date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-07-16 09:30:00,123.9,123.98,123.54,123.56,28200.0,97.8535,97.9167,97.5692,97.585,28200.0
2012-07-16 10:00:00,123.54,123.68,123.46,123.68,10050.0,97.5692,97.6798,97.506,97.6798,10050.0
2012-07-16 10:30:00,123.8,124.02,123.8,123.86,6050.0,97.7746,97.9483,97.7746,97.822,6050.0
2012-07-16 11:00:00,123.82,124.26,123.82,124.18,15050.0,97.7904,98.1379,97.7904,98.0747,15050.0
2012-07-16 11:30:00,124.12,124.12,123.96,123.96,3100.0,98.0273,98.0273,97.9009,97.9009,3100.0
2012-07-16 12:00:00,124.02,124.08,123.78,123.8,8050.0,97.9483,97.9957,97.7588,97.7746,8050.0
2012-07-16 12:30:00,123.88,123.9,123.7,123.88,7850.0,97.8377,97.8535,97.6956,97.8377,7850.0
2012-07-16 13:00:00,123.88,123.9,123.8,123.8,650.0,97.8377,97.8535,97.7746,97.7746,650.0
2012-07-16 13:30:00,123.92,124.04,123.88,123.98,13450.0,97.8693,97.9641,97.8377,97.9167,13450.0
2012-07-16 14:00:00,124.0,124.2,124.0,124.16,6700.0,97.9325,98.0905,97.9325,98.0589,6700.0
2012-07-16 14:30:00,124.16,124.16,123.96,124.02,12400.0,98.0589,98.0589,97.9009,97.9483,12400.0
2012-07-16 15:00:00,124.04,124.08,123.98,124.02,17300.0,97.9641,97.9957,97.9167,97.9483,17300.0
2012-07-16 15:30:00,124.02,124.02,123.76,123.9,32150.0,97.9483,97.9483,97.743,97.8535,32150.0
2012-07-17 09:30:00,124.4,124.64,124.08,124.16,20200.0,98.2484,98.438,97.9957,98.0589,20200.0
2012-07-17 10:00:00,124.2,124.2,123.6,123.88,26650.0,98.0905,98.0905,97.6166,97.8377,26650.0
2012-07-17 10:30:00,123.72,123.74,123.12,123.38,15450.0,97.7114,97.7272,97.2375,97.4429,15450.0
2012-07-17 11:00:00,123.36,123.66,123.36,123.64,8150.0,97.4271,97.664,97.4271,97.6482,8150.0
2012-07-17 11:30:00,123.62,124.22,123.6,124.22,20350.0,97.6324,98.1063,97.6166,98.1063,20350.0
2012-07-17 12:00:00,124.26,124.5,124.26,124.5,10750.0,98.1379,98.3274,98.1379,98.3274,10750.0
2012-07-17 12:30:00,124.48,124.6,124.36,124.36,14400.0,98.3116,98.4064,98.2168,98.2168,14400.0
2012-07-17 13:00:00,124.36,124.76,124.36,124.72,11500.0,98.2168,98.5328,98.2168,98.5012,11500.0
2012-07-17 13:30:00,124.74,124.9,124.74,124.74,41300.0,98.517,98.6433,98.517,98.517,41300.0
2012-07-17 14:00:00,124.74,124.88,124.74,124.76,13050.0,98.517,98.6275,98.517,98.5328,13050.0
2012-07-17 14:30:00,124.84,125.0,124.78,124.9,12950.0,98.5959,98.7223,98.5485,98.6433,12950.0
2012-07-17 15:00:00,124.9,124.9,124.68,124.68,13300.0,98.6433,98.6433,98.4696,98.4696,13300.0
2012-07-17 15:30:00,124.66,124.9,124.56,124.82,74650.0,98.4538,98.6433,98.3748,98.5801,74650.0
2012-07-18 09:30:00,124.5,125.26,124.4,125.24,46800.0,98.3274,98.9276,98.2484,98.9118,46800.0
2012-07-18 10:00:00,125.18,125.46,125.16,125.26,9350.0,98.8645,99.0856,98.8487,98.9276,9350.0
2012-07-18 10:30:00,125.28,125.58,125.18,125.58,9650.0,98.9434,99.1804,98.8645,99.1804,9650.0
2012-07-18 11:00:00,125.58,125.58,125.4,125.42,8900.0,99.1804,99.1804,99.0382,99.054,8900.0
2012-07-18 11:30:00,125.46,125.64,125.46,125.58,8250.0,99.0856,99.2278,99.0856,99.1804,8250.0
2012-07-18 12:00:00,125.6,125.92,125.6,125.82,8400.0,99.1962,99.4489,99.1962,99.3699,8400.0
2012-07-18 12:30:00,125.82,125.88,125.78,125.82,14000.0,99.3699,99.4173,99.3383,99.3699,14000.0
2012-07-18 13:00:00,125.86,125.86,125.8,125.84,9800.0,99.4015,99.4015,99.3541,99.3857,9800.0
2012-07-18 13:30:00,125.82,125.82,125.54,125.62,50900.0,99.3699,99.3699,99.1488,99.212,50900.0
2012-07-18 14:00:00,125.66,125.76,125.6,125.72,5450.0,99.2436,99.3225,99.1962,99.2909,5450.0
2012-07-18 14:30:00,125.7,125.72,125.32,125.44,31300.0,99.2751,99.2909,98.975,99.0698,31300.0
2012-07-18 15:00:00,125.5,125.78,125.5,125.64,18900.0,99.1172,99.3383,99.1172,99.2278,18900.0
2012-07-18 15:30:00,125.66,125.76,125.54,125.68,17450.0,99.2436,99.3225,99.1488,99.2593,17450.0
2012-07-19 09:30:00,125.98,126.2,125.86,126.2,55800.0,99.4963,99.67,99.4015,99.67,55800.0
2012-07-19 10:00:00,126.16,126.16,125.56,125.8,96050.0,99.6384,99.6384,99.1646,99.3541,96050.0
2012-07-19 10:30:00,125.8,126.0,125.62,125.9,37050.0,99.3541,99.5121,99.212,99.4331,37050.0
2012-07-19 11:00:00,125.94,126.08,125.94,126.02,11750.0,99.4647,99.5753,99.4647,99.5279,11750.0
2012-07-19 11:30:00,126.1,126.12,125.94,126.04,6450.0,99.5911,99.6069,99.4647,99.5437,6450.0
2012-07-19 12:00:00,126.12,126.4,126.1,126.3,9000.0,99.6069,99.828,99.5911,99.749,9000.0
2012-07-19 12:30:00,126.34,126.34,125.98,125.98,30000.0,99.7806,99.7806,99.4963,99.4963,30000.0
2012-07-19 13:00:00,126.04,126.2,126.04,126.06,31400.0,99.5437,99.67,99.5437,99.5595,31400.0
2012-07-19 13:30:00,126.04,126.1,125.64,125.78,31400.0,99.5437,99.5911,99.2278,99.3383,31400.0
2012-07-19 14:00:00,125.86,125.96,125.76,125.86,25050.0,99.4015,99.4805,99.3225,99.4015,25050.0
2012-07-19 14:30:00,125.84,126.06,125.8,126.0,24000.0,99.3857,99.5595,99.3541,99.5121,24000.0
2012-07-19 15:00:00,126.0,126.06,125.84,125.96,34400.0,99.5121,99.5595,99.3857,99.4805,34400.0
2012-07-19 15:30:00,125.96,126.18,125.94,126.0,115350.0,99.4805,99.6542,99.4647,99.5121,115350.0
2012-07-20 09:30:00,125.3,125.42,125.12,125.28,68450.0,98.9592,99.054,98.8171,98.9434,68450.0
2012-07-20 10:00:00,125.28,125.48,125.22,125.34,40750.0,98.9434,99.1014,98.8961,98.9908,40750.0
2012-07-20 10:30:00,125.32,125.34,125.04,125.34,52300.0,98.975,98.9908,98.7539,98.9908,52300.0
2012-07-20 11:00:00,125.28,125.44,125.14,125.26,71150.0,98.9434,99.0698,98.8329,98.9276,71150.0
2012-07-20 11:30:00,125.26,125.32,125.04,125.18,25900.0,98.9276,98.975,98.7539,98.8645,25900.0
2012-07-20 12:00:00,125.16,125.18,124.9,124.96,51000.0,98.8487,98.8645,98.6433,98.6907,51000.0
2012-07-20 12:30:00,124.92,125.04,124.78,125.02,42750.0,98.6591,98.7539,98.5485,98.7381,42750.0
2012-07-20 13:00:00,125.02,125.06,124.74,124.84,52200.0,98.7381,98.7697,98.517,98.5959,52200.0
2012-07-20 13:30:00,124.86,124.96,124.82,124.96,44450.0,98.6117,98.6907,98.5801,98.6907,44450.0
2012-07-20 14:00:00,124.9,125.06,124.88,124.88,22550.0,98.6433,98.7697,98.6275,98.6275,22550.0
2012-07-20 14:30:00,124.86,124.9,124.76,124.84,23300.0,98.6117,98.6433,98.5328,98.5959,23300.0
2012-07-20 15:00:00,124.82,124.98,124.82,124.88,40900.0,98.5801,98.7065,98.5801,98.6275,40900.0
2012-07-20 15:30:00,124.88,124.94,124.74,124.84,65950.0,98.6275,98.6749,98.517,98.5959,65950.0
2012-07-23 09:30:00,123.02,123.04,122.48,122.7,81900.0,97.1585,97.1743,96.7321,96.9058,81900.0
2012-07-23 10:00:00,122.64,122.74,122.5,122.68,17650.0,96.8584,96.9374,96.7479,96.89,17650.0
2012-07-23 10:30:00,122.68,123.08,122.64,122.94,39300.0,96.89,97.2059,96.8584,97.0954,39300.0
2012-07-23 11:00:00,123.02,123.22,123.0,123.06,22100.0,97.1585,97.3165,97.1427,97.1901,22100.0
2012-07-23 11:30:00,123.16,123.24,122.92,123.16,23200.0,97.2691,97.3323,97.0796,97.2691,23200.0
2012-07-23 12:00:00,123.18,123.18,122.94,123.0,12150.0,97.2849,97.2849,97.0954,97.1427,12150.0
2012-07-23 12:30:00,123.0,123.4,122.94,123.34,13950.0,97.1427,97.4587,97.0954,97.4113,13950.0
2012-07-23 13:00:00,123.32,123.4,123.28,123.38,11750.0,97.3955,97.4587,97.3639,97.4429,11750.0
2012-07-23 13:30:00,123.36,123.5,123.36,123.44,19400.0,97.4271,97.5376,97.4271,97.4902,19400.0
2012-07-23 14:00:00,123.46,123.62,123.4,123.42,19800.0,97.506,97.6324,97.4587,97.4744,19800.0
2012-07-23 14:30:00,123.44,123.54,123.38,123.42,40200.0,97.4902,97.5692,97.4429,97.4744,40200.0
2012-07-23 15:00:00,123.34,123.86,123.28,123.82,28300.0,97.4113,97.822,97.3639,97.7904,28300.0
2012-07-23 15:30:00,123.92,123.94,123.62,123.64,100950.0,97.8693,97.8851,97.6324,97.6482,100950.0
2012-07-24 09:30:00,123.7,123.7,123.2,123.22,15900.0,97.6956,97.6956,97.3007,97.3165,15900.0
2012-07-24 10:00:00,123.2,123.32,122.84,122.84,23050.0,97.3007,97.3955,97.0164,97.0164,23050.0
2012-07-24 10:30:00,122.84,123.02,122.76,122.88,7050.0,97.0164,97.1585,96.9532,97.048,7050.0
2012-07-24 11:00:00,122.86,123.14,122.8,123.04,21500.0,97.0322,97.2533,96.9848,97.1743,21500.0
2012-07-24 11:30:00,122.98,123.02,122.5,122.5,53150.0,97.1269,97.1585,96.7479,96.7479,53150.0
2012-07-24 12:00:00,122.48,122.48,121.92,122.02,38650.0,96.7321,96.7321,96.2898,96.3688,38650.0
2012-07-24 12:30:00,122.04,122.36,122.04,122.36,32000.0,96.3846,96.6373,96.3846,96.6373,32000.0
2012-07-24 13:00:00,122.3,122.38,122.1,122.1,23200.0,96.5899,96.6531,96.4319,96.4319,23200.0
2012-07-24 13:30:00,122.12,122.3,122.02,122.2,51350.0,96.4477,96.5899,96.3688,96.5109,51350.0
2012-07-24 14:00:00,122.2,122.2,121.78,121.78,55600.0,96.5109,96.5109,96.1792,96.1792,55600.0
2012-07-24 14:30:00,121.76,122.06,121.72,121.92,39500.0,96.1634,96.4004,96.1318,96.2898,39500.0
2012-07-24 15:00:00,121.96,122.26,121.74,122.24,47500.0,96.3214,96.5583,96.1476,96.5425,47500.0
2012-07-24 15:30:00,122.28,122.68,122.1,122.54,109700.0,96.5741,96.89,96.4319,96.7794,109700.0
2012-07-25 09:30:00,122.82,123.1,122.52,122.7,30950.0,97.0006,97.2217,96.7636,96.9058,30950.0
2012-07-25 10:00:00,122.68,122.68,122.32,122.48,50100.0,96.89,96.89,96.6057,96.7321,50100.0
2012-07-25 10:30:00,122.46,122.46,121.92,121.98,62650.0,96.7163,96.7163,96.2898,96.3372,62650.0
2012-07-25 11:00:00,122.0,122.34,121.98,122.24,61150.0,96.353,96.6215,96.3372,96.5425,61150.0
2012-07-25 11:30:00,122.22,122.4,122.16,122.28,34600.0,96.5267,96.6689,96.4793,96.5741,34600.0
2012-07-25 12:00:00,122.3,122.42,122.22,122.26,31050.0,96.5899,96.6847,96.5267,96.5583,31050.0
2012-07-25 12:30:00,122.32,122.54,122.28,122.48,24200.0,96.6057,96.7794,96.5741,96.7321,24200.0
2012-07-25 13:00:00,122.6,122.8,122.54,122.78,11800.0,96.8268,96.9848,96.7794,96.969,11800.0
2012-07-25 13:30:00,122.76,123.06,122.74,122.94,23800.0,96.9532,97.1901,96.9374,97.0954,23800.0
2012-07-25 14:00:00,122.94,123.02,122.82,122.98,18250.0,97.0954,97.1585,97.0006,97.1269,18250.0
2012-07-25 14:30:00,122.98,123.04,122.92,122.92,28850.0,97.1269,97.1743,97.0796,97.0796,28850.0
2012-07-25 15:00:00,122.92,122.92,122.46,122.58,50750.0,97.0796,97.0796,96.7163,96.811,50750.0
2012-07-25 15:30:00,122.56,122.58,122.32,122.54,73450.0,96.7952,96.811,96.6057,96.7794,73450.0
2012-07-26 09:30:00,124.38,124.66,124.36,124.5,32600.0,98.2326,98.4538,98.2168,98.3274,32600.0
2012-07-26 10:00:00,124.4,124.7,124.28,124.52,18000.0,98.2484,98.4854,98.1537,98.3432,18000.0
2012-07-26 10:30:00,124.52,124.56,124.02,124.12,60450.0,98.3432,98.3748,97.9483,98.0273,60450.0
2012-07-26 11:00:00,124.14,124.18,123.86,124.04,25950.0,98.0431,98.0747,97.822,97.9641,25950.0
2012-07-26 11:30:00,124.06,124.14,123.78,123.92,8500.0,97.9799,98.0431,97.7588,97.8693,8500.0
2012-07-26 12:00:00,123.76,124.1,123.76,124.08,2250.0,97.743,98.0115,97.743,97.9957,2250.0
2012-07-26 12:30:00,124.06,124.2,124.0,124.2,4750.0,97.9799,98.0905,97.9325,98.0905,4750.0
2012-07-26 13:00:00,124.16,124.44,124.16,124.4,2950.0,98.0589,98.28,98.0589,98.2484,2950.0
2012-07-26 13:30:00,124.4,124.48,124.2,124.26,13400.0,98.2484,98.3116,98.0905,98.1379,13400.0
2012-07-26 14:00:00,124.3,124.38,124.22,124.32,58450.0,98.1695,98.2326,98.1063,98.1853,58450.0
2012-07-26 14:30:00,124.32,124.52,124.2,124.44,85050.0,98.1853,98.3432,98.0905,98.28,85050.0
2012-07-26 15:00:00,124.44,124.56,124.38,124.56,34900.0,98.28,98.3748,98.2326,98.3748,34900.0
2012-07-26 15:30:00,124.54,124.82,124.5,124.52,57400.0,98.359,98.5801,98.3274,98.3432,57400.0
2012-07-27 09:30:00,125.26,125.48,125.04,125.46,26100.0,98.9276,99.1014,98.7539,99.0856,26100.0
2012-07-27 10:00:00,125.5,125.56,125.36,125.44,18200.0,99.1172,99.1646,99.0066,99.0698,18200.0
2012-07-27 10:30:00,125.46,125.82,125.4,125.82,23400.0,99.0856,99.3699,99.0382,99.3699,23400.0
2012-07-27 11:00:00,125.84,125.98,125.84,125.88,7250.0,99.3857,99.4963,99.3857,99.4173,7250.0
2012-07-27 11:30:00,125.9,125.98,125.88,125.94,4100.0,99.4331,99.4963,99.4173,99.4647,4100.0
2012-07-27 12:00:00,125.92,126.02,125.88,126.0,5700.0,99.4489,99.5279,99.4173,99.5121,5700.0
2012-07-27 12:30:00,126.08,126.12,126.04,126.04,4250.0,99.5753,99.6069,99.5437,99.5437,4250.0
2012-07-27 13:00:00,126.08,126.68,126.08,126.68,16450.0,99.5753,100.0491,99.5753,100.0491,16450.0
2012-07-27 13:30:00,126.7,127.16,126.7,126.9,22000.0,100.0649,100.4282,100.0649,100.2229,22000.0
2012-07-27 14:00:00,126.86,126.94,126.64,126.7,20100.0,100.1913,100.2545,100.0175,100.0649,20100.0
2012-07-27 14:30:00,126.68,126.98,126.64,126.9,26400.0,100.0491,100.2861,100.0175,100.2229,26400.0
2012-07-27 15:00:00,126.92,127.16,126.88,127.14,77800.0,100.2387,100.4282,100.2071,100.4124,77800.0
2012-07-27 15:30:00,127.14,127.24,126.8,126.88,164300.0,100.4124,100.4914,100.1439,100.2071,164300.0
2012-07-30 09:30:00,126.72,127.1,126.72,127.06,70950.0,100.0807,100.3808,100.0807,100.3492,70950.0
2012-07-30 10:00:00,127.1,127.46,127.06,127.34,13400.0,100.3808,100.6652,100.3492,100.5704,13400.0
2012-07-30 10:30:00,127.34,127.34,126.94,126.94,25700.0,100.5704,100.5704,100.2545,100.2545,25700.0
2012-07-30 11:00:00,126.9,127.12,126.66,126.72,20050.0,100.2229,100.3966,100.0333,100.0807,20050.0
2012-07-30 11:30:00,126.7,126.74,126.5,126.68,16800.0,100.0649,100.0965,99.907,100.0491,16800.0
2012-07-30 12:00:00,126.68,126.7,126.52,126.6,9300.0,100.0491,100.0649,99.9228,99.9859,9300.0
2012-07-30 12:30:00,126.6,126.82,126.6,126.74,7700.0,99.9859,100.1597,99.9859,100.0965,7700.0
2012-07-30 13:00:00,126.74,126.86,126.66,126.78,17350.0,100.0965,100.1913,100.0333,100.1281,17350.0
2012-07-30 13:30:00,126.8,126.92,126.64,126.74,29200.0,100.1439,100.2387,100.0175,100.0965,29200.0
2012-07-30 14:00:00,126.66,126.8,126.56,126.74,13950.0,100.0333,100.1439,99.9544,100.0965,13950.0
2012-07-30 14:30:00,126.8,126.94,126.78,126.88,28700.0,100.1439,100.2545,100.1281,100.2071,28700.0
2012-07-30 15:00:00,126.88,126.88,126.62,126.84,33200.0,100.2071,100.2071,100.0017,100.1755,33200.0
2012-07-30 15:30:00,126.86,126.9,126.7,126.86,50700.0,100.1913,100.2229,100.0649,100.1913,50700.0
2012-07-31 09:30:00,126.72,126.98,126.62,126.7,25250.0,100.0807,100.2861,100.0017,100.0649,25250.0
2012-07-31 10:00:00,126.8,126.96,126.52,126.84,25700.0,100.1439,100.2703,99.9228,100.1755,25700.0
2012-07-31 10:30:00,126.82,126.92,126.68,126.82,17800.0,100.1597,100.2387,100.0491,100.1597,17800.0
2012-07-31 11:00:00,126.82,127.06,126.72,126.96,17750.0,100.1597,100.3492,100.0807,100.2703,17750.0
2012-07-31 11:30:00,126.9,126.92,126.78,126.86,52400.0,100.2229,100.2387,100.1281,100.1913,52400.0
2012-07-31 12:00:00,126.82,126.82,126.4,126.5,18650.0,100.1597,100.1597,99.828,99.907,18650.0
2012-07-31 12:30:00,126.46,126.58,126.38,126.44,6650.0,99.8754,99.9701,99.8122,99.8596,6650.0
2012-07-31 13:00:00,126.4,126.58,126.38,126.58,17900.0,99.828,99.9701,99.8122,99.9701,17900.0
2012-07-31 13:30:00,126.62,126.64,126.46,126.48,26550.0,100.0017,100.0175,99.8754,99.8912,26550.0
2012-07-31 14:00:00,126.46,126.84,126.46,126.78,13000.0,99.8754,100.1755,99.8754,100.1281,13000.0
2012-07-31 14:30:00,126.8,126.8,126.6,126.6,110250.0,100.1439,100.1439,99.9859,99.9859,110250.0
2012-07-31 15:00:00,126.56,126.62,126.48,126.62,120700.0,99.9544,100.0017,99.8912,100.0017,120700.0
2012-07-31 15:30:00,126.64,126.66,126.26,126.26,188550.0,100.0175,100.0333,99.7174,99.7174,188550.0
2012-08-01 09:30:00,126.88,126.92,126.56,126.62,62100.0,100.2071,100.2387,99.9544,100.0017,62100.0
2012-08-01 10:00:00,126.56,126.8,126.3,126.42,29600.0,99.9544,100.1439,99.749,99.8438,29600.0
2012-08-01 10:30:00,126.52,126.76,126.42,126.66,8550.0,99.9228,100.1123,99.8438,100.0333,8550.0
2012-08-01 11:00:00,126.66,126.66,126.48,126.56,16950.0,100.0333,100.0333,99.8912,99.9544,16950.0
2012-08-01 11:30:00,126.64,126.68,126.52,126.6,14350.0,100.0175,100.0491,99.9228,99.9859,14350.0
2012-08-01 12:00:00,126.62,126.72,126.58,126.68,20300.0,100.0017,100.0807,99.9701,100.0491,20300.0
2012-08-01 12:30:00,126.7,126.74,126.62,126.68,91000.0,100.0649,100.0965,100.0017,100.0491,91000.0
2012-08-01 13:00:00,126.76,126.8,126.62,126.64,48300.0,100.1123,100.1439,100.0017,100.0175,48300.0
2012-08-01 13:30:00,126.62,126.68,126.44,126.44,7550.0,100.0017,100.0491,99.8596,99.8596,7550.0
2012-08-01 14:00:00,126.42,126.5,125.72,126.42,107550.0,99.8438,99.907,99.2909,99.8438,107550.0
2012-08-01 14:30:00,126.34,126.34,125.96,126.24,24800.0,99.7806,99.7806,99.4805,99.7016,24800.0
2012-08-01 15:00:00,126.24,126.56,126.14,126.56,12950.0,99.7016,99.9544,99.6226,99.9544,12950.0
2012-08-01 15:30:00,126.54,126.54,125.94,125.94,67050.0,99.9386,99.9386,99.4647,99.4647,67050.0
2012-08-02 09:30:00,125.0,125.44,124.64,125.4,74000.0,98.7223,99.0698,98.438,99.0382,74000.0
2012-08-02 10:00:00,125.38,125.86,125.16,125.84,32250.0,99.0224,99.4015,98.8487,99.3857,32250.0
2012-08-02 10:30:00,125.82,125.84,125.2,125.28,41450.0,99.3699,99.3857,98.8803,98.9434,41450.0
2012-08-02 11:00:00,125.22,125.36,124.78,125.04,47650.0,98.8961,99.0066,98.5485,98.7539,47650.0
2012-08-02 11:30:00,124.98,124.98,124.34,124.58,36700.0,98.7065,98.7065,98.201,98.3906,36700.0
2012-08-02 12:00:00,124.58,124.68,124.46,124.5,27100.0,98.3906,98.4696,98.2958,98.3274,27100.0
2012-08-02 12:30:00,124.44,124.52,124.08,124.5,21450.0,98.28,98.3432,97.9957,98.3274,21450.0
2012-08-02 13:00:00,124.46,124.58,124.38,124.44,7750.0,98.2958,98.3906,98.2326,98.28,7750.0
2012-08-02 13:30:00,124.48,124.52,124.32,124.32,20250.0,98.3116,98.3432,98.1853,98.1853,20250.0
2012-08-02 14:00:00,124.3,124.52,124.26,124.48,10500.0,98.1695,98.3432,98.1379,98.3116,10500.0
2012-08-02 14:30:00,124.44,124.82,124.44,124.6,14000.0,98.28,98.5801,98.28,98.4064,14000.0
2012-08-02 15:00:00,124.62,124.88,124.62,124.72,23950.0,98.4222,98.6275,98.4222,98.5012,23950.0
2012-08-02 15:30:00,124.72,125.14,124.7,125.04,115900.0,98.5012,98.8329,98.4854,98.7539,115900.0
2012-08-03 09:30:00,126.84,127.24,126.74,127.2,24750.0,100.1755,100.4914,100.0965,100.4598,24750.0
2012-08-03 10:00:00,127.18,127.56,127.18,127.56,16700.0,100.444,100.7441,100.444,100.7441,16700.0
2012-08-03 10:30:00,127.54,127.54,127.3,127.38,18500.0,100.7283,100.7283,100.5388,100.602,18500.0
2012-08-03 11:00:00,127.4,127.6,127.34,127.54,14900.0,100.6178,100.7757,100.5704,100.7283,14900.0
2012-08-03 11:30:00,127.52,127.68,127.52,127.68,13900.0,100.7125,100.8389,100.7125,100.8389,13900.0
2012-08-03 12:00:00,127.72,127.74,127.62,127.72,4900.0,100.8705,100.8863,100.7915,100.8705,4900.0
2012-08-03 12:30:00,127.72,127.72,127.56,127.56,5500.0,100.8705,100.8705,100.7441,100.7441,5500.0
2012-08-03 13:00:00,127.58,127.66,127.56,127.58,27850.0,100.7599,100.8231,100.7441,100.7599,27850.0
2012-08-03 13:30:00,127.54,127.6,127.5,127.6,6650.0,100.7283,100.7757,100.6967,100.7757,6650.0
2012-08-03 14:00:00,127.58,127.68,127.58,127.62,9800.0,100.7599,100.8389,100.7599,100.7915,9800.0
2012-08-03 14:30:00,127.64,127.64,127.52,127.58,12950.0,100.8073,100.8073,100.7125,100.7599,12950.0
2012-08-03 15:00:00,127.56,127.68,127.48,127.5,14850.0,100.7441,100.8389,100.6809,100.6967,14850.0
2012-08-03 15:30:00,127.48,127.5,127.24,127.48,59300.0,100.6809,100.6967,100.4914,100.6809,59300.0
2012-08-06 09:30:00,127.88,128.2,127.74,128.08,40700.0,100.9969,101.2496,100.8863,101.1548,40700.0
2012-08-06 10:00:00,128.12,128.22,128.02,128.1,12950.0,101.1864,101.2654,101.1074,101.1706,12950.0
2012-08-06 10:30:00,128.18,128.26,128.08,128.1,73800.0,101.2338,101.297,101.1548,101.1706,73800.0
2012-08-06 11:00:00,128.1,128.18,128.0,128.0,24950.0,101.1706,101.2338,101.0916,101.0916,24950.0
2012-08-06 11:30:00,127.96,128.14,127.96,128.08,8750.0,101.06,101.2022,101.06,101.1548,8750.0
2012-08-06 12:00:00,128.08,128.1,128.02,128.04,11000.0,101.1548,101.1706,101.1074,101.1232,11000.0
2012-08-06 12:30:00,128.06,128.22,128.04,128.2,15300.0,101.139,101.2654,101.1232,101.2496,15300.0
2012-08-06 13:00:00,128.2,128.26,128.18,128.22,35200.0,101.2496,101.297,101.2338,101.2654,35200.0
2012-08-06 13:30:00,128.24,128.24,128.06,128.12,8100.0,101.2812,101.2812,101.139,101.1864,8100.0
2012-08-06 14:00:00,128.1,128.18,128.1,128.18,14900.0,101.1706,101.2338,101.1706,101.2338,14900.0
2012-08-06 14:30:00,128.2,128.22,128.14,128.18,15000.0,101.2496,101.2654,101.2022,101.2338,15000.0
2012-08-06 15:00:00,128.2,128.22,128.1,128.14,162950.0,101.2496,101.2654,101.1706,101.2022,162950.0
2012-08-06 15:30:00,128.16,128.18,127.72,127.78,107900.0,101.218,101.2338,100.8705,100.9179,107900.0
2012-08-07 09:30:00,128.3,128.54,128.26,128.46,32100.0,101.3286,101.5181,101.297,101.4549,32100.0
2012-08-07 10:00:00,128.5,128.68,128.46,128.62,20800.0,101.4865,101.6287,101.4549,101.5813,20800.0
2012-08-07 10:30:00,128.62,128.66,128.52,128.58,30400.0,101.5813,101.6129,101.5023,101.5497,30400.0
2012-08-07 11:00:00,128.6,128.6,128.42,128.56,13800.0,101.5655,101.5655,101.4233,101.5339,13800.0
2012-08-07 11:30:00,128.6,128.84,128.6,128.8,18950.0,101.5655,101.755,101.5655,101.7235,18950.0
2012-08-07 12:00:00,128.82,128.86,128.78,128.82,23000.0,101.7393,101.7708,101.7077,101.7393,23000.0
2012-08-07 12:30:00,128.84,128.94,128.84,128.86,26700.0,101.755,101.834,101.755,101.7708,26700.0
2012-08-07 13:00:00,128.86,128.86,128.78,128.84,7000.0,101.7708,101.7708,101.7077,101.755,7000.0
2012-08-07 13:30:00,128.88,128.88,128.78,128.78,13950.0,101.7866,101.7866,101.7077,101.7077,13950.0
2012-08-07 14:00:00,128.8,128.82,128.64,128.64,17450.0,101.7235,101.7393,101.5971,101.5971,17450.0
2012-08-07 14:30:00,128.64,128.74,128.62,128.66,34850.0,101.5971,101.6761,101.5813,101.6129,34850.0
2012-08-07 15:00:00,128.64,128.64,128.46,128.56,72100.0,101.5971,101.5971,101.4549,101.5339,72100.0
2012-08-07 15:30:00,128.56,128.6,128.36,128.36,60350.0,101.5339,101.5655,101.376,101.376,60350.0
2012-08-08 09:30:00,127.96,128.26,127.96,128.16,21700.0,101.06,101.297,101.06,101.218,21700.0
2012-08-08 10:00:00,128.16,128.34,128.1,128.24,15100.0,101.218,101.3602,101.1706,101.2812,15100.0
2012-08-08 10:30:00,128.26,128.3,128.1,128.24,4000.0,101.297,101.3286,101.1706,101.2812,4000.0
2012-08-08 11:00:00,128.26,128.64,128.24,128.62,17750.0,101.297,101.5971,101.2812,101.5813,17750.0
2012-08-08 11:30:00,128.64,128.7,128.56,128.56,9250.0,101.5971,101.6445,101.5339,101.5339,9250.0
2012-08-08 12:00:00,128.54,128.62,128.5,128.54,17800.0,101.5181,101.5813,101.4865,101.5181,17800.0
2012-08-08 12:30:00,128.54,128.58,128.32,128.5,7600.0,101.5181,101.5497,101.3444,101.4865,7600.0
2012-08-08 13:00:00,128.5,128.62,128.48,128.54,7350.0,101.4865,101.5813,101.4707,101.5181,7350.0
2012-08-08 13:30:00,128.56,128.58,128.46,128.48,10000.0,101.5339,101.5497,101.4549,101.4707,10000.0
2012-08-08 14:00:00,128.48,128.52,128.28,128.38,32400.0,101.4707,101.5023,101.3128,101.3918,32400.0
2012-08-08 14:30:00,128.38,128.48,128.32,128.38,23550.0,101.3918,101.4707,101.3444,101.3918,23550.0
2012-08-08 15:00:00,128.36,128.6,128.36,128.56,58800.0,101.376,101.5655,101.376,101.5339,58800.0
2012-08-08 15:30:00,128.54,128.62,128.42,128.52,84750.0,101.5181,101.5813,101.4233,101.5023,84750.0
2012-08-09 09:30:00,128.42,128.8,128.42,128.6,13200.0,101.4233,101.7235,101.4233,101.5655,13200.0
2012-08-09 10:00:00,128.56,128.84,128.56,128.72,3450.0,101.5339,101.755,101.5339,101.6603,3450.0
2012-08-09 10:30:00,128.74,128.92,128.7,128.84,26450.0,101.6761,101.8182,101.6445,101.755,26450.0
2012-08-09 11:00:00,128.86,128.86,128.66,128.7,27600.0,101.7708,101.7708,101.6129,101.6445,27600.0
2012-08-09 11:30:00,128.68,128.74,128.26,128.34,30250.0,101.6287,101.6761,101.297,101.3602,30250.0
2012-08-09 12:00:00,128.34,128.46,128.3,128.4,17950.0,101.3602,101.4549,101.3286,101.4075,17950.0
2012-08-09 12:30:00,128.4,128.64,128.4,128.62,3700.0,101.4075,101.5971,101.4075,101.5813,3700.0
2012-08-09 13:00:00,128.72,128.74,128.58,128.6,13950.0,101.6603,101.6761,101.5497,101.5655,13950.0
2012-08-09 13:30:00,128.66,128.68,128.58,128.6,29850.0,101.6129,101.6287,101.5497,101.5655,29850.0
2012-08-09 14:00:00,128.6,128.7,128.6,128.7,41850.0,101.5655,101.6445,101.5655,101.6445,41850.0
2012-08-09 14:30:00,128.7,128.84,128.7,128.76,50250.0,101.6445,101.755,101.6445,101.6919,50250.0
2012-08-09 15:00:00,128.72,128.76,128.62,128.72,30600.0,101.6603,101.6919,101.5813,101.6603,30600.0
2012-08-09 15:30:00,128.76,128.76,128.54,128.62,36200.0,101.6919,101.6919,101.5181,101.5813,36200.0
2012-08-10 09:30:00,128.18,128.24,127.94,128.12,23500.0,101.2338,101.2812,101.0442,101.1864,23500.0
2012-08-10 10:00:00,128.1,128.46,128.06,128.36,16900.0,101.1706,101.4549,101.139,101.376,16900.0
2012-08-10 10:30:00,128.4,128.54,128.36,128.42,15100.0,101.4075,101.5181,101.376,101.4233,15100.0
2012-08-10 11:00:00,128.5,128.5,128.08,128.42,44300.0,101.4865,101.4865,101.1548,101.4233,44300.0
2012-08-10 11:30:00,128.4,128.52,128.3,128.48,6350.0,101.4075,101.5023,101.3286,101.4707,6350.0
2012-08-10 12:00:00,128.46,128.46,128.38,128.42,8850.0,101.4549,101.4549,101.3918,101.4233,8850.0
2012-08-10 12:30:00,128.48,128.5,128.36,128.38,22350.0,101.4707,101.4865,101.376,101.3918,22350.0
2012-08-10 13:00:00,128.4,128.4,128.26,128.4,3250.0,101.4075,101.4075,101.297,101.4075,3250.0
2012-08-10 13:30:00,128.4,128.5,128.38,128.48,36550.0,101.4075,101.4865,101.3918,101.4707,36550.0
2012-08-10 14:00:00,128.48,128.52,128.38,128.48,17500.0,101.4707,101.5023,101.3918,101.4707,17500.0
2012-08-10 14:30:00,128.46,128.54,128.46,128.52,8250.0,101.4549,101.5181,101.4549,101.5023,8250.0
2012-08-10 15:00:00,128.54,128.68,128.5,128.68,25950.0,101.5181,101.6287,101.4865,101.6287,25950.0
2012-08-10 15:30:00,128.64,128.94,128.6,128.88,104100.0,101.5971,101.834,101.5655,101.7866,104100.0
2012-08-13 09:30:00,128.66,128.86,128.56,128.78,20050.0,101.6129,101.7708,101.5339,101.7077,20050.0
2012-08-13 10:00:00,128.74,128.82,128.36,128.46,26150.0,101.6761,101.7393,101.376,101.4549,26150.0
2012-08-13 10:30:00,128.44,128.46,128.3,128.3,26700.0,101.4391,101.4549,101.3286,101.3286,26700.0
2012-08-13 11:00:00,128.34,128.38,128.14,128.38,27250.0,101.3602,101.3918,101.2022,101.3918,27250.0
2012-08-13 11:30:00,128.32,128.4,128.28,128.34,14900.0,101.3444,101.4075,101.3128,101.3602,14900.0
2012-08-13 12:00:00,128.36,128.38,128.22,128.26,27100.0,101.376,101.3918,101.2654,101.297,27100.0
2012-08-13 12:30:00,128.3,128.48,128.24,128.46,27750.0,101.3286,101.4707,101.2812,101.4549,27750.0
2012-08-13 13:00:00,128.48,128.5,128.38,128.4,18750.0,101.4707,101.4865,101.3918,101.4075,18750.0
2012-08-13 13:30:00,128.38,128.54,128.36,128.5,12050.0,101.3918,101.5181,101.376,101.4865,12050.0
2012-08-13 14:00:00,128.52,128.72,128.44,128.64,16450.0,101.5023,101.6603,101.4391,101.5971,16450.0
2012-08-13 14:30:00,128.68,128.84,128.64,128.76,33950.0,101.6287,101.755,101.5971,101.6919,33950.0
2012-08-13 15:00:00,128.78,128.8,128.62,128.62,34100.0,101.7077,101.7235,101.5813,101.5813,34100.0
2012-08-13 15:30:00,128.62,128.78,128.6,128.78,40500.0,101.5813,101.7077,101.5655,101.7077,40500.0
2012-08-14 09:30:00,129.28,129.34,128.88,129.0,42900.0,102.1026,102.1499,101.7866,101.8814,42900.0
2012-08-14 10:00:00,129.02,129.18,128.92,129.02,15700.0,101.8972,102.0236,101.8182,101.8972,15700.0
2012-08-14 10:30:00,129.0,129.14,128.86,129.06,32900.0,101.8814,101.992,101.7708,101.9288,32900.0
2012-08-14 11:00:00,129.08,129.16,129.06,129.14,16300.0,101.9446,102.0078,101.9288,101.992,16300.0
2012-08-14 11:30:00,129.2,129.28,129.16,129.18,16200.0,102.0394,102.1026,102.0078,102.0236,16200.0
2012-08-14 12:00:00,129.22,129.24,129.14,129.14,4850.0,102.0552,102.071,101.992,101.992,4850.0
2012-08-14 12:30:00,129.22,129.24,128.94,129.0,59150.0,102.0552,102.071,101.834,101.8814,59150.0
2012-08-14 13:00:00,129.02,129.08,128.88,128.92,25600.0,101.8972,101.9446,101.7866,101.8182,25600.0
2012-08-14 13:30:00,128.92,129.04,128.92,128.98,15650.0,101.8182,101.913,101.8182,101.8656,15650.0
2012-08-14 14:00:00,129.02,129.04,128.9,128.96,27900.0,101.8972,101.913,101.8024,101.8498,27900.0
2012-08-14 14:30:00,129.0,129.02,128.9,129.02,40950.0,101.8814,101.8972,101.8024,101.8972,40950.0
2012-08-14 15:00:00,129.06,129.08,128.82,128.88,68500.0,101.9288,101.9446,101.7393,101.7866,68500.0
2012-08-14 15:30:00,128.88,128.9,128.46,128.8,77550.0,101.7866,101.8024,101.4549,101.7235,77550.0
2012-08-15 09:30:00,128.76,129.08,128.68,128.98,23300.0,101.6919,101.9446,101.6287,101.8656,23300.0
2012-08-15 10:00:00,128.98,129.1,128.9,128.96,6850.0,101.8656,101.9604,101.8024,101.8498,6850.0
2012-08-15 10:30:00,128.98,129.04,128.78,128.92,13650.0,101.8656,101.913,101.7077,101.8182,13650.0
2012-08-15 11:00:00,128.9,129.02,128.88,128.88,5800.0,101.8024,101.8972,101.7866,101.7866,5800.0
2012-08-15 11:30:00,128.88,128.98,128.86,128.98,18800.0,101.7866,101.8656,101.7708,101.8656,18800.0
2012-08-15 12:00:00,129.02,129.08,128.98,129.04,8150.0,101.8972,101.9446,101.8656,101.913,8150.0
2012-08-15 12:30:00,129.04,129.04,128.98,129.0,4650.0,101.913,101.913,101.8656,101.8814,4650.0
2012-08-15 13:00:00,129.0,129.0,128.9,128.92,12700.0,101.8814,101.8814,101.8024,101.8182,12700.0
2012-08-15 13:30:00,128.92,128.94,128.86,128.9,25000.0,101.8182,101.834,101.7708,101.8024,25000.0
2012-08-15 14:00:00,128.86,128.98,128.82,128.96,21600.0,101.7708,101.8656,101.7393,101.8498,21600.0
2012-08-15 14:30:00,128.98,129.18,128.9,129.1,12250.0,101.8656,102.0236,101.8024,101.9604,12250.0
2012-08-15 15:00:00,129.08,129.12,128.96,128.96,35750.0,101.9446,101.9762,101.8498,101.8498,35750.0
2012-08-15 15:30:00,128.98,129.04,128.9,128.98,16750.0,101.8656,101.913,101.8024,101.8656,16750.0
2012-08-16 09:30:00,129.14,129.28,128.96,129.02,25600.0,101.992,102.1026,101.8498,101.8972,25600.0
2012-08-16 10:00:00,129.02,129.1,128.86,129.08,8400.0,101.8972,101.9604,101.7708,101.9446,8400.0
2012-08-16 10:30:00,129.14,129.38,129.12,129.34,18100.0,101.992,102.1815,101.9762,102.1499,18100.0
2012-08-16 11:00:00,129.34,129.46,129.3,129.42,8650.0,102.1499,102.2447,102.1183,102.2131,8650.0
2012-08-16 11:30:00,129.44,129.7,129.4,129.68,174500.0,102.2289,102.4343,102.1973,102.4185,174500.0
2012-08-16 12:00:00,129.68,129.74,129.64,129.66,171350.0,102.4185,102.4658,102.3869,102.4027,171350.0
2012-08-16 12:30:00,129.68,129.76,129.62,129.76,24350.0,102.4185,102.4816,102.3711,102.4816,24350.0
2012-08-16 13:00:00,129.78,129.86,129.74,129.8,34950.0,102.4974,102.5606,102.4658,102.5132,34950.0
2012-08-16 13:30:00,129.82,129.82,129.72,129.78,8200.0,102.529,102.529,102.4501,102.4974,8200.0
2012-08-16 14:00:00,129.78,129.92,129.78,129.86,16950.0,102.4974,102.608,102.4974,102.5606,16950.0
2012-08-16 14:30:00,129.9,130.08,129.9,129.98,25450.0,102.5922,102.7344,102.5922,102.6554,25450.0
2012-08-16 15:00:00,129.96,130.1,129.88,130.08,33400.0,102.6396,102.7502,102.5764,102.7344,33400.0
2012-08-16 15:30:00,130.06,130.06,129.8,129.92,52350.0,102.7186,102.7186,102.5132,102.608,52350.0
2012-08-17 09:30:00,130.16,130.16,129.86,130.04,28450.0,102.7976,102.7976,102.5606,102.7028,28450.0
2012-08-17 10:00:00,130.06,130.06,129.9,129.92,13400.0,102.7186,102.7186,102.5922,102.608,13400.0
2012-08-17 10:30:00,129.9,129.98,129.8,129.9,14900.0,102.5922,102.6554,102.5132,102.5922,14900.0
2012-08-17 11:00:00,129.9,129.96,129.84,129.92,12100.0,102.5922,102.6396,102.5448,102.608,12100.0
2012-08-17 11:30:00,129.9,130.08,129.88,130.06,11300.0,102.5922,102.7344,102.5764,102.7186,11300.0
2012-08-17 12:00:00,130.02,130.06,129.98,130.0,27750.0,102.687,102.7186,102.6554,102.6712,27750.0
2012-08-17 12:30:00,129.98,129.98,129.88,129.88,8100.0,102.6554,102.6554,102.5764,102.5764,8100.0
2012-08-17 13:00:00,129.9,129.96,129.9,129.92,13000.0,102.5922,102.6396,102.5922,102.608,13000.0
2012-08-17 13:30:00,129.94,130.0,129.92,129.94,7500.0,102.6238,102.6712,102.608,102.6238,7500.0
2012-08-17 14:00:00,129.94,130.04,129.92,130.02,70200.0,102.6238,102.7028,102.608,102.687,70200.0
2012-08-17 14:30:00,130.02,130.06,130.0,130.06,15100.0,102.687,102.7186,102.6712,102.7186,15100.0
2012-08-17 15:00:00,130.06,130.1,130.0,130.02,60200.0,102.7186,102.7502,102.6712,102.687,60200.0
2012-08-17 15:30:00,130.02,130.22,129.92,130.12,51000.0,102.687,102.8449,102.608,102.766,51000.0
2012-08-20 09:30:00,129.98,130.02,129.74,129.76,31950.0,102.6554,102.687,102.4658,102.4816,31950.0
2012-08-20 10:00:00,129.78,129.84,129.58,129.66,35500.0,102.4974,102.5448,102.3395,102.4027,35500.0
2012-08-20 10:30:00,129.7,129.84,129.62,129.82,19600.0,102.4343,102.5448,102.3711,102.529,19600.0
2012-08-20 11:00:00,129.8,129.88,129.74,129.74,16050.0,102.5132,102.5764,102.4658,102.4658,16050.0
2012-08-20 11:30:00,129.74,130.0,129.72,129.92,20600.0,102.4658,102.6712,102.4501,102.608,20600.0
2012-08-20 12:00:00,129.94,130.06,129.92,129.96,14050.0,102.6238,102.7186,102.608,102.6396,14050.0
2012-08-20 12:30:00,129.96,129.96,129.88,129.92,12150.0,102.6396,102.6396,102.5764,102.608,12150.0
2012-08-20 13:00:00,129.9,129.98,129.9,129.94,18550.0,102.5922,102.6554,102.5922,102.6238,18550.0
2012-08-20 13:30:00,129.92,129.94,129.84,129.94,12350.0,102.608,102.6238,102.5448,102.6238,12350.0
2012-08-20 14:00:00,129.88,130.06,129.88,130.06,15300.0,102.5764,102.7186,102.5764,102.7186,15300.0
2012-08-20 14:30:00,130.06,130.12,129.98,129.98,16350.0,102.7186,102.766,102.6554,102.6554,16350.0
2012-08-20 15:00:00,130.02,130.08,129.96,130.06,20700.0,102.687,102.7344,102.6396,102.7186,20700.0
2012-08-20 15:30:00,130.08,130.14,130.02,130.12,49300.0,102.7344,102.7818,102.687,102.766,49300.0
2012-08-21 09:30:00,130.44,130.64,130.4,130.64,20150.0,103.0187,103.1766,102.9871,103.1766,20150.0
2012-08-21 10:00:00,130.68,130.8,130.68,130.8,19100.0,103.2082,103.303,103.2082,103.303,19100.0
2012-08-21 10:30:00,130.82,130.94,130.76,130.78,22000.0,103.3188,103.4136,103.2714,103.2872,22000.0
2012-08-21 11:00:00,130.8,130.84,130.5,130.56,10000.0,103.303,103.3346,103.0661,103.1135,10000.0
2012-08-21 11:30:00,130.54,130.54,130.32,130.42,31850.0,103.0977,103.0977,102.9239,103.0029,31850.0
2012-08-21 12:00:00,130.34,130.4,130.26,130.32,12400.0,102.9397,102.9871,102.8765,102.9239,12400.0
2012-08-21 12:30:00,130.34,130.38,130.18,130.26,41100.0,102.9397,102.9713,102.8134,102.8765,41100.0
2012-08-21 13:00:00,130.2,130.24,130.1,130.14,10350.0,102.8291,102.8607,102.7502,102.7818,10350.0
2012-08-21 13:30:00,130.1,130.1,129.84,130.0,6300.0,102.7502,102.7502,102.5448,102.6712,6300.0
2012-08-21 14:00:00,130.0,130.08,129.88,129.92,15850.0,102.6712,102.7344,102.5764,102.608,15850.0
2012-08-21 14:30:00,129.92,130.0,129.76,129.84,11850.0,102.608,102.6712,102.4816,102.5448,11850.0
2012-08-21 15:00:00,129.82,129.82,129.46,129.56,53250.0,102.529,102.529,102.2447,102.3237,53250.0
2012-08-21 15:30:00,129.56,129.76,129.54,129.72,43050.0,102.3237,102.4816,102.3079,102.4501,43050.0
2012-08-22 09:30:00,129.38,129.66,129.24,129.62,47500.0,102.1815,102.4027,102.071,102.3711,47500.0
2012-08-22 10:00:00,129.54,129.66,129.46,129.62,22200.0,102.3079,102.4027,102.2447,102.3711,22200.0
2012-08-22 10:30:00,129.66,129.72,129.32,129.36,6800.0,102.4027,102.4501,102.1341,102.1657,6800.0
2012-08-22 11:00:00,129.3,129.46,129.22,129.32,6400.0,102.1183,102.2447,102.0552,102.1341,6400.0
2012-08-22 11:30:00,129.22,129.42,129.22,129.42,2850.0,102.0552,102.2131,102.0552,102.2131,2850.0
2012-08-22 12:00:00,129.42,129.44,129.26,129.34,3500.0,102.2131,102.2289,102.0868,102.1499,3500.0
2012-08-22 12:30:00,129.32,129.32,129.1,129.12,43250.0,102.1341,102.1341,101.9604,101.9762,43250.0
2012-08-22 13:00:00,129.12,129.3,129.12,129.3,4600.0,101.9762,102.1183,101.9762,102.1183,4600.0
2012-08-22 13:30:00,129.3,129.38,129.2,129.3,8950.0,102.1183,102.1815,102.0394,102.1183,8950.0
2012-08-22 14:00:00,129.3,129.72,129.28,129.44,74900.0,102.1183,102.4501,102.1026,102.2289,74900.0
2012-08-22 14:30:00,129.46,129.92,129.42,129.92,31350.0,102.2447,102.608,102.2131,102.608,31350.0
2012-08-22 15:00:00,129.86,129.94,129.7,129.78,24900.0,102.5606,102.6238,102.4343,102.4974,24900.0
2012-08-22 15:30:00,129.78,129.88,129.68,129.74,68700.0,102.4974,102.5764,102.4185,102.4658,68700.0
2012-08-23 09:30:00,129.5,129.5,128.98,129.04,28100.0,102.2763,102.2763,101.8656,101.913,28100.0
2012-08-23 10:00:00,129.06,129.16,128.86,129.1,10950.0,101.9288,102.0078,101.7708,101.9604,10950.0
2012-08-23 10:30:00,129.06,129.3,129.06,129.16,8350.0,101.9288,102.1183,101.9288,102.0078,8350.0
2012-08-23 11:00:00,129.18,129.26,129.02,129.26,6600.0,102.0236,102.0868,101.8972,102.0868,6600.0
2012-08-23 11:30:00,129.18,129.2,129.06,129.08,4850.0,102.0236,102.0394,101.9288,101.9446,4850.0
2012-08-23 12:00:00,129.12,129.12,128.84,128.96,13500.0,101.9762,101.9762,101.755,101.8498,13500.0
2012-08-23 12:30:00,128.96,129.08,128.84,128.9,5900.0,101.8498,101.9446,101.755,101.8024,5900.0
2012-08-23 13:00:00,128.86,128.86,128.5,128.62,18200.0,101.7708,101.7708,101.4865,101.5813,18200.0
2012-08-23 13:30:00,128.6,128.76,128.58,128.72,7000.0,101.5655,101.6919,101.5497,101.6603,7000.0
2012-08-23 14:00:00,128.72,128.78,128.64,128.72,5800.0,101.6603,101.7077,101.5971,101.6603,5800.0
2012-08-23 14:30:00,128.68,128.92,128.68,128.8,4250.0,101.6287,101.8182,101.6287,101.7235,4250.0
2012-08-23 15:00:00,128.82,128.96,128.7,128.82,7100.0,101.7393,101.8498,101.6445,101.7393,7100.0
2012-08-23 15:30:00,128.78,128.9,128.64,128.76,33450.0,101.7077,101.8024,101.5971,101.6919,33450.0
2012-08-24 09:30:00,128.46,128.54,128.34,128.42,33850.0,101.4549,101.5181,101.3602,101.4233,33850.0
2012-08-24 10:00:00,128.4,128.64,128.4,128.58,5000.0,101.4075,101.5971,101.4075,101.5497,5000.0
2012-08-24 10:30:00,128.58,128.98,128.58,128.88,4700.0,101.5497,101.8656,101.5497,101.7866,4700.0
2012-08-24 11:00:00,128.92,129.42,128.92,129.32,11400.0,101.8182,102.2131,101.8182,102.1341,11400.0
2012-08-24 11:30:00,129.36,129.4,129.22,129.26,6600.0,102.1657,102.1973,102.0552,102.0868,6600.0
2012-08-24 12:00:00,129.2,129.34,129.2,129.34,3450.0,102.0394,102.1499,102.0394,102.1499,3450.0
2012-08-24 12:30:00,129.4,129.48,129.34,129.46,4500.0,102.1973,102.2605,102.1499,102.2447,4500.0
2012-08-24 13:00:00,129.46,129.46,129.36,129.38,5000.0,102.2447,102.2447,102.1657,102.1815,5000.0
2012-08-24 13:30:00,129.4,129.7,129.4,129.58,8200.0,102.1973,102.4343,102.1973,102.3395,8200.0
2012-08-24 14:00:00,129.56,129.58,129.48,129.52,53800.0,102.3237,102.3395,102.2605,102.2921,53800.0
2012-08-24 14:30:00,129.54,129.54,129.38,129.4,216400.0,102.3079,102.3079,102.1815,102.1973,216400.0
2012-08-24 15:00:00,129.42,129.54,129.32,129.54,21700.0,102.2131,102.3079,102.1341,102.3079,21700.0
2012-08-24 15:30:00,129.54,129.78,129.42,129.52,25350.0,102.3079,102.4974,102.2131,102.2921,25350.0
2012-08-27 09:30:00,129.86,129.86,129.46,129.48,26150.0,102.5606,102.5606,102.2447,102.2605,26150.0
2012-08-27 10:00:00,129.44,129.58,129.38,129.44,30200.0,102.2289,102.3395,102.1815,102.2289,30200.0
2012-08-27 10:30:00,129.48,129.56,129.4,129.52,10000.0,102.2605,102.3237,102.1973,102.2921,10000.0
2012-08-27 11:00:00,129.5,129.92,129.5,129.9,11350.0,102.2763,102.608,102.2763,102.5922,11350.0
2012-08-27 11:30:00,129.98,130.0,129.84,129.88,4550.0,102.6554,102.6712,102.5448,102.5764,4550.0
2012-08-27 12:00:00,129.84,129.94,129.76,129.82,6900.0,102.5448,102.6238,102.4816,102.529,6900.0
2012-08-27 12:30:00,129.78,129.84,129.76,129.84,6900.0,102.4974,102.5448,102.4816,102.5448,6900.0
2012-08-27 13:00:00,129.82,129.9,129.78,129.86,5900.0,102.529,102.5922,102.4974,102.5606,5900.0
2012-08-27 13:30:00,129.84,129.86,129.7,129.74,17200.0,102.5448,102.5606,102.4343,102.4658,17200.0
2012-08-27 14:00:00,129.74,129.78,129.64,129.74,5600.0,102.4658,102.4974,102.3869,102.4658,5600.0
2012-08-27 14:30:00,129.78,129.84,129.74,129.76,12250.0,102.4974,102.5448,102.4658,102.4816,12250.0
2012-08-27 15:00:00,129.76,129.78,129.54,129.56,27050.0,102.4816,102.4974,102.3079,102.3237,27050.0
2012-08-27 15:30:00,129.58,129.62,129.36,129.48,20400.0,102.3395,102.3711,102.1657,102.2605,20400.0
2012-08-28 09:30:00,129.22,129.52,129.14,129.18,17550.0,102.0552,102.2921,101.992,102.0236,17550.0
2012-08-28 10:00:00,129.04,129.7,129.0,129.62,13150.0,101.913,102.4343,101.8814,102.3711,13150.0
2012-08-28 10:30:00,129.8,129.8,129.4,129.46,15750.0,102.5132,102.5132,102.1973,102.2447,15750.0
2012-08-28 11:00:00,129.42,129.48,129.28,129.4,31500.0,102.2131,102.2605,102.1026,102.1973,31500.0
2012-08-28 11:30:00,129.44,129.58,129.36,129.56,3850.0,102.2289,102.3395,102.1657,102.3237,3850.0
2012-08-28 12:00:00,129.66,129.7,129.62,129.64,14450.0,102.4027,102.4343,102.3711,102.3869,14450.0
2012-08-28 12:30:00,129.58,129.68,129.54,129.68,5550.0,102.3395,102.4185,102.3079,102.4185,5550.0
2012-08-28 13:00:00,129.56,129.58,129.46,129.48,3350.0,102.3237,102.3395,102.2447,102.2605,3350.0
2012-08-28 13:30:00,129.5,129.54,129.4,129.44,2750.0,102.2763,102.3079,102.1973,102.2289,2750.0
2012-08-28 14:00:00,129.42,129.66,129.42,129.64,15300.0,102.2131,102.4027,102.2131,102.3869,15300.0
2012-08-28 14:30:00,129.64,129.68,129.52,129.56,11500.0,102.3869,102.4185,102.2921,102.3237,11500.0
2012-08-28 15:00:00,129.64,129.76,129.48,129.48,18600.0,102.3869,102.4816,102.2605,102.2605,18600.0
2012-08-28 15:30:00,129.5,129.56,129.36,129.4,30600.0,102.2763,102.3237,102.1657,102.1973,30600.0
2012-08-29 09:30:00,129.5,129.62,129.34,129.4,17450.0,102.2763,102.3711,102.1499,102.1973,17450.0
2012-08-29 10:00:00,129.42,129.58,129.32,129.52,14150.0,102.2131,102.3395,102.1341,102.2921,14150.0
2012-08-29 10:30:00,129.52,129.56,129.14,129.18,11550.0,102.2921,102.3237,101.992,102.0236,11550.0
2012-08-29 11:00:00,129.24,129.32,129.2,129.28,12900.0,102.071,102.1341,102.0394,102.1026,12900.0
2012-08-29 11:30:00,129.34,129.56,129.34,129.48,12800.0,102.1499,102.3237,102.1499,102.2605,12800.0
2012-08-29 12:00:00,129.5,129.54,129.44,129.52,3500.0,102.2763,102.3079,102.2289,102.2921,3500.0
2012-08-29 12:30:00,129.52,129.62,129.46,129.6,9400.0,102.2921,102.3711,102.2447,102.3553,9400.0
2012-08-29 13:00:00,129.6,129.76,129.6,129.72,7550.0,102.3553,102.4816,102.3553,102.4501,7550.0
2012-08-29 13:30:00,129.68,129.84,129.66,129.74,13400.0,102.4185,102.5448,102.4027,102.4658,13400.0
2012-08-29 14:00:00,129.74,129.78,129.68,129.78,11800.0,102.4658,102.4974,102.4185,102.4974,11800.0
2012-08-29 14:30:00,129.76,129.78,129.62,129.62,11350.0,102.4816,102.4974,102.3711,102.3711,11350.0
2012-08-29 15:00:00,129.62,129.7,129.56,129.64,28900.0,102.3711,102.4343,102.3237,102.3869,28900.0
2012-08-29 15:30:00,129.66,129.7,129.48,129.5,14750.0,102.4027,102.4343,102.2605,102.2763,14750.0
2012-08-30 09:30:00,128.92,128.94,128.72,128.78,23100.0,101.8182,101.834,101.6603,101.7077,23100.0
2012-08-30 10:00:00,128.72,128.84,128.44,128.5,16850.0,101.6603,101.755,101.4391,101.4865,16850.0
2012-08-30 10:30:00,128.48,128.54,128.3,128.42,19950.0,101.4707,101.5181,101.3286,101.4233,19950.0
2012-08-30 11:00:00,128.48,128.68,128.46,128.66,6350.0,101.4707,101.6287,101.4549,101.6129,6350.0
2012-08-30 11:30:00,128.66,128.66,128.56,128.6,5400.0,101.6129,101.6129,101.5339,101.5655,5400.0
2012-08-30 12:00:00,128.54,128.56,128.48,128.48,2950.0,101.5181,101.5339,101.4707,101.4707,2950.0
2012-08-30 12:30:00,128.52,128.64,128.52,128.64,7400.0,101.5023,101.5971,101.5023,101.5971,7400.0
2012-08-30 13:00:00,128.62,128.66,128.46,128.46,5200.0,101.5813,101.6129,101.4549,101.4549,5200.0
2012-08-30 13:30:00,128.54,128.6,128.52,128.6,8700.0,101.5181,101.5655,101.5023,101.5655,8700.0
2012-08-30 14:00:00,128.6,128.72,128.6,128.66,7050.0,101.5655,101.6603,101.5655,101.6129,7050.0
2012-08-30 14:30:00,128.68,128.74,128.62,128.72,7950.0,101.6287,101.6761,101.5813,101.6603,7950.0
2012-08-30 15:00:00,128.76,128.84,128.72,128.8,7000.0,101.6919,101.755,101.6603,101.7235,7000.0
2012-08-30 15:30:00,128.82,128.94,128.52,128.54,25250.0,101.7393,101.834,101.5023,101.5181,25250.0
2012-08-31 09:30:00,129.3,129.54,129.26,129.34,20300.0,102.1183,102.3079,102.0868,102.1499,20300.0
2012-08-31 10:00:00,129.24,129.42,128.48,129.18,104450.0,102.071,102.2131,101.4707,102.0236,104450.0
2012-08-31 10:30:00,129.18,129.62,129.08,129.6,74900.0,102.0236,102.3711,101.9446,102.3553,74900.0
2012-08-31 11:00:00,129.58,129.76,129.54,129.58,7050.0,102.3395,102.4816,102.3079,102.3395,7050.0
2012-08-31 11:30:00,129.56,129.58,129.46,129.46,2050.0,102.3237,102.3395,102.2447,102.2447,2050.0
2012-08-31 12:00:00,129.44,129.52,128.92,128.98,84050.0,102.2289,102.2921,101.8182,101.8656,84050.0
2012-08-31 12:30:00,128.98,129.14,128.9,129.12,11250.0,101.8656,101.992,101.8024,101.9762,11250.0
2012-08-31 13:00:00,129.12,129.16,128.78,128.84,8450.0,101.9762,102.0078,101.7077,101.755,8450.0
2012-08-31 13:30:00,128.88,129.14,128.86,129.08,33400.0,101.7866,101.992,101.7708,101.9446,33400.0
2012-08-31 14:00:00,129.14,129.38,129.06,129.38,10950.0,101.992,102.1815,101.9288,102.1815,10950.0
2012-08-31 14:30:00,129.38,129.38,129.24,129.3,21400.0,102.1815,102.1815,102.071,102.1183,21400.0
2012-08-31 15:00:00,129.3,129.3,129.0,129.1,26950.0,102.1183,102.1183,101.8814,101.9604,26950.0
2012-08-31 15:30:00,129.04,129.44,128.98,129.12,42400.0,101.913,102.2289,101.8656,101.9762,42400.0
2012-09-04 09:30:00,129.06,129.18,128.88,128.98,32450.0,101.9288,102.0236,101.7866,101.8656,32450.0
2012-09-04 10:00:00,128.98,129.02,128.48,128.52,29850.0,101.8656,101.8972,101.4707,101.5023,29850.0
2012-09-04 10:30:00,128.44,128.6,128.24,128.36,8750.0,101.4391,101.5655,101.2812,101.376,8750.0
2012-09-04 11:00:00,128.34,128.52,128.32,128.52,9100.0,101.3602,101.5023,101.3444,101.5023,9100.0
2012-09-04 11:30:00,128.52,128.56,128.42,128.5,14850.0,101.5023,101.5339,101.4233,101.4865,14850.0
2012-09-04 12:00:00,128.52,128.52,128.42,128.42,4550.0,101.5023,101.5023,101.4233,101.4233,4550.0
2012-09-04 12:30:00,128.44,128.58,128.42,128.58,3200.0,101.4391,101.5497,101.4233,101.5497,3200.0
2012-09-04 13:00:00,128.58,128.66,128.54,128.66,6400.0,101.5497,101.6129,101.5181,101.6129,6400.0
2012-09-04 13:30:00,128.68,128.68,128.58,128.6,43000.0,101.6287,101.6287,101.5497,101.5655,43000.0
2012-09-04 14:00:00,128.6,129.0,128.56,128.98,50650.0,101.5655,101.8814,101.5339,101.8656,50650.0
2012-09-04 14:30:00,129.0,129.42,129.0,129.28,7750.0,101.8814,102.2131,101.8814,102.1026,7750.0
2012-09-04 15:00:00,129.26,129.34,129.22,129.32,17900.0,102.0868,102.1499,102.0552,102.1341,17900.0
2012-09-04 15:30:00,129.36,129.36,128.98,128.98,19300.0,102.1657,102.1657,101.8656,101.8656,19300.0
2012-09-05 09:30:00,129.16,129.2,128.72,128.96,49750.0,102.0078,102.0394,101.6603,101.8498,49750.0
2012-09-05 10:00:00,129.1,129.34,129.0,129.34,29850.0,101.9604,102.1499,101.8814,102.1499,29850.0
2012-09-05 10:30:00,129.44,129.46,128.94,128.96,40050.0,102.2289,102.2447,101.834,101.8498,40050.0
2012-09-05 11:00:00,128.92,129.14,128.86,129.14,8950.0,101.8182,101.992,101.7708,101.992,8950.0
2012-09-05 11:30:00,129.18,129.28,129.16,129.16,20550.0,102.0236,102.1026,102.0078,102.0078,20550.0
2012-09-05 12:00:00,129.18,129.26,129.16,129.18,9300.0,102.0236,102.0868,102.0078,102.0236,9300.0
2012-09-05 12:30:00,129.24,129.24,129.18,129.2,7450.0,102.071,102.071,102.0236,102.0394,7450.0
2012-09-05 13:00:00,129.2,129.2,129.12,129.12,1600.0,102.0394,102.0394,101.9762,101.9762,1600.0
2012-09-05 13:30:00,129.12,129.12,128.72,128.84,14550.0,101.9762,101.9762,101.6603,101.755,14550.0
2012-09-05 14:00:00,128.88,128.96,128.8,128.94,14050.0,101.7866,101.8498,101.7235,101.834,14050.0
2012-09-05 14:30:00,128.96,129.08,128.96,129.02,15900.0,101.8498,101.9446,101.8498,101.8972,15900.0
2012-09-05 15:00:00,129.02,129.02,128.86,128.94,80900.0,101.8972,101.8972,101.7708,101.834,80900.0
2012-09-05 15:30:00,128.94,129.04,128.84,128.92,74850.0,101.834,101.913,101.755,101.8182,74850.0
2012-09-06 09:30:00,129.74,130.44,129.74,130.44,24500.0,102.4658,103.0187,102.4658,103.0187,24500.0
2012-09-06 10:00:00,130.48,130.86,130.46,130.86,16100.0,103.0503,103.3504,103.0345,103.3504,16100.0
2012-09-06 10:30:00,130.88,131.32,130.86,131.3,33250.0,103.3662,103.7137,103.3504,103.6979,33250.0
2012-09-06 11:00:00,131.3,131.36,131.14,131.18,22100.0,103.6979,103.7453,103.5715,103.6031,22100.0
2012-09-06 11:30:00,131.24,131.46,131.24,131.38,26650.0,103.6505,103.8243,103.6505,103.7611,26650.0
2012-09-06 12:00:00,131.38,131.5,131.34,131.38,8450.0,103.7611,103.8559,103.7295,103.7611,8450.0
2012-09-06 12:30:00,131.4,131.5,131.4,131.46,6350.0,103.7769,103.8559,103.7769,103.8243,6350.0
2012-09-06 13:00:00,131.42,131.46,131.36,131.38,11900.0,103.7927,103.8243,103.7453,103.7611,11900.0
2012-09-06 13:30:00,131.36,131.48,131.34,131.44,13800.0,103.7453,103.8401,103.7295,103.8085,13800.0
2012-09-06 14:00:00,131.46,131.48,131.32,131.44,14350.0,103.8243,103.8401,103.7137,103.8085,14350.0
2012-09-06 14:30:00,131.4,131.5,131.36,131.4,11950.0,103.7769,103.8559,103.7453,103.7769,11950.0
2012-09-06 15:00:00,131.38,131.38,131.22,131.32,8600.0,103.7611,103.7611,103.6347,103.7137,8600.0
2012-09-06 15:30:00,131.32,131.56,131.32,131.56,54800.0,103.7137,103.9032,103.7137,103.9032,54800.0
2012-09-07 09:30:00,131.78,132.08,131.68,131.84,40750.0,104.077,104.3139,103.998,104.1244,40750.0
2012-09-07 10:00:00,131.82,132.0,131.72,131.94,12950.0,104.1086,104.2507,104.0296,104.2034,12950.0
2012-09-07 10:30:00,131.92,132.04,131.82,131.98,13900.0,104.1876,104.2823,104.1086,104.235,13900.0
2012-09-07 11:00:00,131.96,131.96,131.82,131.92,119100.0,104.2192,104.2192,104.1086,104.1876,119100.0
2012-09-07 11:30:00,131.98,131.98,131.82,131.92,12550.0,104.235,104.235,104.1086,104.1876,12550.0
2012-09-07 12:00:00,131.92,131.96,131.84,131.84,17100.0,104.1876,104.2192,104.1244,104.1244,17100.0
2012-09-07 12:30:00,131.86,132.0,131.86,131.98,6550.0,104.1402,104.2507,104.1402,104.235,6550.0
2012-09-07 13:00:00,132.0,132.0,131.88,131.98,7200.0,104.2507,104.2507,104.156,104.235,7200.0
2012-09-07 13:30:00,131.94,132.0,131.88,131.9,152800.0,104.2034,104.2507,104.156,104.1718,152800.0
2012-09-07 14:00:00,131.92,131.98,131.86,131.96,30300.0,104.1876,104.235,104.1402,104.2192,30300.0
2012-09-07 14:30:00,131.98,132.04,131.98,131.98,10150.0,104.235,104.2823,104.235,104.235,10150.0
2012-09-07 15:00:00,131.96,131.98,131.9,131.9,18700.0,104.2192,104.235,104.1718,104.1718,18700.0
2012-09-07 15:30:00,131.94,132.1,131.9,132.1,64350.0,104.2034,104.3297,104.1718,104.3297,64350.0
2012-09-10 09:30:00,131.98,132.02,131.84,131.96,22850.0,104.235,104.2665,104.1244,104.2192,22850.0
2012-09-10 10:00:00,132.04,132.2,131.98,132.14,7100.0,104.2823,104.4087,104.235,104.3613,7100.0
2012-09-10 10:30:00,132.16,132.16,131.98,132.02,7650.0,104.3771,104.3771,104.235,104.2665,7650.0
2012-09-10 11:00:00,132.0,132.12,131.98,132.06,10000.0,104.2507,104.3455,104.235,104.2981,10000.0
2012-09-10 11:30:00,132.08,132.12,132.02,132.04,6600.0,104.3139,104.3455,104.2665,104.2823,6600.0
2012-09-10 12:00:00,132.06,132.08,131.94,131.94,8100.0,104.2981,104.3139,104.2034,104.2034,8100.0
2012-09-10 12:30:00,131.94,132.0,131.88,131.98,5300.0,104.2034,104.2507,104.156,104.235,5300.0
2012-09-10 13:00:00,132.0,132.08,132.0,132.06,4950.0,104.2507,104.3139,104.2507,104.2981,4950.0
2012-09-10 13:30:00,132.08,132.08,131.84,131.84,8650.0,104.3139,104.3139,104.1244,104.1244,8650.0
2012-09-10 14:00:00,131.88,131.92,131.86,131.88,9150.0,104.156,104.1876,104.1402,104.156,9150.0
2012-09-10 14:30:00,131.88,131.9,131.72,131.72,5600.0,104.156,104.1718,104.0296,104.0296,5600.0
2012-09-10 15:00:00,131.74,131.76,131.54,131.66,31750.0,104.0454,104.0612,103.8875,103.9822,31750.0
2012-09-10 15:30:00,131.66,131.66,131.28,131.34,52250.0,103.9822,103.9822,103.6821,103.7295,52250.0
2012-09-11 09:30:00,131.44,131.84,131.38,131.82,38000.0,103.8085,104.1244,103.7611,104.1086,38000.0
2012-09-11 10:00:00,131.84,131.84,131.72,131.76,10300.0,104.1244,104.1244,104.0296,104.0612,10300.0
2012-09-11 10:30:00,131.8,131.92,131.76,131.88,10550.0,104.0928,104.1876,104.0612,104.156,10550.0
2012-09-11 11:00:00,131.94,132.12,131.9,132.12,14800.0,104.2034,104.3455,104.1718,104.3455,14800.0
2012-09-11 11:30:00,132.1,132.1,131.9,131.92,9950.0,104.3297,104.3297,104.1718,104.1876,9950.0
2012-09-11 12:00:00,131.92,131.96,131.8,131.88,6250.0,104.1876,104.2192,104.0928,104.156,6250.0
2012-09-11 12:30:00,131.88,131.94,131.8,131.9,100200.0,104.156,104.2034,104.0928,104.1718,100200.0
2012-09-11 13:00:00,131.92,131.98,131.82,131.94,9850.0,104.1876,104.235,104.1086,104.2034,9850.0
2012-09-11 13:30:00,131.94,132.06,131.9,131.96,28850.0,104.2034,104.2981,104.1718,104.2192,28850.0
2012-09-11 14:00:00,131.94,131.98,131.84,131.96,11750.0,104.2034,104.235,104.1244,104.2192,11750.0
2012-09-11 14:30:00,131.96,131.98,131.7,131.76,17050.0,104.2192,104.235,104.0138,104.0612,17050.0
2012-09-11 15:00:00,131.76,131.8,131.62,131.66,27150.0,104.0612,104.0928,103.9506,103.9822,27150.0
2012-09-11 15:30:00,131.68,131.82,131.62,131.72,54300.0,103.998,104.1086,103.9506,104.0296,54300.0
2012-09-12 09:30:00,132.2,132.28,132.1,132.12,35550.0,104.4087,104.4719,104.3297,104.3455,35550.0
2012-09-12 10:00:00,132.16,132.2,132.0,132.0,5400.0,104.3771,104.4087,104.2507,104.2507,5400.0
2012-09-12 10:30:00,131.9,131.98,131.76,131.98,12600.0,104.1718,104.235,104.0612,104.235,12600.0
2012-09-12 11:00:00,132.0,132.12,131.96,132.04,58500.0,104.2507,104.3455,104.2192,104.2823,58500.0
2012-09-12 11:30:00,132.16,132.16,132.04,132.04,5600.0,104.3771,104.3771,104.2823,104.2823,5600.0
2012-09-12 12:00:00,132.04,132.1,131.9,132.1,2450.0,104.2823,104.3297,104.1718,104.3297,2450.0
2012-09-12 12:30:00,132.04,132.08,132.02,132.06,3450.0,104.2823,104.3139,104.2665,104.2981,3450.0
2012-09-12 13:00:00,132.1,132.22,132.04,132.1,11200.0,104.3297,104.4245,104.2823,104.3297,11200.0
2012-09-12 13:30:00,132.08,132.18,132.06,132.1,27200.0,104.3139,104.3929,104.2981,104.3297,27200.0
2012-09-12 14:00:00,132.1,132.16,132.0,132.08,10700.0,104.3297,104.3771,104.2507,104.3139,10700.0
2012-09-12 14:30:00,132.06,132.1,131.9,131.94,34250.0,104.2981,104.3297,104.1718,104.2034,34250.0
2012-09-12 15:00:00,131.9,131.92,131.74,131.92,28000.0,104.1718,104.1876,104.0454,104.1876,28000.0
2012-09-12 15:30:00,131.94,132.06,131.86,132.06,24750.0,104.2034,104.2981,104.1402,104.2981,24750.0
2012-09-13 09:30:00,132.16,132.16,131.96,132.02,13600.0,104.3771,104.3771,104.2192,104.2665,13600.0
2012-09-13 10:00:00,132.06,132.18,132.02,132.04,15900.0,104.2981,104.3929,104.2665,104.2823,15900.0
2012-09-13 10:30:00,132.02,132.14,132.0,132.14,23550.0,104.2665,104.3613,104.2507,104.3613,23550.0
2012-09-13 11:00:00,132.14,132.32,132.14,132.3,21800.0,104.3613,104.5035,104.3613,104.4877,21800.0
2012-09-13 11:30:00,132.32,132.36,132.2,132.22,16550.0,104.5035,104.5351,104.4087,104.4245,16550.0
2012-09-13 12:00:00,132.2,132.24,132.04,132.16,20100.0,104.4087,104.4403,104.2823,104.3771,20100.0
2012-09-13 12:30:00,132.08,133.2,132.08,133.08,40450.0,104.3139,105.1985,104.3139,105.1037,40450.0
2012-09-13 13:00:00,133.18,133.58,133.04,133.58,50800.0,105.1827,105.4986,105.0721,105.4986,50800.0
2012-09-13 13:30:00,133.62,133.82,133.62,133.68,17500.0,105.5302,105.6881,105.5302,105.5776,17500.0
2012-09-13 14:00:00,133.64,134.58,133.64,134.44,17550.0,105.546,106.2884,105.546,106.1778,17550.0
2012-09-13 14:30:00,134.44,134.44,134.04,134.08,15900.0,106.1778,106.1778,105.8619,105.8935,15900.0
2012-09-13 15:00:00,134.12,134.24,134.0,134.14,33100.0,105.9251,106.0199,105.8303,105.9409,33100.0
2012-09-13 15:30:00,134.16,134.38,134.02,134.2,32700.0,105.9567,106.1304,105.8461,105.9883,32700.0
2012-09-14 09:30:00,134.44,135.14,134.44,134.9,46250.0,106.1778,106.7307,106.1778,106.5411,46250.0
2012-09-14 10:00:00,134.94,135.58,134.92,135.38,238450.0,106.5727,107.0782,106.5569,106.9202,238450.0
2012-09-14 10:30:00,135.4,135.4,134.92,135.04,151250.0,106.936,106.936,106.5569,106.6517,151250.0
2012-09-14 11:00:00,135.04,135.1,134.86,135.02,44150.0,106.6517,106.6991,106.5095,106.6359,44150.0
2012-09-14 11:30:00,135.06,135.1,134.74,134.84,40050.0,106.6675,106.6991,106.4147,106.4937,40050.0
2012-09-14 12:00:00,134.82,135.18,134.8,135.14,40150.0,106.4779,106.7622,106.4621,106.7307,40150.0
2012-09-14 12:30:00,135.12,135.14,134.96,134.96,22250.0,106.7149,106.7307,106.5885,106.5885,22250.0
2012-09-14 13:00:00,134.94,134.98,134.54,134.54,27200.0,106.5727,106.6043,106.2568,106.2568,27200.0
2012-09-14 13:30:00,134.56,134.82,134.56,134.82,32450.0,106.2726,106.4779,106.2726,106.4779,32450.0
2012-09-14 14:00:00,134.82,134.86,134.68,134.8,28200.0,106.4779,106.5095,106.3674,106.4621,28200.0
2012-09-14 14:30:00,134.78,134.9,134.68,134.84,33600.0,106.4463,106.5411,106.3674,106.4937,33600.0
2012-09-14 15:00:00,134.84,134.84,134.36,134.52,30550.0,106.4937,106.4937,106.1146,106.241,30550.0
2012-09-14 15:30:00,134.54,134.74,134.36,134.74,90150.0,106.2568,106.4147,106.1146,106.4147,90150.0
2012-09-17 09:30:00,134.5,134.7,134.36,134.46,18000.0,106.2252,106.3831,106.1146,106.1936,18000.0
2012-09-17 10:00:00,134.44,134.6,134.4,134.6,3400.0,106.1778,106.3042,106.1462,106.3042,3400.0
2012-09-17 10:30:00,134.62,134.62,134.42,134.52,23350.0,106.32,106.32,106.162,106.241,23350.0
2012-09-17 11:00:00,134.58,134.62,134.46,134.46,11000.0,106.2884,106.32,106.1936,106.1936,11000.0
2012-09-17 11:30:00,134.48,134.58,134.46,134.52,2100.0,106.2094,106.2884,106.1936,106.241,2100.0
2012-09-17 12:00:00,134.48,134.52,134.48,134.5,1300.0,106.2094,106.241,106.2094,106.2252,1300.0
2012-09-17 12:30:00,134.52,134.52,134.48,134.48,14650.0,106.241,106.241,106.2094,106.2094,14650.0
2012-09-17 13:00:00,134.48,134.52,134.42,134.42,21200.0,106.2094,106.241,106.162,106.162,21200.0
2012-09-17 13:30:00,134.42,134.44,134.28,134.32,8800.0,106.162,106.1778,106.0514,106.083,8800.0
2012-09-17 14:00:00,134.3,134.36,134.12,134.24,12650.0,106.0672,106.1146,105.9251,106.0199,12650.0
2012-09-17 14:30:00,134.24,134.28,134.16,134.2,29200.0,106.0199,106.0514,105.9567,105.9883,29200.0
2012-09-17 15:00:00,134.18,134.24,134.0,134.02,66600.0,105.9725,106.0199,105.8303,105.8461,66600.0
2012-09-17 15:30:00,134.02,134.36,133.98,134.32,116550.0,105.8461,106.1146,105.8145,106.083,116550.0
2012-09-18 09:30:00,134.14,134.14,133.88,134.08,29150.0,105.9409,105.9409,105.7355,105.8935,29150.0
2012-09-18 10:00:00,134.12,134.18,133.96,134.14,11150.0,105.9251,105.9725,105.7987,105.9409,11150.0
2012-09-18 10:30:00,134.12,134.22,134.02,134.22,34650.0,105.9251,106.0041,105.8461,106.0041,34650.0
2012-09-18 11:00:00,134.28,134.36,134.2,134.32,6000.0,106.0514,106.1146,105.9883,106.083,6000.0
2012-09-18 11:30:00,134.28,134.28,134.1,134.12,5200.0,106.0514,106.0514,105.9093,105.9251,5200.0
2012-09-18 12:00:00,134.16,134.16,133.92,133.92,13050.0,105.9567,105.9567,105.7671,105.7671,13050.0
2012-09-18 12:30:00,133.94,134.1,133.92,134.04,22550.0,105.7829,105.9093,105.7671,105.8619,22550.0
2012-09-18 13:00:00,134.02,134.12,133.92,134.02,7400.0,105.8461,105.9251,105.7671,105.8461,7400.0
2012-09-18 13:30:00,134.0,134.04,133.92,133.92,7750.0,105.8303,105.8619,105.7671,105.7671,7750.0
2012-09-18 14:00:00,134.02,134.06,133.92,134.02,5250.0,105.8461,105.8777,105.7671,105.8461,5250.0
2012-09-18 14:30:00,134.06,134.06,133.94,134.0,9750.0,105.8777,105.8777,105.7829,105.8303,9750.0
2012-09-18 15:00:00,133.98,134.12,133.96,134.06,17400.0,105.8145,105.9251,105.7987,105.8777,17400.0
2012-09-18 15:30:00,134.06,134.2,134.02,134.2,41700.0,105.8777,105.9883,105.8461,105.9883,41700.0
2012-09-19 09:30:00,134.38,134.38,134.04,134.1,55600.0,106.1304,106.1304,105.8619,105.9093,55600.0
2012-09-19 10:00:00,134.16,134.54,134.14,134.32,31150.0,105.9567,106.2568,105.9409,106.083,31150.0
2012-09-19 10:30:00,134.3,134.32,134.1,134.28,27300.0,106.0672,106.083,105.9093,106.0514,27300.0
2012-09-19 11:00:00,134.24,134.6,134.22,134.58,13500.0,106.0199,106.3042,106.0041,106.2884,13500.0
2012-09-19 11:30:00,134.54,134.6,134.48,134.52,36600.0,106.2568,106.3042,106.2094,106.241,36600.0
2012-09-19 12:00:00,134.52,134.7,134.46,134.7,19200.0,106.241,106.3831,106.1936,106.3831,19200.0
2012-09-19 12:30:00,134.7,134.7,134.6,134.64,10050.0,106.3831,106.3831,106.3042,106.3358,10050.0
2012-09-19 13:00:00,134.64,134.68,134.48,134.48,13000.0,106.3358,106.3674,106.2094,106.2094,13000.0
2012-09-19 13:30:00,134.54,134.58,134.42,134.46,16350.0,106.2568,106.2884,106.162,106.1936,16350.0
2012-09-19 14:00:00,134.5,134.64,134.5,134.56,25350.0,106.2252,106.3358,106.2252,106.2726,25350.0
2012-09-19 14:30:00,134.58,134.66,134.56,134.66,17700.0,106.2884,106.3516,106.2726,106.3516,17700.0
2012-09-19 15:00:00,134.68,134.7,134.58,134.6,22150.0,106.3674,106.3831,106.2884,106.3042,22150.0
2012-09-19 15:30:00,134.58,134.6,134.3,134.3,36350.0,106.2884,106.3042,106.0672,106.0672,36350.0
2012-09-20 09:30:00,133.68,133.76,133.3,133.42,28200.0,105.5776,105.6408,105.2775,105.3722,28200.0
2012-09-20 10:00:00,133.46,133.76,133.46,133.7,120250.0,105.4038,105.6408,105.4038,105.5934,120250.0
2012-09-20 10:30:00,133.7,133.98,133.7,133.92,13950.0,105.5934,105.8145,105.5934,105.7671,13950.0
2012-09-20 11:00:00,134.0,134.06,133.8,133.9,75600.0,105.8303,105.8777,105.6723,105.7513,75600.0
2012-09-20 11:30:00,133.88,134.06,133.86,134.04,21700.0,105.7355,105.8777,105.7197,105.8619,21700.0
2012-09-20 12:00:00,134.1,134.16,133.88,133.88,6200.0,105.9093,105.9567,105.7355,105.7355,6200.0
2012-09-20 12:30:00,133.92,133.94,133.8,133.88,8200.0,105.7671,105.7829,105.6723,105.7355,8200.0
2012-09-20 13:00:00,133.84,133.92,133.84,133.9,2950.0,105.7039,105.7671,105.7039,105.7513,2950.0
2012-09-20 13:30:00,134.02,134.12,134.0,134.0,6450.0,105.8461,105.9251,105.8303,105.8303,6450.0
2012-09-20 14:00:00,134.0,134.18,133.96,134.14,4750.0,105.8303,105.9725,105.7987,105.9409,4750.0
2012-09-20 14:30:00,134.18,134.18,134.1,134.12,6650.0,105.9725,105.9725,105.9093,105.9251,6650.0
2012-09-20 15:00:00,134.12,134.36,134.12,134.3,20800.0,105.9251,106.1146,105.9251,106.0672,20800.0
2012-09-20 15:30:00,134.32,134.34,134.06,134.3,127500.0,106.083,106.0988,105.8777,106.0672,127500.0
2012-09-21 09:30:00,134.96,134.96,134.7,134.78,29500.0,106.5885,106.5885,106.3831,106.4463,29500.0
2012-09-21 10:00:00,134.82,134.84,134.68,134.84,14800.0,106.4779,106.4937,106.3674,106.4937,14800.0
2012-09-21 10:30:00,134.82,134.88,134.68,134.68,4250.0,106.4779,106.5253,106.3674,106.3674,4250.0
2012-09-21 11:00:00,134.66,134.66,134.54,134.6,9000.0,106.3516,106.3516,106.2568,106.3042,9000.0
2012-09-21 11:30:00,134.66,134.72,134.62,134.68,5400.0,106.3516,106.3989,106.32,106.3674,5400.0
2012-09-21 12:00:00,134.66,134.72,134.52,134.58,6700.0,106.3516,106.3989,106.241,106.2884,6700.0
2012-09-21 12:30:00,134.58,134.68,134.58,134.58,10800.0,106.2884,106.3674,106.2884,106.2884,10800.0
2012-09-21 13:00:00,134.6,134.64,134.58,134.6,4750.0,106.3042,106.3358,106.2884,106.3042,4750.0
2012-09-21 13:30:00,134.6,134.68,134.58,134.64,28250.0,106.3042,106.3674,106.2884,106.3358,28250.0
2012-09-21 14:00:00,134.62,134.62,134.4,134.46,23100.0,106.32,106.32,106.1462,106.1936,23100.0
2012-09-21 14:30:00,134.46,134.54,134.42,134.46,12000.0,106.1936,106.2568,106.162,106.1936,12000.0
2012-09-21 15:00:00,134.44,134.52,134.42,134.42,6500.0,106.1778,106.241,106.162,106.162,6500.0
2012-09-21 15:30:00,134.42,134.46,134.2,134.24,11100.0,106.162,106.1936,105.9883,106.0199,11100.0
2012-09-24 09:30:00,132.9,133.1,132.8,133.06,32350.0,105.5015,105.6602,105.4221,105.6285,32350.0
2012-09-24 10:00:00,133.14,133.2,132.92,133.12,108050.0,105.692,105.7396,105.5173,105.6761,108050.0
2012-09-24 10:30:00,133.2,133.38,133.14,133.36,12100.0,105.7396,105.8825,105.692,105.8666,12100.0
2012-09-24 11:00:00,133.34,133.36,133.18,133.24,23100.0,105.8508,105.8666,105.7237,105.7714,23100.0
2012-09-24 11:30:00,133.26,133.26,133.12,133.16,17550.0,105.7873,105.7873,105.6761,105.7079,17550.0
2012-09-24 12:00:00,133.18,133.22,133.12,133.14,12650.0,105.7237,105.7555,105.6761,105.692,12650.0
2012-09-24 12:30:00,133.1,133.14,133.0,133.14,16800.0,105.6602,105.692,105.5809,105.692,16800.0
2012-09-24 13:00:00,133.12,133.18,133.12,133.14,5750.0,105.6761,105.7237,105.6761,105.692,5750.0
2012-09-24 13:30:00,133.12,133.12,133.0,133.08,21850.0,105.6761,105.6761,105.5809,105.6444,21850.0
2012-09-24 14:00:00,133.08,133.34,133.06,133.34,24300.0,105.6444,105.8508,105.6285,105.8508,24300.0
2012-09-24 14:30:00,133.36,133.64,133.32,133.54,19850.0,105.8666,106.0889,105.8349,106.0095,19850.0
2012-09-24 15:00:00,133.54,133.6,133.4,133.54,11100.0,106.0095,106.0572,105.8984,106.0095,11100.0
2012-09-24 15:30:00,133.52,133.52,133.24,133.32,98750.0,105.9936,105.9936,105.7714,105.8349,98750.0
2012-09-25 09:30:00,133.66,133.7,133.48,133.54,16950.0,106.1048,106.1365,105.9619,106.0095,16950.0
2012-09-25 10:00:00,133.7,133.82,133.62,133.64,27050.0,106.1365,106.2318,106.073,106.0889,27050.0
2012-09-25 10:30:00,133.64,133.84,133.62,133.76,14950.0,106.0889,106.2477,106.073,106.1842,14950.0
2012-09-25 11:00:00,133.84,133.88,133.74,133.74,14100.0,106.2477,106.2794,106.1683,106.1683,14100.0
2012-09-25 11:30:00,133.76,133.78,133.62,133.64,9150.0,106.1842,106.2,106.073,106.0889,9150.0
2012-09-25 12:00:00,133.64,133.66,133.38,133.44,16200.0,106.0889,106.1048,105.8825,105.9301,16200.0
2012-09-25 12:30:00,133.42,133.48,133.02,133.2,60250.0,105.9143,105.9619,105.5967,105.7396,60250.0
2012-09-25 13:00:00,133.14,133.18,133.06,133.1,5300.0,105.692,105.7237,105.6285,105.6602,5300.0
2012-09-25 13:30:00,133.1,133.28,133.0,133.06,23600.0,105.6602,105.8031,105.5809,105.6285,23600.0
2012-09-25 14:00:00,133.1,133.1,132.76,132.84,8300.0,105.6602,105.6602,105.3903,105.4538,8300.0
2012-09-25 14:30:00,132.82,132.9,132.6,132.6,15650.0,105.438,105.5015,105.2633,105.2633,15650.0
2012-09-25 15:00:00,132.54,132.64,132.0,132.34,24300.0,105.2157,105.2951,104.787,105.0569,24300.0
2012-09-25 15:30:00,132.36,132.48,131.92,131.96,37350.0,105.0728,105.1681,104.7235,104.7553,37350.0
2012-09-26 09:30:00,131.9,131.9,131.44,131.64,17050.0,104.7076,104.7076,104.3425,104.5012,17050.0
2012-09-26 10:00:00,131.58,131.64,131.16,131.16,18200.0,104.4536,104.5012,104.1202,104.1202,18200.0
2012-09-26 10:30:00,131.22,131.28,130.86,131.04,27850.0,104.1678,104.2154,103.882,104.0249,27850.0
2012-09-26 11:00:00,131.0,131.38,130.98,131.36,6850.0,103.9932,104.2948,103.9773,104.279,6850.0
2012-09-26 11:30:00,131.34,131.44,131.18,131.3,15700.0,104.2631,104.3425,104.1361,104.2313,15700.0
2012-09-26 12:00:00,131.36,131.58,131.34,131.42,13050.0,104.279,104.4536,104.2631,104.3266,13050.0
2012-09-26 12:30:00,131.4,131.56,131.26,131.5,3050.0,104.3107,104.4377,104.1996,104.3901,3050.0
2012-09-26 13:00:00,131.56,131.7,131.44,131.66,4300.0,104.4377,104.5489,104.3425,104.5171,4300.0
2012-09-26 13:30:00,131.68,131.68,131.32,131.32,4200.0,104.533,104.533,104.2472,104.2472,4200.0
2012-09-26 14:00:00,131.42,131.6,131.42,131.46,10500.0,104.3266,104.4695,104.3266,104.3583,10500.0
2012-09-26 14:30:00,131.36,131.5,131.32,131.42,13400.0,104.279,104.3901,104.2472,104.3266,13400.0
2012-09-26 15:00:00,131.36,131.44,131.24,131.26,9750.0,104.279,104.3425,104.1837,104.1996,9750.0
2012-09-26 15:30:00,131.26,131.32,131.1,131.2,22850.0,104.1996,104.2472,104.0726,104.1519,22850.0
2012-09-27 09:30:00,131.76,131.8,131.52,131.58,34600.0,104.5965,104.6282,104.406,104.4536,34600.0
2012-09-27 10:00:00,131.56,131.68,131.42,131.5,33950.0,104.4377,104.533,104.3266,104.3901,33950.0
2012-09-27 10:30:00,131.54,131.8,131.48,131.7,45850.0,104.4218,104.6282,104.3742,104.5489,45850.0
2012-09-27 11:00:00,131.72,131.8,131.48,131.6,24150.0,104.5647,104.6282,104.3742,104.4695,24150.0
2012-09-27 11:30:00,131.62,132.02,131.56,132.02,35200.0,104.4854,104.8029,104.4377,104.8029,35200.0
2012-09-27 12:00:00,132.0,132.46,132.0,132.42,20650.0,104.787,105.1522,104.787,105.1204,20650.0
2012-09-27 12:30:00,132.44,132.46,132.28,132.38,20050.0,105.1363,105.1522,105.0093,105.0887,20050.0
2012-09-27 13:00:00,132.34,132.46,132.3,132.42,27800.0,105.0569,105.1522,105.0252,105.1204,27800.0
2012-09-27 13:30:00,132.4,132.7,132.4,132.56,26800.0,105.1045,105.3427,105.1045,105.2316,26800.0
2012-09-27 14:00:00,132.58,132.66,132.54,132.66,151350.0,105.2474,105.3109,105.2157,105.3109,151350.0
2012-09-27 14:30:00,132.64,132.74,132.52,132.54,70450.0,105.2951,105.3745,105.1998,105.2157,70450.0
2012-09-27 15:00:00,132.54,132.58,132.46,132.48,29550.0,105.2157,105.2474,105.1522,105.1681,29550.0
2012-09-27 15:30:00,132.5,132.64,132.36,132.46,52250.0,105.1839,105.2951,105.0728,105.1522,52250.0
2012-09-28 09:30:00,131.94,131.98,131.46,131.56,35350.0,104.7394,104.7711,104.3583,104.4377,35350.0
2012-09-28 10:00:00,131.52,131.76,131.4,131.44,14250.0,104.406,104.5965,104.3107,104.3425,14250.0
2012-09-28 10:30:00,131.44,131.68,131.44,131.58,18900.0,104.3425,104.533,104.3425,104.4536,18900.0
2012-09-28 11:00:00,131.54,131.64,131.4,131.4,12350.0,104.4218,104.5012,104.3107,104.3107,12350.0
2012-09-28 11:30:00,131.4,131.72,131.4,131.62,6250.0,104.3107,104.5647,104.3107,104.4854,6250.0
2012-09-28 12:00:00,131.78,132.12,131.72,131.82,13150.0,104.6124,104.8823,104.5647,104.6441,13150.0
2012-09-28 12:30:00,131.86,131.96,131.84,131.9,10150.0,104.6759,104.7553,104.66,104.7076,10150.0
2012-09-28 13:00:00,131.96,132.02,131.76,132.0,25150.0,104.7553,104.8029,104.5965,104.787,25150.0
2012-09-28 13:30:00,132.06,132.34,132.06,132.16,9600.0,104.8346,105.0569,104.8346,104.914,9600.0
2012-09-28 14:00:00,132.18,132.26,131.94,131.94,7100.0,104.9299,104.9934,104.7394,104.7394,7100.0
2012-09-28 14:30:00,131.94,132.0,131.82,131.94,28000.0,104.7394,104.787,104.6441,104.7394,28000.0
2012-09-28 15:00:00,131.92,131.98,131.74,131.8,14800.0,104.7235,104.7711,104.5806,104.6282,14800.0
2012-09-28 15:30:00,131.84,132.1,131.6,131.76,35900.0,104.66,104.8664,104.4695,104.5965,35900.0
2012-10-01 09:30:00,132.3,132.64,132.26,132.48,23800.0,105.0252,105.2951,104.9934,105.1681,23800.0
2012-10-01 10:00:00,132.52,133.34,132.52,133.16,35000.0,105.1998,105.8508,105.1998,105.7079,35000.0
2012-10-01 10:30:00,133.14,133.16,132.98,133.06,6050.0,105.692,105.7079,105.565,105.6285,6050.0
2012-10-01 11:00:00,133.08,133.2,133.06,133.1,74250.0,105.6444,105.7396,105.6285,105.6602,74250.0
2012-10-01 11:30:00,133.12,133.14,132.82,132.88,31200.0,105.6761,105.692,105.438,105.4856,31200.0
2012-10-01 12:00:00,132.88,132.96,132.88,132.96,25500.0,105.4856,105.5491,105.4856,105.5491,25500.0
2012-10-01 12:30:00,133.0,133.04,132.5,132.62,9550.0,105.5809,105.6126,105.1839,105.2792,9550.0
2012-10-01 13:00:00,132.64,132.64,132.22,132.46,66250.0,105.2951,105.2951,104.9617,105.1522,66250.0
2012-10-01 13:30:00,132.4,132.58,132.22,132.58,7250.0,105.1045,105.2474,104.9617,105.2474,7250.0
2012-10-01 14:00:00,132.6,132.66,132.42,132.52,9900.0,105.2633,105.3109,105.1204,105.1998,9900.0
2012-10-01 14:30:00,132.56,132.64,132.54,132.64,5050.0,105.2316,105.2951,105.2157,105.2951,5050.0
2012-10-01 15:00:00,132.64,132.64,131.86,132.06,7850.0,105.2951,105.2951,104.6759,104.8346,7850.0
2012-10-01 15:30:00,132.06,132.24,131.98,132.16,27100.0,104.8346,104.9775,104.7711,104.914,27100.0
2012-10-02 09:30:00,132.7,132.88,132.5,132.54,15350.0,105.3427,105.4856,105.1839,105.2157,15350.0
2012-10-02 10:00:00,132.4,132.52,132.22,132.52,16450.0,105.1045,105.1998,104.9617,105.1998,16450.0
2012-10-02 10:30:00,132.52,132.66,132.18,132.2,18750.0,105.1998,105.3109,104.9299,104.9458,18750.0
2012-10-02 11:00:00,132.2,132.32,132.12,132.18,24600.0,104.9458,105.041,104.8823,104.9299,24600.0
2012-10-02 11:30:00,132.22,132.38,131.74,131.88,76100.0,104.9617,105.0887,104.5806,104.6918,76100.0
2012-10-02 12:00:00,131.84,132.16,131.84,132.06,8550.0,104.66,104.914,104.66,104.8346,8550.0
2012-10-02 12:30:00,132.06,132.14,131.94,132.02,5450.0,104.8346,104.8981,104.7394,104.8029,5450.0
2012-10-02 13:00:00,132.04,132.1,132.0,132.0,7600.0,104.8188,104.8664,104.787,104.787,7600.0
2012-10-02 13:30:00,131.98,132.24,131.82,131.96,18850.0,104.7711,104.9775,104.6441,104.7553,18850.0
2012-10-02 14:00:00,132.02,132.04,131.72,131.82,7200.0,104.8029,104.8188,104.5647,104.6441,7200.0
2012-10-02 14:30:00,131.82,131.84,131.7,131.78,11050.0,104.6441,104.66,104.5489,104.6124,11050.0
2012-10-02 15:00:00,131.72,132.06,131.7,132.06,12650.0,104.5647,104.8346,104.5489,104.8346,12650.0
2012-10-02 15:30:00,132.06,132.34,132.02,132.28,35150.0,104.8346,105.0569,104.8029,105.0093,35150.0
2012-10-03 09:30:00,132.66,132.66,132.14,132.2,11300.0,105.3109,105.3109,104.8981,104.9458,11300.0
2012-10-03 10:00:00,132.3,132.64,131.98,132.64,10600.0,105.0252,105.2951,104.7711,105.2951,10600.0
2012-10-03 10:30:00,132.66,132.66,132.38,132.4,10600.0,105.3109,105.3109,105.0887,105.1045,10600.0
2012-10-03 11:00:00,132.52,132.94,132.5,132.88,8400.0,105.1998,105.5332,105.1839,105.4856,8400.0
2012-10-03 11:30:00,132.86,133.06,132.84,133.0,19350.0,105.4697,105.6285,105.4538,105.5809,19350.0
2012-10-03 12:00:00,132.94,133.08,132.94,133.08,4550.0,105.5332,105.6444,105.5332,105.6444,4550.0
2012-10-03 12:30:00,133.1,133.14,133.0,133.02,9250.0,105.6602,105.692,105.5809,105.5967,9250.0
2012-10-03 13:00:00,133.04,133.04,132.96,132.98,2400.0,105.6126,105.6126,105.5491,105.565,2400.0
2012-10-03 13:30:00,132.98,132.98,132.6,132.7,12400.0,105.565,105.565,105.2633,105.3427,12400.0
2012-10-03 14:00:00,132.7,132.8,132.54,132.58,7550.0,105.3427,105.4221,105.2157,105.2474,7550.0
2012-10-03 14:30:00,132.62,132.78,132.6,132.64,10650.0,105.2792,105.4062,105.2633,105.2951,10650.0
2012-10-03 15:00:00,132.64,132.8,132.48,132.8,16900.0,105.2951,105.4221,105.1681,105.4221,16900.0
2012-10-03 15:30:00,132.8,132.88,132.7,132.82,20750.0,105.4221,105.4856,105.3427,105.438,20750.0
2012-10-04 09:30:00,133.34,133.4,133.18,133.32,13600.0,105.8508,105.8984,105.7237,105.8349,13600.0
2012-10-04 10:00:00,133.44,133.92,133.24,133.8,15850.0,105.9301,106.3112,105.7714,106.2159,15850.0
2012-10-04 10:30:00,133.78,133.78,133.62,133.66,4400.0,106.2,106.2,106.073,106.1048,4400.0
2012-10-04 11:00:00,133.68,133.68,133.4,133.42,19400.0,106.1207,106.1207,105.8984,105.9143,19400.0
2012-10-04 11:30:00,133.42,133.5,133.34,133.48,7900.0,105.9143,105.9778,105.8508,105.9619,7900.0
2012-10-04 12:00:00,133.52,133.76,133.52,133.7,3950.0,105.9936,106.1842,105.9936,106.1365,3950.0
2012-10-04 12:30:00,133.68,133.72,133.58,133.58,2750.0,106.1207,106.1524,106.0413,106.0413,2750.0
2012-10-04 13:00:00,133.64,133.76,133.64,133.76,3100.0,106.0889,106.1842,106.0889,106.1842,3100.0
2012-10-04 13:30:00,133.78,133.82,133.7,133.82,9850.0,106.2,106.2318,106.1365,106.2318,9850.0
2012-10-04 14:00:00,133.82,133.82,133.58,133.68,19450.0,106.2318,106.2318,106.0413,106.1207,19450.0
2012-10-04 14:30:00,133.7,133.8,133.68,133.78,5400.0,106.1365,106.2159,106.1207,106.2,5400.0
2012-10-04 15:00:00,133.78,133.88,133.72,133.74,4800.0,106.2,106.2794,106.1524,106.1683,4800.0
2012-10-04 15:30:00,133.76,133.82,133.62,133.82,71650.0,106.1842,106.2318,106.073,106.2318,71650.0
2012-10-05 09:30:00,134.48,134.58,134.32,134.52,28800.0,106.7557,106.8351,106.6287,106.7875,28800.0
2012-10-05 10:00:00,134.42,134.7,134.38,134.7,3500.0,106.7081,106.9304,106.6764,106.9304,3500.0
2012-10-05 10:30:00,134.68,134.72,134.38,134.46,18900.0,106.9145,106.9463,106.6764,106.7399,18900.0
2012-10-05 11:00:00,134.4,134.46,134.3,134.3,13750.0,106.6922,106.7399,106.6128,106.6128,13750.0
2012-10-05 11:30:00,134.38,134.42,134.18,134.3,4950.0,106.6764,106.7081,106.5176,106.6128,4950.0
2012-10-05 12:00:00,134.26,134.36,134.16,134.3,12700.0,106.5811,106.6605,106.5017,106.6128,12700.0
2012-10-05 12:30:00,134.3,134.4,134.24,134.34,19950.0,106.6128,106.6922,106.5652,106.6446,19950.0
2012-10-05 13:00:00,134.34,134.36,134.16,134.18,8150.0,106.6446,106.6605,106.5017,106.5176,8150.0
2012-10-05 13:30:00,134.12,134.18,134.02,134.1,4650.0,106.47,106.5176,106.3906,106.4541,4650.0
2012-10-05 14:00:00,134.06,134.1,133.92,134.02,11300.0,106.4223,106.4541,106.3112,106.3906,11300.0
2012-10-05 14:30:00,134.02,134.02,133.62,133.62,4950.0,106.3906,106.3906,106.073,106.073,4950.0
2012-10-05 15:00:00,133.64,133.8,133.52,133.74,33900.0,106.0889,106.2159,105.9936,106.1683,33900.0
2012-10-05 15:30:00,133.72,133.78,133.4,133.78,42150.0,106.1524,106.2,105.8984,106.2,42150.0
2012-10-08 09:30:00,133.32,133.32,133.1,133.26,36100.0,105.8349,105.8349,105.6602,105.7873,36100.0
2012-10-08 10:00:00,133.34,133.36,133.16,133.16,12550.0,105.8508,105.8666,105.7079,105.7079,12550.0
2012-10-08 10:30:00,133.16,133.46,133.16,133.42,7650.0,105.7079,105.946,105.7079,105.9143,7650.0
2012-10-08 11:00:00,133.32,133.42,133.16,133.22,4900.0,105.8349,105.9143,105.7079,105.7555,4900.0
2012-10-08 11:30:00,133.18,133.2,133.1,133.2,5400.0,105.7237,105.7396,105.6602,105.7396,5400.0
2012-10-08 12:00:00,133.2,133.28,133.18,133.22,5350.0,105.7396,105.8031,105.7237,105.7555,5350.0
2012-10-08 12:30:00,133.24,133.32,133.22,133.32,9400.0,105.7714,105.8349,105.7555,105.8349,9400.0
2012-10-08 13:00:00,133.32,133.36,133.2,133.3,5150.0,105.8349,105.8666,105.7396,105.819,5150.0
2012-10-08 13:30:00,133.26,133.36,133.24,133.28,3450.0,105.7873,105.8666,105.7714,105.8031,3450.0
2012-10-08 14:00:00,133.26,133.36,133.24,133.3,9300.0,105.7873,105.8666,105.7714,105.819,9300.0
2012-10-08 14:30:00,133.32,133.32,133.24,133.28,10750.0,105.8349,105.8349,105.7714,105.8031,10750.0
2012-10-08 15:00:00,133.34,133.54,133.32,133.4,12900.0,105.8508,106.0095,105.8349,105.8984,12900.0
2012-10-08 15:30:00,133.4,133.44,133.28,133.34,11250.0,105.8984,105.9301,105.8031,105.8508,11250.0
2012-10-09 09:30:00,133.24,133.3,132.98,133.1,14100.0,105.7714,105.819,105.565,105.6602,14100.0
2012-10-09 10:00:00,133.02,133.26,133.02,133.12,15250.0,105.5967,105.7873,105.5967,105.6761,15250.0
2012-10-09 10:30:00,133.08,133.16,132.3,132.4,24350.0,105.6444,105.7079,105.0252,105.1045,24350.0
2012-10-09 11:00:00,132.38,132.42,132.16,132.2,17250.0,105.0887,105.1204,104.914,104.9458,17250.0
2012-10-09 11:30:00,132.16,132.32,132.08,132.22,30400.0,104.914,105.041,104.8505,104.9617,30400.0
2012-10-09 12:00:00,132.28,132.48,132.24,132.32,144400.0,105.0093,105.1681,104.9775,105.041,144400.0
2012-10-09 12:30:00,132.32,132.32,132.16,132.16,4400.0,105.041,105.041,104.914,104.914,4400.0
2012-10-09 13:00:00,132.18,132.36,132.14,132.32,16600.0,104.9299,105.0728,104.8981,105.041,16600.0
2012-10-09 13:30:00,132.34,132.48,132.3,132.34,4900.0,105.0569,105.1681,105.0252,105.0569,4900.0
2012-10-09 14:00:00,132.32,132.5,132.28,132.42,30500.0,105.041,105.1839,105.0093,105.1204,30500.0
2012-10-09 14:30:00,132.38,132.48,132.24,132.44,10700.0,105.0887,105.1681,104.9775,105.1363,10700.0
2012-10-09 15:00:00,132.52,132.52,132.06,132.1,17700.0,105.1998,105.1998,104.8346,104.8664,17700.0
2012-10-09 15:30:00,132.14,132.24,131.98,132.04,24900.0,104.8981,104.9775,104.7711,104.8188,24900.0
2012-10-10 09:30:00,131.96,132.04,131.66,131.76,21250.0,104.7553,104.8188,104.5171,104.5965,21250.0
2012-10-10 10:00:00,131.84,132.04,131.78,132.04,4750.0,104.66,104.8188,104.6124,104.8188,4750.0
2012-10-10 10:30:00,132.08,132.08,131.84,131.9,16050.0,104.8505,104.8505,104.66,104.7076,16050.0
2012-10-10 11:00:00,131.86,131.92,131.76,131.8,11850.0,104.6759,104.7235,104.5965,104.6282,11850.0
2012-10-10 11:30:00,131.78,131.78,131.4,131.52,17900.0,104.6124,104.6124,104.3107,104.406,17900.0
2012-10-10 12:00:00,131.48,131.62,131.46,131.52,9950.0,104.3742,104.4854,104.3583,104.406,9950.0
2012-10-10 12:30:00,131.48,131.48,131.06,131.08,26450.0,104.3742,104.3742,104.0408,104.0567,26450.0
2012-10-10 13:00:00,131.1,131.26,131.02,131.24,10600.0,104.0726,104.1996,104.009,104.1837,10600.0
2012-10-10 13:30:00,131.22,131.32,131.1,131.1,8200.0,104.1678,104.2472,104.0726,104.0726,8200.0
2012-10-10 14:00:00,131.2,131.4,131.2,131.26,18950.0,104.1519,104.3107,104.1519,104.1996,18950.0
2012-10-10 14:30:00,131.28,131.32,131.1,131.18,42650.0,104.2154,104.2472,104.0726,104.1361,42650.0
2012-10-10 15:00:00,131.18,131.34,131.08,131.24,16250.0,104.1361,104.2631,104.0567,104.1837,16250.0
2012-10-10 15:30:00,131.18,131.24,131.04,131.18,79100.0,104.1361,104.1837,104.0249,104.1361,79100.0
2012-10-11 09:30:00,132.08,132.14,131.88,131.94,20950.0,104.8505,104.8981,104.6918,104.7394,20950.0
2012-10-11 10:00:00,131.94,132.1,131.84,132.06,12650.0,104.7394,104.8664,104.66,104.8346,12650.0
2012-10-11 10:30:00,132.06,132.28,132.0,132.18,14500.0,104.8346,105.0093,104.787,104.9299,14500.0
2012-10-11 11:00:00,132.2,132.26,131.88,131.96,23350.0,104.9458,104.9934,104.6918,104.7553,23350.0
2012-10-11 11:30:00,131.92,131.94,131.64,131.7,13750.0,104.7235,104.7394,104.5012,104.5489,13750.0
2012-10-11 12:00:00,131.72,131.84,131.7,131.7,7250.0,104.5647,104.66,104.5489,104.5489,7250.0
2012-10-11 12:30:00,131.74,131.9,131.66,131.78,10050.0,104.5806,104.7076,104.5171,104.6124,10050.0
2012-10-11 13:00:00,131.76,131.88,131.6,131.66,20000.0,104.5965,104.6918,104.4695,104.5171,20000.0
2012-10-11 13:30:00,131.62,131.62,131.3,131.42,10250.0,104.4854,104.4854,104.2313,104.3266,10250.0
2012-10-11 14:00:00,131.44,131.58,131.36,131.56,177200.0,104.3425,104.4536,104.279,104.4377,177200.0
2012-10-11 14:30:00,131.56,131.56,131.34,131.4,68250.0,104.4377,104.4377,104.2631,104.3107,68250.0
2012-10-11 15:00:00,131.4,131.58,131.34,131.58,33950.0,104.3107,104.4536,104.2631,104.4536,33950.0
2012-10-11 15:30:00,131.56,131.56,131.26,131.26,17800.0,104.4377,104.4377,104.1996,104.1996,17800.0
2012-10-12 09:30:00,131.3,131.64,131.2,131.62,21800.0,104.2313,104.5012,104.1519,104.4854,21800.0
2012-10-12 10:00:00,131.68,131.76,131.3,131.34,24800.0,104.533,104.5965,104.2313,104.2631,24800.0
2012-10-12 10:30:00,131.32,131.5,131.26,131.4,45500.0,104.2472,104.3901,104.1996,104.3107,45500.0
2012-10-12 11:00:00,131.34,131.34,130.92,130.92,41500.0,104.2631,104.2631,103.9297,103.9297,41500.0
2012-10-12 11:30:00,130.9,130.9,130.54,130.76,44150.0,103.9138,103.9138,103.628,103.8026,44150.0
2012-10-12 12:00:00,130.7,130.88,130.7,130.72,20650.0,103.755,103.8979,103.755,103.7709,20650.0
2012-10-12 12:30:00,130.74,130.84,130.66,130.8,12850.0,103.7868,103.8662,103.7233,103.8344,12850.0
2012-10-12 13:00:00,130.76,130.78,130.62,130.7,5550.0,103.8026,103.8185,103.6915,103.755,5550.0
2012-10-12 13:30:00,130.7,130.8,130.58,130.8,8950.0,103.755,103.8344,103.6598,103.8344,8950.0
2012-10-12 14:00:00,130.82,130.9,130.76,130.9,14750.0,103.8503,103.9138,103.8026,103.9138,14750.0
2012-10-12 14:30:00,130.9,131.06,130.84,130.96,7950.0,103.9138,104.0408,103.8662,103.9614,7950.0
2012-10-12 15:00:00,130.96,130.98,130.84,130.92,5450.0,103.9614,103.9773,103.8662,103.9297,5450.0
2012-10-12 15:30:00,130.88,130.94,130.72,130.82,15000.0,103.8979,103.9455,103.7709,103.8503,15000.0
2012-10-15 09:30:00,131.12,131.26,130.88,131.02,122100.0,104.0884,104.1996,103.8979,104.009,122100.0
2012-10-15 10:00:00,130.98,131.14,130.8,130.84,23900.0,103.9773,104.1043,103.8344,103.8662,23900.0
2012-10-15 10:30:00,130.76,131.0,130.72,130.9,11250.0,103.8026,103.9932,103.7709,103.9138,11250.0
2012-10-15 11:00:00,130.94,131.28,130.88,131.18,17800.0,103.9455,104.2154,103.8979,104.1361,17800.0
2012-10-15 11:30:00,131.2,131.54,131.2,131.38,14300.0,104.1519,104.4218,104.1519,104.2948,14300.0
2012-10-15 12:00:00,131.4,131.66,131.38,131.66,19450.0,104.3107,104.5171,104.2948,104.5171,19450.0
2012-10-15 12:30:00,131.66,131.78,131.6,131.68,8800.0,104.5171,104.6124,104.4695,104.533,8800.0
2012-10-15 13:00:00,131.7,131.8,131.62,131.62,6300.0,104.5489,104.6282,104.4854,104.4854,6300.0
2012-10-15 13:30:00,131.64,131.7,131.58,131.7,6950.0,104.5012,104.5489,104.4536,104.5489,6950.0
2012-10-15 14:00:00,131.68,131.74,131.62,131.66,6100.0,104.533,104.5806,104.4854,104.5171,6100.0
2012-10-15 14:30:00,131.62,131.64,131.38,131.48,10950.0,104.4854,104.5012,104.2948,104.3742,10950.0
2012-10-15 15:00:00,131.5,131.72,131.44,131.7,9850.0,104.3901,104.5647,104.3425,104.5489,9850.0
2012-10-15 15:30:00,131.76,132.02,131.66,131.9,91100.0,104.5965,104.8029,104.5171,104.7076,91100.0
2012-10-16 09:30:00,132.52,132.88,132.46,132.88,37900.0,105.1998,105.4856,105.1522,105.4856,37900.0
2012-10-16 10:00:00,132.88,132.94,132.8,132.82,18450.0,105.4856,105.5332,105.4221,105.438,18450.0
2012-10-16 10:30:00,132.88,133.02,132.76,132.96,12050.0,105.4856,105.5967,105.3903,105.5491,12050.0
2012-10-16 11:00:00,132.94,133.14,132.86,133.14,5400.0,105.5332,105.692,105.4697,105.692,5400.0
2012-10-16 11:30:00,133.16,133.22,133.08,133.18,11000.0,105.7079,105.7555,105.6444,105.7237,11000.0
2012-10-16 12:00:00,133.14,133.34,133.12,133.2,22650.0,105.692,105.8508,105.6761,105.7396,22650.0
2012-10-16 12:30:00,133.18,133.26,133.18,133.18,27500.0,105.7237,105.7873,105.7237,105.7237,27500.0
2012-10-16 13:00:00,133.2,133.26,133.16,133.24,122350.0,105.7396,105.7873,105.7079,105.7714,122350.0
2012-10-16 13:30:00,133.26,133.3,133.2,133.24,110350.0,105.7873,105.819,105.7396,105.7714,110350.0
2012-10-16 14:00:00,133.22,133.24,133.0,133.04,212100.0,105.7555,105.7714,105.5809,105.6126,212100.0
2012-10-16 14:30:00,133.06,133.1,133.0,133.08,153000.0,105.6285,105.6602,105.5809,105.6444,153000.0
2012-10-16 15:00:00,133.08,133.12,132.94,133.06,34500.0,105.6444,105.6761,105.5332,105.6285,34500.0
2012-10-16 15:30:00,133.08,133.32,133.04,133.24,62050.0,105.6444,105.8349,105.6126,105.7714,62050.0
2012-10-17 09:30:00,133.34,133.62,133.2,133.58,15350.0,105.8508,106.073,105.7396,106.0413,15350.0
2012-10-17 10:00:00,133.54,133.84,133.54,133.78,10400.0,106.0095,106.2477,106.0095,106.2,10400.0
2012-10-17 10:30:00,133.74,133.84,133.68,133.72,8050.0,106.1683,106.2477,106.1207,106.1524,8050.0
2012-10-17 11:00:00,133.72,133.74,133.58,133.74,19050.0,106.1524,106.1683,106.0413,106.1683,19050.0
2012-10-17 11:30:00,133.7,133.8,133.66,133.76,9500.0,106.1365,106.2159,106.1048,106.1842,9500.0
2012-10-17 12:00:00,133.78,133.94,133.78,133.88,2200.0,106.2,106.3271,106.2,106.2794,2200.0
2012-10-17 12:30:00,133.88,133.9,133.84,133.86,8900.0,106.2794,106.2953,106.2477,106.2636,8900.0
2012-10-17 13:00:00,133.84,133.9,133.78,133.78,7600.0,106.2477,106.2953,106.2,106.2,7600.0
2012-10-17 13:30:00,133.78,133.8,133.42,133.54,11350.0,106.2,106.2159,105.9143,106.0095,11350.0
2012-10-17 14:00:00,133.54,133.78,133.54,133.72,18550.0,106.0095,106.2,106.0095,106.1524,18550.0
2012-10-17 14:30:00,133.72,133.84,133.72,133.8,11700.0,106.1524,106.2477,106.1524,106.2159,11700.0
2012-10-17 15:00:00,133.82,133.96,133.78,133.88,15800.0,106.2318,106.3429,106.2,106.2794,15800.0
2012-10-17 15:30:00,133.9,133.94,133.76,133.84,18050.0,106.2953,106.3271,106.1842,106.2477,18050.0
2012-10-18 09:30:00,133.5,133.62,133.46,133.62,19350.0,105.9778,106.073,105.946,106.073,19350.0
2012-10-18 10:00:00,133.66,133.86,133.36,133.4,6750.0,106.1048,106.2636,105.8666,105.8984,6750.0
2012-10-18 10:30:00,133.44,133.74,133.44,133.68,14650.0,105.9301,106.1683,105.9301,106.1207,14650.0
2012-10-18 11:00:00,133.68,133.8,133.66,133.8,23900.0,106.1207,106.2159,106.1048,106.2159,23900.0
2012-10-18 11:30:00,133.8,134.06,133.78,134.06,24050.0,106.2159,106.4223,106.2,106.4223,24050.0
2012-10-18 12:00:00,134.04,134.12,134.02,134.04,8000.0,106.4064,106.47,106.3906,106.4064,8000.0
2012-10-18 12:30:00,134.06,134.06,133.6,133.66,43000.0,106.4223,106.4223,106.0572,106.1048,43000.0
2012-10-18 13:00:00,133.66,133.68,133.42,133.62,8850.0,106.1048,106.1207,105.9143,106.073,8850.0
2012-10-18 13:30:00,133.56,133.56,133.32,133.32,3200.0,106.0254,106.0254,105.8349,105.8349,3200.0
2012-10-18 14:00:00,133.4,133.56,133.4,133.48,14150.0,105.8984,106.0254,105.8984,105.9619,14150.0
2012-10-18 14:30:00,133.34,133.4,133.06,133.34,9850.0,105.8508,105.8984,105.6285,105.8508,9850.0
2012-10-18 15:00:00,133.36,133.48,133.26,133.44,6450.0,105.8666,105.9619,105.7873,105.9301,6450.0
2012-10-18 15:30:00,133.48,133.64,133.48,133.52,15250.0,105.9619,106.0889,105.9619,105.9936,15250.0
2012-10-19 09:30:00,133.24,133.24,132.64,132.8,25550.0,105.7714,105.7714,105.2951,105.4221,25550.0
2012-10-19 10:00:00,132.76,132.84,132.58,132.74,13650.0,105.3903,105.4538,105.2474,105.3745,13650.0
2012-10-19 10:30:00,132.72,132.72,132.5,132.56,16700.0,105.3586,105.3586,105.1839,105.2316,16700.0
2012-10-19 11:00:00,132.56,132.56,132.1,132.18,27850.0,105.2316,105.2316,104.8664,104.9299,27850.0
2012-10-19 11:30:00,132.18,132.24,131.84,131.98,12850.0,104.9299,104.9775,104.66,104.7711,12850.0
2012-10-19 12:00:00,132.0,132.0,131.6,131.64,17100.0,104.787,104.787,104.4695,104.5012,17100.0
2012-10-19 12:30:00,131.62,131.86,131.62,131.7,8450.0,104.4854,104.6759,104.4854,104.5489,8450.0
2012-10-19 13:00:00,131.7,131.86,131.64,131.72,7400.0,104.5489,104.6759,104.5012,104.5647,7400.0
2012-10-19 13:30:00,131.7,131.7,131.2,131.3,17100.0,104.5489,104.5489,104.1519,104.2313,17100.0
2012-10-19 14:00:00,131.3,131.44,130.98,131.08,37050.0,104.2313,104.3425,103.9773,104.0567,37050.0
2012-10-19 14:30:00,131.18,131.32,131.0,131.32,48600.0,104.1361,104.2472,103.9932,104.2472,48600.0
2012-10-19 15:00:00,131.3,131.48,131.12,131.36,10750.0,104.2313,104.3742,104.0884,104.279,10750.0
2012-10-19 15:30:00,131.36,131.58,131.24,131.26,93700.0,104.279,104.4536,104.1837,104.1996,93700.0
2012-10-22 09:30:00,131.08,131.32,130.96,131.24,36850.0,104.0567,104.2472,103.9614,104.1837,36850.0
2012-10-22 10:00:00,131.28,131.5,131.26,131.36,9650.0,104.2154,104.3901,104.1996,104.279,9650.0
2012-10-22 10:30:00,131.34,131.34,131.06,131.12,6800.0,104.2631,104.2631,104.0408,104.0884,6800.0
2012-10-22 11:00:00,131.22,131.22,130.78,130.9,6450.0,104.1678,104.1678,103.8185,103.9138,6450.0
2012-10-22 11:30:00,130.9,131.2,130.84,131.08,10000.0,103.9138,104.1519,103.8662,104.0567,10000.0
2012-10-22 12:00:00,131.02,131.14,130.96,131.04,22550.0,104.009,104.1043,103.9614,104.0249,22550.0
2012-10-22 12:30:00,131.04,131.04,130.86,130.9,5400.0,104.0249,104.0249,103.882,103.9138,5400.0
2012-10-22 13:00:00,130.9,130.92,130.5,130.5,17450.0,103.9138,103.9297,103.5962,103.5962,17450.0
2012-10-22 13:30:00,130.48,130.6,130.26,130.48,13850.0,103.5804,103.6756,103.4057,103.5804,13850.0
2012-10-22 14:00:00,130.42,130.68,130.42,130.52,7850.0,103.5327,103.7391,103.5327,103.6121,7850.0
2012-10-22 14:30:00,130.6,130.66,130.46,130.48,40750.0,103.6756,103.7233,103.5645,103.5804,40750.0
2012-10-22 15:00:00,130.5,130.86,130.36,130.84,32450.0,103.5962,103.882,103.4851,103.8662,32450.0
2012-10-22 15:30:00,130.78,131.42,130.7,131.32,19100.0,103.8185,104.3266,103.755,104.2472,19100.0
2012-10-23 09:30:00,129.92,129.92,129.46,129.7,48900.0,103.1358,103.1358,102.7707,102.9612,48900.0
2012-10-23 10:00:00,129.62,129.74,129.3,129.3,23900.0,102.8977,102.9929,102.6436,102.6436,23900.0
2012-10-23 10:30:00,129.3,129.32,128.96,129.26,52650.0,102.6436,102.6595,102.3737,102.6119,52650.0
2012-10-23 11:00:00,129.26,129.4,129.18,129.36,25550.0,102.6119,102.723,102.5484,102.6913,25550.0
2012-10-23 11:30:00,129.32,129.34,129.08,129.32,18400.0,102.6595,102.6754,102.469,102.6595,18400.0
2012-10-23 12:00:00,129.34,129.54,129.24,129.48,10950.0,102.6754,102.8342,102.596,102.7865,10950.0
2012-10-23 12:30:00,129.48,129.7,129.48,129.6,156550.0,102.7865,102.9612,102.7865,102.8818,156550.0
2012-10-23 13:00:00,129.64,129.86,129.6,129.66,18000.0,102.9135,103.0882,102.8818,102.9294,18000.0
2012-10-23 13:30:00,129.72,129.78,129.5,129.7,15050.0,102.9771,103.0247,102.8024,102.9612,15050.0
2012-10-23 14:00:00,129.74,129.86,129.36,129.6,24150.0,102.9929,103.0882,102.6913,102.8818,24150.0
2012-10-23 14:30:00,129.62,129.98,129.54,129.92,20800.0,102.8977,103.1835,102.8342,103.1358,20800.0
2012-10-23 15:00:00,129.96,130.04,129.7,129.7,36950.0,103.1676,103.2311,102.9612,102.9612,36950.0
2012-10-23 15:30:00,129.68,129.76,129.38,129.48,46200.0,102.9453,103.0088,102.7071,102.7865,46200.0
2012-10-24 09:30:00,129.9,130.1,129.66,129.78,12900.0,103.1199,103.2787,102.9294,103.0247,12900.0
2012-10-24 10:00:00,129.92,129.94,129.46,129.54,21850.0,103.1358,103.1517,102.7707,102.8342,21850.0
2012-10-24 10:30:00,129.52,129.82,129.46,129.72,16000.0,102.8183,103.0564,102.7707,102.9771,16000.0
2012-10-24 11:00:00,129.7,129.78,129.5,129.66,19750.0,102.9612,103.0247,102.8024,102.9294,19750.0
2012-10-24 11:30:00,129.64,129.66,129.32,129.34,33000.0,102.9135,102.9294,102.6595,102.6754,33000.0
2012-10-24 12:00:00,129.32,129.48,129.32,129.46,83250.0,102.6595,102.7865,102.6595,102.7707,83250.0
2012-10-24 12:30:00,129.48,129.72,129.48,129.66,17450.0,102.7865,102.9771,102.7865,102.9294,17450.0
2012-10-24 13:00:00,129.7,129.72,129.54,129.62,20850.0,102.9612,102.9771,102.8342,102.8977,20850.0
2012-10-24 13:30:00,129.62,129.64,129.52,129.62,32250.0,102.8977,102.9135,102.8183,102.8977,32250.0
2012-10-24 14:00:00,129.6,129.74,129.22,129.7,31100.0,102.8818,102.9929,102.5801,102.9612,31100.0
2012-10-24 14:30:00,129.7,129.72,129.36,129.38,18550.0,102.9612,102.9771,102.6913,102.7071,18550.0
2012-10-24 15:00:00,129.34,129.42,128.96,129.16,21300.0,102.6754,102.7389,102.3737,102.5325,21300.0
2012-10-24 15:30:00,129.18,129.18,128.92,129.14,30600.0,102.5484,102.5484,102.342,102.5166,30600.0
2012-10-25 09:30:00,130.08,130.24,129.84,129.9,48550.0,103.2628,103.3899,103.0723,103.1199,48550.0
2012-10-25 10:00:00,129.88,130.0,129.64,129.74,109300.0,103.1041,103.1993,102.9135,102.9929,109300.0
2012-10-25 10:30:00,129.72,129.72,129.24,129.48,13950.0,102.9771,102.9771,102.596,102.7865,13950.0
2012-10-25 11:00:00,129.46,129.56,129.06,129.12,117450.0,102.7707,102.85,102.4531,102.5007,117450.0
2012-10-25 11:30:00,129.12,129.2,128.72,129.0,38850.0,102.5007,102.5643,102.1832,102.4055,38850.0
2012-10-25 12:00:00,128.98,129.04,128.84,128.98,25700.0,102.3896,102.4372,102.2785,102.3896,25700.0
2012-10-25 12:30:00,128.96,129.36,128.82,129.36,13750.0,102.3737,102.6913,102.2626,102.6913,13750.0
2012-10-25 13:00:00,129.38,129.46,129.22,129.46,9150.0,102.7071,102.7707,102.5801,102.7707,9150.0
2012-10-25 13:30:00,129.42,129.5,129.24,129.32,16600.0,102.7389,102.8024,102.596,102.6595,16600.0
2012-10-25 14:00:00,129.42,129.42,129.18,129.32,9200.0,102.7389,102.7389,102.5484,102.6595,9200.0
2012-10-25 14:30:00,129.34,129.54,129.3,129.32,11700.0,102.6754,102.8342,102.6436,102.6595,11700.0
2012-10-25 15:00:00,129.32,129.36,129.14,129.2,18100.0,102.6595,102.6913,102.5166,102.5643,18100.0
2012-10-25 15:30:00,129.22,129.5,129.18,129.46,29200.0,102.5801,102.8024,102.5484,102.7707,29200.0
2012-10-26 09:30:00,129.34,129.8,129.3,129.3,19800.0,102.6754,103.0406,102.6436,102.6436,19800.0
2012-10-26 10:00:00,129.28,129.56,129.14,129.2,28250.0,102.6278,102.85,102.5166,102.5643,28250.0
2012-10-26 10:30:00,129.1,129.26,128.8,128.94,82150.0,102.4849,102.6119,102.2467,102.3579,82150.0
2012-10-26 11:00:00,128.88,129.14,128.8,129.12,6850.0,102.3102,102.5166,102.2467,102.5007,6850.0
2012-10-26 11:30:00,129.12,129.2,128.88,128.92,20250.0,102.5007,102.5643,102.3102,102.342,20250.0
2012-10-26 12:00:00,128.9,128.9,128.54,128.86,18250.0,102.3261,102.3261,102.0403,102.2944,18250.0
2012-10-26 12:30:00,128.88,129.0,128.66,129.0,14000.0,102.3102,102.4055,102.1356,102.4055,14000.0
2012-10-26 13:00:00,128.98,129.02,128.8,129.02,7550.0,102.3896,102.4214,102.2467,102.4214,7550.0
2012-10-26 13:30:00,129.0,129.4,128.96,129.3,16550.0,102.4055,102.723,102.3737,102.6436,16550.0
2012-10-26 14:00:00,129.3,129.44,129.2,129.42,8200.0,102.6436,102.7548,102.5643,102.7389,8200.0
2012-10-26 14:30:00,129.4,129.54,129.34,129.42,12800.0,102.723,102.8342,102.6754,102.7389,12800.0
2012-10-26 15:00:00,129.44,129.76,129.44,129.74,16200.0,102.7548,103.0088,102.7548,102.9929,16200.0
2012-10-26 15:30:00,129.84,129.84,129.28,129.36,48150.0,103.0723,103.0723,102.6278,102.6913,48150.0
2012-10-31 09:30:00,129.94,130.02,129.64,129.82,39150.0,103.1517,103.2152,102.9135,103.0564,39150.0
2012-10-31 10:00:00,129.78,129.84,129.56,129.7,29100.0,103.0247,103.0723,102.85,102.9612,29100.0
2012-10-31 10:30:00,129.66,129.66,129.28,129.32,15350.0,102.9294,102.9294,102.6278,102.6595,15350.0
2012-10-31 11:00:00,129.26,129.28,129.0,129.22,7550.0,102.6119,102.6278,102.4055,102.5801,7550.0
2012-10-31 11:30:00,129.24,129.38,129.2,129.26,2850.0,102.596,102.7071,102.5643,102.6119,2850.0
2012-10-31 12:00:00,129.18,129.18,128.88,128.88,31500.0,102.5484,102.5484,102.3102,102.3102,31500.0
2012-10-31 12:30:00,128.8,129.02,128.8,129.0,8250.0,102.2467,102.4214,102.2467,102.4055,8250.0
2012-10-31 13:00:00,129.0,129.1,128.92,129.1,5050.0,102.4055,102.4849,102.342,102.4849,5050.0
2012-10-31 13:30:00,129.16,129.16,129.04,129.14,19150.0,102.5325,102.5325,102.4372,102.5166,19150.0
2012-10-31 14:00:00,129.18,129.36,129.16,129.28,127000.0,102.5484,102.6913,102.5325,102.6278,127000.0
2012-10-31 14:30:00,129.26,129.3,129.1,129.14,226950.0,102.6119,102.6436,102.4849,102.5166,226950.0
2012-10-31 15:00:00,129.06,129.58,129.06,129.54,19200.0,102.4531,102.8659,102.4531,102.8342,19200.0
2012-10-31 15:30:00,129.52,129.56,129.32,129.34,37950.0,102.8183,102.85,102.6595,102.6754,37950.0
2012-11-01 09:30:00,129.72,130.24,129.62,130.12,84100.0,102.9771,103.3899,102.8977,103.2946,84100.0
2012-11-01 10:00:00,130.24,130.7,130.24,130.56,21950.0,103.3899,103.755,103.3899,103.6439,21950.0
2012-11-01 10:30:00,130.56,130.86,130.56,130.74,44650.0,103.6439,103.882,103.6439,103.7868,44650.0
2012-11-01 11:00:00,130.72,130.78,130.56,130.64,17000.0,103.7709,103.8185,103.6439,103.7074,17000.0
2012-11-01 11:30:00,130.64,130.9,130.64,130.8,9150.0,103.7074,103.9138,103.7074,103.8344,9150.0
2012-11-01 12:00:00,130.74,130.84,130.72,130.78,12150.0,103.7868,103.8662,103.7709,103.8185,12150.0
2012-11-01 12:30:00,130.82,130.82,130.6,130.66,8150.0,103.8503,103.8503,103.6756,103.7233,8150.0
2012-11-01 13:00:00,130.62,130.62,130.48,130.54,5550.0,103.6915,103.6915,103.5804,103.628,5550.0
2012-11-01 13:30:00,130.48,130.64,130.48,130.52,7800.0,103.5804,103.7074,103.5804,103.6121,7800.0
2012-11-01 14:00:00,130.58,130.7,130.44,130.62,13950.0,103.6598,103.755,103.5486,103.6915,13950.0
2012-11-01 14:30:00,130.6,130.82,130.54,130.78,9550.0,103.6756,103.8503,103.628,103.8185,9550.0
2012-11-01 15:00:00,130.76,130.84,130.64,130.7,20550.0,103.8026,103.8662,103.7074,103.755,20550.0
2012-11-01 15:30:00,130.68,130.84,130.56,130.78,38350.0,103.7391,103.8662,103.6439,103.8185,38350.0
2012-11-02 09:30:00,131.58,131.58,130.94,131.08,75400.0,104.4536,104.4536,103.9455,104.0567,75400.0
2012-11-02 10:00:00,131.08,131.14,130.52,130.66,90600.0,104.0567,104.1043,103.6121,103.7233,90600.0
2012-11-02 10:30:00,130.68,130.84,130.48,130.6,263450.0,103.7391,103.8662,103.5804,103.6756,263450.0
2012-11-02 11:00:00,130.54,130.72,130.44,130.68,99850.0,103.628,103.7709,103.5486,103.7391,99850.0
2012-11-02 11:30:00,130.64,130.76,130.52,130.68,20000.0,103.7074,103.8026,103.6121,103.7391,20000.0
2012-11-02 12:00:00,130.68,130.74,130.56,130.68,26600.0,103.7391,103.7868,103.6439,103.7391,26600.0
2012-11-02 12:30:00,130.72,130.8,130.6,130.6,16350.0,103.7709,103.8344,103.6756,103.6756,16350.0
2012-11-02 13:00:00,130.66,130.7,130.52,130.54,6950.0,103.7233,103.755,103.6121,103.628,6950.0
2012-11-02 13:30:00,130.54,130.62,130.34,130.34,33800.0,103.628,103.6915,103.4692,103.4692,33800.0
2012-11-02 14:00:00,130.34,130.34,130.12,130.26,42700.0,103.4692,103.4692,103.2946,103.4057,42700.0
2012-11-02 14:30:00,130.28,130.28,129.8,129.98,24950.0,103.4216,103.4216,103.0406,103.1835,24950.0
2012-11-02 15:00:00,130.02,130.04,129.86,129.92,36950.0,103.2152,103.2311,103.0882,103.1358,36950.0
2012-11-02 15:30:00,129.9,129.9,129.5,129.6,144700.0,103.1199,103.1199,102.8024,102.8818,144700.0
2012-11-05 09:30:00,129.4,129.44,129.08,129.22,52950.0,102.723,102.7548,102.469,102.5801,52950.0
2012-11-05 10:00:00,129.22,129.34,129.06,129.22,16350.0,102.5801,102.6754,102.4531,102.5801,16350.0
2012-11-05 10:30:00,129.22,129.66,129.2,129.62,17950.0,102.5801,102.9294,102.5643,102.8977,17950.0
2012-11-05 11:00:00,129.64,129.72,129.56,129.58,51950.0,102.9135,102.9771,102.85,102.8659,51950.0
2012-11-05 11:30:00,129.6,129.6,129.42,129.48,18550.0,102.8818,102.8818,102.7389,102.7865,18550.0
2012-11-05 12:00:00,129.52,129.54,129.38,129.38,11050.0,102.8183,102.8342,102.7071,102.7071,11050.0
2012-11-05 12:30:00,129.4,129.4,129.22,129.26,6500.0,102.723,102.723,102.5801,102.6119,6500.0
2012-11-05 13:00:00,129.3,129.52,129.26,129.48,35300.0,102.6436,102.8183,102.6119,102.7865,35300.0
2012-11-05 13:30:00,129.48,129.58,129.44,129.52,25500.0,102.7865,102.8659,102.7548,102.8183,25500.0
2012-11-05 14:00:00,129.52,129.66,129.5,129.64,10600.0,102.8183,102.9294,102.8024,102.9135,10600.0
2012-11-05 14:30:00,129.68,129.82,129.64,129.72,14300.0,102.9453,103.0564,102.9135,102.9771,14300.0
2012-11-05 15:00:00,129.72,129.82,129.68,129.82,55100.0,102.9771,103.0564,102.9453,103.0564,55100.0
2012-11-05 15:30:00,129.78,130.14,129.68,129.9,33100.0,103.0247,103.3105,102.9453,103.1199,33100.0
2012-11-06 09:30:00,130.24,130.54,130.14,130.52,49900.0,103.3899,103.628,103.3105,103.6121,49900.0
2012-11-06 10:00:00,130.48,130.52,130.26,130.32,42150.0,103.5804,103.6121,103.4057,103.4534,42150.0
2012-11-06 10:30:00,130.32,130.58,130.18,130.42,30100.0,103.4534,103.6598,103.3422,103.5327,30100.0
2012-11-06 11:00:00,130.44,130.52,130.38,130.5,22750.0,103.5486,103.6121,103.501,103.5962,22750.0
2012-11-06 11:30:00,130.48,131.18,130.48,131.18,6050.0,103.5804,104.1361,103.5804,104.1361,6050.0
2012-11-06 12:00:00,131.1,131.36,131.1,131.24,18600.0,104.0726,104.279,104.0726,104.1837,18600.0
2012-11-06 12:30:00,131.24,131.26,131.0,131.08,15500.0,104.1837,104.1996,103.9932,104.0567,15500.0
2012-11-06 13:00:00,131.08,131.24,131.02,131.24,7400.0,104.0567,104.1837,104.009,104.1837,7400.0
2012-11-06 13:30:00,131.18,131.28,131.14,131.14,27450.0,104.1361,104.2154,104.1043,104.1043,27450.0
2012-11-06 14:00:00,131.12,131.16,131.06,131.16,5700.0,104.0884,104.1202,104.0408,104.1202,5700.0
2012-11-06 14:30:00,131.14,131.26,130.98,130.98,11400.0,104.1043,104.1996,103.9773,103.9773,11400.0
2012-11-06 15:00:00,131.0,131.04,130.84,130.9,6400.0,103.9932,104.0249,103.8662,103.9138,6400.0
2012-11-06 15:30:00,130.86,130.98,130.74,130.86,24500.0,103.882,103.9773,103.7868,103.882,24500.0
2012-11-07 09:30:00,129.72,129.72,128.96,129.18,40500.0,102.9771,102.9771,102.3737,102.5484,40500.0
2012-11-07 10:00:00,129.16,129.16,128.46,128.64,50550.0,102.5325,102.5325,101.9768,102.1197,50550.0
2012-11-07 10:30:00,128.6,128.84,127.92,127.94,53250.0,102.088,102.2785,101.5481,101.564,53250.0
2012-11-07 11:00:00,127.96,128.3,127.6,127.66,57500.0,101.5799,101.8498,101.2941,101.3417,57500.0
2012-11-07 11:30:00,127.62,128.06,127.32,127.98,53250.0,101.31,101.6593,101.0718,101.5958,53250.0
2012-11-07 12:00:00,128.0,128.24,127.96,128.14,51250.0,101.6116,101.8022,101.5799,101.7228,51250.0
2012-11-07 12:30:00,128.08,128.28,128.08,128.16,31850.0,101.6752,101.8339,101.6752,101.7387,31850.0
2012-11-07 13:00:00,128.18,128.6,128.12,128.4,25300.0,101.7545,102.088,101.7069,101.9292,25300.0
2012-11-07 13:30:00,128.4,128.62,128.36,128.36,18200.0,101.9292,102.1038,101.8974,101.8974,18200.0
2012-11-07 14:00:00,128.4,128.62,128.38,128.46,15450.0,101.9292,102.1038,101.9133,101.9768,15450.0
2012-11-07 14:30:00,128.46,128.46,128.12,128.44,21700.0,101.9768,101.9768,101.7069,101.9609,21700.0
2012-11-07 15:00:00,128.48,128.7,128.2,128.66,28600.0,101.9927,102.1673,101.7704,102.1356,28600.0
2012-11-07 15:30:00,128.62,128.7,127.94,127.94,572800.0,102.1038,102.1673,101.564,101.564,572800.0
2012-11-08 09:30:00,127.9,128.54,127.9,128.24,60900.0,101.5323,102.0403,101.5323,101.8022,60900.0
2012-11-08 10:00:00,128.2,128.26,127.68,127.76,12750.0,101.7704,101.818,101.3576,101.4211,12750.0
2012-11-08 10:30:00,127.78,128.02,127.5,127.72,22850.0,101.437,101.6275,101.2147,101.3894,22850.0
2012-11-08 11:00:00,127.8,127.82,127.48,127.7,25600.0,101.4529,101.4688,101.1988,101.3735,25600.0
2012-11-08 11:30:00,127.66,127.72,127.38,127.66,5600.0,101.3417,101.3894,101.1195,101.3417,5600.0
2012-11-08 12:00:00,127.7,127.7,127.32,127.44,8350.0,101.3735,101.3735,101.0718,101.1671,8350.0
2012-11-08 12:30:00,127.44,127.46,127.2,127.38,16850.0,101.1671,101.183,100.9766,101.1195,16850.0
2012-11-08 13:00:00,127.42,127.42,126.72,126.84,47150.0,101.1512,101.1512,100.5955,100.6908,47150.0
2012-11-08 13:30:00,126.84,127.32,126.74,127.32,78250.0,100.6908,101.0718,100.6114,101.0718,78250.0
2012-11-08 14:00:00,127.3,127.3,126.96,127.04,22600.0,101.056,101.056,100.7861,100.8496,22600.0
2012-11-08 14:30:00,127.0,127.16,126.88,127.1,36100.0,100.8178,100.9448,100.7225,100.8972,36100.0
2012-11-08 15:00:00,127.02,127.14,126.96,127.0,21900.0,100.8337,100.9289,100.7861,100.8178,21900.0
2012-11-08 15:30:00,126.84,126.94,126.32,126.34,393500.0,100.6908,100.7702,100.278,100.2939,393500.0
2012-11-09 09:30:00,126.0,126.44,125.92,126.36,83350.0,100.024,100.3733,99.9605,100.3097,83350.0
2012-11-09 10:00:00,126.32,126.92,126.26,126.8,23450.0,100.278,100.7543,100.2304,100.659,23450.0
2012-11-09 10:30:00,126.78,127.04,126.64,127.0,17850.0,100.6432,100.8496,100.532,100.8178,17850.0
2012-11-09 11:00:00,126.94,127.14,126.9,127.0,27300.0,100.7702,100.9289,100.7384,100.8178,27300.0
2012-11-09 11:30:00,127.0,127.24,126.92,127.18,28300.0,100.8178,101.0083,100.7543,100.9607,28300.0
2012-11-09 12:00:00,127.2,127.58,127.2,127.58,26500.0,100.9766,101.2782,100.9766,101.2782,26500.0
2012-11-09 12:30:00,127.58,127.66,127.44,127.44,11750.0,101.2782,101.3417,101.1671,101.1671,11750.0
2012-11-09 13:00:00,127.42,127.52,126.68,126.68,20800.0,101.1512,101.2306,100.5638,100.5638,20800.0
2012-11-09 13:30:00,126.68,126.9,126.46,126.78,12850.0,100.5638,100.7384,100.3891,100.6432,12850.0
2012-11-09 14:00:00,126.84,127.0,126.64,127.0,17650.0,100.6908,100.8178,100.532,100.8178,17650.0
2012-11-09 14:30:00,127.02,127.24,126.8,126.82,13500.0,100.8337,101.0083,100.659,100.6749,13500.0
2012-11-09 15:00:00,126.82,126.9,126.68,126.82,101950.0,100.6749,100.7384,100.5638,100.6749,101950.0
2012-11-09 15:30:00,126.84,127.02,126.46,126.56,85900.0,100.6908,100.8337,100.3891,100.4685,85900.0
2012-11-12 09:30:00,126.88,127.04,126.72,126.88,44150.0,100.7225,100.8496,100.5955,100.7225,44150.0
2012-11-12 10:00:00,126.8,126.86,126.6,126.66,11050.0,100.659,100.7067,100.5003,100.5479,11050.0
2012-11-12 10:30:00,126.64,126.76,126.38,126.38,5650.0,100.532,100.6273,100.3256,100.3256,5650.0
2012-11-12 11:00:00,126.36,126.48,126.34,126.48,7400.0,100.3097,100.405,100.2939,100.405,7400.0
2012-11-12 11:30:00,126.48,126.52,126.42,126.42,6750.0,100.405,100.4368,100.3574,100.3574,6750.0
2012-11-12 12:00:00,126.4,126.52,126.34,126.5,3100.0,100.3415,100.4368,100.2939,100.4209,3100.0
2012-11-12 12:30:00,126.64,126.76,126.64,126.76,4650.0,100.532,100.6273,100.532,100.6273,4650.0
2012-11-12 13:00:00,126.78,127.06,126.78,127.02,7950.0,100.6432,100.8654,100.6432,100.8337,7950.0
2012-11-12 13:30:00,127.0,127.0,126.82,126.92,10800.0,100.8178,100.8178,100.6749,100.7543,10800.0
2012-11-12 14:00:00,126.9,126.98,126.82,126.88,5500.0,100.7384,100.8019,100.6749,100.7225,5500.0
2012-11-12 14:30:00,126.86,126.86,126.64,126.74,6300.0,100.7067,100.7067,100.532,100.6114,6300.0
2012-11-12 15:00:00,126.72,126.8,126.54,126.66,28700.0,100.5955,100.659,100.4526,100.5479,28700.0
2012-11-12 15:30:00,126.7,126.8,126.58,126.62,22150.0,100.5797,100.659,100.4844,100.5161,22150.0
2012-11-13 09:30:00,125.92,126.7,125.76,126.7,43750.0,99.9605,100.5797,99.8334,100.5797,43750.0
2012-11-13 10:00:00,126.62,127.0,126.42,126.76,28400.0,100.5161,100.8178,100.3574,100.6273,28400.0
2012-11-13 10:30:00,126.72,127.32,126.66,127.28,21350.0,100.5955,101.0718,100.5479,101.0401,21350.0
2012-11-13 11:00:00,127.32,127.46,127.26,127.32,10000.0,101.0718,101.183,101.0242,101.0718,10000.0
2012-11-13 11:30:00,127.28,127.28,127.12,127.26,15300.0,101.0401,101.0401,100.9131,101.0242,15300.0
2012-11-13 12:00:00,127.26,127.28,127.02,127.02,9950.0,101.0242,101.0401,100.8337,100.8337,9950.0
2012-11-13 12:30:00,127.06,127.06,126.82,126.96,13250.0,100.8654,100.8654,100.6749,100.7861,13250.0
2012-11-13 13:00:00,126.88,127.22,126.82,127.06,98700.0,100.7225,100.9925,100.6749,100.8654,98700.0
2012-11-13 13:30:00,127.06,127.14,126.92,127.08,39800.0,100.8654,100.9289,100.7543,100.8813,39800.0
2012-11-13 14:00:00,127.18,127.22,127.04,127.1,19600.0,100.9607,100.9925,100.8496,100.8972,19600.0
2012-11-13 14:30:00,127.1,127.1,126.78,126.9,20450.0,100.8972,100.8972,100.6432,100.7384,20450.0
2012-11-13 15:00:00,126.94,126.94,126.32,126.44,34700.0,100.7702,100.7702,100.278,100.3733,34700.0
2012-11-13 15:30:00,126.4,126.54,126.12,126.16,63850.0,100.3415,100.4526,100.1192,100.151,63850.0
2012-11-14 09:30:00,126.56,126.7,126.16,126.3,16350.0,100.4685,100.5797,100.151,100.2621,16350.0
2012-11-14 10:00:00,126.2,126.36,125.92,126.0,21000.0,100.1827,100.3097,99.9605,100.024,21000.0
2012-11-14 10:30:00,125.76,125.82,125.34,125.48,22200.0,99.8334,99.8811,99.5,99.6112,22200.0
2012-11-14 11:00:00,125.46,125.78,125.36,125.78,11300.0,99.5953,99.8493,99.5159,99.8493,11300.0
2012-11-14 11:30:00,125.76,125.9,125.52,125.9,9550.0,99.8334,99.9446,99.6429,99.9446,9550.0
2012-11-14 12:00:00,125.88,125.9,125.46,125.56,9000.0,99.9287,99.9446,99.5953,99.6747,9000.0
2012-11-14 12:30:00,125.62,125.66,125.42,125.46,4700.0,99.7223,99.7541,99.5635,99.5953,4700.0
2012-11-14 13:00:00,125.46,125.76,125.42,125.64,29000.0,99.5953,99.8334,99.5635,99.7382,29000.0
2012-11-14 13:30:00,125.56,125.74,125.48,125.72,20050.0,99.6747,99.8176,99.6112,99.8017,20050.0
2012-11-14 14:00:00,125.84,125.88,125.2,125.48,33300.0,99.897,99.9287,99.3889,99.6112,33300.0
2012-11-14 14:30:00,125.44,125.44,125.16,125.18,10550.0,99.5794,99.5794,99.3571,99.373,10550.0
2012-11-14 15:00:00,125.12,125.14,124.58,124.8,60600.0,99.3254,99.3413,98.8967,99.0714,60600.0
2012-11-14 15:30:00,124.8,124.8,124.16,124.42,68900.0,99.0714,99.0714,98.5633,98.7697,68900.0
2012-11-15 09:30:00,124.5,124.94,124.24,124.24,30150.0,98.8332,99.1825,98.6268,98.6268,30150.0
2012-11-15 10:00:00,124.28,124.86,124.06,124.54,62400.0,98.6586,99.119,98.4839,98.865,62400.0
2012-11-15 10:30:00,124.52,124.7,124.22,124.28,15400.0,98.8491,98.992,98.6109,98.6586,15400.0
2012-11-15 11:00:00,124.22,124.36,124.0,124.12,39100.0,98.6109,98.7221,98.4363,98.5315,39100.0
2012-11-15 11:30:00,124.1,124.22,123.78,123.9,23550.0,98.5157,98.6109,98.2616,98.3569,23550.0
2012-11-15 12:00:00,123.92,124.0,123.76,123.84,16750.0,98.3728,98.4363,98.2458,98.3093,16750.0
2012-11-15 12:30:00,123.86,124.1,123.8,123.98,18250.0,98.3251,98.5157,98.2775,98.4204,18250.0
2012-11-15 13:00:00,123.98,124.34,123.86,124.34,10100.0,98.4204,98.7062,98.3251,98.7062,10100.0
2012-11-15 13:30:00,124.3,124.74,124.3,124.58,39750.0,98.6744,99.0237,98.6744,98.8967,39750.0
2012-11-15 14:00:00,124.54,124.54,124.2,124.24,10800.0,98.865,98.865,98.5951,98.6268,10800.0
2012-11-15 14:30:00,124.3,124.38,124.16,124.26,163200.0,98.6744,98.7379,98.5633,98.6427,163200.0
2012-11-15 15:00:00,124.24,124.24,123.84,123.92,50650.0,98.6268,98.6268,98.3093,98.3728,50650.0
2012-11-15 15:30:00,123.88,124.44,123.8,124.24,30600.0,98.341,98.7856,98.2775,98.6268,30600.0
2012-11-16 09:30:00,124.44,124.44,123.82,123.94,14000.0,98.7856,98.7856,98.2934,98.3887,14000.0
2012-11-16 10:00:00,123.94,124.06,123.5,124.02,42500.0,98.3887,98.4839,98.0394,98.4522,42500.0
2012-11-16 10:30:00,124.08,124.12,123.84,123.86,11550.0,98.4998,98.5315,98.3093,98.3251,11550.0
2012-11-16 11:00:00,123.8,123.92,123.38,123.38,6750.0,98.2775,98.3728,97.9441,97.9441,6750.0
2012-11-16 11:30:00,123.4,124.68,123.4,124.68,31050.0,97.96,98.9761,97.96,98.9761,31050.0
2012-11-16 12:00:00,124.76,124.86,124.54,124.76,21150.0,99.0396,99.119,98.865,99.0396,21150.0
2012-11-16 12:30:00,124.9,125.04,124.66,124.7,16350.0,99.1507,99.2619,98.9602,98.992,16350.0
2012-11-16 13:00:00,124.66,124.8,124.42,124.64,26900.0,98.9602,99.0714,98.7697,98.9443,26900.0
2012-11-16 13:30:00,124.66,124.76,124.5,124.76,22650.0,98.9602,99.0396,98.8332,99.0396,22650.0
2012-11-16 14:00:00,124.72,124.76,124.26,124.34,14300.0,99.0078,99.0396,98.6427,98.7062,14300.0
2012-11-16 14:30:00,124.28,124.58,124.06,124.54,12150.0,98.6586,98.8967,98.4839,98.865,12150.0
2012-11-16 15:00:00,124.54,124.82,124.38,124.8,80800.0,98.865,99.0872,98.7379,99.0714,80800.0
2012-11-16 15:30:00,124.78,125.08,124.74,124.86,30750.0,99.0555,99.2936,99.0237,99.119,30750.0
2012-11-19 09:30:00,126.26,126.78,126.2,126.76,69800.0,100.2304,100.6432,100.1827,100.6273,69800.0
2012-11-19 10:00:00,126.72,126.88,126.52,126.66,20800.0,100.5955,100.7225,100.4368,100.5479,20800.0
2012-11-19 10:30:00,126.68,126.9,126.62,126.74,8850.0,100.5638,100.7384,100.5161,100.6114,8850.0
2012-11-19 11:00:00,126.78,126.88,126.68,126.8,31550.0,100.6432,100.7225,100.5638,100.659,31550.0
2012-11-19 11:30:00,126.84,126.86,126.7,126.82,14550.0,100.6908,100.7067,100.5797,100.6749,14550.0
2012-11-19 12:00:00,126.84,127.02,126.84,126.98,12000.0,100.6908,100.8337,100.6908,100.8019,12000.0
2012-11-19 12:30:00,127.02,127.02,126.86,126.92,12350.0,100.8337,100.8337,100.7067,100.7543,12350.0
2012-11-19 13:00:00,126.92,126.96,126.72,126.78,18850.0,100.7543,100.7861,100.5955,100.6432,18850.0
2012-11-19 13:30:00,126.82,126.82,126.7,126.78,17200.0,100.6749,100.6749,100.5797,100.6432,17200.0
2012-11-19 14:00:00,126.78,126.92,126.78,126.88,13500.0,100.6432,100.7543,100.6432,100.7225,13500.0
2012-11-19 14:30:00,126.86,127.12,126.78,127.06,15900.0,100.7067,100.9131,100.6432,100.8654,15900.0
2012-11-19 15:00:00,127.06,127.12,126.94,127.06,22300.0,100.8654,100.9131,100.7702,100.8654,22300.0
2012-11-19 15:30:00,127.06,127.36,127.0,127.36,32200.0,100.8654,101.1036,100.8178,101.1036,32200.0
2012-11-20 09:30:00,127.18,127.18,126.8,127.14,32100.0,100.9607,100.9607,100.659,100.9289,32100.0
2012-11-20 10:00:00,127.18,127.38,127.04,127.26,45150.0,100.9607,101.1195,100.8496,101.0242,45150.0
2012-11-20 10:30:00,127.26,127.48,127.22,127.22,22350.0,101.0242,101.1988,100.9925,100.9925,22350.0
2012-11-20 11:00:00,127.18,127.42,127.1,127.38,11050.0,100.9607,101.1512,100.8972,101.1195,11050.0
2012-11-20 11:30:00,127.38,127.58,127.3,127.54,30000.0,101.1195,101.2782,101.056,101.2465,30000.0
2012-11-20 12:00:00,127.56,127.62,127.34,127.36,37600.0,101.2624,101.31,101.0877,101.1036,37600.0
2012-11-20 12:30:00,127.36,127.42,127.24,127.36,15500.0,101.1036,101.1512,101.0083,101.1036,15500.0
2012-11-20 13:00:00,127.32,127.32,126.42,126.42,25800.0,101.0718,101.0718,100.3574,100.3574,25800.0
2012-11-20 13:30:00,126.46,126.92,126.46,126.92,8600.0,100.3891,100.7543,100.3891,100.7543,8600.0
2012-11-20 14:00:00,126.9,127.14,126.82,127.14,7300.0,100.7384,100.9289,100.6749,100.9289,7300.0
2012-11-20 14:30:00,127.1,127.12,126.92,127.0,16450.0,100.8972,100.9131,100.7543,100.8178,16450.0
2012-11-20 15:00:00,127.08,127.28,127.08,127.14,66450.0,100.8813,101.0401,100.8813,100.9289,66450.0
2012-11-20 15:30:00,127.16,127.44,127.14,127.44,42050.0,100.9448,101.1671,100.9289,101.1671,42050.0
2012-11-21 09:30:00,127.54,127.74,127.46,127.68,13300.0,101.2465,101.4052,101.183,101.3576,13300.0
2012-11-21 10:00:00,127.66,127.66,127.3,127.42,15100.0,101.3417,101.3417,101.056,101.1512,15100.0
2012-11-21 10:30:00,127.44,127.52,127.32,127.42,16300.0,101.1671,101.2306,101.0718,101.1512,16300.0
2012-11-21 11:00:00,127.42,127.58,127.4,127.54,11200.0,101.1512,101.2782,101.1353,101.2465,11200.0
2012-11-21 11:30:00,127.54,127.54,127.4,127.46,11100.0,101.2465,101.2465,101.1353,101.183,11100.0
2012-11-21 12:00:00,127.48,127.7,127.44,127.68,7600.0,101.1988,101.3735,101.1671,101.3576,7600.0
2012-11-21 12:30:00,127.62,127.76,127.62,127.68,11350.0,101.31,101.4211,101.31,101.3576,11350.0
2012-11-21 13:00:00,127.7,127.7,127.6,127.66,6000.0,101.3735,101.3735,101.2941,101.3417,6000.0
2012-11-21 13:30:00,127.68,127.78,127.68,127.72,9400.0,101.3576,101.437,101.3576,101.3894,9400.0
2012-11-21 14:00:00,127.74,127.78,127.6,127.6,10700.0,101.4052,101.437,101.2941,101.2941,10700.0
2012-11-21 14:30:00,127.66,127.7,127.62,127.64,3050.0,101.3417,101.3735,101.31,101.3259,3050.0
2012-11-21 15:00:00,127.64,127.76,127.56,127.6,6100.0,101.3259,101.4211,101.2624,101.2941,6100.0
2012-11-21 15:30:00,127.62,127.76,127.58,127.74,15050.0,101.31,101.4211,101.2782,101.4052,15050.0
2012-11-23 09:30:00,128.32,128.46,128.22,128.42,23000.0,101.8657,101.9768,101.7863,101.9451,23000.0
2012-11-23 10:00:00,128.44,128.98,128.44,128.98,29900.0,101.9609,102.3896,101.9609,102.3896,29900.0
2012-11-23 10:30:00,128.92,128.96,128.78,128.84,25450.0,102.342,102.3737,102.2308,102.2785,25450.0
2012-11-23 11:00:00,128.88,128.96,128.84,128.9,45650.0,102.3102,102.3737,102.2785,102.3261,45650.0
2012-11-23 11:30:00,128.96,128.96,128.76,128.78,8750.0,102.3737,102.3737,102.215,102.2308,8750.0
2012-11-23 12:00:00,128.78,128.86,128.7,128.84,7050.0,102.2308,102.2944,102.1673,102.2785,7050.0
2012-11-23 12:30:00,128.86,129.44,128.84,129.38,28300.0,102.2944,102.7548,102.2785,102.7071,28300.0
2012-11-26 09:30:00,128.8,128.92,128.58,128.92,38100.0,102.2467,102.342,102.0721,102.342,38100.0
2012-11-26 10:00:00,128.88,128.96,128.72,128.8,13200.0,102.3102,102.3737,102.1832,102.2467,13200.0
2012-11-26 10:30:00,128.82,128.88,128.66,128.66,11950.0,102.2626,102.3102,102.1356,102.1356,11950.0
2012-11-26 11:00:00,128.64,128.66,128.36,128.48,5150.0,102.1197,102.1356,101.8974,101.9927,5150.0
2012-11-26 11:30:00,128.48,128.7,128.48,128.66,4600.0,101.9927,102.1673,101.9927,102.1356,4600.0
2012-11-26 12:00:00,128.68,128.76,128.62,128.62,14350.0,102.1515,102.215,102.1038,102.1038,14350.0
2012-11-26 12:30:00,128.66,128.88,128.52,128.84,55400.0,102.1356,102.3102,102.0244,102.2785,55400.0
2012-11-26 13:00:00,128.82,128.96,128.76,128.88,57750.0,102.2626,102.3737,102.215,102.3102,57750.0
2012-11-26 13:30:00,128.9,128.94,128.74,128.8,39400.0,102.3261,102.3579,102.1991,102.2467,39400.0
2012-11-26 14:00:00,128.76,128.86,128.72,128.74,12900.0,102.215,102.2944,102.1832,102.1991,12900.0
2012-11-26 14:30:00,128.74,129.04,128.74,128.94,13300.0,102.1991,102.4372,102.1991,102.3579,13300.0
2012-11-26 15:00:00,128.96,129.0,128.86,128.94,19250.0,102.3737,102.4055,102.2944,102.3579,19250.0
2012-11-26 15:30:00,128.96,129.18,128.82,129.18,97000.0,102.3737,102.5484,102.2626,102.5484,97000.0
2012-11-27 09:30:00,129.02,129.36,128.9,129.32,31100.0,102.4214,102.6913,102.3261,102.6595,31100.0
2012-11-27 10:00:00,129.26,129.32,128.7,128.7,16500.0,102.6119,102.6595,102.1673,102.1673,16500.0
2012-11-27 10:30:00,128.66,128.9,128.62,128.82,13300.0,102.1356,102.3261,102.1038,102.2626,13300.0
2012-11-27 11:00:00,128.86,129.02,128.86,129.02,11700.0,102.2944,102.4214,102.2944,102.4214,11700.0
2012-11-27 11:30:00,128.98,129.42,128.92,129.34,59750.0,102.3896,102.7389,102.342,102.6754,59750.0
2012-11-27 12:00:00,129.36,129.44,129.2,129.26,21700.0,102.6913,102.7548,102.5643,102.6119,21700.0
2012-11-27 12:30:00,129.22,129.36,129.18,129.28,17050.0,102.5801,102.6913,102.5484,102.6278,17050.0
2012-11-27 13:00:00,129.26,129.26,129.04,129.04,17250.0,102.6119,102.6119,102.4372,102.4372,17250.0
2012-11-27 13:30:00,129.08,129.2,129.06,129.12,5800.0,102.469,102.5643,102.4531,102.5007,5800.0
2012-11-27 14:00:00,129.1,129.28,128.68,128.7,45050.0,102.4849,102.6278,102.1515,102.1673,45050.0
2012-11-27 14:30:00,128.76,128.84,128.5,128.84,22300.0,102.215,102.2785,102.0086,102.2785,22300.0
2012-11-27 15:00:00,128.82,128.92,128.72,128.78,8250.0,102.2626,102.342,102.1832,102.2308,8250.0
2012-11-27 15:30:00,128.9,128.9,128.4,128.54,16450.0,102.3261,102.3261,101.9292,102.0403,16450.0
2012-11-28 09:30:00,127.98,127.98,127.68,127.76,35500.0,101.5958,101.5958,101.3576,101.4211,35500.0
2012-11-28 10:00:00,127.76,128.0,127.28,127.8,15750.0,101.4211,101.6116,101.0401,101.4529,15750.0
2012-11-28 10:30:00,127.88,128.38,127.82,128.28,16450.0,101.5164,101.9133,101.4688,101.8339,16450.0
2012-11-28 11:00:00,128.26,128.7,128.22,128.56,16700.0,101.818,102.1673,101.7863,102.0562,16700.0
2012-11-28 11:30:00,128.66,128.66,128.42,128.48,3450.0,102.1356,102.1356,101.9451,101.9927,3450.0
2012-11-28 12:00:00,128.48,128.96,128.16,128.9,25600.0,101.9927,102.3737,101.7387,102.3261,25600.0
2012-11-28 12:30:00,129.0,129.16,128.96,129.06,7050.0,102.4055,102.5325,102.3737,102.4531,7050.0
2012-11-28 13:00:00,129.02,129.04,128.82,128.92,13250.0,102.4214,102.4372,102.2626,102.342,13250.0
2012-11-28 13:30:00,128.92,129.16,128.92,129.06,16250.0,102.342,102.5325,102.342,102.4531,16250.0
2012-11-28 14:00:00,129.08,129.1,128.88,128.9,8200.0,102.469,102.4849,102.3102,102.3261,8200.0
2012-11-28 14:30:00,128.96,129.12,128.96,129.06,18800.0,102.3737,102.5007,102.3737,102.4531,18800.0
2012-11-28 15:00:00,129.08,129.3,129.04,129.28,9550.0,102.469,102.6436,102.4372,102.6278,9550.0
2012-11-28 15:30:00,129.4,129.58,129.36,129.54,59550.0,102.723,102.8659,102.6913,102.8342,59550.0
2012-11-29 09:30:00,130.06,130.36,130.02,130.32,52400.0,103.247,103.4851,103.2152,103.4534,52400.0
2012-11-29 10:00:00,130.34,130.52,129.82,130.08,25900.0,103.4692,103.6121,103.0564,103.2628,25900.0
2012-11-29 10:30:00,130.02,130.24,129.94,130.24,13500.0,103.2152,103.3899,103.1517,103.3899,13500.0
2012-11-29 11:00:00,130.18,130.34,130.1,130.16,36400.0,103.3422,103.4692,103.2787,103.3263,36400.0
2012-11-29 11:30:00,130.16,130.2,129.48,129.72,47000.0,103.3263,103.3581,102.7865,102.9771,47000.0
2012-11-29 12:00:00,129.68,130.1,129.68,130.04,9100.0,102.9453,103.2787,102.9453,103.2311,9100.0
2012-11-29 12:30:00,130.06,130.1,129.96,129.96,12700.0,103.247,103.2787,103.1676,103.1676,12700.0
2012-11-29 13:00:00,130.0,130.1,129.92,130.06,11850.0,103.1993,103.2787,103.1358,103.247,11850.0
2012-11-29 13:30:00,130.2,130.32,130.16,130.22,17750.0,103.3581,103.4534,103.3263,103.374,17750.0
2012-11-29 14:00:00,130.22,130.28,130.16,130.18,7550.0,103.374,103.4216,103.3263,103.3422,7550.0
2012-11-29 14:30:00,130.2,130.34,130.2,130.22,9650.0,103.3581,103.4692,103.3581,103.374,9650.0
2012-11-29 15:00:00,130.22,130.22,129.86,130.0,19600.0,103.374,103.374,103.0882,103.1993,19600.0
2012-11-29 15:30:00,130.0,130.26,129.96,130.12,18450.0,103.1993,103.4057,103.1676,103.2946,18450.0
2012-11-30 09:30:00,130.16,130.34,129.96,130.08,98250.0,103.3263,103.4692,103.1676,103.2628,98250.0
2012-11-30 10:00:00,130.12,130.28,130.0,130.22,5600.0,103.2946,103.4216,103.1993,103.374,5600.0
2012-11-30 10:30:00,130.22,130.22,129.82,130.06,57400.0,103.374,103.374,103.0564,103.247,57400.0
2012-11-30 11:00:00,130.06,130.1,129.82,129.86,15700.0,103.247,103.2787,103.0564,103.0882,15700.0
2012-11-30 11:30:00,129.82,129.94,129.72,129.88,10750.0,103.0564,103.1517,102.9771,103.1041,10750.0
2012-11-30 12:00:00,129.86,129.94,129.8,129.92,25650.0,103.0882,103.1517,103.0406,103.1358,25650.0
2012-11-30 12:30:00,129.96,130.02,129.8,129.84,8300.0,103.1676,103.2152,103.0406,103.0723,8300.0
2012-11-30 13:00:00,129.94,130.08,129.84,130.02,5650.0,103.1517,103.2628,103.0723,103.2152,5650.0
2012-11-30 13:30:00,129.94,130.02,129.9,130.0,13150.0,103.1517,103.2152,103.1199,103.1993,13150.0
2012-11-30 14:00:00,130.0,130.12,129.96,130.08,38650.0,103.1993,103.2946,103.1676,103.2628,38650.0
2012-11-30 14:30:00,130.1,130.1,129.82,129.82,16500.0,103.2787,103.2787,103.0564,103.0564,16500.0
2012-11-30 15:00:00,129.78,130.02,129.74,129.9,15000.0,103.0247,103.2152,102.9929,103.1199,15000.0
2012-11-30 15:30:00,129.9,130.38,129.88,130.08,37500.0,103.1199,103.501,103.1041,103.2628,37500.0
2012-12-03 09:30:00,130.74,130.82,130.5,130.56,47500.0,103.7868,103.8503,103.5962,103.6439,47500.0
2012-12-03 10:00:00,130.5,130.54,130.16,130.34,19150.0,103.5962,103.628,103.3263,103.4692,19150.0
2012-12-03 10:30:00,130.3,130.3,129.94,130.02,80850.0,103.4375,103.4375,103.1517,103.2152,80850.0
2012-12-03 11:00:00,130.04,130.12,129.96,130.02,45450.0,103.2311,103.2946,103.1676,103.2152,45450.0
2012-12-03 11:30:00,130.04,130.26,130.0,130.24,38200.0,103.2311,103.4057,103.1993,103.3899,38200.0
2012-12-03 12:00:00,130.26,130.26,130.16,130.22,4950.0,103.4057,103.4057,103.3263,103.374,4950.0
2012-12-03 12:30:00,130.24,130.26,130.04,130.08,13200.0,103.3899,103.4057,103.2311,103.2628,13200.0
2012-12-03 13:00:00,129.94,129.98,129.9,129.96,13250.0,103.1517,103.1835,103.1199,103.1676,13250.0
2012-12-03 13:30:00,129.94,129.94,129.64,129.78,24050.0,103.1517,103.1517,102.9135,103.0247,24050.0
2012-12-03 14:00:00,129.76,129.92,129.74,129.78,17300.0,103.0088,103.1358,102.9929,103.0247,17300.0
2012-12-03 14:30:00,129.78,129.8,129.64,129.74,7800.0,103.0247,103.0406,102.9135,102.9929,7800.0
2012-12-03 15:00:00,129.8,129.96,129.4,129.6,27600.0,103.0406,103.1676,102.723,102.8818,27600.0
2012-12-03 15:30:00,129.6,129.78,129.46,129.54,27350.0,102.8818,103.0247,102.7707,102.8342,27350.0
2012-12-04 09:30:00,129.54,129.78,129.34,129.7,14300.0,102.8342,103.0247,102.6754,102.9612,14300.0
2012-12-04 10:00:00,129.54,129.88,129.38,129.4,25950.0,102.8342,103.1041,102.7071,102.723,25950.0
2012-12-04 10:30:00,129.4,129.46,129.3,129.4,29250.0,102.723,102.7707,102.6436,102.723,29250.0
2012-12-04 11:00:00,129.28,129.3,129.1,129.14,17150.0,102.6278,102.6436,102.4849,102.5166,17150.0
2012-12-04 11:30:00,129.14,129.44,129.14,129.4,12100.0,102.5166,102.7548,102.5166,102.723,12100.0
2012-12-04 12:00:00,129.4,129.4,129.08,129.26,28550.0,102.723,102.723,102.469,102.6119,28550.0
2012-12-04 12:30:00,129.24,129.34,129.14,129.2,13350.0,102.596,102.6754,102.5166,102.5643,13350.0
2012-12-04 13:00:00,129.14,129.26,128.96,129.26,10350.0,102.5166,102.6119,102.3737,102.6119,10350.0
2012-12-04 13:30:00,129.2,129.5,129.18,129.44,28000.0,102.5643,102.8024,102.5484,102.7548,28000.0
2012-12-04 14:00:00,129.48,129.52,129.32,129.32,20250.0,102.7865,102.8183,102.6595,102.6595,20250.0
2012-12-04 14:30:00,129.32,129.46,129.24,129.32,10350.0,102.6595,102.7707,102.596,102.6595,10350.0
2012-12-04 15:00:00,129.34,129.6,129.34,129.54,5200.0,102.6754,102.8818,102.6754,102.8342,5200.0
2012-12-04 15:30:00,129.5,129.5,129.28,129.32,12250.0,102.8024,102.8024,102.6278,102.6595,12250.0
2012-12-05 09:30:00,129.46,129.68,129.22,129.22,13400.0,102.7707,102.9453,102.5801,102.5801,13400.0
2012-12-05 10:00:00,129.32,129.48,129.12,129.12,12500.0,102.6595,102.7865,102.5007,102.5007,12500.0
2012-12-05 10:30:00,129.12,129.18,128.56,128.74,30400.0,102.5007,102.5484,102.0562,102.1991,30400.0
2012-12-05 11:00:00,128.78,129.14,128.74,129.1,32950.0,102.2308,102.5166,102.1991,102.4849,32950.0
2012-12-05 11:30:00,129.14,129.76,129.14,129.68,9250.0,102.5166,103.0088,102.5166,102.9453,9250.0
2012-12-05 12:00:00,129.76,130.04,129.74,129.78,8500.0,103.0088,103.2311,102.9929,103.0247,8500.0
2012-12-05 12:30:00,129.78,130.12,129.78,130.02,4150.0,103.0247,103.2946,103.0247,103.2152,4150.0
2012-12-05 13:00:00,130.04,130.04,129.9,129.92,7050.0,103.2311,103.2311,103.1199,103.1358,7050.0
2012-12-05 13:30:00,129.86,129.96,129.74,129.78,3650.0,103.0882,103.1676,102.9929,103.0247,3650.0
2012-12-05 14:00:00,129.82,130.0,129.82,129.84,94350.0,103.0564,103.1993,103.0564,103.0723,94350.0
2012-12-05 14:30:00,129.86,129.96,129.8,129.8,4850.0,103.0882,103.1676,103.0406,103.0406,4850.0
2012-12-05 15:00:00,129.86,130.12,129.86,129.94,9850.0,103.0882,103.2946,103.0882,103.1517,9850.0
2012-12-05 15:30:00,129.92,129.98,129.4,129.56,17700.0,103.1358,103.1835,102.723,102.85,17700.0
2012-12-06 09:30:00,129.46,129.74,129.3,129.62,13400.0,102.7707,102.9929,102.6436,102.8977,13400.0
2012-12-06 10:00:00,129.54,129.58,129.3,129.42,13800.0,102.8342,102.8659,102.6436,102.7389,13800.0
2012-12-06 10:30:00,129.46,129.96,129.42,129.86,22300.0,102.7707,103.1676,102.7389,103.0882,22300.0
2012-12-06 11:00:00,129.9,129.92,129.78,129.88,8250.0,103.1199,103.1358,103.0247,103.1041,8250.0
2012-12-06 11:30:00,129.88,130.02,129.82,129.82,6300.0,103.1041,103.2152,103.0564,103.0564,6300.0
2012-12-06 12:00:00,129.88,129.9,129.68,129.68,14250.0,103.1041,103.1199,102.9453,102.9453,14250.0
2012-12-06 12:30:00,129.6,129.68,129.58,129.62,3250.0,102.8818,102.9453,102.8659,102.8977,3250.0
2012-12-06 13:00:00,129.52,129.82,129.52,129.74,5250.0,102.8183,103.0564,102.8183,102.9929,5250.0
2012-12-06 13:30:00,129.78,129.9,129.78,129.9,3100.0,103.0247,103.1199,103.0247,103.1199,3100.0
2012-12-06 14:00:00,129.88,129.88,129.76,129.88,7700.0,103.1041,103.1041,103.0088,103.1041,7700.0
2012-12-06 14:30:00,129.92,129.94,129.76,129.76,2800.0,103.1358,103.1517,103.0088,103.0088,2800.0
2012-12-06 15:00:00,129.8,129.82,129.66,129.74,6650.0,103.0406,103.0564,102.9294,102.9929,6650.0
2012-12-06 15:30:00,129.76,130.06,129.76,130.04,6550.0,103.0088,103.247,103.0088,103.2311,6550.0
2012-12-07 09:30:00,130.54,130.66,130.08,130.12,46250.0,103.628,103.7233,103.2628,103.2946,46250.0
2012-12-07 10:00:00,130.14,130.44,130.1,130.2,14450.0,103.3105,103.5486,103.2787,103.3581,14450.0
2012-12-07 10:30:00,130.18,130.18,129.9,130.02,11000.0,103.3422,103.3422,103.1199,103.2152,11000.0
2012-12-07 11:00:00,129.94,130.08,129.74,130.04,38650.0,103.1517,103.2628,102.9929,103.2311,38650.0
2012-12-07 11:30:00,130.1,130.16,129.9,129.9,11450.0,103.2787,103.3263,103.1199,103.1199,11450.0
2012-12-07 12:00:00,129.92,130.1,129.9,130.06,9400.0,103.1358,103.2787,103.1199,103.247,9400.0
2012-12-07 12:30:00,130.04,130.12,129.94,130.08,4150.0,103.2311,103.2946,103.1517,103.2628,4150.0
2012-12-07 13:00:00,130.2,130.24,130.1,130.2,50450.0,103.3581,103.3899,103.2787,103.3581,50450.0
2012-12-07 13:30:00,130.2,130.2,130.06,130.16,11750.0,103.3581,103.3581,103.247,103.3263,11750.0
2012-12-07 14:00:00,130.14,130.26,130.06,130.22,16250.0,103.3105,103.4057,103.247,103.374,16250.0
2012-12-07 14:30:00,130.24,130.34,130.22,130.24,9500.0,103.3899,103.4692,103.374,103.3899,9500.0
2012-12-07 15:00:00,130.24,130.32,130.1,130.12,33800.0,103.3899,103.4534,103.2787,103.2946,33800.0
2012-12-07 15:30:00,130.2,130.42,130.18,130.42,31100.0,103.3581,103.5327,103.3422,103.5327,31100.0
2012-12-10 09:30:00,130.24,130.52,130.18,130.46,28100.0,103.3899,103.6121,103.3422,103.5645,28100.0
2012-12-10 10:00:00,130.44,130.58,130.38,130.48,22350.0,103.5486,103.6598,103.501,103.5804,22350.0
2012-12-10 10:30:00,130.5,130.74,130.44,130.74,6000.0,103.5962,103.7868,103.5486,103.7868,6000.0
2012-12-10 11:00:00,130.76,130.76,130.62,130.64,28800.0,103.8026,103.8026,103.6915,103.7074,28800.0
2012-12-10 11:30:00,130.64,130.7,130.58,130.58,31100.0,103.7074,103.755,103.6598,103.6598,31100.0
2012-12-10 12:00:00,130.64,130.76,130.6,130.66,6000.0,103.7074,103.8026,103.6756,103.7233,6000.0
2012-12-10 12:30:00,130.7,130.7,130.56,130.62,8950.0,103.755,103.755,103.6439,103.6915,8950.0
2012-12-10 13:00:00,130.6,130.6,130.52,130.52,5850.0,103.6756,103.6756,103.6121,103.6121,5850.0
2012-12-10 13:30:00,130.5,130.58,130.48,130.5,8900.0,103.5962,103.6598,103.5804,103.5962,8900.0
2012-12-10 14:00:00,130.5,130.56,130.48,130.54,6000.0,103.5962,103.6439,103.5804,103.628,6000.0
2012-12-10 14:30:00,130.5,130.54,130.32,130.52,13900.0,103.5962,103.628,103.4534,103.6121,13900.0
2012-12-10 15:00:00,130.5,130.6,130.46,130.6,25750.0,103.5962,103.6756,103.5645,103.6756,25750.0
2012-12-10 15:30:00,130.56,130.64,130.46,130.48,21750.0,103.6439,103.7074,103.5645,103.5804,21750.0
2012-12-11 09:30:00,131.02,131.38,130.96,131.36,40950.0,104.009,104.2948,103.9614,104.279,40950.0
2012-12-11 10:00:00,131.38,131.56,131.38,131.52,19450.0,104.2948,104.4377,104.2948,104.406,19450.0
2012-12-11 10:30:00,131.54,131.68,131.5,131.54,33200.0,104.4218,104.533,104.3901,104.4218,33200.0
2012-12-11 11:00:00,131.56,131.94,131.5,131.78,79950.0,104.4377,104.7394,104.3901,104.6124,79950.0
2012-12-11 11:30:00,131.8,131.82,131.66,131.68,24250.0,104.6282,104.6441,104.5171,104.533,24250.0
2012-12-11 12:00:00,131.68,131.82,131.46,131.78,26400.0,104.533,104.6441,104.3583,104.6124,26400.0
2012-12-11 12:30:00,131.76,131.76,131.66,131.68,19850.0,104.5965,104.5965,104.5171,104.533,19850.0
2012-12-11 13:00:00,131.7,131.74,131.6,131.64,21500.0,104.5489,104.5806,104.4695,104.5012,21500.0
2012-12-11 13:30:00,131.66,131.7,131.62,131.64,184850.0,104.5171,104.5489,104.4854,104.5012,184850.0
2012-12-11 14:00:00,131.68,131.72,131.62,131.62,26950.0,104.533,104.5647,104.4854,104.4854,26950.0
2012-12-11 14:30:00,131.62,131.64,131.28,131.32,30050.0,104.4854,104.5012,104.2154,104.2472,30050.0
2012-12-11 15:00:00,131.28,131.28,131.0,131.24,33550.0,104.2154,104.2154,103.9932,104.1837,33550.0
2012-12-11 15:30:00,131.24,131.4,131.22,131.34,33550.0,104.1837,104.3107,104.1678,104.2631,33550.0
2012-12-12 09:30:00,131.9,131.9,131.68,131.72,67800.0,104.7076,104.7076,104.533,104.5647,67800.0
2012-12-12 10:00:00,131.7,131.72,131.52,131.7,17950.0,104.5489,104.5647,104.406,104.5489,17950.0
2012-12-12 10:30:00,131.7,131.7,131.5,131.58,37100.0,104.5489,104.5489,104.3901,104.4536,37100.0
2012-12-12 11:00:00,131.6,131.68,131.5,131.66,10150.0,104.4695,104.533,104.3901,104.5171,10150.0
2012-12-12 11:30:00,131.68,131.72,131.54,131.54,67100.0,104.533,104.5647,104.4218,104.4218,67100.0
2012-12-12 12:00:00,131.56,131.64,131.54,131.62,6050.0,104.4377,104.5012,104.4218,104.4854,6050.0
2012-12-12 12:30:00,131.64,132.32,131.46,132.22,14000.0,104.5012,105.041,104.3583,104.9617,14000.0
2012-12-12 13:00:00,132.24,132.3,132.06,132.28,22750.0,104.9775,105.0252,104.8346,105.0093,22750.0
2012-12-12 13:30:00,132.28,132.36,132.16,132.18,19400.0,105.0093,105.0728,104.914,104.9299,19400.0
2012-12-12 14:00:00,132.24,132.26,131.96,131.96,10300.0,104.9775,104.9934,104.7553,104.7553,10300.0
2012-12-12 14:30:00,132.0,132.02,131.88,131.92,4350.0,104.787,104.8029,104.6918,104.7235,4350.0
2012-12-12 15:00:00,131.92,131.92,131.4,131.48,10950.0,104.7235,104.7235,104.3107,104.3742,10950.0
2012-12-12 15:30:00,131.48,131.56,131.28,131.44,40850.0,104.3742,104.4377,104.2154,104.3425,40850.0
2012-12-13 09:30:00,131.38,131.52,131.2,131.44,31050.0,104.2948,104.406,104.1519,104.3425,31050.0
2012-12-13 10:00:00,131.44,131.7,131.4,131.58,16800.0,104.3425,104.5489,104.3107,104.4536,16800.0
2012-12-13 10:30:00,131.6,131.62,131.36,131.36,54050.0,104.4695,104.4854,104.279,104.279,54050.0
2012-12-13 11:00:00,131.38,131.4,130.94,130.98,32200.0,104.2948,104.3107,103.9455,103.9773,32200.0
2012-12-13 11:30:00,131.08,131.26,130.98,131.1,30150.0,104.0567,104.1996,103.9773,104.0726,30150.0
2012-12-13 12:00:00,131.12,131.12,130.74,130.74,17550.0,104.0884,104.0884,103.7868,103.7868,17550.0
2012-12-13 12:30:00,130.7,130.78,130.54,130.68,20350.0,103.755,103.8185,103.628,103.7391,20350.0
2012-12-13 13:00:00,130.66,130.72,130.46,130.7,14600.0,103.7233,103.7709,103.5645,103.755,14600.0
2012-12-13 13:30:00,130.68,130.68,130.42,130.54,14550.0,103.7391,103.7391,103.5327,103.628,14550.0
2012-12-13 14:00:00,130.6,130.6,130.28,130.5,14550.0,103.6756,103.6756,103.4216,103.5962,14550.0
2012-12-13 14:30:00,130.5,130.58,130.44,130.5,15600.0,103.5962,103.6598,103.5486,103.5962,15600.0
2012-12-13 15:00:00,130.52,130.54,130.32,130.42,26050.0,103.6121,103.628,103.4534,103.5327,26050.0
2012-12-13 15:30:00,130.4,130.94,130.4,130.62,50500.0,103.5169,103.9455,103.5169,103.6915,50500.0
2012-12-14 09:30:00,130.32,130.56,130.16,130.28,23300.0,103.4534,103.6439,103.3263,103.4216,23300.0
2012-12-14 10:00:00,130.28,130.44,130.2,130.3,17050.0,103.4216,103.5486,103.3581,103.4375,17050.0
2012-12-14 10:30:00,130.32,130.52,130.26,130.36,29850.0,103.4534,103.6121,103.4057,103.4851,29850.0
2012-12-14 11:00:00,130.34,130.42,130.28,130.28,21900.0,103.4692,103.5327,103.4216,103.4216,21900.0
2012-12-14 11:30:00,130.28,130.3,130.06,130.26,10400.0,103.4216,103.4375,103.247,103.4057,10400.0
2012-12-14 12:00:00,130.26,130.48,130.26,130.38,19100.0,103.4057,103.5804,103.4057,103.501,19100.0
2012-12-14 12:30:00,130.44,130.44,130.34,130.36,16850.0,103.5486,103.5486,103.4692,103.4851,16850.0
2012-12-14 13:00:00,130.38,130.38,130.22,130.28,13750.0,103.501,103.501,103.374,103.4216,13750.0
2012-12-14 13:30:00,130.3,130.42,130.26,130.42,7050.0,103.4375,103.5327,103.4057,103.5327,7050.0
2012-12-14 14:00:00,130.42,130.48,130.32,130.32,10350.0,103.5327,103.5804,103.4534,103.4534,10350.0
2012-12-14 14:30:00,130.32,130.32,130.02,130.08,27700.0,103.4534,103.4534,103.2152,103.2628,27700.0
2012-12-14 15:00:00,130.1,130.12,129.92,130.06,34300.0,103.2787,103.2946,103.1358,103.247,34300.0
2012-12-14 15:30:00,130.06,130.26,129.98,130.16,69750.0,103.247,103.4057,103.1835,103.3263,69750.0
2012-12-17 09:30:00,130.44,130.98,130.44,130.96,29250.0,103.5486,103.9773,103.5486,103.9614,29250.0
2012-12-17 10:00:00,130.92,131.02,130.64,130.7,39000.0,103.9297,104.009,103.7074,103.755,39000.0
2012-12-17 10:30:00,130.78,130.9,130.74,130.8,41000.0,103.8185,103.9138,103.7868,103.8344,41000.0
2012-12-17 11:00:00,130.78,131.12,130.78,130.96,26550.0,103.8185,104.0884,103.8185,103.9614,26550.0
2012-12-17 11:30:00,130.96,131.32,130.94,131.24,13400.0,103.9614,104.2472,103.9455,104.1837,13400.0
2012-12-17 12:00:00,131.24,131.46,131.22,131.44,21650.0,104.1837,104.3583,104.1678,104.3425,21650.0
2012-12-17 12:30:00,131.42,131.44,131.32,131.34,25250.0,104.3266,104.3425,104.2472,104.2631,25250.0
2012-12-17 13:00:00,131.32,131.36,131.18,131.24,48100.0,104.2472,104.279,104.1361,104.1837,48100.0
2012-12-17 13:30:00,131.24,131.24,130.98,131.02,13150.0,104.1837,104.1837,103.9773,104.009,13150.0
2012-12-17 14:00:00,131.02,131.22,130.9,131.0,19400.0,104.009,104.1678,103.9138,103.9932,19400.0
2012-12-17 14:30:00,130.98,131.12,130.96,131.1,77600.0,103.9773,104.0884,103.9614,104.0726,77600.0
2012-12-17 15:00:00,131.1,131.22,131.08,131.2,35150.0,104.0726,104.1678,104.0567,104.1519,35150.0
2012-12-17 15:30:00,131.18,131.72,131.18,131.72,44700.0,104.1361,104.5647,104.1361,104.5647,44700.0
2012-12-18 09:30:00,131.88,131.98,131.7,131.78,162000.0,104.6918,104.7711,104.5489,104.6124,162000.0
2012-12-18 10:00:00,131.76,132.12,131.7,132.12,35850.0,104.5965,104.8823,104.5489,104.8823,35850.0
2012-12-18 10:30:00,132.12,132.54,132.12,132.46,30750.0,104.8823,105.2157,104.8823,105.1522,30750.0
2012-12-18 11:00:00,132.44,132.8,132.44,132.66,24850.0,105.1363,105.4221,105.1363,105.3109,24850.0
2012-12-18 11:30:00,132.64,132.72,132.58,132.58,84250.0,105.2951,105.3586,105.2474,105.2474,84250.0
2012-12-18 12:00:00,132.6,132.76,132.54,132.74,19450.0,105.2633,105.3903,105.2157,105.3745,19450.0
2012-12-18 12:30:00,132.74,133.2,132.72,133.08,62350.0,105.3745,105.7396,105.3586,105.6444,62350.0
2012-12-18 13:00:00,133.06,133.1,132.9,132.92,26000.0,105.6285,105.6602,105.5015,105.5173,26000.0
2012-12-18 13:30:00,132.88,133.08,132.88,132.94,26650.0,105.4856,105.6444,105.4856,105.5332,26650.0
2012-12-18 14:00:00,132.94,133.04,132.74,132.74,18050.0,105.5332,105.6126,105.3745,105.3745,18050.0
2012-12-18 14:30:00,132.72,132.9,132.66,132.84,53750.0,105.3586,105.5015,105.3109,105.4538,53750.0
2012-12-18 15:00:00,132.84,133.0,132.8,132.8,17400.0,105.4538,105.5809,105.4221,105.4221,17400.0
2012-12-18 15:30:00,132.76,133.26,132.76,133.18,194450.0,105.3903,105.7873,105.3903,105.7237,194450.0
2012-12-19 09:30:00,133.32,133.32,132.9,132.9,109500.0,105.8349,105.8349,105.5015,105.5015,109500.0
2012-12-19 10:00:00,132.84,132.94,132.68,132.78,40950.0,105.4538,105.5332,105.3268,105.4062,40950.0
2012-12-19 10:30:00,132.76,132.98,132.72,132.94,21700.0,105.3903,105.565,105.3586,105.5332,21700.0
2012-12-19 11:00:00,132.92,133.1,132.88,132.92,44600.0,105.5173,105.6602,105.4856,105.5173,44600.0
2012-12-19 11:30:00,133.0,133.08,132.92,132.94,17300.0,105.5809,105.6444,105.5173,105.5332,17300.0
2012-12-19 12:00:00,132.98,132.98,132.8,132.94,10800.0,105.565,105.565,105.4221,105.5332,10800.0
2012-12-19 12:30:00,132.94,133.06,132.82,132.92,52850.0,105.5332,105.6285,105.438,105.5173,52850.0
2012-12-19 13:00:00,132.92,132.96,132.78,132.92,71500.0,105.5173,105.5491,105.4062,105.5173,71500.0
2012-12-19 13:30:00,132.88,132.92,132.66,132.82,39350.0,105.4856,105.5173,105.3109,105.438,39350.0
2012-12-19 14:00:00,132.8,132.8,132.48,132.66,58100.0,105.4221,105.4221,105.1681,105.3109,58100.0
2012-12-19 14:30:00,132.62,132.66,132.34,132.52,20200.0,105.2792,105.3109,105.0569,105.1998,20200.0
2012-12-19 15:00:00,132.5,132.56,132.42,132.56,32750.0,105.1839,105.2316,105.1204,105.2316,32750.0
2012-12-19 15:30:00,132.56,132.74,132.14,132.14,81650.0,105.2316,105.3745,104.8981,104.8981,81650.0
2012-12-20 09:30:00,132.22,132.32,131.88,131.9,61950.0,104.9617,105.041,104.6918,104.7076,61950.0
2012-12-20 10:00:00,131.94,132.46,131.9,132.26,42150.0,104.7394,105.1522,104.7076,104.9934,42150.0
2012-12-20 10:30:00,132.22,132.48,132.22,132.36,13350.0,104.9617,105.1681,104.9617,105.0728,13350.0
2012-12-20 11:00:00,132.3,132.46,132.12,132.12,48700.0,105.0252,105.1522,104.8823,104.8823,48700.0
2012-12-20 11:30:00,132.14,132.34,132.12,132.28,17050.0,104.8981,105.0569,104.8823,105.0093,17050.0
2012-12-20 12:00:00,132.3,132.34,132.22,132.26,112000.0,105.0252,105.0569,104.9617,104.9934,112000.0
2012-12-20 12:30:00,132.24,132.36,132.22,132.36,10800.0,104.9775,105.0728,104.9617,105.0728,10800.0
2012-12-20 13:00:00,132.36,132.44,132.2,132.44,73200.0,105.0728,105.1363,104.9458,105.1363,73200.0
2012-12-20 13:30:00,132.42,132.76,132.42,132.72,12900.0,105.1204,105.3903,105.1204,105.3586,12900.0
2012-12-20 14:00:00,132.74,132.8,132.58,132.68,11400.0,105.3745,105.4221,105.2474,105.3268,11400.0
2012-12-20 14:30:00,132.68,132.84,132.68,132.8,64050.0,105.3268,105.4538,105.3268,105.4221,64050.0
2012-12-20 15:00:00,132.78,132.8,132.56,132.62,489400.0,105.4062,105.4221,105.2316,105.2792,489400.0
2012-12-20 15:30:00,132.62,132.94,132.6,132.92,373700.0,105.2792,105.5332,105.2633,105.5173,373700.0
2012-12-21 09:30:00,131.1,131.64,131.04,131.54,108050.0,104.0726,104.5012,104.0249,104.4218,108050.0
2012-12-21 10:00:00,131.52,131.94,131.4,131.82,68850.0,104.406,104.7394,104.3107,104.6441,68850.0
2012-12-21 10:30:00,131.84,131.9,131.58,131.6,117550.0,104.66,104.7076,104.4536,104.4695,117550.0
2012-12-21 11:00:00,131.58,131.58,131.26,131.38,27400.0,104.4536,104.4536,104.1996,104.2948,27400.0
2012-12-21 11:30:00,131.38,131.4,130.96,131.24,67700.0,104.2948,104.3107,103.9614,104.1837,67700.0
2012-12-21 12:00:00,131.24,131.3,131.06,131.08,46250.0,104.1837,104.2313,104.0408,104.0567,46250.0
2012-12-21 12:30:00,131.08,131.28,130.98,131.26,13650.0,104.0567,104.2154,103.9773,104.1996,13650.0
2012-12-21 13:00:00,131.32,131.38,131.14,131.24,33900.0,104.2472,104.2948,104.1043,104.1837,33900.0
2012-12-21 13:30:00,131.3,131.62,131.22,131.54,31850.0,104.2313,104.4854,104.1678,104.4218,31850.0
2012-12-21 14:00:00,131.56,131.62,131.44,131.5,27700.0,104.4377,104.4854,104.3425,104.3901,27700.0
2012-12-21 14:30:00,131.44,131.62,131.44,131.5,20800.0,104.3425,104.4854,104.3425,104.3901,20800.0
2012-12-21 15:00:00,131.52,131.68,131.4,131.66,27050.0,104.406,104.533,104.3107,104.5171,27050.0
2012-12-21 15:30:00,131.68,131.9,131.5,131.7,111300.0,104.533,104.7076,104.3901,104.5489,111300.0
2012-12-24 09:30:00,130.54,130.54,130.26,130.3,56100.0,104.3752,104.3752,104.1514,104.1833,56100.0
2012-12-24 10:00:00,130.28,130.5,130.26,130.44,37000.0,104.1674,104.3433,104.1514,104.2953,37000.0
2012-12-24 10:30:00,130.44,130.54,130.34,130.34,8100.0,104.2953,104.3752,104.2153,104.2153,8100.0
2012-12-24 11:00:00,130.3,130.38,130.28,130.32,49150.0,104.1833,104.2473,104.1674,104.1993,49150.0
2012-12-24 11:30:00,130.34,130.42,130.3,130.36,31000.0,104.2153,104.2793,104.1833,104.2313,31000.0
2012-12-24 12:00:00,130.36,130.4,130.22,130.28,32450.0,104.2313,104.2633,104.1194,104.1674,32450.0
2012-12-24 12:30:00,130.3,130.42,130.28,130.34,31650.0,104.1833,104.2793,104.1674,104.2153,31650.0
2012-12-26 09:30:00,130.6,130.68,130.48,130.54,21850.0,104.4232,104.4872,104.3273,104.3752,21850.0
2012-12-26 10:00:00,130.6,130.6,130.32,130.36,5800.0,104.4232,104.4232,104.1993,104.2313,5800.0
2012-12-26 10:30:00,130.38,130.38,130.06,130.06,16600.0,104.2473,104.2473,103.9915,103.9915,16600.0
2012-12-26 11:00:00,130.0,130.04,129.62,129.62,33850.0,103.9435,103.9755,103.6396,103.6396,33850.0
2012-12-26 11:30:00,129.6,129.74,129.46,129.74,36550.0,103.6237,103.7356,103.5117,103.7356,36550.0
2012-12-26 12:00:00,129.76,129.8,129.58,129.68,29800.0,103.7516,103.7836,103.6077,103.6876,29800.0
2012-12-26 12:30:00,129.64,129.86,129.56,129.78,10500.0,103.6556,103.8315,103.5917,103.7676,10500.0
2012-12-26 13:00:00,129.78,129.82,129.7,129.8,8100.0,103.7676,103.7996,103.7036,103.7836,8100.0
2012-12-26 13:30:00,129.82,129.84,129.7,129.76,10550.0,103.7996,103.8155,103.7036,103.7516,10550.0
2012-12-26 14:00:00,129.74,129.98,129.74,129.86,19350.0,103.7356,103.9275,103.7356,103.8315,19350.0
2012-12-26 14:30:00,129.84,130.18,129.78,130.1,13050.0,103.8155,104.0874,103.7676,104.0234,13050.0
2012-12-26 15:00:00,130.1,130.1,129.9,130.0,19750.0,104.0234,104.0234,103.8635,103.9435,19750.0
2012-12-26 15:30:00,129.98,130.0,129.74,129.78,38150.0,103.9275,103.9435,103.7356,103.7676,38150.0
2012-12-27 09:30:00,129.82,130.08,129.66,129.76,157500.0,103.7996,104.0074,103.6716,103.7516,157500.0
2012-12-27 10:00:00,129.8,129.8,128.78,128.9,48650.0,103.7836,103.7836,102.968,103.064,48650.0
2012-12-27 10:30:00,128.92,129.14,128.76,128.92,26000.0,103.0799,103.2559,102.952,103.0799,26000.0
2012-12-27 11:00:00,129.08,129.1,128.64,128.84,61900.0,103.2079,103.2239,102.8561,103.016,61900.0
2012-12-27 11:30:00,128.84,128.98,128.7,128.7,9600.0,103.016,103.1279,102.904,102.904,9600.0
2012-12-27 12:00:00,128.76,128.76,128.44,128.5,18350.0,102.952,102.952,102.6962,102.7441,18350.0
2012-12-27 12:30:00,128.44,128.58,128.16,128.54,27850.0,102.6962,102.8081,102.4723,102.7761,27850.0
2012-12-27 13:00:00,128.6,128.74,128.4,128.46,24500.0,102.8241,102.936,102.6642,102.7121,24500.0
2012-12-27 13:30:00,128.5,128.56,128.4,128.44,41800.0,102.7441,102.7921,102.6642,102.6962,41800.0
2012-12-27 14:00:00,128.48,128.56,128.3,128.38,21450.0,102.7281,102.7921,102.5842,102.6482,21450.0
2012-12-27 14:30:00,128.36,129.22,128.28,129.1,54500.0,102.6322,103.3198,102.5682,103.2239,54500.0
2012-12-27 15:00:00,129.14,129.6,129.0,129.44,71200.0,103.2559,103.6237,103.1439,103.4957,71200.0
2012-12-27 15:30:00,129.5,129.98,129.5,129.6,132600.0,103.5437,103.9275,103.5437,103.6237,132600.0
2012-12-28 09:30:00,128.86,129.0,128.68,128.92,21350.0,103.032,103.1439,102.8881,103.0799,21350.0
2012-12-28 10:00:00,128.82,129.06,128.56,128.84,19450.0,103.0,103.1919,102.7921,103.016,19450.0
2012-12-28 10:30:00,128.86,129.5,128.82,129.18,54800.0,103.032,103.5437,103.0,103.2878,54800.0
2012-12-28 11:00:00,129.18,129.28,129.0,129.0,17200.0,103.2878,103.3678,103.1439,103.1439,17200.0
2012-12-28 11:30:00,129.0,129.1,128.92,129.04,40100.0,103.1439,103.2239,103.0799,103.1759,40100.0
2012-12-28 12:00:00,129.08,129.24,129.02,129.2,26350.0,103.2079,103.3358,103.1599,103.3038,26350.0
2012-12-28 12:30:00,129.18,129.26,129.02,129.06,19200.0,103.2878,103.3518,103.1599,103.1919,19200.0
2012-12-28 13:00:00,129.12,129.18,129.06,129.12,72150.0,103.2399,103.2878,103.1919,103.2399,72150.0
2012-12-28 13:30:00,129.1,129.16,128.92,128.96,47500.0,103.2239,103.2718,103.0799,103.1119,47500.0
2012-12-28 14:00:00,128.94,129.0,128.82,128.84,29200.0,103.0959,103.1439,103.0,103.016,29200.0
2012-12-28 14:30:00,128.86,128.92,128.76,128.82,24100.0,103.032,103.0799,102.952,103.0,24100.0
2012-12-28 15:00:00,128.84,129.02,128.72,128.9,41450.0,103.016,103.1599,102.92,103.064,41450.0
2012-12-28 15:30:00,128.88,129.0,128.16,128.18,104100.0,103.048,103.1439,102.4723,102.4883,104100.0
2012-12-31 09:30:00,127.92,128.7,127.8,128.62,144200.0,102.2804,102.904,102.1844,102.8401,144200.0
2012-12-31 10:00:00,128.62,128.82,128.38,128.58,75750.0,102.8401,103.0,102.6482,102.8081,75750.0
2012-12-31 10:30:00,128.58,128.88,128.4,128.48,43550.0,102.8081,103.048,102.6642,102.7281,43550.0
2012-12-31 11:00:00,128.5,128.84,128.42,128.5,71050.0,102.7441,103.016,102.6802,102.7441,71050.0
2012-12-31 11:30:00,128.5,128.66,128.48,128.54,55150.0,102.7441,102.8721,102.7281,102.7761,55150.0
2012-12-31 12:00:00,128.6,128.64,128.52,128.64,59350.0,102.8241,102.8561,102.7601,102.8561,59350.0
2012-12-31 12:30:00,128.68,129.54,128.64,129.0,104550.0,102.8881,103.5757,102.8561,103.1439,104550.0
2012-12-31 13:00:00,129.08,129.42,128.8,129.24,132200.0,103.2079,103.4797,102.984,103.3358,132200.0
2012-12-31 13:30:00,129.24,129.7,128.82,129.1,146000.0,103.3358,103.7036,103.0,103.2239,146000.0
2012-12-31 14:00:00,129.1,129.46,129.02,129.44,40150.0,103.2239,103.5117,103.1599,103.4957,40150.0
2012-12-31 14:30:00,129.46,130.16,129.38,130.1,83200.0,103.5117,104.0714,103.4477,104.0234,83200.0
2012-12-31 15:00:00,130.16,130.3,129.56,129.64,125650.0,104.0714,104.1833,103.5917,103.6556,125650.0
2012-12-31 15:30:00,129.7,130.54,129.7,130.5,137200.0,103.7036,104.3752,103.7036,104.3433,137200.0
2013-01-02 09:30:00,132.94,133.34,132.76,133.18,462050.0,106.2942,106.614,106.1503,106.4861,462050.0
2013-01-02 10:00:00,133.2,133.32,133.0,133.06,54800.0,106.5021,106.598,106.3422,106.3901,54800.0
2013-01-02 10:30:00,133.06,133.1,132.8,132.86,108150.0,106.3901,106.4221,106.1823,106.2302,108150.0
2013-01-02 11:00:00,132.9,132.96,132.64,132.82,35400.0,106.2622,106.3102,106.0543,106.1983,35400.0
2013-01-02 11:30:00,132.76,132.82,132.58,132.62,51300.0,106.1503,106.1983,106.0064,106.0383,51300.0
2013-01-02 12:00:00,132.56,132.84,132.56,132.72,58550.0,105.9904,106.2142,105.9904,106.1183,58550.0
2013-01-02 12:30:00,132.72,132.78,132.6,132.66,45250.0,106.1183,106.1663,106.0223,106.0703,45250.0
2013-01-02 13:00:00,132.68,132.76,132.64,132.74,35400.0,106.0863,106.1503,106.0543,106.1343,35400.0
2013-01-02 13:30:00,132.74,132.82,132.6,132.7,95850.0,106.1343,106.1983,106.0223,106.1023,95850.0
2013-01-02 14:00:00,132.68,132.9,132.64,132.86,76150.0,106.0863,106.2622,106.0543,106.2302,76150.0
2013-01-02 14:30:00,132.84,132.84,132.66,132.84,148750.0,106.2142,106.2142,106.0703,106.2142,148750.0
2013-01-02 15:00:00,132.84,133.1,132.84,133.0,337500.0,106.2142,106.4221,106.2142,106.3422,337500.0
2013-01-02 15:30:00,133.02,133.7,133.0,133.68,427100.0,106.3582,106.9019,106.3422,106.8859,427100.0
2013-01-03 09:30:00,133.64,133.66,133.32,133.52,114150.0,106.8539,106.8699,106.598,106.7579,114150.0
2013-01-03 10:00:00,133.48,133.64,133.46,133.56,56400.0,106.726,106.8539,106.71,106.7899,56400.0
2013-01-03 10:30:00,133.56,133.7,133.5,133.6,136400.0,106.7899,106.9019,106.742,106.8219,136400.0
2013-01-03 11:00:00,133.58,133.86,133.58,133.78,37900.0,106.8059,107.0298,106.8059,106.9658,37900.0
2013-01-03 11:30:00,133.78,133.92,133.76,133.8,92550.0,106.9658,107.0778,106.9498,106.9818,92550.0
2013-01-03 12:00:00,133.78,133.94,133.78,133.88,121550.0,106.9658,107.0938,106.9658,107.0458,121550.0
2013-01-03 12:30:00,133.88,133.9,133.74,133.82,15100.0,107.0458,107.0618,106.9339,106.9978,15100.0
2013-01-03 13:00:00,133.86,133.9,133.76,133.9,35150.0,107.0298,107.0618,106.9498,107.0618,35150.0
2013-01-03 13:30:00,133.9,133.98,133.9,133.92,20250.0,107.0618,107.1257,107.0618,107.0778,20250.0
2013-01-03 14:00:00,133.92,133.92,133.4,133.46,27200.0,107.0778,107.0778,106.662,106.71,27200.0
2013-01-03 14:30:00,133.5,133.58,133.3,133.52,12800.0,106.742,106.8059,106.582,106.7579,12800.0
2013-01-03 15:00:00,133.54,133.56,133.18,133.24,150250.0,106.7739,106.7899,106.4861,106.5341,150250.0
2013-01-03 15:30:00,133.22,133.42,133.04,133.42,300900.0,106.5181,106.678,106.3742,106.678,300900.0
2013-01-04 09:30:00,133.62,133.78,133.36,133.72,71350.0,106.8379,106.9658,106.63,106.9179,71350.0
2013-01-04 10:00:00,133.8,133.84,133.52,133.7,46050.0,106.9818,107.0138,106.7579,106.9019,46050.0
2013-01-04 10:30:00,133.7,133.7,133.42,133.52,180750.0,106.9019,106.9019,106.678,106.7579,180750.0
2013-01-04 11:00:00,133.54,133.7,133.54,133.66,14300.0,106.7739,106.9019,106.7739,106.8699,14300.0
2013-01-04 11:30:00,133.64,133.9,133.64,133.74,9400.0,106.8539,107.0618,106.8539,106.9339,9400.0
2013-01-04 12:00:00,133.76,133.86,133.76,133.86,32350.0,106.9498,107.0298,106.9498,107.0298,32350.0
2013-01-04 12:30:00,133.84,133.86,133.74,133.74,10150.0,107.0138,107.0298,106.9339,106.9339,10150.0
2013-01-04 13:00:00,133.74,133.84,133.74,133.84,14550.0,106.9339,107.0138,106.9339,107.0138,14550.0
2013-01-04 13:30:00,133.82,133.92,133.74,133.84,14200.0,106.9978,107.0778,106.9339,107.0138,14200.0
2013-01-04 14:00:00,133.86,133.92,133.8,133.88,40800.0,107.0298,107.0778,106.9818,107.0458,40800.0
2013-01-04 14:30:00,133.92,133.92,133.82,133.92,19850.0,107.0778,107.0778,106.9978,107.0778,19850.0
2013-01-04 15:00:00,133.96,134.22,133.9,134.16,50900.0,107.1098,107.3176,107.0618,107.2697,50900.0
2013-01-04 15:30:00,134.2,134.22,134.0,134.02,44450.0,107.3017,107.3176,107.1417,107.1577,44450.0
2013-01-07 09:30:00,133.54,133.56,133.3,133.44,66850.0,106.7739,106.7899,106.582,106.694,66850.0
2013-01-07 10:00:00,133.44,133.6,133.42,133.56,35900.0,106.694,106.8219,106.678,106.7899,35900.0
2013-01-07 10:30:00,133.56,133.64,133.5,133.52,23700.0,106.7899,106.8539,106.742,106.7579,23700.0
2013-01-07 11:00:00,133.5,133.58,133.46,133.54,160250.0,106.742,106.8059,106.71,106.7739,160250.0
2013-01-07 11:30:00,133.54,133.58,133.26,133.3,20550.0,106.7739,106.8059,106.5501,106.582,20550.0
2013-01-07 12:00:00,133.28,133.32,133.14,133.24,12850.0,106.5661,106.598,106.4541,106.5341,12850.0
2013-01-07 12:30:00,133.24,133.32,133.22,133.24,18650.0,106.5341,106.598,106.5181,106.5341,18650.0
2013-01-07 13:00:00,133.26,133.4,133.26,133.38,33200.0,106.5501,106.662,106.5501,106.646,33200.0
2013-01-07 13:30:00,133.38,133.38,133.2,133.3,36450.0,106.646,106.646,106.5021,106.582,36450.0
2013-01-07 14:00:00,133.32,133.5,133.3,133.5,41450.0,106.598,106.742,106.582,106.742,41450.0
2013-01-07 14:30:00,133.5,133.56,133.48,133.56,32900.0,106.742,106.7899,106.726,106.7899,32900.0
2013-01-07 15:00:00,133.56,133.78,133.5,133.72,24050.0,106.7899,106.9658,106.742,106.9179,24050.0
2013-01-07 15:30:00,133.72,133.78,133.58,133.6,39150.0,106.9179,106.9658,106.8059,106.8219,39150.0
2013-01-08 09:30:00,133.44,133.6,133.26,133.26,49400.0,106.694,106.8219,106.5501,106.5501,49400.0
2013-01-08 10:00:00,133.26,133.26,132.96,133.1,13500.0,106.5501,106.5501,106.3102,106.4221,13500.0
2013-01-08 10:30:00,133.1,133.1,132.86,132.92,61850.0,106.4221,106.4221,106.2302,106.2782,61850.0
2013-01-08 11:00:00,132.92,132.98,132.76,132.86,33250.0,106.2782,106.3262,106.1503,106.2302,33250.0
2013-01-08 11:30:00,132.86,133.06,132.86,133.02,67500.0,106.2302,106.3901,106.2302,106.3582,67500.0
2013-01-08 12:00:00,133.04,133.1,133.0,133.0,27000.0,106.3742,106.4221,106.3422,106.3422,27000.0
2013-01-08 12:30:00,133.0,133.04,132.86,132.88,21450.0,106.3422,106.3742,106.2302,106.2462,21450.0
2013-01-08 13:00:00,132.92,133.1,132.92,133.08,6100.0,106.2782,106.4221,106.2782,106.4061,6100.0
2013-01-08 13:30:00,133.1,133.16,133.04,133.12,21300.0,106.4221,106.4701,106.3742,106.4381,21300.0
2013-01-08 14:00:00,133.16,133.22,133.08,133.14,25400.0,106.4701,106.5181,106.4061,106.4541,25400.0
2013-01-08 14:30:00,133.12,133.16,133.0,133.06,29300.0,106.4381,106.4701,106.3422,106.3901,29300.0
2013-01-08 15:00:00,133.1,133.32,133.1,133.32,54650.0,106.4221,106.598,106.4221,106.598,54650.0
2013-01-08 15:30:00,133.34,133.34,133.04,133.28,52050.0,106.614,106.614,106.3742,106.5661,52050.0
2013-01-09 09:30:00,133.58,133.84,133.54,133.82,44400.0,106.8059,107.0138,106.7739,106.9978,44400.0
2013-01-09 10:00:00,133.86,133.98,133.78,133.92,37050.0,107.0298,107.1257,106.9658,107.0778,37050.0
2013-01-09 10:30:00,133.92,133.92,133.72,133.8,42800.0,107.0778,107.0778,106.9179,106.9818,42800.0
2013-01-09 11:00:00,133.78,133.86,133.74,133.8,21800.0,106.9658,107.0298,106.9339,106.9818,21800.0
2013-01-09 11:30:00,133.84,133.9,133.7,133.76,26850.0,107.0138,107.0618,106.9019,106.9498,26850.0
2013-01-09 12:00:00,133.78,133.86,133.72,133.74,10400.0,106.9658,107.0298,106.9179,106.9339,10400.0
2013-01-09 12:30:00,133.74,133.76,133.46,133.6,35000.0,106.9339,106.9498,106.71,106.8219,35000.0
2013-01-09 13:00:00,133.6,133.64,133.5,133.64,122950.0,106.8219,106.8539,106.742,106.8539,122950.0
2013-01-09 13:30:00,133.62,133.7,133.58,133.66,573650.0,106.8379,106.9019,106.8059,106.8699,573650.0
2013-01-09 14:00:00,133.64,133.72,133.62,133.66,20850.0,106.8539,106.9179,106.8379,106.8699,20850.0
2013-01-09 14:30:00,133.66,133.7,133.46,133.48,23550.0,106.8699,106.9019,106.71,106.726,23550.0
2013-01-09 15:00:00,133.46,133.62,133.42,133.6,140150.0,106.71,106.8379,106.678,106.8219,140150.0
2013-01-09 15:30:00,133.6,133.7,133.48,133.66,52250.0,106.8219,106.9019,106.726,106.8699,52250.0
2013-01-10 09:30:00,134.42,134.46,134.12,134.3,96800.0,107.4776,107.5095,107.2377,107.3816,96800.0
2013-01-10 10:00:00,134.32,134.36,134.16,134.18,26400.0,107.3976,107.4296,107.2697,107.2857,26400.0
2013-01-10 10:30:00,134.14,134.14,133.84,133.84,73100.0,107.2537,107.2537,107.0138,107.0138,73100.0
2013-01-10 11:00:00,133.82,133.94,133.68,133.88,28400.0,106.9978,107.0938,106.8859,107.0458,28400.0
2013-01-10 11:30:00,133.9,133.98,133.88,133.96,11350.0,107.0618,107.1257,107.0458,107.1098,11350.0
2013-01-10 12:00:00,133.96,134.06,133.9,134.06,21350.0,107.1098,107.1897,107.0618,107.1897,21350.0
2013-01-10 12:30:00,134.08,134.16,134.04,134.14,11250.0,107.2057,107.2697,107.1737,107.2537,11250.0
2013-01-10 13:00:00,134.24,134.24,134.1,134.18,22500.0,107.3336,107.3336,107.2217,107.2857,22500.0
2013-01-10 13:30:00,134.16,134.28,134.1,134.22,22950.0,107.2697,107.3656,107.2217,107.3176,22950.0
2013-01-10 14:00:00,134.22,134.26,134.1,134.12,15900.0,107.3176,107.3496,107.2217,107.2377,15900.0
2013-01-10 14:30:00,134.14,134.52,134.12,134.46,41000.0,107.2537,107.5575,107.2377,107.5095,41000.0
2013-01-10 15:00:00,134.46,134.64,134.46,134.58,95650.0,107.5095,107.6535,107.5095,107.6055,95650.0
2013-01-10 15:30:00,134.6,134.72,134.56,134.7,28300.0,107.6215,107.7174,107.5895,107.7014,28300.0
2013-01-11 09:30:00,134.7,134.7,134.34,134.34,30800.0,107.7014,107.7014,107.4136,107.4136,30800.0
2013-01-11 10:00:00,134.34,134.4,134.26,134.26,9950.0,107.4136,107.4616,107.3496,107.3496,9950.0
2013-01-11 10:30:00,134.26,134.48,134.26,134.44,38350.0,107.3496,107.5255,107.3496,107.4935,38350.0
2013-01-11 11:00:00,134.44,134.5,134.34,134.34,16550.0,107.4935,107.5415,107.4136,107.4136,16550.0
2013-01-11 11:30:00,134.34,134.56,134.32,134.56,13600.0,107.4136,107.5895,107.3976,107.5895,13600.0
2013-01-11 12:00:00,134.56,134.56,134.5,134.5,261100.0,107.5895,107.5895,107.5415,107.5415,261100.0
2013-01-11 12:30:00,134.52,134.54,134.4,134.44,32800.0,107.5575,107.5735,107.4616,107.4935,32800.0
2013-01-11 13:00:00,134.46,134.48,134.36,134.38,16200.0,107.5095,107.5255,107.4296,107.4456,16200.0
2013-01-11 13:30:00,134.38,134.54,134.36,134.4,15750.0,107.4456,107.5735,107.4296,107.4616,15750.0
2013-01-11 14:00:00,134.42,134.56,134.38,134.56,11200.0,107.4776,107.5895,107.4456,107.5895,11200.0
2013-01-11 14:30:00,134.58,134.6,134.5,134.52,26650.0,107.6055,107.6215,107.5415,107.5575,26650.0
2013-01-11 15:00:00,134.52,134.66,134.4,134.66,47350.0,107.5575,107.6695,107.4616,107.6695,47350.0
2013-01-11 15:30:00,134.66,134.72,134.58,134.68,28950.0,107.6695,107.7174,107.6055,107.6854,28950.0
2013-01-14 09:30:00,134.56,134.66,134.22,134.3,55800.0,107.5895,107.6695,107.3176,107.3816,55800.0
2013-01-14 10:00:00,134.26,134.32,134.1,134.18,28600.0,107.3496,107.3976,107.2217,107.2857,28600.0
2013-01-14 10:30:00,134.18,134.4,134.18,134.38,40100.0,107.2857,107.4616,107.2857,107.4456,40100.0
2013-01-14 11:00:00,134.38,134.48,134.38,134.42,28950.0,107.4456,107.5255,107.4456,107.4776,28950.0
2013-01-14 11:30:00,134.42,134.44,134.3,134.42,39650.0,107.4776,107.4935,107.3816,107.4776,39650.0
2013-01-14 12:00:00,134.44,134.46,134.28,134.3,55050.0,107.4935,107.5095,107.3656,107.3816,55050.0
2013-01-14 12:30:00,134.32,134.4,134.32,134.38,16850.0,107.3976,107.4616,107.3976,107.4456,16850.0
2013-01-14 13:00:00,134.36,134.48,134.26,134.44,15550.0,107.4296,107.5255,107.3496,107.4935,15550.0
2013-01-14 13:30:00,134.44,134.46,134.34,134.34,43050.0,107.4935,107.5095,107.4136,107.4136,43050.0
2013-01-14 14:00:00,134.36,134.58,134.32,134.56,25400.0,107.4296,107.6055,107.3976,107.5895,25400.0
2013-01-14 14:30:00,134.56,134.62,134.5,134.54,20800.0,107.5895,107.6375,107.5415,107.5735,20800.0
2013-01-14 15:00:00,134.56,134.68,134.54,134.54,25350.0,107.5895,107.6854,107.5735,107.5735,25350.0
2013-01-14 15:30:00,134.54,134.6,134.32,134.6,51500.0,107.5735,107.6215,107.3976,107.6215,51500.0
2013-01-15 09:30:00,133.96,134.16,133.88,134.04,108450.0,107.1098,107.2697,107.0458,107.1737,108450.0
2013-01-15 10:00:00,134.14,134.26,134.04,134.04,35200.0,107.2537,107.3496,107.1737,107.1737,35200.0
2013-01-15 10:30:00,134.02,134.3,134.02,134.26,112100.0,107.1577,107.3816,107.1577,107.3496,112100.0
2013-01-15 11:00:00,134.24,134.32,134.14,134.22,37950.0,107.3336,107.3976,107.2537,107.3176,37950.0
2013-01-15 11:30:00,134.26,134.36,134.26,134.28,31200.0,107.3496,107.4296,107.3496,107.3656,31200.0
2013-01-15 12:00:00,134.28,134.42,134.28,134.36,19850.0,107.3656,107.4776,107.3656,107.4296,19850.0
2013-01-15 12:30:00,134.4,134.52,134.38,134.42,11400.0,107.4616,107.5575,107.4456,107.4776,11400.0
2013-01-15 13:00:00,134.44,134.54,134.4,134.46,6950.0,107.4935,107.5735,107.4616,107.5095,6950.0
2013-01-15 13:30:00,134.46,134.48,134.26,134.26,7700.0,107.5095,107.5255,107.3496,107.3496,7700.0
2013-01-15 14:00:00,134.28,134.36,134.26,134.3,22750.0,107.3656,107.4296,107.3496,107.3816,22750.0
2013-01-15 14:30:00,134.3,134.54,134.3,134.52,38400.0,107.3816,107.5735,107.3816,107.5575,38400.0
2013-01-15 15:00:00,134.52,134.7,134.52,134.64,33000.0,107.5575,107.7014,107.5575,107.6535,33000.0
2013-01-15 15:30:00,134.66,134.8,134.62,134.66,35300.0,107.6695,107.7814,107.6375,107.6695,35300.0
2013-01-16 09:30:00,134.38,134.46,134.26,134.44,39200.0,107.4456,107.5095,107.3496,107.4935,39200.0
2013-01-16 10:00:00,134.46,134.64,134.46,134.58,25950.0,107.5095,107.6535,107.5095,107.6055,25950.0
2013-01-16 10:30:00,134.6,134.6,134.46,134.46,14800.0,107.6215,107.6215,107.5095,107.5095,14800.0
2013-01-16 11:00:00,134.48,134.76,134.48,134.7,56950.0,107.5255,107.7494,107.5255,107.7014,56950.0
2013-01-16 11:30:00,134.74,134.76,134.64,134.66,23550.0,107.7334,107.7494,107.6535,107.6695,23550.0
2013-01-16 12:00:00,134.68,134.7,134.64,134.64,4850.0,107.6854,107.7014,107.6535,107.6535,4850.0
2013-01-16 12:30:00,134.62,134.66,134.54,134.6,5650.0,107.6375,107.6695,107.5735,107.6215,5650.0
2013-01-16 13:00:00,134.6,134.68,134.54,134.66,22350.0,107.6215,107.6854,107.5735,107.6695,22350.0
2013-01-16 13:30:00,134.66,134.82,134.66,134.78,14700.0,107.6695,107.7974,107.6695,107.7654,14700.0
2013-01-16 14:00:00,134.78,134.82,134.68,134.8,31300.0,107.7654,107.7974,107.6854,107.7814,31300.0
2013-01-16 14:30:00,134.82,134.86,134.76,134.84,14750.0,107.7974,107.8294,107.7494,107.8134,14750.0
2013-01-16 15:00:00,134.82,134.84,134.66,134.66,29650.0,107.7974,107.8134,107.6695,107.6695,29650.0
2013-01-16 15:30:00,134.68,134.76,134.64,134.66,93750.0,107.6854,107.7494,107.6535,107.6695,93750.0
2013-01-17 09:30:00,135.26,135.26,135.0,135.18,39800.0,108.1492,108.1492,107.9413,108.0852,39800.0
2013-01-17 10:00:00,135.16,135.38,135.0,135.36,46150.0,108.0692,108.2451,107.9413,108.2291,46150.0
2013-01-17 10:30:00,135.36,135.36,135.14,135.2,40100.0,108.2291,108.2291,108.0532,108.1012,40100.0
2013-01-17 11:00:00,135.2,135.3,135.18,135.3,16350.0,108.1012,108.1812,108.0852,108.1812,16350.0
2013-01-17 11:30:00,135.34,135.46,135.32,135.34,64750.0,108.2132,108.3091,108.1972,108.2132,64750.0
2013-01-17 12:00:00,135.34,135.58,135.34,135.58,47650.0,108.2132,108.4051,108.2132,108.4051,47650.0
2013-01-17 12:30:00,135.54,135.64,135.52,135.52,24700.0,108.3731,108.453,108.3571,108.3571,24700.0
2013-01-17 13:00:00,135.54,135.56,135.48,135.52,13400.0,108.3731,108.3891,108.3251,108.3571,13400.0
2013-01-17 13:30:00,135.54,135.76,135.5,135.76,34250.0,108.3731,108.549,108.3411,108.549,34250.0
2013-01-17 14:00:00,135.74,135.88,135.72,135.78,30750.0,108.533,108.6449,108.517,108.565,30750.0
2013-01-17 14:30:00,135.8,135.9,135.7,135.7,27850.0,108.581,108.6609,108.501,108.501,27850.0
2013-01-17 15:00:00,135.72,135.78,135.62,135.68,31650.0,108.517,108.565,108.437,108.485,31650.0
2013-01-17 15:30:00,135.68,135.76,135.46,135.46,157200.0,108.485,108.549,108.3091,108.3091,157200.0
2013-01-18 09:30:00,135.52,135.58,135.26,135.4,77350.0,108.3571,108.4051,108.1492,108.2611,77350.0
2013-01-18 10:00:00,135.4,135.46,135.28,135.34,468550.0,108.2611,108.3091,108.1652,108.2132,468550.0
2013-01-18 10:30:00,135.34,135.34,135.24,135.24,105350.0,108.2132,108.2132,108.1332,108.1332,105350.0
2013-01-18 11:00:00,135.22,135.32,135.08,135.26,135150.0,108.1172,108.1972,108.0053,108.1492,135150.0
2013-01-18 11:30:00,135.26,135.26,135.02,135.12,136050.0,108.1492,108.1492,107.9573,108.0373,136050.0
2013-01-18 12:00:00,135.12,135.18,135.12,135.16,123250.0,108.0373,108.0852,108.0373,108.0692,123250.0
2013-01-18 12:30:00,135.14,135.38,135.14,135.36,145100.0,108.0532,108.2451,108.0532,108.2291,145100.0
2013-01-18 13:00:00,135.36,135.58,135.36,135.5,124100.0,108.2291,108.4051,108.2291,108.3411,124100.0
2013-01-18 13:30:00,135.48,135.54,135.46,135.5,218050.0,108.3251,108.3731,108.3091,108.3411,218050.0
2013-01-18 14:00:00,135.5,135.56,135.48,135.56,92150.0,108.3411,108.3891,108.3251,108.3891,92150.0
2013-01-18 14:30:00,135.58,135.66,135.52,135.56,99850.0,108.4051,108.469,108.3571,108.3891,99850.0
2013-01-18 15:00:00,135.54,135.62,135.52,135.62,133750.0,108.3731,108.437,108.3571,108.437,133750.0
2013-01-18 15:30:00,135.62,135.96,135.62,135.84,202700.0,108.437,108.7089,108.437,108.6129,202700.0
2013-01-22 09:30:00,135.84,136.0,135.78,135.92,108300.0,108.6129,108.7409,108.565,108.6769,108300.0
2013-01-22 10:00:00,135.88,135.88,135.56,135.56,77000.0,108.6449,108.6449,108.3891,108.3891,77000.0
2013-01-22 10:30:00,135.56,135.78,135.52,135.76,32850.0,108.3891,108.565,108.3571,108.549,32850.0
2013-01-22 11:00:00,135.78,135.86,135.66,135.84,158100.0,108.565,108.6289,108.469,108.6129,158100.0
2013-01-22 11:30:00,135.84,135.96,135.74,135.94,36800.0,108.6129,108.7089,108.533,108.6929,36800.0
2013-01-22 12:00:00,135.94,136.12,135.92,136.1,22000.0,108.6929,108.8368,108.6769,108.8208,22000.0
2013-01-22 12:30:00,136.12,136.22,136.1,136.1,40000.0,108.8368,108.9168,108.8208,108.8208,40000.0
2013-01-22 13:00:00,136.1,136.28,136.1,136.2,18400.0,108.8208,108.9647,108.8208,108.9008,18400.0
2013-01-22 13:30:00,136.2,136.26,136.18,136.18,32300.0,108.9008,108.9488,108.8848,108.8848,32300.0
2013-01-22 14:00:00,136.18,136.36,136.16,136.36,196850.0,108.8848,109.0287,108.8688,109.0287,196850.0
2013-01-22 14:30:00,136.36,136.46,136.32,136.44,182250.0,109.0287,109.1087,108.9967,109.0927,182250.0
2013-01-22 15:00:00,136.44,136.44,136.28,136.4,421300.0,109.0927,109.0927,108.9647,109.0607,421300.0
2013-01-22 15:30:00,136.4,136.54,136.32,136.54,90050.0,109.0607,109.1726,108.9967,109.1726,90050.0
2013-01-23 09:30:00,136.6,136.66,136.5,136.54,122950.0,109.2206,109.2686,109.1407,109.1726,122950.0
2013-01-23 10:00:00,136.56,136.74,136.46,136.48,95200.0,109.1886,109.3325,109.1087,109.1247,95200.0
2013-01-23 10:30:00,136.48,136.5,136.34,136.46,67000.0,109.1247,109.1407,109.0127,109.1087,67000.0
2013-01-23 11:00:00,136.46,136.58,136.42,136.42,63350.0,109.1087,109.2046,109.0767,109.0767,63350.0
2013-01-23 11:30:00,136.46,136.6,136.46,136.54,21800.0,109.1087,109.2206,109.1087,109.1726,21800.0
2013-01-23 12:00:00,136.54,136.62,136.5,136.52,20400.0,109.1726,109.2366,109.1407,109.1566,20400.0
2013-01-23 12:30:00,136.52,136.66,136.5,136.66,28500.0,109.1566,109.2686,109.1407,109.2686,28500.0
2013-01-23 13:00:00,136.66,136.76,136.64,136.66,29000.0,109.2686,109.3485,109.2526,109.2686,29000.0
2013-01-23 13:30:00,136.66,136.74,136.66,136.74,33850.0,109.2686,109.3325,109.2686,109.3325,33850.0
2013-01-23 14:00:00,136.74,136.8,136.68,136.76,35350.0,109.3325,109.3805,109.2846,109.3485,35350.0
2013-01-23 14:30:00,136.74,136.9,136.74,136.88,67450.0,109.3325,109.4605,109.3325,109.4445,67450.0
2013-01-23 15:00:00,136.88,136.9,136.8,136.82,28400.0,109.4445,109.4605,109.3805,109.3965,28400.0
2013-01-23 15:30:00,136.82,136.82,136.68,136.78,52150.0,109.3965,109.3965,109.2846,109.3645,52150.0
2013-01-24 09:30:00,136.56,137.16,136.56,137.16,96550.0,109.1886,109.6684,109.1886,109.6684,96550.0
2013-01-24 10:00:00,137.14,137.4,137.12,137.22,92450.0,109.6524,109.8603,109.6364,109.7163,92450.0
2013-01-24 10:30:00,137.24,137.32,137.14,137.22,292450.0,109.7323,109.7963,109.6524,109.7163,292450.0
2013-01-24 11:00:00,137.22,137.46,137.22,137.4,221650.0,109.7163,109.9082,109.7163,109.8603,221650.0
2013-01-24 11:30:00,137.4,137.46,137.24,137.3,141300.0,109.8603,109.9082,109.7323,109.7803,141300.0
2013-01-24 12:00:00,137.32,137.34,137.1,137.16,28050.0,109.7963,109.8123,109.6204,109.6684,28050.0
2013-01-24 12:30:00,137.14,137.14,136.76,136.76,63950.0,109.6524,109.6524,109.3485,109.3485,63950.0
2013-01-24 13:00:00,136.78,136.88,136.72,136.84,58600.0,109.3645,109.4445,109.3166,109.4125,58600.0
2013-01-24 13:30:00,136.86,136.86,136.46,136.58,52850.0,109.4285,109.4285,109.1087,109.2046,52850.0
2013-01-24 14:00:00,136.58,136.68,136.48,136.64,59150.0,109.2046,109.2846,109.1247,109.2526,59150.0
2013-01-24 14:30:00,136.64,136.86,136.64,136.78,30650.0,109.2526,109.4285,109.2526,109.3645,30650.0
2013-01-24 15:00:00,136.76,136.96,136.74,136.92,27750.0,109.3485,109.5085,109.3325,109.4765,27750.0
2013-01-24 15:30:00,136.94,137.1,136.76,136.8,191400.0,109.4925,109.6204,109.3485,109.3805,191400.0
2013-01-25 09:30:00,137.3,137.48,137.16,137.42,79250.0,109.7803,109.9242,109.6684,109.8763,79250.0
2013-01-25 10:00:00,137.4,137.4,136.92,136.92,31700.0,109.8603,109.8603,109.4765,109.4765,31700.0
2013-01-25 10:30:00,136.94,137.06,136.9,137.04,64550.0,109.4925,109.5884,109.4605,109.5724,64550.0
2013-01-25 11:00:00,137.04,137.2,137.02,137.1,32450.0,109.5724,109.7003,109.5564,109.6204,32450.0
2013-01-25 11:30:00,137.1,137.22,137.04,137.04,32050.0,109.6204,109.7163,109.5724,109.5724,32050.0
2013-01-25 12:00:00,137.06,137.42,137.06,137.26,24600.0,109.5884,109.8763,109.5884,109.7483,24600.0
2013-01-25 12:30:00,137.26,137.34,137.24,137.26,32500.0,109.7483,109.8123,109.7323,109.7483,32500.0
2013-01-25 13:00:00,137.26,137.4,137.26,137.34,28400.0,109.7483,109.8603,109.7483,109.8123,28400.0
2013-01-25 13:30:00,137.34,137.52,137.34,137.44,32300.0,109.8123,109.9562,109.8123,109.8922,32300.0
2013-01-25 14:00:00,137.44,137.56,137.42,137.48,34250.0,109.8922,109.9882,109.8763,109.9242,34250.0
2013-01-25 14:30:00,137.5,137.6,137.42,137.42,49600.0,109.9402,110.0202,109.8763,109.8763,49600.0
2013-01-25 15:00:00,137.44,137.48,137.34,137.48,50000.0,109.8922,109.9242,109.8123,109.9242,50000.0
2013-01-25 15:30:00,137.46,137.54,137.2,137.54,80750.0,109.9082,109.9722,109.7003,109.9722,80750.0
2013-01-28 09:30:00,137.64,137.64,137.3,137.32,54450.0,110.0522,110.0522,109.7803,109.7963,54450.0
2013-01-28 10:00:00,137.3,137.32,136.96,137.2,40500.0,109.7803,109.7963,109.5085,109.7003,40500.0
2013-01-28 10:30:00,137.22,137.34,137.16,137.28,44750.0,109.7163,109.8123,109.6684,109.7643,44750.0
2013-01-28 11:00:00,137.32,137.38,137.22,137.38,36650.0,109.7963,109.8443,109.7163,109.8443,36650.0
2013-01-28 11:30:00,137.4,137.52,137.4,137.5,32450.0,109.8603,109.9562,109.8603,109.9402,32450.0
2013-01-28 12:00:00,137.5,137.54,137.36,137.4,47750.0,109.9402,109.9722,109.8283,109.8603,47750.0
2013-01-28 12:30:00,137.4,137.44,137.34,137.38,24250.0,109.8603,109.8922,109.8123,109.8443,24250.0
2013-01-28 13:00:00,137.36,137.38,137.18,137.24,39150.0,109.8283,109.8443,109.6844,109.7323,39150.0
2013-01-28 13:30:00,137.24,137.42,137.22,137.4,263000.0,109.7323,109.8763,109.7163,109.8603,263000.0
2013-01-28 14:00:00,137.38,137.5,137.38,137.48,50600.0,109.8443,109.9402,109.8443,109.9242,50600.0
2013-01-28 14:30:00,137.5,137.54,137.42,137.48,66450.0,109.9402,109.9722,109.8763,109.9242,66450.0
2013-01-28 15:00:00,137.5,137.58,137.3,137.36,36200.0,109.9402,110.0042,109.7803,109.8283,36200.0
2013-01-28 15:30:00,137.34,137.48,137.28,137.4,52600.0,109.8123,109.9242,109.7643,109.8603,52600.0
2013-01-29 09:30:00,137.18,137.52,137.14,137.42,70700.0,109.6844,109.9562,109.6524,109.8763,70700.0
2013-01-29 10:00:00,137.36,137.5,137.1,137.4,80000.0,109.8283,109.9402,109.6204,109.8603,80000.0
2013-01-29 10:30:00,137.38,137.54,137.3,137.46,74250.0,109.8443,109.9722,109.7803,109.9082,74250.0
2013-01-29 11:00:00,137.46,137.8,137.4,137.8,35200.0,109.9082,110.1801,109.8603,110.1801,35200.0
2013-01-29 11:30:00,137.8,137.8,137.68,137.74,42800.0,110.1801,110.1801,110.0841,110.1321,42800.0
2013-01-29 12:00:00,137.74,137.76,137.68,137.7,31150.0,110.1321,110.1481,110.0841,110.1001,31150.0
2013-01-29 12:30:00,137.72,137.9,137.68,137.86,30700.0,110.1161,110.26,110.0841,110.2281,30700.0
2013-01-29 13:00:00,137.86,137.96,137.84,137.88,41450.0,110.2281,110.308,110.2121,110.2441,41450.0
2013-01-29 13:30:00,137.88,137.98,137.86,137.96,47100.0,110.2441,110.324,110.2281,110.308,47100.0
2013-01-29 14:00:00,137.94,138.02,137.9,137.9,31550.0,110.292,110.356,110.26,110.26,31550.0
2013-01-29 14:30:00,137.9,137.98,137.88,137.9,56500.0,110.26,110.324,110.2441,110.26,56500.0
2013-01-29 15:00:00,137.92,138.08,137.86,138.06,40700.0,110.276,110.404,110.2281,110.388,40700.0
2013-01-29 15:30:00,138.06,138.14,137.98,138.0,71350.0,110.388,110.4519,110.324,110.34,71350.0
2013-01-30 09:30:00,137.98,138.2,137.82,138.0,77650.0,110.324,110.4999,110.1961,110.34,77650.0
2013-01-30 10:00:00,137.98,137.98,137.68,137.74,29700.0,110.324,110.324,110.0841,110.1321,29700.0
2013-01-30 10:30:00,137.74,137.8,137.62,137.8,38850.0,110.1321,110.1801,110.0362,110.1801,38850.0
2013-01-30 11:00:00,137.82,137.96,137.8,137.84,28600.0,110.1961,110.308,110.1801,110.2121,28600.0
2013-01-30 11:30:00,137.86,138.0,137.84,137.92,24650.0,110.2281,110.34,110.2121,110.276,24650.0
2013-01-30 12:00:00,137.94,137.96,137.74,137.76,77950.0,110.292,110.308,110.1321,110.1481,77950.0
2013-01-30 12:30:00,137.76,138.04,137.74,138.04,22800.0,110.1481,110.372,110.1321,110.372,22800.0
2013-01-30 13:00:00,138.02,138.04,137.92,138.02,63350.0,110.356,110.372,110.276,110.356,63350.0
2013-01-30 13:30:00,138.04,138.04,137.88,137.92,60850.0,110.372,110.372,110.2441,110.276,60850.0
2013-01-30 14:00:00,137.92,138.02,137.72,137.82,122900.0,110.276,110.356,110.1161,110.1961,122900.0
2013-01-30 14:30:00,137.84,137.9,137.58,137.76,39300.0,110.2121,110.26,110.0042,110.1481,39300.0
2013-01-30 15:00:00,137.74,137.78,137.46,137.52,44150.0,110.1321,110.1641,109.9082,109.9562,44150.0
2013-01-30 15:30:00,137.52,137.52,137.32,137.48,54500.0,109.9562,109.9562,109.7963,109.9242,54500.0
2013-01-31 09:30:00,137.3,137.7,137.12,137.62,42750.0,109.7803,110.1001,109.6364,110.0362,42750.0
2013-01-31 10:00:00,137.58,137.6,137.34,137.34,23650.0,110.0042,110.0202,109.8123,109.8123,23650.0
2013-01-31 10:30:00,137.32,137.52,137.3,137.32,65700.0,109.7963,109.9562,109.7803,109.7963,65700.0
2013-01-31 11:00:00,137.26,137.3,137.08,137.16,59800.0,109.7483,109.7803,109.6044,109.6684,59800.0
2013-01-31 11:30:00,137.14,137.22,137.0,137.1,41150.0,109.6524,109.7163,109.5404,109.6204,41150.0
2013-01-31 12:00:00,137.1,137.28,137.1,137.22,28050.0,109.6204,109.7643,109.6204,109.7163,28050.0
2013-01-31 12:30:00,137.22,137.4,137.18,137.38,19050.0,109.7163,109.8603,109.6844,109.8443,19050.0
2013-01-31 13:00:00,137.38,137.38,137.28,137.28,8500.0,109.8443,109.8443,109.7643,109.7643,8500.0
2013-01-31 13:30:00,137.3,137.44,137.3,137.44,13500.0,109.7803,109.8922,109.7803,109.8922,13500.0
2013-01-31 14:00:00,137.44,137.44,137.32,137.4,7850.0,109.8922,109.8922,109.7963,109.8603,7850.0
2013-01-31 14:30:00,137.44,137.54,137.44,137.46,21500.0,109.8922,109.9722,109.8922,109.9082,21500.0
2013-01-31 15:00:00,137.46,137.46,137.2,137.24,45000.0,109.9082,109.9082,109.7003,109.7323,45000.0
2013-01-31 15:30:00,137.22,137.38,137.12,137.18,46950.0,109.7163,109.8443,109.6364,109.6844,46950.0
2013-02-01 09:30:00,137.98,138.04,137.76,137.78,55800.0,110.324,110.372,110.1481,110.1641,55800.0
2013-02-01 10:00:00,137.92,138.38,137.9,138.02,32200.0,110.276,110.6438,110.26,110.356,32200.0
2013-02-01 10:30:00,138.08,138.28,138.06,138.28,114900.0,110.404,110.5639,110.388,110.5639,114900.0
2013-02-01 11:00:00,138.3,138.36,138.26,138.26,28500.0,110.5799,110.6278,110.5479,110.5479,28500.0
2013-02-01 11:30:00,138.28,138.5,138.28,138.5,16850.0,110.5639,110.7398,110.5639,110.7398,16850.0
2013-02-01 12:00:00,138.52,138.54,138.46,138.48,45700.0,110.7558,110.7718,110.7078,110.7238,45700.0
2013-02-01 12:30:00,138.5,138.56,138.46,138.52,17900.0,110.7398,110.7878,110.7078,110.7558,17900.0
2013-02-01 13:00:00,138.54,138.6,138.48,138.54,93500.0,110.7718,110.8197,110.7238,110.7718,93500.0
2013-02-01 13:30:00,138.54,138.66,138.54,138.62,114600.0,110.7718,110.8677,110.7718,110.8357,114600.0
2013-02-01 14:00:00,138.64,138.64,138.5,138.56,75150.0,110.8517,110.8517,110.7398,110.7878,75150.0
2013-02-01 14:30:00,138.58,138.6,138.42,138.42,128450.0,110.8037,110.8197,110.6758,110.6758,128450.0
2013-02-01 15:00:00,138.44,138.5,138.34,138.36,132250.0,110.6918,110.7398,110.6119,110.6278,132250.0
2013-02-01 15:30:00,138.36,138.62,138.32,138.48,433300.0,110.6278,110.8357,110.5959,110.7238,433300.0
2013-02-04 09:30:00,137.68,137.86,137.54,137.82,111800.0,110.0841,110.2281,109.9722,110.1961,111800.0
2013-02-04 10:00:00,137.8,137.88,137.58,137.7,32650.0,110.1801,110.2441,110.0042,110.1001,32650.0
2013-02-04 10:30:00,137.66,137.66,137.44,137.48,25850.0,110.0681,110.0681,109.8922,109.9242,25850.0
2013-02-04 11:00:00,137.48,137.56,137.36,137.38,35750.0,109.9242,109.9882,109.8283,109.8443,35750.0
2013-02-04 11:30:00,137.36,137.38,137.14,137.18,55450.0,109.8283,109.8443,109.6524,109.6844,55450.0
2013-02-04 12:00:00,137.18,137.2,137.02,137.18,43100.0,109.6844,109.7003,109.5564,109.6844,43100.0
2013-02-04 12:30:00,137.2,137.36,137.18,137.24,21150.0,109.7003,109.8283,109.6844,109.7323,21150.0
2013-02-04 13:00:00,137.2,137.34,137.2,137.28,12000.0,109.7003,109.8123,109.7003,109.7643,12000.0
2013-02-04 13:30:00,137.22,137.24,137.06,137.16,27550.0,109.7163,109.7323,109.5884,109.6684,27550.0
2013-02-04 14:00:00,137.16,137.24,137.08,137.24,32950.0,109.6684,109.7323,109.6044,109.7323,32950.0
2013-02-04 14:30:00,137.26,137.44,137.22,137.42,20800.0,109.7483,109.8922,109.7163,109.8763,20800.0
2013-02-04 15:00:00,137.42,137.42,137.22,137.34,22450.0,109.8763,109.8763,109.7163,109.8123,22450.0
2013-02-04 15:30:00,137.32,137.32,136.86,136.94,60800.0,109.7963,109.7963,109.4285,109.4925,60800.0
2013-02-05 09:30:00,137.72,138.1,137.64,138.02,83550.0,110.1161,110.42,110.0522,110.356,83550.0
2013-02-05 10:00:00,138.0,138.16,137.96,138.04,34750.0,110.34,110.4679,110.308,110.372,34750.0
2013-02-05 10:30:00,138.04,138.28,137.96,138.22,45700.0,110.372,110.5639,110.308,110.5159,45700.0
2013-02-05 11:00:00,138.2,138.26,138.12,138.2,28300.0,110.4999,110.5479,110.4359,110.4999,28300.0
2013-02-05 11:30:00,138.18,138.26,138.1,138.12,36500.0,110.4839,110.5479,110.42,110.4359,36500.0
2013-02-05 12:00:00,138.14,138.2,138.08,138.08,12850.0,110.4519,110.4999,110.404,110.404,12850.0
2013-02-05 12:30:00,138.08,138.2,138.08,138.2,16650.0,110.404,110.4999,110.404,110.4999,16650.0
2013-02-05 13:00:00,138.2,138.4,138.2,138.4,18650.0,110.4999,110.6598,110.4999,110.6598,18650.0
2013-02-05 13:30:00,138.38,138.46,138.38,138.44,11250.0,110.6438,110.7078,110.6438,110.6918,11250.0
2013-02-05 14:00:00,138.44,138.58,138.4,138.54,24300.0,110.6918,110.8037,110.6598,110.7718,24300.0
2013-02-05 14:30:00,138.54,138.72,138.52,138.62,20150.0,110.7718,110.9157,110.7558,110.8357,20150.0
2013-02-05 15:00:00,138.58,138.68,138.54,138.58,33550.0,110.8037,110.8837,110.7718,110.8037,33550.0
2013-02-05 15:30:00,138.56,138.62,138.3,138.34,36200.0,110.7878,110.8357,110.5799,110.6119,36200.0
2013-02-06 09:30:00,137.86,138.16,137.78,138.14,63650.0,110.2281,110.4679,110.1641,110.4519,63650.0
2013-02-06 10:00:00,138.14,138.22,137.98,138.16,24850.0,110.4519,110.5159,110.324,110.4679,24850.0
2013-02-06 10:30:00,138.18,138.3,137.98,138.2,28650.0,110.4839,110.5799,110.324,110.4999,28650.0
2013-02-06 11:00:00,138.22,138.44,138.22,138.38,21400.0,110.5159,110.6918,110.5159,110.6438,21400.0
2013-02-06 11:30:00,138.36,138.38,138.28,138.38,16200.0,110.6278,110.6438,110.5639,110.6438,16200.0
2013-02-06 12:00:00,138.38,138.48,138.32,138.44,18100.0,110.6438,110.7238,110.5959,110.6918,18100.0
2013-02-06 12:30:00,138.46,138.52,138.28,138.28,21950.0,110.7078,110.7558,110.5639,110.5639,21950.0
2013-02-06 13:00:00,138.26,138.26,137.98,137.98,36850.0,110.5479,110.5479,110.324,110.324,36850.0
2013-02-06 13:30:00,137.98,138.06,137.9,137.98,35250.0,110.324,110.388,110.26,110.324,35250.0
2013-02-06 14:00:00,137.98,138.12,137.94,138.06,35550.0,110.324,110.4359,110.292,110.388,35550.0
2013-02-06 14:30:00,138.06,138.24,138.04,138.24,18500.0,110.388,110.5319,110.372,110.5319,18500.0
2013-02-06 15:00:00,138.26,138.36,138.18,138.36,36100.0,110.5479,110.6278,110.4839,110.6278,36100.0
2013-02-06 15:30:00,138.36,138.44,138.26,138.44,45650.0,110.6278,110.6918,110.5479,110.6918,45650.0
2013-02-07 09:30:00,138.48,138.56,138.22,138.3,31050.0,110.7238,110.7878,110.5159,110.5799,31050.0
2013-02-07 10:00:00,138.3,138.36,137.54,137.64,56300.0,110.5799,110.6278,109.9722,110.0522,56300.0
2013-02-07 10:30:00,137.64,137.7,137.3,137.56,44650.0,110.0522,110.1001,109.7803,109.9882,44650.0
2013-02-07 11:00:00,137.62,137.66,137.5,137.54,25850.0,110.0362,110.0681,109.9402,109.9722,25850.0
2013-02-07 11:30:00,137.54,137.54,137.26,137.42,24700.0,109.9722,109.9722,109.7483,109.8763,24700.0
2013-02-07 12:00:00,137.4,137.66,137.4,137.66,12850.0,109.8603,110.0681,109.8603,110.0681,12850.0
2013-02-07 12:30:00,137.62,137.8,137.62,137.72,25750.0,110.0362,110.1801,110.0362,110.1161,25750.0
2013-02-07 13:00:00,137.7,137.88,137.64,137.86,15550.0,110.1001,110.2441,110.0522,110.2281,15550.0
2013-02-07 13:30:00,137.88,138.04,137.78,138.02,10950.0,110.2441,110.372,110.1641,110.356,10950.0
2013-02-07 14:00:00,138.1,138.14,137.94,138.04,86700.0,110.42,110.4519,110.292,110.372,86700.0
2013-02-07 14:30:00,138.02,138.14,137.8,138.12,20750.0,110.356,110.4519,110.1801,110.4359,20750.0
2013-02-07 15:00:00,138.12,138.16,138.02,138.08,37400.0,110.4359,110.4679,110.356,110.404,37400.0
2013-02-07 15:30:00,138.1,138.26,137.96,138.26,65550.0,110.42,110.5479,110.308,110.5479,65550.0
2013-02-08 09:30:00,138.52,139.04,138.52,138.96,76600.0,110.7558,111.1715,110.7558,111.1076,76600.0
2013-02-08 10:00:00,138.98,139.04,138.9,138.92,27950.0,111.1236,111.1715,111.0596,111.0756,27950.0
2013-02-08 10:30:00,138.9,139.08,138.9,138.98,13950.0,111.0596,111.2035,111.0596,111.1236,13950.0
2013-02-08 11:00:00,139.0,139.0,138.86,138.88,33850.0,111.1396,111.1396,111.0276,111.0436,33850.0
2013-02-08 11:30:00,138.86,139.0,138.8,138.96,21300.0,111.0276,111.1396,110.9797,111.1076,21300.0
2013-02-08 12:00:00,138.98,139.02,138.9,138.9,16800.0,111.1236,111.1556,111.0596,111.0596,16800.0
2013-02-08 12:30:00,138.88,138.9,138.8,138.9,13150.0,111.0436,111.0596,110.9797,111.0596,13150.0
2013-02-08 13:00:00,138.92,138.98,138.88,138.88,8750.0,111.0756,111.1236,111.0436,111.0436,8750.0
2013-02-08 13:30:00,138.88,138.98,138.88,138.96,4350.0,111.0436,111.1236,111.0436,111.1076,4350.0
2013-02-08 14:00:00,138.96,139.02,138.94,139.0,31650.0,111.1076,111.1556,111.0916,111.1396,31650.0
2013-02-08 14:30:00,138.98,139.06,138.94,138.96,3200.0,111.1236,111.1875,111.0916,111.1076,3200.0
2013-02-08 15:00:00,138.96,139.0,138.86,138.88,14250.0,111.1076,111.1396,111.0276,111.0436,14250.0
2013-02-08 15:30:00,138.9,139.02,138.76,139.0,42350.0,111.0596,111.1556,110.9477,111.1396,42350.0
2013-02-11 09:30:00,139.0,139.0,138.74,138.86,55800.0,111.1396,111.1396,110.9317,111.0276,55800.0
2013-02-11 10:00:00,138.9,138.94,138.68,138.84,18450.0,111.0596,111.0916,110.8837,111.0116,18450.0
2013-02-11 10:30:00,138.84,139.02,138.76,138.96,18200.0,111.0116,111.1556,110.9477,111.1076,18200.0
2013-02-11 11:00:00,138.98,139.08,138.96,138.96,12300.0,111.1236,111.2035,111.1076,111.1076,12300.0
2013-02-11 11:30:00,138.98,139.02,138.94,139.02,11500.0,111.1236,111.1556,111.0916,111.1556,11500.0
2013-02-11 12:00:00,139.0,139.0,138.82,138.92,7050.0,111.1396,111.1396,110.9956,111.0756,7050.0
2013-02-11 12:30:00,138.9,138.92,138.76,138.88,13500.0,111.0596,111.0756,110.9477,111.0436,13500.0
2013-02-11 13:00:00,138.9,138.96,138.86,138.86,11650.0,111.0596,111.1076,111.0276,111.0276,11650.0
2013-02-11 13:30:00,138.88,138.9,138.8,138.86,9050.0,111.0436,111.0596,110.9797,111.0276,9050.0
2013-02-11 14:00:00,138.84,138.94,138.84,138.92,16500.0,111.0116,111.0916,111.0116,111.0756,16500.0
2013-02-11 14:30:00,138.92,138.96,138.82,138.84,12450.0,111.0756,111.1076,110.9956,111.0116,12450.0
2013-02-11 15:00:00,138.84,139.02,138.84,138.96,30300.0,111.0116,111.1556,111.0116,111.1076,30300.0
2013-02-11 15:30:00,138.98,139.1,138.94,138.98,52750.0,111.1236,111.2195,111.0916,111.1236,52750.0
2013-02-12 09:30:00,139.02,139.1,138.86,139.02,31450.0,111.1556,111.2195,111.0276,111.1556,31450.0
2013-02-12 10:00:00,139.0,139.22,139.0,139.16,55250.0,111.1396,111.3155,111.1396,111.2675,55250.0
2013-02-12 10:30:00,139.16,139.16,138.98,139.14,20600.0,111.2675,111.2675,111.1236,111.2515,20600.0
2013-02-12 11:00:00,139.14,139.18,139.04,139.08,29150.0,111.2515,111.2835,111.1715,111.2035,29150.0
2013-02-12 11:30:00,139.1,139.2,139.08,139.14,11200.0,111.2195,111.2995,111.2035,111.2515,11200.0
2013-02-12 12:00:00,139.16,139.26,139.1,139.18,27150.0,111.2675,111.3475,111.2195,111.2835,27150.0
2013-02-12 12:30:00,139.18,139.38,139.18,139.36,26700.0,111.2835,111.4434,111.2835,111.4274,26700.0
2013-02-12 13:00:00,139.34,139.48,139.34,139.48,16100.0,111.4114,111.5234,111.4114,111.5234,16100.0
2013-02-12 13:30:00,139.48,139.48,139.34,139.36,6550.0,111.5234,111.5234,111.4114,111.4274,6550.0
2013-02-12 14:00:00,139.36,139.36,139.26,139.3,16050.0,111.4274,111.4274,111.3475,111.3794,16050.0
2013-02-12 14:30:00,139.3,139.34,139.28,139.28,28800.0,111.3794,111.4114,111.3634,111.3634,28800.0
2013-02-12 15:00:00,139.28,139.28,139.2,139.24,44100.0,111.3634,111.3634,111.2995,111.3315,44100.0
2013-02-12 15:30:00,139.24,139.28,139.12,139.18,40000.0,111.3315,111.3634,111.2355,111.2835,40000.0
2013-02-13 09:30:00,139.52,139.62,139.34,139.62,34350.0,111.5553,111.6353,111.4114,111.6353,34350.0
2013-02-13 10:00:00,139.64,139.74,139.58,139.64,20550.0,111.6513,111.7312,111.6033,111.6513,20550.0
2013-02-13 10:30:00,139.64,139.64,139.42,139.5,16250.0,111.6513,111.6513,111.4754,111.5393,16250.0
2013-02-13 11:00:00,139.5,139.5,139.12,139.2,18000.0,111.5393,111.5393,111.2355,111.2995,18000.0
2013-02-13 11:30:00,139.2,139.24,139.1,139.22,40150.0,111.2995,111.3315,111.2195,111.3155,40150.0
2013-02-13 12:00:00,139.2,139.3,139.2,139.2,14600.0,111.2995,111.3794,111.2995,111.2995,14600.0
2013-02-13 12:30:00,139.26,139.38,139.22,139.3,13400.0,111.3475,111.4434,111.3155,111.3794,13400.0
2013-02-13 13:00:00,139.32,139.36,139.3,139.36,810150.0,111.3954,111.4274,111.3794,111.4274,810150.0
2013-02-13 13:30:00,139.34,139.4,139.34,139.38,8700.0,111.4114,111.4594,111.4114,111.4434,8700.0
2013-02-13 14:00:00,139.38,139.4,139.16,139.18,9250.0,111.4434,111.4594,111.2675,111.2835,9250.0
2013-02-13 14:30:00,139.2,139.2,138.96,139.02,25700.0,111.2995,111.2995,111.1076,111.1556,25700.0
2013-02-13 15:00:00,139.04,139.18,139.02,139.16,17050.0,111.1715,111.2835,111.1556,111.2675,17050.0
2013-02-13 15:30:00,139.16,139.34,139.08,139.32,24950.0,111.2675,111.4114,111.2035,111.3954,24950.0
2013-02-14 09:30:00,138.94,139.18,138.76,139.04,77500.0,111.0916,111.2835,110.9477,111.1715,77500.0
2013-02-14 10:00:00,139.14,139.26,139.08,139.26,14300.0,111.2515,111.3475,111.2035,111.3475,14300.0
2013-02-14 10:30:00,139.22,139.48,139.22,139.38,55900.0,111.3155,111.5234,111.3155,111.4434,55900.0
2013-02-14 11:00:00,139.36,139.44,139.26,139.3,9400.0,111.4274,111.4914,111.3475,111.3794,9400.0
2013-02-14 11:30:00,139.28,139.34,139.22,139.28,5050.0,111.3634,111.4114,111.3155,111.3634,5050.0
2013-02-14 12:00:00,139.3,139.4,139.26,139.34,15200.0,111.3794,111.4594,111.3475,111.4114,15200.0
2013-02-14 12:30:00,139.3,139.48,139.3,139.48,4500.0,111.3794,111.5234,111.3794,111.5234,4500.0
2013-02-14 13:00:00,139.48,139.54,139.34,139.34,14250.0,111.5234,111.5713,111.4114,111.4114,14250.0
2013-02-14 13:30:00,139.38,139.44,139.38,139.42,7600.0,111.4434,111.4914,111.4434,111.4754,7600.0
2013-02-14 14:00:00,139.4,139.58,139.4,139.52,22300.0,111.4594,111.6033,111.4594,111.5553,22300.0
2013-02-14 14:30:00,139.52,139.54,139.46,139.52,3650.0,111.5553,111.5713,111.5074,111.5553,3650.0
2013-02-14 15:00:00,139.54,139.58,139.46,139.56,4400.0,111.5713,111.6033,111.5074,111.5873,4400.0
2013-02-14 15:30:00,139.58,139.64,139.4,139.44,28300.0,111.6033,111.6513,111.4594,111.4914,28300.0
2013-02-15 09:30:00,139.62,139.68,139.44,139.68,28000.0,111.6353,111.6833,111.4914,111.6833,28000.0
2013-02-15 10:00:00,139.64,139.72,139.54,139.56,17900.0,111.6513,111.7153,111.5713,111.5873,17900.0
2013-02-15 10:30:00,139.46,139.62,139.42,139.62,15450.0,111.5074,111.6353,111.4754,111.6353,15450.0
2013-02-15 11:00:00,139.64,139.64,139.48,139.48,34700.0,111.6513,111.6513,111.5234,111.5234,34700.0
2013-02-15 11:30:00,139.5,139.5,139.32,139.4,26550.0,111.5393,111.5393,111.3954,111.4594,26550.0
2013-02-15 12:00:00,139.38,139.42,139.14,139.22,44600.0,111.4434,111.4754,111.2515,111.3155,44600.0
2013-02-15 12:30:00,139.22,139.34,139.18,139.32,20750.0,111.3155,111.4114,111.2835,111.3954,20750.0
2013-02-15 13:00:00,139.34,139.4,139.32,139.34,9400.0,111.4114,111.4594,111.3954,111.4114,9400.0
2013-02-15 13:30:00,139.34,139.48,139.34,139.46,31200.0,111.4114,111.5234,111.4114,111.5074,31200.0
2013-02-15 14:00:00,139.48,139.48,138.82,138.82,27250.0,111.5234,111.5234,110.9956,110.9956,27250.0
2013-02-15 14:30:00,138.92,139.02,138.78,138.88,18800.0,111.0756,111.1556,110.9637,111.0436,18800.0
2013-02-15 15:00:00,138.88,139.1,138.88,139.1,14800.0,111.0436,111.2195,111.0436,111.2195,14800.0
2013-02-15 15:30:00,139.06,139.3,139.06,139.3,24550.0,111.1875,111.3794,111.1875,111.3794,24550.0
2013-02-19 09:30:00,139.54,140.0,139.52,139.98,65150.0,111.5713,111.9391,111.5553,111.9231,65150.0
2013-02-19 10:00:00,139.94,140.0,139.82,140.0,27200.0,111.8912,111.9391,111.7952,111.9391,27200.0
2013-02-19 10:30:00,140.0,140.02,139.82,139.86,26050.0,111.9391,111.9551,111.7952,111.8272,26050.0
2013-02-19 11:00:00,139.84,140.08,139.82,140.08,18450.0,111.8112,112.0031,111.7952,112.0031,18450.0
2013-02-19 11:30:00,140.04,140.14,139.96,140.1,42100.0,111.9711,112.0511,111.9071,112.0191,42100.0
2013-02-19 12:00:00,140.1,140.1,139.98,140.02,8900.0,112.0191,112.0191,111.9231,111.9551,8900.0
2013-02-19 12:30:00,140.02,140.08,139.98,140.06,10600.0,111.9551,112.0031,111.9231,111.9871,10600.0
2013-02-19 13:00:00,140.06,140.1,140.04,140.04,10550.0,111.9871,112.0191,111.9711,111.9711,10550.0
2013-02-19 13:30:00,140.04,140.12,140.02,140.08,13850.0,111.9711,112.0351,111.9551,112.0031,13850.0
2013-02-19 14:00:00,140.1,140.28,140.1,140.26,51700.0,112.0191,112.163,112.0191,112.147,51700.0
2013-02-19 14:30:00,140.24,140.34,140.18,140.2,22500.0,112.131,112.211,112.0831,112.099,22500.0
2013-02-19 15:00:00,140.22,140.28,140.18,140.2,22900.0,112.115,112.163,112.0831,112.099,22900.0
2013-02-19 15:30:00,140.2,140.36,140.12,140.32,24900.0,112.099,112.227,112.0351,112.195,24900.0
2013-02-20 09:30:00,140.24,140.28,140.0,140.04,44950.0,112.131,112.163,111.9391,111.9711,44950.0
2013-02-20 10:00:00,140.02,140.26,140.02,140.14,28500.0,111.9551,112.147,111.9551,112.0511,28500.0
2013-02-20 10:30:00,140.2,140.22,139.98,139.98,31800.0,112.099,112.115,111.9231,111.9231,31800.0
2013-02-20 11:00:00,139.96,139.96,139.76,139.84,32300.0,111.9071,111.9071,111.7472,111.8112,32300.0
2013-02-20 11:30:00,139.82,139.86,139.58,139.68,51950.0,111.7952,111.8272,111.6033,111.6833,51950.0
2013-02-20 12:00:00,139.7,139.88,139.66,139.82,381800.0,111.6993,111.8432,111.6673,111.7952,381800.0
2013-02-20 12:30:00,139.8,139.88,139.74,139.82,139950.0,111.7792,111.8432,111.7312,111.7952,139950.0
2013-02-20 13:00:00,139.8,139.84,139.66,139.78,17750.0,111.7792,111.8112,111.6673,111.7632,17750.0
2013-02-20 13:30:00,139.76,139.76,139.64,139.66,15200.0,111.7472,111.7472,111.6513,111.6673,15200.0
2013-02-20 14:00:00,139.68,139.86,139.48,139.66,23400.0,111.6833,111.8272,111.5234,111.6673,23400.0
2013-02-20 14:30:00,139.64,139.68,139.12,139.18,43450.0,111.6513,111.6833,111.2355,111.2835,43450.0
2013-02-20 15:00:00,139.16,139.16,138.78,138.82,103750.0,111.2675,111.2675,110.9637,110.9956,103750.0
2013-02-20 15:30:00,138.82,138.96,138.58,138.58,75450.0,110.9956,111.1076,110.8037,110.8037,75450.0
2013-02-21 09:30:00,138.24,138.24,137.62,137.76,187550.0,110.5319,110.5319,110.0362,110.1481,187550.0
2013-02-21 10:00:00,137.76,138.08,137.5,138.08,62150.0,110.1481,110.404,109.9402,110.404,62150.0
2013-02-21 10:30:00,138.04,138.12,137.9,137.92,31150.0,110.372,110.4359,110.26,110.276,31150.0
2013-02-21 11:00:00,137.98,138.0,137.76,137.78,15800.0,110.324,110.34,110.1481,110.1641,15800.0
2013-02-21 11:30:00,137.76,137.96,137.68,137.9,35700.0,110.1481,110.308,110.0841,110.26,35700.0
2013-02-21 12:00:00,137.86,137.88,137.6,137.7,463200.0,110.2281,110.2441,110.0202,110.1001,463200.0
2013-02-21 12:30:00,137.72,137.76,137.5,137.74,62450.0,110.1161,110.1481,109.9402,110.1321,62450.0
2013-02-21 13:00:00,137.74,137.82,137.58,137.64,74450.0,110.1321,110.1961,110.0042,110.0522,74450.0
2013-02-21 13:30:00,137.66,137.72,137.5,137.6,52550.0,110.0681,110.1161,109.9402,110.0202,52550.0
2013-02-21 14:00:00,137.6,137.62,137.32,137.42,40250.0,110.0202,110.0362,109.7963,109.8763,40250.0
2013-02-21 14:30:00,137.44,137.78,137.44,137.78,61500.0,109.8922,110.1641,109.8922,110.1641,61500.0
2013-02-21 15:00:00,137.78,138.2,137.68,138.12,59400.0,110.1641,110.4999,110.0841,110.4359,59400.0
2013-02-21 15:30:00,138.12,138.2,137.68,137.76,141100.0,110.4359,110.4999,110.0841,110.1481,141100.0
2013-02-22 09:30:00,138.44,138.62,138.2,138.26,101950.0,110.6918,110.8357,110.4999,110.5479,101950.0
2013-02-22 10:00:00,138.32,138.38,138.16,138.22,598050.0,110.5959,110.6438,110.4679,110.5159,598050.0
2013-02-22 10:30:00,138.24,138.46,138.18,138.26,65300.0,110.5319,110.7078,110.4839,110.5479,65300.0
2013-02-22 11:00:00,138.24,138.38,138.08,138.36,49450.0,110.5319,110.6438,110.404,110.6278,49450.0
2013-02-22 11:30:00,138.36,138.56,138.34,138.5,26600.0,110.6278,110.7878,110.6119,110.7398,26600.0
2013-02-22 12:00:00,138.48,138.56,138.42,138.54,50200.0,110.7238,110.7878,110.6758,110.7718,50200.0
2013-02-22 12:30:00,138.52,138.86,138.52,138.78,39250.0,110.7558,111.0276,110.7558,110.9637,39250.0
2013-02-22 13:00:00,138.84,138.86,138.64,138.66,29150.0,111.0116,111.0276,110.8517,110.8677,29150.0
2013-02-22 13:30:00,138.68,138.82,138.66,138.76,23450.0,110.8837,110.9956,110.8677,110.9477,23450.0
2013-02-22 14:00:00,138.74,138.76,138.58,138.62,40200.0,110.9317,110.9477,110.8037,110.8357,40200.0
2013-02-22 14:30:00,138.62,138.74,138.6,138.68,79150.0,110.8357,110.9317,110.8197,110.8837,79150.0
2013-02-22 15:00:00,138.72,138.82,138.68,138.78,74650.0,110.9157,110.9956,110.8837,110.9637,74650.0
2013-02-22 15:30:00,138.8,139.06,138.74,139.06,125600.0,110.9797,111.1875,110.9317,111.1875,125600.0
2013-02-25 09:30:00,139.78,139.84,139.56,139.78,172450.0,111.7632,111.8112,111.5873,111.7632,172450.0
2013-02-25 10:00:00,139.78,139.98,139.2,139.22,49850.0,111.7632,111.9231,111.2995,111.3155,49850.0
2013-02-25 10:30:00,139.22,139.42,138.9,139.08,79500.0,111.3155,111.4754,111.0596,111.2035,79500.0
2013-02-25 11:00:00,139.04,139.3,138.88,139.18,70150.0,111.1715,111.3794,111.0436,111.2835,70150.0
2013-02-25 11:30:00,139.18,139.24,138.34,138.38,51150.0,111.2835,111.3315,110.6119,110.6438,51150.0
2013-02-25 12:00:00,138.42,138.64,138.36,138.58,34400.0,110.6758,110.8517,110.6278,110.8037,34400.0
2013-02-25 12:30:00,138.6,138.86,138.48,138.84,30250.0,110.8197,111.0276,110.7238,111.0116,30250.0
2013-02-25 13:00:00,138.84,138.88,138.56,138.56,26650.0,111.0116,111.0436,110.7878,110.7878,26650.0
2013-02-25 13:30:00,138.56,138.56,137.94,138.02,49900.0,110.7878,110.7878,110.292,110.356,49900.0
2013-02-25 14:00:00,137.98,138.16,137.74,138.04,48950.0,110.324,110.4679,110.1321,110.372,48950.0
2013-02-25 14:30:00,138.12,138.2,137.88,138.06,50750.0,110.4359,110.4999,110.2441,110.388,50750.0
2013-02-25 15:00:00,138.08,138.18,137.36,137.44,114500.0,110.404,110.4839,109.8283,109.8922,114500.0
2013-02-25 15:30:00,137.44,137.5,136.46,136.46,197300.0,109.8922,109.9402,109.1087,109.1087,197300.0
2013-02-26 09:30:00,137.1,137.34,137.02,137.28,105350.0,109.6204,109.8123,109.5564,109.7643,105350.0
2013-02-26 10:00:00,137.3,137.48,136.72,136.74,54550.0,109.7803,109.9242,109.3166,109.3325,54550.0
2013-02-26 10:30:00,136.7,137.02,136.5,136.84,32850.0,109.3006,109.5564,109.1407,109.4125,32850.0
2013-02-26 11:00:00,136.82,136.84,136.38,136.46,306850.0,109.3965,109.4125,109.0447,109.1087,306850.0
2013-02-26 11:30:00,136.46,136.66,136.22,136.48,387050.0,109.1087,109.2686,108.9168,109.1247,387050.0
2013-02-26 12:00:00,136.5,136.8,136.44,136.76,133500.0,109.1407,109.3805,109.0927,109.3485,133500.0
2013-02-26 12:30:00,136.72,137.1,136.7,137.0,63800.0,109.3166,109.6204,109.3006,109.5404,63800.0
2013-02-26 13:00:00,137.02,137.18,136.76,136.84,25700.0,109.5564,109.6844,109.3485,109.4125,25700.0
2013-02-26 13:30:00,136.84,137.24,136.84,137.08,15000.0,109.4125,109.7323,109.4125,109.6044,15000.0
2013-02-26 14:00:00,137.06,137.34,137.06,137.34,18100.0,109.5884,109.8123,109.5884,109.8123,18100.0
2013-02-26 14:30:00,137.4,137.44,137.14,137.24,17250.0,109.8603,109.8922,109.6524,109.7323,17250.0
2013-02-26 15:00:00,137.26,137.38,137.08,137.28,17700.0,109.7483,109.8443,109.6044,109.7643,17700.0
2013-02-26 15:30:00,137.28,137.54,137.1,137.36,31900.0,109.7643,109.9722,109.6204,109.8283,31900.0
2013-02-27 09:30:00,137.26,137.78,137.16,137.7,31450.0,109.7483,110.1641,109.6684,110.1001,31450.0
2013-02-27 10:00:00,137.7,138.18,137.68,138.1,37800.0,110.1001,110.4839,110.0841,110.42,37800.0
2013-02-27 10:30:00,138.08,138.34,138.06,138.14,65000.0,110.404,110.6119,110.388,110.4519,65000.0
2013-02-27 11:00:00,138.2,138.52,138.2,138.44,20450.0,110.4999,110.7558,110.4999,110.6918,20450.0
2013-02-27 11:30:00,138.46,138.6,138.36,138.5,52000.0,110.7078,110.8197,110.6278,110.7398,52000.0
2013-02-27 12:00:00,138.52,138.84,138.5,138.8,28100.0,110.7558,111.0116,110.7398,110.9797,28100.0
2013-02-27 12:30:00,138.84,138.96,138.68,138.84,15050.0,111.0116,111.1076,110.8837,111.0116,15050.0
2013-02-27 13:00:00,138.82,138.84,138.7,138.72,22800.0,110.9956,111.0116,110.8997,110.9157,22800.0
2013-02-27 13:30:00,138.8,138.92,138.8,138.82,33350.0,110.9797,111.0756,110.9797,110.9956,33350.0
2013-02-27 14:00:00,138.86,139.22,138.84,139.18,16600.0,111.0276,111.3155,111.0116,111.2835,16600.0
2013-02-27 14:30:00,139.14,139.3,139.08,139.3,25850.0,111.2515,111.3794,111.2035,111.3794,25850.0
2013-02-27 15:00:00,139.24,139.5,139.18,139.3,28350.0,111.3315,111.5393,111.2835,111.3794,28350.0
2013-02-27 15:30:00,139.32,139.46,139.1,139.1,49400.0,111.3954,111.5074,111.2195,111.2195,49400.0
2013-02-28 09:30:00,139.1,139.64,139.0,139.38,34400.0,111.2195,111.6513,111.1396,111.4434,34400.0
2013-02-28 10:00:00,139.44,139.48,139.12,139.34,62950.0,111.4914,111.5234,111.2355,111.4114,62950.0
2013-02-28 10:30:00,139.36,139.36,139.04,139.14,58650.0,111.4274,111.4274,111.1715,111.2515,58650.0
2013-02-28 11:00:00,139.12,139.48,139.08,139.48,46700.0,111.2355,111.5234,111.2035,111.5234,46700.0
2013-02-28 11:30:00,139.46,139.46,139.26,139.36,37400.0,111.5074,111.5074,111.3475,111.4274,37400.0
2013-02-28 12:00:00,139.36,139.44,139.3,139.4,20000.0,111.4274,111.4914,111.3794,111.4594,20000.0
2013-02-28 12:30:00,139.38,139.56,139.36,139.48,18750.0,111.4434,111.5873,111.4274,111.5234,18750.0
2013-02-28 13:00:00,139.48,139.88,139.48,139.82,50650.0,111.5234,111.8432,111.5234,111.7952,50650.0
2013-02-28 13:30:00,139.84,139.9,139.72,139.82,786550.0,111.8112,111.8592,111.7153,111.7952,786550.0
2013-02-28 14:00:00,139.84,139.96,139.52,139.9,343700.0,111.8112,111.9071,111.5553,111.8592,343700.0
2013-02-28 14:30:00,139.9,139.98,139.64,139.7,14050.0,111.8592,111.9231,111.6513,111.6993,14050.0
2013-02-28 15:00:00,139.66,139.66,139.42,139.58,16100.0,111.6673,111.6673,111.4754,111.6033,16100.0
2013-02-28 15:30:00,139.58,139.58,138.84,138.84,40400.0,111.6033,111.6033,111.0116,111.0116,40400.0
2013-03-01 09:30:00,138.32,138.36,137.74,138.18,264550.0,110.5959,110.6278,110.1321,110.4839,264550.0
2013-03-01 10:00:00,138.2,138.66,138.2,138.62,48850.0,110.4999,110.8677,110.4999,110.8357,48850.0
2013-03-01 10:30:00,138.62,139.18,138.6,139.18,140500.0,110.8357,111.2835,110.8197,111.2835,140500.0
2013-03-01 11:00:00,139.24,139.34,138.92,138.92,285600.0,111.3315,111.4114,111.0756,111.0756,285600.0
2013-03-01 11:30:00,138.94,139.06,138.62,138.86,184050.0,111.0916,111.1875,110.8357,111.0276,184050.0
2013-03-01 12:00:00,138.88,139.38,138.88,139.28,32600.0,111.0436,111.4434,111.0436,111.3634,32600.0
2013-03-01 12:30:00,139.3,139.5,139.26,139.42,12900.0,111.3794,111.5393,111.3475,111.4754,12900.0
2013-03-01 13:00:00,139.46,139.48,139.26,139.36,17350.0,111.5074,111.5234,111.3475,111.4274,17350.0
2013-03-01 13:30:00,139.26,139.32,139.08,139.24,24350.0,111.3475,111.3954,111.2035,111.3315,24350.0
2013-03-01 14:00:00,139.3,139.46,139.14,139.2,8600.0,111.3794,111.5074,111.2515,111.2995,8600.0
2013-03-01 14:30:00,139.2,139.32,139.08,139.26,14100.0,111.2995,111.3954,111.2035,111.3475,14100.0
2013-03-01 15:00:00,139.24,139.34,139.2,139.2,42600.0,111.3315,111.4114,111.2995,111.2995,42600.0
2013-03-01 15:30:00,139.22,139.36,139.08,139.32,78050.0,111.3155,111.4274,111.2035,111.3954,78050.0
2013-03-04 09:30:00,139.02,139.24,138.84,139.14,51400.0,111.1556,111.3315,111.0116,111.2515,51400.0
2013-03-04 10:00:00,139.12,139.22,138.92,138.98,24400.0,111.2355,111.3155,111.0756,111.1236,24400.0
2013-03-04 10:30:00,138.98,139.3,138.92,139.2,104750.0,111.1236,111.3794,111.0756,111.2995,104750.0
2013-03-04 11:00:00,139.2,139.4,139.08,139.36,48250.0,111.2995,111.4594,111.2035,111.4274,48250.0
2013-03-04 11:30:00,139.34,139.38,139.24,139.38,15200.0,111.4114,111.4434,111.3315,111.4434,15200.0
2013-03-04 12:00:00,139.34,139.36,138.9,138.9,71450.0,111.4114,111.4274,111.0596,111.0596,71450.0
2013-03-04 12:30:00,138.92,139.06,138.78,139.06,21500.0,111.0756,111.1875,110.9637,111.1875,21500.0
2013-03-04 13:00:00,139.06,139.3,138.94,139.28,12250.0,111.1875,111.3794,111.0916,111.3634,12250.0
2013-03-04 13:30:00,139.38,139.48,139.28,139.44,31750.0,111.4434,111.5234,111.3634,111.4914,31750.0
2013-03-04 14:00:00,139.44,139.76,139.32,139.74,29300.0,111.4914,111.7472,111.3954,111.7312,29300.0
2013-03-04 14:30:00,139.74,139.92,139.66,139.86,16600.0,111.7312,111.8752,111.6673,111.8272,16600.0
2013-03-04 15:00:00,139.9,139.9,139.68,139.8,40250.0,111.8592,111.8592,111.6833,111.7792,40250.0
2013-03-04 15:30:00,139.84,140.0,139.76,140.0,39450.0,111.8112,111.9391,111.7472,111.9391,39450.0
2013-03-05 09:30:00,140.76,141.12,140.74,141.04,108900.0,112.5468,112.8346,112.5308,112.7707,108900.0
2013-03-05 10:00:00,141.06,141.32,141.0,141.32,53900.0,112.7867,112.9946,112.7387,112.9946,53900.0
2013-03-05 10:30:00,141.3,141.54,141.3,141.44,79300.0,112.9786,113.1705,112.9786,113.0905,79300.0
2013-03-05 11:00:00,141.44,141.58,141.32,141.46,55600.0,113.0905,113.2024,112.9946,113.1065,55600.0
2013-03-05 11:30:00,141.48,141.54,141.36,141.5,23400.0,113.1225,113.1705,113.0265,113.1385,23400.0
2013-03-05 12:00:00,141.54,141.56,141.34,141.36,12250.0,113.1705,113.1865,113.0105,113.0265,12250.0
2013-03-05 12:30:00,141.36,141.46,141.36,141.42,4400.0,113.0265,113.1065,113.0265,113.0745,4400.0
2013-03-05 13:00:00,141.42,141.58,141.36,141.52,33950.0,113.0745,113.2024,113.0265,113.1545,33950.0
2013-03-05 13:30:00,141.52,141.68,141.38,141.38,29800.0,113.1545,113.2824,113.0425,113.0425,29800.0
2013-03-05 14:00:00,141.4,141.46,141.26,141.26,16050.0,113.0585,113.1065,112.9466,112.9466,16050.0
2013-03-05 14:30:00,141.28,141.42,141.24,141.36,26250.0,112.9626,113.0745,112.9306,113.0265,26250.0
2013-03-05 15:00:00,141.34,141.44,141.22,141.26,19150.0,113.0105,113.0905,112.9146,112.9466,19150.0
2013-03-05 15:30:00,141.28,141.48,141.16,141.32,40050.0,112.9626,113.1225,112.8666,112.9946,40050.0
2013-03-06 09:30:00,141.84,141.86,141.54,141.8,102000.0,113.4103,113.4263,113.1705,113.3783,102000.0
2013-03-06 10:00:00,141.74,141.8,141.56,141.64,72750.0,113.3304,113.3783,113.1865,113.2504,72750.0
2013-03-06 10:30:00,141.62,141.64,141.38,141.4,54750.0,113.2344,113.2504,113.0425,113.0585,54750.0
2013-03-06 11:00:00,141.36,141.56,141.36,141.4,22300.0,113.0265,113.1865,113.0265,113.0585,22300.0
2013-03-06 11:30:00,141.46,141.52,141.38,141.4,48600.0,113.1065,113.1545,113.0425,113.0585,48600.0
2013-03-06 12:00:00,141.42,141.42,141.22,141.32,97650.0,113.0745,113.0745,112.9146,112.9946,97650.0
2013-03-06 12:30:00,141.32,141.54,141.3,141.34,116250.0,112.9946,113.1705,112.9786,113.0105,116250.0
2013-03-06 13:00:00,141.36,141.52,141.32,141.48,78850.0,113.0265,113.1545,112.9946,113.1225,78850.0
2013-03-06 13:30:00,141.46,141.62,141.44,141.54,115950.0,113.1065,113.2344,113.0905,113.1705,115950.0
2013-03-06 14:00:00,141.54,141.62,141.42,141.56,145750.0,113.1705,113.2344,113.0745,113.1865,145750.0
2013-03-06 14:30:00,141.58,141.86,141.56,141.78,109000.0,113.2024,113.4263,113.1865,113.3624,109000.0
2013-03-06 15:00:00,141.76,141.78,141.54,141.6,119150.0,113.3464,113.3624,113.1705,113.2184,119150.0
2013-03-06 15:30:00,141.56,141.56,141.38,141.52,186450.0,113.1865,113.1865,113.0425,113.1545,186450.0
2013-03-07 09:30:00,141.74,141.9,141.56,141.78,59650.0,113.3304,113.4583,113.1865,113.3624,59650.0
2013-03-07 10:00:00,141.8,141.8,141.62,141.76,49400.0,113.3783,113.3783,113.2344,113.3464,49400.0
2013-03-07 10:30:00,141.76,141.86,141.7,141.72,59200.0,113.3464,113.4263,113.2984,113.3144,59200.0
2013-03-07 11:00:00,141.7,141.88,141.7,141.8,42850.0,113.2984,113.4423,113.2984,113.3783,42850.0
2013-03-07 11:30:00,141.8,141.94,141.8,141.82,30200.0,113.3783,113.4903,113.3783,113.3943,30200.0
2013-03-07 12:00:00,141.86,141.88,141.78,141.86,11400.0,113.4263,113.4423,113.3624,113.4263,11400.0
2013-03-07 12:30:00,141.86,141.88,141.78,141.86,23100.0,113.4263,113.4423,113.3624,113.4263,23100.0
2013-03-07 13:00:00,141.86,141.88,141.8,141.82,12850.0,113.4263,113.4423,113.3783,113.3943,12850.0
2013-03-07 13:30:00,141.8,141.8,141.68,141.76,9350.0,113.3783,113.3783,113.2824,113.3464,9350.0
2013-03-07 14:00:00,141.78,141.78,141.56,141.72,25950.0,113.3624,113.3624,113.1865,113.3144,25950.0
2013-03-07 14:30:00,141.72,141.8,141.66,141.78,8750.0,113.3144,113.3783,113.2664,113.3624,8750.0
2013-03-07 15:00:00,141.78,141.92,141.76,141.86,32950.0,113.3624,113.4743,113.3464,113.4263,32950.0
2013-03-07 15:30:00,141.84,141.94,141.78,141.8,76800.0,113.4103,113.4903,113.3624,113.3783,76800.0
2013-03-08 09:30:00,142.36,142.5,141.9,141.96,144250.0,113.8261,113.938,113.4583,113.5063,144250.0
2013-03-08 10:00:00,141.96,141.98,141.68,141.98,41550.0,113.5063,113.5223,113.2824,113.5223,41550.0
2013-03-08 10:30:00,141.92,142.08,141.88,142.0,51950.0,113.4743,113.6022,113.4423,113.5383,51950.0
2013-03-08 11:00:00,142.0,142.16,141.9,142.1,53700.0,113.5383,113.6662,113.4583,113.6182,53700.0
2013-03-08 11:30:00,142.1,142.22,142.08,142.2,14850.0,113.6182,113.7142,113.6022,113.6982,14850.0
2013-03-08 12:00:00,142.22,142.26,142.0,142.0,27200.0,113.7142,113.7461,113.5383,113.5383,27200.0
2013-03-08 12:30:00,142.0,142.26,141.94,142.1,209900.0,113.5383,113.7461,113.4903,113.6182,209900.0
2013-03-08 13:00:00,142.1,142.2,142.06,142.12,6150.0,113.6182,113.6982,113.5862,113.6342,6150.0
2013-03-08 13:30:00,142.14,142.26,142.12,142.22,25550.0,113.6502,113.7461,113.6342,113.7142,25550.0
2013-03-08 14:00:00,142.22,142.26,142.18,142.24,15450.0,113.7142,113.7461,113.6822,113.7302,15450.0
2013-03-08 14:30:00,142.26,142.3,142.2,142.26,18100.0,113.7461,113.7781,113.6982,113.7461,18100.0
2013-03-08 15:00:00,142.28,142.44,142.28,142.38,41100.0,113.7621,113.8901,113.7621,113.8421,41100.0
2013-03-08 15:30:00,142.38,142.54,142.32,142.36,33600.0,113.8421,113.97,113.7941,113.8261,33600.0
2013-03-11 09:30:00,142.28,142.34,142.08,142.26,45750.0,113.7621,113.8101,113.6022,113.7461,45750.0
2013-03-11 10:00:00,142.32,142.36,142.18,142.18,19200.0,113.7941,113.8261,113.6822,113.6822,19200.0
2013-03-11 10:30:00,142.16,142.36,142.16,142.3,43950.0,113.6662,113.8261,113.6662,113.7781,43950.0
2013-03-11 11:00:00,142.28,142.46,142.26,142.4,17450.0,113.7621,113.9061,113.7461,113.8581,17450.0
2013-03-11 11:30:00,142.4,142.52,142.34,142.48,10950.0,113.8581,113.954,113.8101,113.9221,10950.0
2013-03-11 12:00:00,142.5,142.64,142.48,142.6,26450.0,113.938,114.05,113.9221,114.018,26450.0
2013-03-11 12:30:00,142.58,142.66,142.52,142.62,8300.0,114.002,114.066,113.954,114.034,8300.0
2013-03-11 13:00:00,142.68,142.78,142.68,142.76,10450.0,114.082,114.1619,114.082,114.1459,10450.0
2013-03-11 13:30:00,142.76,142.8,142.7,142.74,7300.0,114.1459,114.1779,114.098,114.1299,7300.0
2013-03-11 14:00:00,142.74,142.84,142.7,142.78,48950.0,114.1299,114.2099,114.098,114.1619,48950.0
2013-03-11 14:30:00,142.78,142.92,142.68,142.86,33450.0,114.1619,114.2739,114.082,114.2259,33450.0
2013-03-11 15:00:00,142.86,142.86,142.72,142.72,32450.0,114.2259,114.2259,114.1139,114.1139,32450.0
2013-03-11 15:30:00,142.74,142.92,142.64,142.88,41200.0,114.1299,114.2739,114.05,114.2419,41200.0
2013-03-12 09:30:00,142.82,142.82,142.66,142.8,60250.0,114.1939,114.1939,114.066,114.1779,60250.0
2013-03-12 10:00:00,142.82,142.96,142.82,142.96,31750.0,114.1939,114.3058,114.1939,114.3058,31750.0
2013-03-12 10:30:00,142.96,142.96,142.72,142.76,18150.0,114.3058,114.3058,114.1139,114.1459,18150.0
2013-03-12 11:00:00,142.74,142.76,142.3,142.3,81800.0,114.1299,114.1459,113.7781,113.7781,81800.0
2013-03-12 11:30:00,142.28,142.66,142.26,142.62,23200.0,113.7621,114.066,113.7461,114.034,23200.0
2013-03-12 12:00:00,142.6,142.62,142.36,142.36,18650.0,114.018,114.034,113.8261,113.8261,18650.0
2013-03-12 12:30:00,142.42,142.6,142.4,142.56,16650.0,113.8741,114.018,113.8581,113.986,16650.0
2013-03-12 13:00:00,142.56,142.56,142.44,142.48,16800.0,113.986,113.986,113.8901,113.9221,16800.0
2013-03-12 13:30:00,142.48,142.56,142.32,142.34,51850.0,113.9221,113.986,113.7941,113.8101,51850.0
2013-03-12 14:00:00,142.34,142.4,142.14,142.26,38500.0,113.8101,113.8581,113.6502,113.7461,38500.0
2013-03-12 14:30:00,142.28,142.42,142.24,142.34,28900.0,113.7621,113.8741,113.7302,113.8101,28900.0
2013-03-12 15:00:00,142.32,142.66,142.32,142.56,45000.0,113.7941,114.066,113.7941,113.986,45000.0
2013-03-12 15:30:00,142.58,142.64,142.46,142.58,44550.0,114.002,114.05,113.9061,114.002,44550.0
2013-03-13 09:30:00,142.66,142.68,142.2,142.36,25650.0,114.066,114.082,113.6982,113.8261,25650.0
2013-03-13 10:00:00,142.48,142.48,142.24,142.4,18150.0,113.9221,113.9221,113.7302,113.8581,18150.0
2013-03-13 10:30:00,142.42,142.62,142.36,142.6,65450.0,113.8741,114.034,113.8261,114.018,65450.0
2013-03-13 11:00:00,142.64,142.7,142.56,142.6,16250.0,114.05,114.098,113.986,114.018,16250.0
2013-03-13 11:30:00,142.62,142.64,142.5,142.5,7650.0,114.034,114.05,113.938,113.938,7650.0
2013-03-13 12:00:00,142.5,142.78,142.48,142.78,26350.0,113.938,114.1619,113.9221,114.1619,26350.0
2013-03-13 12:30:00,142.78,142.92,142.74,142.8,23350.0,114.1619,114.2739,114.1299,114.1779,23350.0
2013-03-13 13:00:00,142.84,142.84,142.72,142.84,12350.0,114.2099,114.2099,114.1139,114.2099,12350.0
2013-03-13 13:30:00,142.82,142.98,142.82,142.92,33800.0,114.1939,114.3218,114.1939,114.2739,33800.0
2013-03-13 14:00:00,142.92,142.94,142.78,142.84,11150.0,114.2739,114.2899,114.1619,114.2099,11150.0
2013-03-13 14:30:00,142.86,142.88,142.74,142.74,124050.0,114.2259,114.2419,114.1299,114.1299,124050.0
2013-03-13 15:00:00,142.76,142.82,142.64,142.78,39850.0,114.1459,114.1939,114.05,114.1619,39850.0
2013-03-13 15:30:00,142.78,142.88,142.74,142.76,41250.0,114.1619,114.2419,114.1299,114.1459,41250.0
2013-03-14 09:30:00,143.18,143.42,143.12,143.38,30650.0,114.4817,114.6736,114.4338,114.6417,30650.0
2013-03-14 10:00:00,143.4,143.42,143.1,143.22,14450.0,114.6577,114.6736,114.4178,114.5137,14450.0
2013-03-14 10:30:00,143.24,143.34,143.2,143.3,37000.0,114.5297,114.6097,114.4977,114.5777,37000.0
2013-03-14 11:00:00,143.28,143.3,143.2,143.22,14550.0,114.5617,114.5777,114.4977,114.5137,14550.0
2013-03-14 11:30:00,143.2,143.38,143.18,143.34,14500.0,114.4977,114.6417,114.4817,114.6097,14500.0
2013-03-14 12:00:00,143.34,143.46,143.32,143.42,32800.0,114.6097,114.7056,114.5937,114.6736,32800.0
2013-03-14 12:30:00,143.44,143.5,143.36,143.38,21500.0,114.6896,114.7376,114.6257,114.6417,21500.0
2013-03-14 13:00:00,143.38,143.46,143.3,143.32,80100.0,114.6417,114.7056,114.5777,114.5937,80100.0
2013-03-14 13:30:00,143.3,143.32,143.22,143.22,41250.0,114.5777,114.5937,114.5137,114.5137,41250.0
2013-03-14 14:00:00,143.22,143.36,143.22,143.3,20400.0,114.5137,114.6257,114.5137,114.5777,20400.0
2013-03-14 14:30:00,143.3,143.38,143.26,143.38,31500.0,114.5777,114.6417,114.5457,114.6417,31500.0
2013-03-14 15:00:00,143.38,143.44,143.38,143.4,23850.0,114.6417,114.6896,114.6417,114.6577,23850.0
2013-03-14 15:30:00,143.4,143.62,143.4,143.56,297500.0,114.6577,114.8336,114.6577,114.7856,297500.0
2013-03-15 09:30:00,143.4,143.44,143.0,143.02,68700.0,114.6577,114.6896,114.3378,114.3538,68700.0
2013-03-15 10:00:00,143.0,143.22,142.9,143.14,27700.0,114.3378,114.5137,114.2579,114.4498,27700.0
2013-03-15 10:30:00,143.16,143.32,143.16,143.26,67950.0,114.4658,114.5937,114.4658,114.5457,67950.0
2013-03-15 11:00:00,143.26,143.46,143.2,143.44,307900.0,114.5457,114.7056,114.4977,114.6896,307900.0
2013-03-15 11:30:00,143.4,143.46,143.38,143.44,20100.0,114.6577,114.7056,114.6417,114.6896,20100.0
2013-03-15 12:00:00,143.4,143.5,143.38,143.46,19600.0,114.6577,114.7376,114.6417,114.7056,19600.0
2013-03-15 12:30:00,143.44,143.58,143.42,143.44,24600.0,114.6896,114.8016,114.6736,114.6896,24600.0
2013-03-15 13:00:00,143.44,143.46,143.36,143.36,21750.0,114.6896,114.7056,114.6257,114.6257,21750.0
2013-03-15 13:30:00,143.38,143.42,143.34,143.36,40450.0,114.6417,114.6736,114.6097,114.6257,40450.0
2013-03-15 14:00:00,143.36,143.4,143.18,143.18,18550.0,114.6257,114.6577,114.4817,114.4817,18550.0
2013-03-15 14:30:00,143.18,143.22,143.04,143.14,38650.0,114.4817,114.5137,114.3698,114.4498,38650.0
2013-03-15 15:00:00,143.16,143.26,143.12,143.22,16300.0,114.4658,114.5457,114.4338,114.5137,16300.0
2013-03-15 15:30:00,143.2,143.38,143.18,143.34,49550.0,114.4977,114.6417,114.4817,114.6097,49550.0
2013-03-18 09:30:00,142.0,142.44,141.86,142.38,166550.0,113.5383,113.8901,113.4263,113.8421,166550.0
2013-03-18 10:00:00,142.38,142.7,142.32,142.64,75400.0,113.8421,114.098,113.7941,114.05,75400.0
2013-03-18 10:30:00,142.66,142.72,142.54,142.58,16450.0,114.066,114.1139,113.97,114.002,16450.0
2013-03-18 11:00:00,142.56,142.78,142.5,142.68,15150.0,113.986,114.1619,113.938,114.082,15150.0
2013-03-18 11:30:00,142.7,142.86,142.64,142.86,40100.0,114.098,114.2259,114.05,114.2259,40100.0
2013-03-18 12:00:00,142.88,143.1,142.88,143.02,174350.0,114.2419,114.4178,114.2419,114.3538,174350.0
2013-03-18 12:30:00,142.94,142.98,142.86,142.98,31050.0,114.2899,114.3218,114.2259,114.3218,31050.0
2013-03-18 13:00:00,142.96,143.0,142.82,142.82,17150.0,114.3058,114.3378,114.1939,114.1939,17150.0
2013-03-18 13:30:00,142.84,142.88,142.74,142.76,15700.0,114.2099,114.2419,114.1299,114.1459,15700.0
2013-03-18 14:00:00,142.78,143.16,142.78,143.16,32500.0,114.1619,114.4658,114.1619,114.4658,32500.0
2013-03-18 14:30:00,143.16,143.18,142.82,142.84,19150.0,114.4658,114.4817,114.1939,114.2099,19150.0
2013-03-18 15:00:00,142.84,143.0,142.56,142.62,23850.0,114.2099,114.3378,113.986,114.034,23850.0
2013-03-18 15:30:00,142.54,142.6,142.38,142.54,131100.0,113.97,114.018,113.8421,113.97,131100.0
2013-03-19 09:30:00,142.86,143.02,142.76,142.98,19900.0,114.2259,114.3538,114.1459,114.3218,19900.0
2013-03-19 10:00:00,143.0,143.02,142.58,142.62,18950.0,114.3378,114.3538,114.002,114.034,18950.0
2013-03-19 10:30:00,142.58,142.64,142.38,142.48,19900.0,114.002,114.05,113.8421,113.9221,19900.0
2013-03-19 11:00:00,142.52,142.7,142.4,142.64,153850.0,113.954,114.098,113.8581,114.05,153850.0
2013-03-19 11:30:00,142.66,142.7,141.66,141.74,105600.0,114.066,114.098,113.2664,113.3304,105600.0
2013-03-19 12:00:00,141.76,141.98,141.54,141.94,50750.0,113.3464,113.5223,113.1705,113.4903,50750.0
2013-03-19 12:30:00,141.94,142.02,141.74,141.74,21100.0,113.4903,113.5543,113.3304,113.3304,21100.0
2013-03-19 13:00:00,141.76,141.86,141.3,141.4,27350.0,113.3464,113.4263,112.9786,113.0585,27350.0
2013-03-19 13:30:00,141.4,141.68,141.34,141.6,19400.0,113.0585,113.2824,113.0105,113.2184,19400.0
2013-03-19 14:00:00,141.62,141.9,141.52,141.84,15700.0,113.2344,113.4583,113.1545,113.4103,15700.0
2013-03-19 14:30:00,141.86,142.08,141.78,141.8,27300.0,113.4263,113.6022,113.3624,113.3783,27300.0
2013-03-19 15:00:00,141.88,142.42,141.66,141.92,49850.0,113.4423,113.8741,113.2664,113.4743,49850.0
2013-03-19 15:30:00,141.94,142.3,141.78,142.22,41250.0,113.4903,113.7781,113.3624,113.7142,41250.0
2013-03-20 09:30:00,143.02,143.22,142.92,142.96,60500.0,114.3538,114.5137,114.2739,114.3058,60500.0
2013-03-20 10:00:00,142.94,143.14,142.88,143.02,25850.0,114.2899,114.4498,114.2419,114.3538,25850.0
2013-03-20 10:30:00,143.04,143.1,142.84,143.1,36250.0,114.3698,114.4178,114.2099,114.4178,36250.0
2013-03-20 11:00:00,143.1,143.1,142.9,143.0,39900.0,114.4178,114.4178,114.2579,114.3378,39900.0
2013-03-20 11:30:00,143.0,143.04,142.86,142.88,60200.0,114.3378,114.3698,114.2259,114.2419,60200.0
2013-03-20 12:00:00,142.88,143.0,142.86,143.0,35800.0,114.2419,114.3378,114.2259,114.3378,35800.0
2013-03-20 12:30:00,143.02,143.06,142.92,143.02,47400.0,114.3538,114.3858,114.2739,114.3538,47400.0
2013-03-20 13:00:00,143.0,143.06,142.96,142.98,38000.0,114.3378,114.3858,114.3058,114.3218,38000.0
2013-03-20 13:30:00,142.98,143.0,142.86,142.92,40400.0,114.3218,114.3378,114.2259,114.2739,40400.0
2013-03-20 14:00:00,142.9,143.42,142.88,143.34,68900.0,114.2579,114.6736,114.2419,114.6097,68900.0
2013-03-20 14:30:00,143.34,143.36,143.16,143.2,51600.0,114.6097,114.6257,114.4658,114.4977,51600.0
2013-03-20 15:00:00,143.18,143.28,143.1,143.18,59350.0,114.4817,114.5617,114.4178,114.4817,59350.0
2013-03-20 15:30:00,143.16,143.42,143.0,143.18,91800.0,114.4658,114.6736,114.3378,114.4817,91800.0
2013-03-21 09:30:00,142.32,142.72,142.28,142.72,37300.0,113.7941,114.1139,113.7621,114.1139,37300.0
2013-03-21 10:00:00,142.72,142.72,142.18,142.36,44700.0,114.1139,114.1139,113.6822,113.8261,44700.0
2013-03-21 10:30:00,142.32,142.44,142.22,142.38,35800.0,113.7941,113.8901,113.7142,113.8421,35800.0
2013-03-21 11:00:00,142.44,142.62,142.32,142.6,11400.0,113.8901,114.034,113.7941,114.018,11400.0
2013-03-21 11:30:00,142.6,142.84,142.56,142.72,13550.0,114.018,114.2099,113.986,114.1139,13550.0
2013-03-21 12:00:00,142.72,142.78,142.54,142.58,14850.0,114.1139,114.1619,113.97,114.002,14850.0
2013-03-21 12:30:00,142.6,142.7,142.52,142.6,14250.0,114.018,114.098,113.954,114.018,14250.0
2013-03-21 13:00:00,142.58,142.66,142.24,142.28,13200.0,114.002,114.066,113.7302,113.7621,13200.0
2013-03-21 13:30:00,142.3,142.3,142.1,142.12,29600.0,113.7781,113.7781,113.6182,113.6342,29600.0
2013-03-21 14:00:00,142.14,142.34,141.76,142.22,33350.0,113.6502,113.8101,113.3464,113.7142,33350.0
2013-03-21 14:30:00,142.24,142.32,142.12,142.28,11900.0,113.7302,113.7941,113.6342,113.7621,11900.0
2013-03-21 15:00:00,142.3,142.44,142.1,142.3,14950.0,113.7781,113.8901,113.6182,113.7781,14950.0
2013-03-21 15:30:00,142.34,142.34,141.96,141.98,23050.0,113.8101,113.8101,113.5063,113.5223,23050.0
2013-03-22 09:30:00,141.78,141.94,141.68,141.78,57200.0,113.8958,114.0243,113.8155,113.8958,57200.0
2013-03-22 10:00:00,141.88,142.22,141.88,142.2,41150.0,113.9761,114.2493,113.9761,114.2332,41150.0
2013-03-22 10:30:00,142.2,142.24,141.94,142.08,46150.0,114.2332,114.2653,114.0243,114.1368,46150.0
2013-03-22 11:00:00,142.08,142.32,142.06,142.28,49450.0,114.1368,114.3296,114.1207,114.2975,49450.0
2013-03-22 11:30:00,142.28,142.34,142.1,142.14,16050.0,114.2975,114.3457,114.1529,114.185,16050.0
2013-03-22 12:00:00,142.16,142.2,142.0,142.08,9400.0,114.2011,114.2332,114.0725,114.1368,9400.0
2013-03-22 12:30:00,142.12,142.16,142.06,142.14,7900.0,114.1689,114.2011,114.1207,114.185,7900.0
2013-03-22 13:00:00,142.14,142.4,142.08,142.4,21000.0,114.185,114.3939,114.1368,114.3939,21000.0
2013-03-22 13:30:00,142.4,142.4,142.16,142.22,74400.0,114.3939,114.3939,114.2011,114.2493,74400.0
2013-03-22 14:00:00,142.2,142.24,142.12,142.2,18950.0,114.2332,114.2653,114.1689,114.2332,18950.0
2013-03-22 14:30:00,142.2,142.26,142.14,142.2,11600.0,114.2332,114.2814,114.185,114.2332,11600.0
2013-03-22 15:00:00,142.2,142.2,141.96,142.02,13700.0,114.2332,114.2332,114.0404,114.0886,13700.0
2013-03-22 15:30:00,142.02,142.36,142.02,142.36,40500.0,114.0886,114.3617,114.0886,114.3617,40500.0
2013-03-25 09:30:00,142.86,143.04,142.72,143.04,48800.0,114.7634,114.908,114.6509,114.908,48800.0
2013-03-25 10:00:00,143.08,143.1,142.7,142.72,72850.0,114.9401,114.9562,114.6349,114.6509,72850.0
2013-03-25 10:30:00,142.7,142.78,142.18,142.2,26900.0,114.6349,114.6991,114.2171,114.2332,26900.0
2013-03-25 11:00:00,142.2,142.3,141.76,141.9,31850.0,114.2332,114.3135,113.8797,113.9922,31850.0
2013-03-25 11:30:00,141.84,142.2,141.84,142.12,12250.0,113.944,114.2332,113.944,114.1689,12250.0
2013-03-25 12:00:00,142.08,142.16,141.78,141.78,18700.0,114.1368,114.2011,113.8958,113.8958,18700.0
2013-03-25 12:30:00,141.8,141.9,141.62,141.62,37350.0,113.9119,113.9922,113.7673,113.7673,37350.0
2013-03-25 13:00:00,141.56,141.76,141.32,141.7,22050.0,113.7191,113.8797,113.5263,113.8315,22050.0
2013-03-25 13:30:00,141.68,142.24,141.58,142.12,41600.0,113.8155,114.2653,113.7351,114.1689,41600.0
2013-03-25 14:00:00,142.12,142.2,141.98,142.02,24050.0,114.1689,114.2332,114.0565,114.0886,24050.0
2013-03-25 14:30:00,141.96,142.0,141.84,141.96,81350.0,114.0404,114.0725,113.944,114.0404,81350.0
2013-03-25 15:00:00,141.96,141.96,141.54,141.6,39900.0,114.0404,114.0404,113.703,113.7512,39900.0
2013-03-25 15:30:00,141.62,142.06,141.6,141.92,131500.0,113.7673,114.1207,113.7512,114.0083,131500.0
2013-03-26 09:30:00,142.52,142.78,142.48,142.72,36150.0,114.4903,114.6991,114.4581,114.6509,36150.0
2013-03-26 10:00:00,142.68,142.82,142.54,142.72,30300.0,114.6188,114.7313,114.5063,114.6509,30300.0
2013-03-26 10:30:00,142.72,142.84,142.34,142.62,57500.0,114.6509,114.7473,114.3457,114.5706,57500.0
2013-03-26 11:00:00,142.58,142.68,142.46,142.54,74650.0,114.5385,114.6188,114.4421,114.5063,74650.0
2013-03-26 11:30:00,142.54,142.76,142.54,142.58,83400.0,114.5063,114.6831,114.5063,114.5385,83400.0
2013-03-26 12:00:00,142.58,142.68,142.4,142.5,257950.0,114.5385,114.6188,114.3939,114.4742,257950.0
2013-03-26 12:30:00,142.54,142.58,142.5,142.54,176950.0,114.5063,114.5385,114.4742,114.5063,176950.0
2013-03-26 13:00:00,142.58,142.74,142.56,142.72,7950.0,114.5385,114.667,114.5224,114.6509,7950.0
2013-03-26 13:30:00,142.74,142.8,142.68,142.76,20650.0,114.667,114.7152,114.6188,114.6831,20650.0
2013-03-26 14:00:00,142.78,142.88,142.72,142.82,10900.0,114.6991,114.7795,114.6509,114.7313,10900.0
2013-03-26 14:30:00,142.82,142.84,142.72,142.78,41700.0,114.7313,114.7473,114.6509,114.6991,41700.0
2013-03-26 15:00:00,142.78,142.96,142.78,142.92,13900.0,114.6991,114.8437,114.6991,114.8116,13900.0
2013-03-26 15:30:00,142.92,143.06,142.88,143.0,116700.0,114.8116,114.9241,114.7795,114.8759,116700.0
2013-03-27 09:30:00,142.2,142.26,141.9,142.16,42400.0,114.2332,114.2814,113.9922,114.2011,42400.0
2013-03-27 10:00:00,142.14,142.4,142.02,142.3,32900.0,114.185,114.3939,114.0886,114.3135,32900.0
2013-03-27 10:30:00,142.34,142.58,142.32,142.5,27300.0,114.3457,114.5385,114.3296,114.4742,27300.0
2013-03-27 11:00:00,142.52,142.64,142.38,142.54,27500.0,114.4903,114.5867,114.3778,114.5063,27500.0
2013-03-27 11:30:00,142.58,142.8,142.56,142.64,51400.0,114.5385,114.7152,114.5224,114.5867,51400.0
2013-03-27 12:00:00,142.7,142.78,142.62,142.64,14050.0,114.6349,114.6991,114.5706,114.5867,14050.0
2013-03-27 12:30:00,142.64,142.76,142.58,142.68,12400.0,114.5867,114.6831,114.5385,114.6188,12400.0
2013-03-27 13:00:00,142.68,142.68,142.48,142.58,56700.0,114.6188,114.6188,114.4581,114.5385,56700.0
2013-03-27 13:30:00,142.6,142.8,142.56,142.76,14200.0,114.5545,114.7152,114.5224,114.6831,14200.0
2013-03-27 14:00:00,142.8,142.92,142.76,142.9,21500.0,114.7152,114.8116,114.6831,114.7955,21500.0
2013-03-27 14:30:00,142.92,142.96,142.84,142.9,10850.0,114.8116,114.8437,114.7473,114.7955,10850.0
2013-03-27 15:00:00,142.92,143.02,142.82,143.0,13250.0,114.8116,114.8919,114.7313,114.8759,13250.0
2013-03-27 15:30:00,143.02,143.06,142.86,142.92,48500.0,114.8919,114.9241,114.7634,114.8116,48500.0
2013-03-28 09:30:00,142.96,143.18,142.76,142.98,75750.0,114.8437,115.0205,114.6831,114.8598,75750.0
2013-03-28 10:00:00,143.02,143.16,142.92,143.1,10700.0,114.8919,115.0044,114.8116,114.9562,10700.0
2013-03-28 10:30:00,143.1,143.44,143.1,143.36,26700.0,114.9562,115.2293,114.9562,115.1651,26700.0
2013-03-28 11:00:00,143.38,143.42,143.28,143.42,39050.0,115.1811,115.2133,115.1008,115.2133,39050.0
2013-03-28 11:30:00,143.44,143.48,143.28,143.36,11650.0,115.2293,115.2615,115.1008,115.1651,11650.0
2013-03-28 12:00:00,143.34,143.34,143.1,143.14,14050.0,115.149,115.149,114.9562,114.9883,14050.0
2013-03-28 12:30:00,143.14,143.3,143.14,143.26,6700.0,114.9883,115.1169,114.9883,115.0847,6700.0
2013-03-28 13:00:00,143.26,143.28,143.16,143.26,10800.0,115.0847,115.1008,115.0044,115.0847,10800.0
2013-03-28 13:30:00,143.26,143.28,143.22,143.24,9950.0,115.0847,115.1008,115.0526,115.0687,9950.0
2013-03-28 14:00:00,143.3,143.4,143.28,143.36,16300.0,115.1169,115.1972,115.1008,115.1651,16300.0
2013-03-28 14:30:00,143.36,143.44,143.34,143.44,7900.0,115.1651,115.2293,115.149,115.2293,7900.0
2013-03-28 15:00:00,143.42,143.52,143.28,143.44,15800.0,115.2133,115.2936,115.1008,115.2293,15800.0
2013-03-28 15:30:00,143.44,143.62,143.38,143.38,50150.0,115.2293,115.3739,115.1811,115.1811,50150.0
2013-04-01 09:30:00,143.38,143.64,143.36,143.4,77050.0,115.1811,115.39,115.1651,115.1972,77050.0
2013-04-01 10:00:00,143.42,144.2,143.02,143.22,115700.0,115.2133,115.8399,114.8919,115.0526,115700.0
2013-04-01 10:30:00,143.22,143.22,142.72,142.72,14150.0,115.0526,115.0526,114.6509,114.6509,14150.0
2013-04-01 11:00:00,142.7,142.8,142.6,142.78,13200.0,114.6349,114.7152,114.5545,114.6991,13200.0
2013-04-01 11:30:00,142.8,142.92,142.74,142.8,15000.0,114.7152,114.8116,114.667,114.7152,15000.0
2013-04-01 12:00:00,142.78,142.84,142.64,142.74,6450.0,114.6991,114.7473,114.5867,114.667,6450.0
2013-04-01 12:30:00,142.76,142.88,142.68,142.88,129350.0,114.6831,114.7795,114.6188,114.7795,129350.0
2013-04-01 13:00:00,142.9,143.06,142.88,143.04,35000.0,114.7955,114.9241,114.7795,114.908,35000.0
2013-04-01 13:30:00,143.02,143.08,142.9,142.9,14800.0,114.8919,114.9401,114.7955,114.7955,14800.0
2013-04-01 14:00:00,143.02,143.04,142.88,142.9,26650.0,114.8919,114.908,114.7795,114.7955,26650.0
2013-04-01 14:30:00,142.88,142.92,142.74,142.78,11700.0,114.7795,114.8116,114.667,114.6991,11700.0
2013-04-01 15:00:00,142.78,142.88,142.56,142.68,16050.0,114.6991,114.7795,114.5224,114.6188,16050.0
2013-04-01 15:30:00,142.68,142.86,142.54,142.86,93850.0,114.6188,114.7634,114.5063,114.7634,93850.0
2013-04-02 09:30:00,143.38,143.66,143.32,143.64,154250.0,115.1811,115.4061,115.1329,115.39,154250.0
2013-04-02 10:00:00,143.64,143.84,143.56,143.66,136750.0,115.39,115.5507,115.3257,115.4061,136750.0
2013-04-02 10:30:00,143.68,143.88,143.54,143.82,164450.0,115.4221,115.5828,115.3097,115.5346,164450.0
2013-04-02 11:00:00,143.84,143.92,143.78,143.8,97800.0,115.5507,115.6149,115.5025,115.5185,97800.0
2013-04-02 11:30:00,143.84,143.88,143.72,143.76,26700.0,115.5507,115.5828,115.4543,115.4864,26700.0
2013-04-02 12:00:00,143.8,143.88,143.76,143.82,19750.0,115.5185,115.5828,115.4864,115.5346,19750.0
2013-04-02 12:30:00,143.84,143.88,143.78,143.86,9650.0,115.5507,115.5828,115.5025,115.5667,9650.0
2013-04-02 13:00:00,143.88,143.88,143.68,143.68,18100.0,115.5828,115.5828,115.4221,115.4221,18100.0
2013-04-02 13:30:00,143.7,143.84,143.68,143.78,11200.0,115.4382,115.5507,115.4221,115.5025,11200.0
2013-04-02 14:00:00,143.76,143.82,143.62,143.64,11000.0,115.4864,115.5346,115.3739,115.39,11000.0
2013-04-02 14:30:00,143.6,143.62,143.44,143.58,54200.0,115.3579,115.3739,115.2293,115.3418,54200.0
2013-04-02 15:00:00,143.56,143.6,143.4,143.46,15500.0,115.3257,115.3579,115.1972,115.2454,15500.0
2013-04-02 15:30:00,143.46,143.62,143.2,143.58,19500.0,115.2454,115.3739,115.0365,115.3418,19500.0
2013-04-03 09:30:00,143.72,143.8,143.28,143.32,62350.0,115.4543,115.5185,115.1008,115.1329,62350.0
2013-04-03 10:00:00,143.28,143.38,142.98,143.14,110650.0,115.1008,115.1811,114.8598,114.9883,110650.0
2013-04-03 10:30:00,143.14,143.16,142.86,142.86,45050.0,114.9883,115.0044,114.7634,114.7634,45050.0
2013-04-03 11:00:00,142.86,142.9,142.64,142.8,89650.0,114.7634,114.7955,114.5867,114.7152,89650.0
2013-04-03 11:30:00,142.8,142.92,142.64,142.88,58750.0,114.7152,114.8116,114.5867,114.7795,58750.0
2013-04-03 12:00:00,142.86,142.86,142.6,142.6,14750.0,114.7634,114.7634,114.5545,114.5545,14750.0
2013-04-03 12:30:00,142.62,142.74,142.42,142.54,21100.0,114.5706,114.667,114.4099,114.5063,21100.0
2013-04-03 13:00:00,142.54,142.6,142.42,142.42,12150.0,114.5063,114.5545,114.4099,114.4099,12150.0
2013-04-03 13:30:00,142.42,142.42,142.02,142.04,64500.0,114.4099,114.4099,114.0886,114.1047,64500.0
2013-04-03 14:00:00,142.04,142.3,142.0,142.16,58950.0,114.1047,114.3135,114.0725,114.2011,58950.0
2013-04-03 14:30:00,142.14,142.48,142.12,142.4,47300.0,114.185,114.4581,114.1689,114.3939,47300.0
2013-04-03 15:00:00,142.4,142.4,142.14,142.2,47150.0,114.3939,114.3939,114.185,114.2332,47150.0
2013-04-03 15:30:00,142.18,142.36,141.78,142.14,124600.0,114.2171,114.3617,113.8958,114.185,124600.0
2013-04-04 09:30:00,142.3,142.8,142.22,142.72,56750.0,114.3135,114.7152,114.2493,114.6509,56750.0
2013-04-04 10:00:00,142.72,142.98,142.22,142.28,43800.0,114.6509,114.8598,114.2493,114.2975,43800.0
2013-04-04 10:30:00,142.24,142.8,142.24,142.56,78300.0,114.2653,114.7152,114.2653,114.5224,78300.0
2013-04-04 11:00:00,142.54,142.76,142.48,142.72,15100.0,114.5063,114.6831,114.4581,114.6509,15100.0
2013-04-04 11:30:00,142.68,142.68,142.38,142.42,325600.0,114.6188,114.6188,114.3778,114.4099,325600.0
2013-04-04 12:00:00,142.38,142.38,142.14,142.26,32450.0,114.3778,114.3778,114.185,114.2814,32450.0
2013-04-04 12:30:00,142.22,142.38,142.2,142.3,12000.0,114.2493,114.3778,114.2332,114.3135,12000.0
2013-04-04 13:00:00,142.3,142.3,142.04,142.22,15700.0,114.3135,114.3135,114.1047,114.2493,15700.0
2013-04-04 13:30:00,142.22,142.52,142.14,142.44,10650.0,114.2493,114.4903,114.185,114.426,10650.0
2013-04-04 14:00:00,142.42,142.66,142.36,142.64,304150.0,114.4099,114.6027,114.3617,114.5867,304150.0
2013-04-04 14:30:00,142.64,142.66,142.46,142.48,26200.0,114.5867,114.6027,114.4421,114.4581,26200.0
2013-04-04 15:00:00,142.48,142.6,142.38,142.4,24700.0,114.4581,114.5545,114.3778,114.3939,24700.0
2013-04-04 15:30:00,142.42,142.74,142.4,142.7,18750.0,114.4099,114.667,114.3939,114.6349,18750.0
2013-04-05 09:30:00,141.0,141.3,140.8,140.92,90900.0,113.2692,113.5102,113.1085,113.2049,90900.0
2013-04-05 10:00:00,140.96,141.3,140.84,141.22,66850.0,113.2371,113.5102,113.1407,113.4459,66850.0
2013-04-05 10:30:00,141.26,141.48,141.12,141.36,72400.0,113.4781,113.6548,113.3656,113.5584,72400.0
2013-04-05 11:00:00,141.36,141.66,141.34,141.52,95300.0,113.5584,113.7994,113.5423,113.6869,95300.0
2013-04-05 11:30:00,141.5,141.56,141.36,141.36,26600.0,113.6709,113.7191,113.5584,113.5584,26600.0
2013-04-05 12:00:00,141.36,141.4,141.28,141.34,24050.0,113.5584,113.5905,113.4941,113.5423,24050.0
2013-04-05 12:30:00,141.38,141.56,141.36,141.38,22150.0,113.5745,113.7191,113.5584,113.5745,22150.0
2013-04-05 13:00:00,141.38,141.68,141.34,141.64,24650.0,113.5745,113.8155,113.5423,113.7833,24650.0
2013-04-05 13:30:00,141.7,141.74,141.56,141.56,26950.0,113.8315,113.8637,113.7191,113.7191,26950.0
2013-04-05 14:00:00,141.54,141.68,141.48,141.68,19200.0,113.703,113.8155,113.6548,113.8155,19200.0
2013-04-05 14:30:00,141.68,141.8,141.64,141.8,24150.0,113.8155,113.9119,113.7833,113.9119,24150.0
2013-04-05 15:00:00,141.8,141.8,141.58,141.66,66550.0,113.9119,113.9119,113.7351,113.7994,66550.0
2013-04-05 15:30:00,141.66,142.26,141.6,142.1,57950.0,113.7994,114.2814,113.7512,114.1529,57950.0
2013-04-08 09:30:00,142.2,142.2,141.74,141.96,37550.0,114.2332,114.2332,113.8637,114.0404,37550.0
2013-04-08 10:00:00,141.96,142.04,141.7,141.8,23150.0,114.0404,114.1047,113.8315,113.9119,23150.0
2013-04-08 10:30:00,141.84,142.14,141.84,142.1,14400.0,113.944,114.185,113.944,114.1529,14400.0
2013-04-08 11:00:00,142.08,142.14,141.94,142.04,45150.0,114.1368,114.185,114.0243,114.1047,45150.0
2013-04-08 11:30:00,142.04,142.1,141.96,141.96,14350.0,114.1047,114.1529,114.0404,114.0404,14350.0
2013-04-08 12:00:00,142.0,142.04,141.88,141.94,10100.0,114.0725,114.1047,113.9761,114.0243,10100.0
2013-04-08 12:30:00,141.98,142.08,141.98,142.04,24300.0,114.0565,114.1368,114.0565,114.1047,24300.0
2013-04-08 13:00:00,142.06,142.18,142.04,142.16,10400.0,114.1207,114.2171,114.1047,114.2011,10400.0
2013-04-08 13:30:00,142.14,142.48,142.12,142.48,9900.0,114.185,114.4581,114.1689,114.4581,9900.0
2013-04-08 14:00:00,142.48,142.64,142.46,142.54,13500.0,114.4581,114.5867,114.4421,114.5063,13500.0
2013-04-08 14:30:00,142.56,142.62,142.52,142.56,14450.0,114.5224,114.5706,114.4903,114.5224,14450.0
2013-04-08 15:00:00,142.54,142.68,142.54,142.68,15750.0,114.5063,114.6188,114.5063,114.6188,15750.0
2013-04-08 15:30:00,142.68,143.04,142.62,143.02,22850.0,114.6188,114.908,114.5706,114.8919,22850.0
2013-04-09 09:30:00,143.32,143.38,142.88,142.9,35050.0,115.1329,115.1811,114.7795,114.7955,35050.0
2013-04-09 10:00:00,143.0,143.32,142.92,143.3,22150.0,114.8759,115.1329,114.8116,115.1169,22150.0
2013-04-09 10:30:00,143.32,143.32,142.96,143.04,41450.0,115.1329,115.1329,114.8437,114.908,41450.0
2013-04-09 11:00:00,143.1,143.14,142.88,143.04,70100.0,114.9562,114.9883,114.7795,114.908,70100.0
2013-04-09 11:30:00,143.06,143.28,143.04,143.28,23200.0,114.9241,115.1008,114.908,115.1008,23200.0
2013-04-09 12:00:00,143.3,143.36,143.2,143.36,15900.0,115.1169,115.1651,115.0365,115.1651,15900.0
2013-04-09 12:30:00,143.36,143.52,143.36,143.44,26650.0,115.1651,115.2936,115.1651,115.2293,26650.0
2013-04-09 13:00:00,143.46,143.84,143.46,143.8,14200.0,115.2454,115.5507,115.2454,115.5185,14200.0
2013-04-09 13:30:00,143.82,143.92,143.76,143.8,17000.0,115.5346,115.6149,115.4864,115.5185,17000.0
2013-04-09 14:00:00,143.8,143.92,143.74,143.9,12400.0,115.5185,115.6149,115.4703,115.5989,12400.0
2013-04-09 14:30:00,143.92,144.06,143.88,143.96,18700.0,115.6149,115.7274,115.5828,115.6471,18700.0
2013-04-09 15:00:00,143.98,144.02,143.78,143.8,22750.0,115.6631,115.6953,115.5025,115.5185,22750.0
2013-04-09 15:30:00,143.82,143.84,143.5,143.52,35550.0,115.5346,115.5507,115.2775,115.2936,35550.0
2013-04-10 09:30:00,143.94,144.34,143.9,144.34,71050.0,115.631,115.9523,115.5989,115.9523,71050.0
2013-04-10 10:00:00,144.34,144.62,144.34,144.62,55700.0,115.9523,116.1773,115.9523,116.1773,55700.0
2013-04-10 10:30:00,144.62,144.96,144.52,144.96,20450.0,116.1773,116.4504,116.0969,116.4504,20450.0
2013-04-10 11:00:00,145.0,145.14,144.88,145.04,68450.0,116.4825,116.595,116.3861,116.5147,68450.0
2013-04-10 11:30:00,145.04,145.18,145.0,145.1,202450.0,116.5147,116.6271,116.4825,116.5629,202450.0
2013-04-10 12:00:00,145.1,145.16,145.0,145.1,296050.0,116.5629,116.6111,116.4825,116.5629,296050.0
2013-04-10 12:30:00,145.1,145.38,145.1,145.32,54250.0,116.5629,116.7878,116.5629,116.7396,54250.0
2013-04-10 13:00:00,145.34,145.4,145.24,145.36,21150.0,116.7557,116.8039,116.6753,116.7717,21150.0
2013-04-10 13:30:00,145.38,145.42,145.24,145.3,19950.0,116.7878,116.8199,116.6753,116.7235,19950.0
2013-04-10 14:00:00,145.3,145.42,145.24,145.26,15850.0,116.7235,116.8199,116.6753,116.6914,15850.0
2013-04-10 14:30:00,145.24,145.3,145.16,145.26,18450.0,116.6753,116.7235,116.6111,116.6914,18450.0
2013-04-10 15:00:00,145.26,145.28,145.08,145.26,49550.0,116.6914,116.7075,116.5468,116.6914,49550.0
2013-04-10 15:30:00,145.28,145.44,145.16,145.3,198400.0,116.7075,116.836,116.6111,116.7235,198400.0
2013-04-11 09:30:00,145.32,145.56,145.18,145.48,45600.0,116.7396,116.9324,116.6271,116.8681,45600.0
2013-04-11 10:00:00,145.48,145.76,145.48,145.7,35300.0,116.8681,117.0931,116.8681,117.0449,35300.0
2013-04-11 10:30:00,145.74,146.0,145.62,146.0,42500.0,117.077,117.2859,116.9806,117.2859,42500.0
2013-04-11 11:00:00,146.02,146.22,145.98,146.12,37950.0,117.3019,117.4626,117.2698,117.3823,37950.0
2013-04-11 11:30:00,146.14,146.14,145.82,145.92,17950.0,117.3983,117.3983,117.1413,117.2216,17950.0
2013-04-11 12:00:00,145.94,145.94,145.76,145.8,11750.0,117.2377,117.2377,117.0931,117.1252,11750.0
2013-04-11 12:30:00,145.8,146.04,145.8,146.02,12000.0,117.1252,117.318,117.1252,117.3019,12000.0
2013-04-11 13:00:00,146.08,146.14,146.02,146.02,15150.0,117.3501,117.3983,117.3019,117.3019,15150.0
2013-04-11 13:30:00,146.0,146.16,145.84,145.84,64500.0,117.2859,117.4144,117.1573,117.1573,64500.0
2013-04-11 14:00:00,145.84,145.86,145.68,145.84,43750.0,117.1573,117.1734,117.0288,117.1573,43750.0
2013-04-11 14:30:00,145.82,146.0,145.8,146.0,21350.0,117.1413,117.2859,117.1252,117.2859,21350.0
2013-04-11 15:00:00,145.98,146.08,145.76,145.86,39050.0,117.2698,117.3501,117.0931,117.1734,39050.0
2013-04-11 15:30:00,145.88,145.96,145.62,145.8,50500.0,117.1895,117.2537,116.9806,117.1252,50500.0
2013-04-12 09:30:00,145.32,145.64,145.24,145.26,92850.0,116.7396,116.9967,116.6753,116.6914,92850.0
2013-04-12 10:00:00,145.26,145.42,145.16,145.34,66400.0,116.6914,116.8199,116.6111,116.7557,66400.0
2013-04-12 10:30:00,145.3,145.3,144.68,144.86,276250.0,116.7235,116.7235,116.2255,116.3701,276250.0
2013-04-12 11:00:00,144.8,145.0,144.62,144.94,201700.0,116.3219,116.4825,116.1773,116.4343,201700.0
2013-04-12 11:30:00,144.94,145.14,144.82,145.1,34150.0,116.4343,116.595,116.3379,116.5629,34150.0
2013-04-12 12:00:00,145.1,145.12,144.96,144.96,20750.0,116.5629,116.5789,116.4504,116.4504,20750.0
2013-04-12 12:30:00,145.04,145.26,145.02,145.22,86800.0,116.5147,116.6914,116.4986,116.6593,86800.0
2013-04-12 13:00:00,145.24,145.42,145.14,145.2,70950.0,116.6753,116.8199,116.595,116.6432,70950.0
2013-04-12 13:30:00,145.18,145.34,145.14,145.2,241550.0,116.6271,116.7557,116.595,116.6432,241550.0
2013-04-12 14:00:00,145.22,145.26,145.14,145.16,61550.0,116.6593,116.6914,116.595,116.6111,61550.0
2013-04-12 14:30:00,145.08,145.2,145.04,145.12,9200.0,116.5468,116.6432,116.5147,116.5789,9200.0
2013-04-12 15:00:00,145.16,145.34,145.16,145.28,12500.0,116.6111,116.7557,116.6111,116.7075,12500.0
2013-04-12 15:30:00,145.28,145.44,145.24,145.44,45500.0,116.7075,116.836,116.6753,116.836,45500.0
2013-04-15 09:30:00,144.68,144.78,144.34,144.62,44400.0,116.2255,116.3058,115.9523,116.1773,44400.0
2013-04-15 10:00:00,144.64,144.64,144.18,144.44,15350.0,116.1933,116.1933,115.8238,116.0327,15350.0
2013-04-15 10:30:00,144.42,144.7,144.34,144.62,82850.0,116.0166,116.2415,115.9523,116.1773,82850.0
2013-04-15 11:00:00,144.58,144.58,144.26,144.34,17250.0,116.1451,116.1451,115.8881,115.9523,17250.0
2013-04-15 11:30:00,144.36,144.58,143.84,143.9,23000.0,115.9684,116.1451,115.5507,115.5989,23000.0
2013-04-15 12:00:00,143.9,144.0,143.74,143.86,44200.0,115.5989,115.6792,115.4703,115.5667,44200.0
2013-04-15 12:30:00,143.84,143.84,143.16,143.38,30600.0,115.5507,115.5507,115.0044,115.1811,30600.0
2013-04-15 13:00:00,143.4,143.52,143.32,143.44,15950.0,115.1972,115.2936,115.1329,115.2293,15950.0
2013-04-15 13:30:00,143.44,143.48,143.28,143.32,12150.0,115.2293,115.2615,115.1008,115.1329,12150.0
2013-04-15 14:00:00,143.26,143.28,142.86,143.0,32500.0,115.0847,115.1008,114.7634,114.8759,32500.0
2013-04-15 14:30:00,143.08,143.54,142.8,142.88,58850.0,114.9401,115.3097,114.7152,114.7795,58850.0
2013-04-15 15:00:00,142.88,143.06,142.54,142.7,73600.0,114.7795,114.9241,114.5063,114.6349,73600.0
2013-04-15 15:30:00,142.7,142.74,142.04,142.04,170850.0,114.6349,114.667,114.1047,114.1047,170850.0
2013-04-16 09:30:00,143.16,143.36,143.0,143.2,127850.0,115.0044,115.1651,114.8759,115.0365,127850.0
2013-04-16 10:00:00,143.18,143.36,142.94,143.02,55200.0,115.0205,115.1651,114.8277,114.8919,55200.0
2013-04-16 10:30:00,143.06,143.16,142.76,142.96,22700.0,114.9241,115.0044,114.6831,114.8437,22700.0
2013-04-16 11:00:00,143.02,143.42,142.9,143.36,54100.0,114.8919,115.2133,114.7955,115.1651,54100.0
2013-04-16 11:30:00,143.4,143.7,143.34,143.64,106200.0,115.1972,115.4382,115.149,115.39,106200.0
2013-04-16 12:00:00,143.66,143.7,143.56,143.6,11750.0,115.4061,115.4382,115.3257,115.3579,11750.0
2013-04-16 12:30:00,143.64,143.96,143.6,143.94,12500.0,115.39,115.6471,115.3579,115.631,12500.0
2013-04-16 13:00:00,143.94,143.94,143.84,143.84,34600.0,115.631,115.631,115.5507,115.5507,34600.0
2013-04-16 13:30:00,143.9,144.02,143.76,143.8,44300.0,115.5989,115.6953,115.4864,115.5185,44300.0
2013-04-16 14:00:00,143.8,143.88,143.58,143.7,92900.0,115.5185,115.5828,115.3418,115.4382,92900.0
2013-04-16 14:30:00,143.66,143.76,143.48,143.5,26950.0,115.4061,115.4864,115.2615,115.2775,26950.0
2013-04-16 15:00:00,143.48,143.84,143.46,143.84,34850.0,115.2615,115.5507,115.2454,115.5507,34850.0
2013-04-16 15:30:00,143.86,144.18,143.84,144.1,24700.0,115.5667,115.8238,115.5507,115.7595,24700.0
2013-04-17 09:30:00,143.14,143.14,142.58,142.8,41050.0,114.9883,114.9883,114.5385,114.7152,41050.0
2013-04-17 10:00:00,142.76,142.9,142.28,142.5,34150.0,114.6831,114.7955,114.2975,114.4742,34150.0
2013-04-17 10:30:00,142.46,142.46,141.68,141.72,143450.0,114.4421,114.4421,113.8155,113.8476,143450.0
2013-04-17 11:00:00,141.7,142.08,141.5,141.96,47250.0,113.8315,114.1368,113.6709,114.0404,47250.0
2013-04-17 11:30:00,141.98,142.06,141.76,141.88,40200.0,114.0565,114.1207,113.8797,113.9761,40200.0
2013-04-17 12:00:00,141.88,142.0,141.32,141.32,48000.0,113.9761,114.0725,113.5263,113.5263,48000.0
2013-04-17 12:30:00,141.36,141.72,141.28,141.72,21600.0,113.5584,113.8476,113.4941,113.8476,21600.0
2013-04-17 13:00:00,141.74,141.92,141.56,141.82,98200.0,113.8637,114.0083,113.7191,113.9279,98200.0
2013-04-17 13:30:00,141.8,142.28,141.8,142.02,27000.0,113.9119,114.2975,113.9119,114.0886,27000.0
2013-04-17 14:00:00,142.1,142.28,141.92,142.18,103350.0,114.1529,114.2975,114.0083,114.2171,103350.0
2013-04-17 14:30:00,142.18,142.24,141.72,142.02,27600.0,114.2171,114.2653,113.8476,114.0886,27600.0
2013-04-17 15:00:00,141.98,142.36,141.92,142.18,22150.0,114.0565,114.3617,114.0083,114.2171,22150.0
2013-04-17 15:30:00,142.18,142.32,141.86,142.02,84900.0,114.2171,114.3296,113.9601,114.0886,84900.0
2013-04-18 09:30:00,142.28,142.28,141.48,141.62,38600.0,114.2975,114.2975,113.6548,113.7673,38600.0
2013-04-18 10:00:00,141.5,141.54,141.04,141.38,215100.0,113.6709,113.703,113.3013,113.5745,215100.0
2013-04-18 10:30:00,141.46,142.06,141.46,141.94,20400.0,113.6387,114.1207,113.6387,114.0243,20400.0
2013-04-18 11:00:00,141.94,141.94,141.58,141.58,20600.0,114.0243,114.0243,113.7351,113.7351,20600.0
2013-04-18 11:30:00,141.56,141.72,141.2,141.38,1018950.0,113.7191,113.8476,113.4299,113.5745,1018950.0
2013-04-18 12:00:00,141.46,141.52,141.2,141.36,96950.0,113.6387,113.6869,113.4299,113.5584,96950.0
2013-04-18 12:30:00,141.36,141.64,141.26,141.6,108600.0,113.5584,113.7833,113.4781,113.7512,108600.0
2013-04-18 13:00:00,141.56,141.74,141.32,141.6,1664850.0,113.7191,113.8637,113.5263,113.7512,1664850.0
2013-04-18 13:30:00,141.6,141.6,141.3,141.42,33350.0,113.7512,113.7512,113.5102,113.6066,33350.0
2013-04-18 14:00:00,141.4,141.4,140.88,141.14,26000.0,113.5905,113.5905,113.1728,113.3817,26000.0
2013-04-18 14:30:00,141.14,141.18,140.58,140.76,28850.0,113.3817,113.4138,112.9318,113.0764,28850.0
2013-04-18 15:00:00,140.78,141.1,140.76,141.06,35250.0,113.0925,113.3495,113.0764,113.3174,35250.0
2013-04-18 15:30:00,141.1,141.34,141.06,141.14,114400.0,113.3495,113.5423,113.3174,113.3817,114400.0
2013-04-19 09:30:00,141.42,141.66,141.12,141.4,32650.0,113.6066,113.7994,113.3656,113.5905,32650.0
2013-04-19 10:00:00,141.44,141.84,141.44,141.58,32800.0,113.6227,113.944,113.6227,113.7351,32800.0
2013-04-19 10:30:00,141.6,141.82,141.54,141.76,51550.0,113.7512,113.9279,113.703,113.8797,51550.0
2013-04-19 11:00:00,141.78,142.22,141.72,142.08,37400.0,113.8958,114.2493,113.8476,114.1368,37400.0
2013-04-19 11:30:00,142.1,142.3,142.1,142.18,101500.0,114.1529,114.3135,114.1529,114.2171,101500.0
2013-04-19 12:00:00,142.22,142.24,141.98,142.0,86150.0,114.2493,114.2653,114.0565,114.0725,86150.0
2013-04-19 12:30:00,142.08,142.08,141.84,141.92,10900.0,114.1368,114.1368,113.944,114.0083,10900.0
2013-04-19 13:00:00,141.92,142.04,141.82,142.04,73400.0,114.0083,114.1047,113.9279,114.1047,73400.0
2013-04-19 13:30:00,142.08,142.08,141.96,142.0,46050.0,114.1368,114.1368,114.0404,114.0725,46050.0
2013-04-19 14:00:00,142.02,142.24,141.98,142.16,25450.0,114.0886,114.2653,114.0565,114.2011,25450.0
2013-04-19 14:30:00,142.18,142.26,141.96,142.02,34600.0,114.2171,114.2814,114.0404,114.0886,34600.0
2013-04-19 15:00:00,142.0,142.22,141.9,142.2,127350.0,114.0725,114.2493,113.9922,114.2332,127350.0
2013-04-19 15:30:00,142.2,142.42,142.2,142.3,57750.0,114.2332,114.4099,114.2332,114.3135,57750.0
2013-04-22 09:30:00,142.64,142.8,142.1,142.42,44150.0,114.5867,114.7152,114.1529,114.4099,44150.0
2013-04-22 10:00:00,142.34,142.34,141.76,141.92,29250.0,114.3457,114.3457,113.8797,114.0083,29250.0
2013-04-22 10:30:00,141.92,142.16,141.7,142.12,25650.0,114.0083,114.2011,113.8315,114.1689,25650.0
2013-04-22 11:00:00,142.12,142.16,141.98,142.08,77850.0,114.1689,114.2011,114.0565,114.1368,77850.0
2013-04-22 11:30:00,142.08,142.48,142.06,142.44,14200.0,114.1368,114.4581,114.1207,114.426,14200.0
2013-04-22 12:00:00,142.44,142.64,142.44,142.6,15100.0,114.426,114.5867,114.426,114.5545,15100.0
2013-04-22 12:30:00,142.6,142.82,142.54,142.66,25050.0,114.5545,114.7313,114.5063,114.6027,25050.0
2013-04-22 13:00:00,142.66,142.66,142.56,142.64,14100.0,114.6027,114.6027,114.5224,114.5867,14100.0
2013-04-22 13:30:00,142.66,142.78,142.62,142.68,11900.0,114.6027,114.6991,114.5706,114.6188,11900.0
2013-04-22 14:00:00,142.68,143.18,142.68,143.12,10900.0,114.6188,115.0205,114.6188,114.9723,10900.0
2013-04-22 14:30:00,143.12,143.3,143.1,143.12,25850.0,114.9723,115.1169,114.9562,114.9723,25850.0
2013-04-22 15:00:00,143.1,143.16,143.06,143.12,27150.0,114.9562,115.0044,114.9241,114.9723,27150.0
2013-04-22 15:30:00,143.1,143.2,142.94,143.04,40200.0,114.9562,115.0365,114.8277,114.908,40200.0
2013-04-23 09:30:00,143.7,144.18,143.66,143.94,56800.0,115.4382,115.8238,115.4061,115.631,56800.0
2013-04-23 10:00:00,143.96,144.32,143.9,144.26,35750.0,115.6471,115.9363,115.5989,115.8881,35750.0
2013-04-23 10:30:00,144.3,144.38,144.22,144.22,18650.0,115.9202,115.9845,115.8559,115.8559,18650.0
2013-04-23 11:00:00,144.24,144.48,144.24,144.44,16200.0,115.872,116.0648,115.872,116.0327,16200.0
2013-04-23 11:30:00,144.4,144.56,144.4,144.52,38350.0,116.0005,116.1291,116.0005,116.0969,38350.0
2013-04-23 12:00:00,144.52,144.58,144.44,144.56,10800.0,116.0969,116.1451,116.0327,116.1291,10800.0
2013-04-23 12:30:00,144.56,144.6,144.36,144.4,17050.0,116.1291,116.1612,115.9684,116.0005,17050.0
2013-04-23 13:00:00,144.44,144.5,143.0,144.34,345600.0,116.0327,116.0809,114.8759,115.9523,345600.0
2013-04-23 13:30:00,144.34,144.42,144.26,144.4,17350.0,115.9523,116.0166,115.8881,116.0005,17350.0
2013-04-23 14:00:00,144.4,144.42,144.12,144.12,14050.0,116.0005,116.0166,115.7756,115.7756,14050.0
2013-04-23 14:30:00,144.04,144.26,143.98,144.26,8150.0,115.7113,115.8881,115.6631,115.8881,8150.0
2013-04-23 15:00:00,144.26,144.46,144.26,144.46,8550.0,115.8881,116.0487,115.8881,116.0487,8550.0
2013-04-23 15:30:00,144.46,144.6,144.34,144.52,90900.0,116.0487,116.1612,115.9523,116.0969,90900.0
2013-04-24 09:30:00,144.52,144.8,144.44,144.64,49350.0,116.0969,116.3219,116.0327,116.1933,49350.0
2013-04-24 10:00:00,144.66,144.78,144.26,144.48,19700.0,116.2094,116.3058,115.8881,116.0648,19700.0
2013-04-24 10:30:00,144.46,144.76,144.46,144.7,54450.0,116.0487,116.2897,116.0487,116.2415,54450.0
2013-04-24 11:00:00,144.72,144.74,144.4,144.6,21600.0,116.2576,116.2737,116.0005,116.1612,21600.0
2013-04-24 11:30:00,144.64,144.72,144.56,144.62,14100.0,116.1933,116.2576,116.1291,116.1773,14100.0
2013-04-24 12:00:00,144.62,144.66,144.56,144.58,5300.0,116.1773,116.2094,116.1291,116.1451,5300.0
2013-04-24 12:30:00,144.56,144.62,144.4,144.52,9450.0,116.1291,116.1773,116.0005,116.0969,9450.0
2013-04-24 13:00:00,144.5,144.7,144.5,144.64,6450.0,116.0809,116.2415,116.0809,116.1933,6450.0
2013-04-24 13:30:00,144.64,144.72,144.62,144.68,8050.0,116.1933,116.2576,116.1773,116.2255,8050.0
2013-04-24 14:00:00,144.64,144.84,144.64,144.84,34200.0,116.1933,116.354,116.1933,116.354,34200.0
2013-04-24 14:30:00,144.82,144.96,144.8,144.94,47500.0,116.3379,116.4504,116.3219,116.4343,47500.0
2013-04-24 15:00:00,144.94,144.96,144.72,144.74,56500.0,116.4343,116.4504,116.2576,116.2737,56500.0
2013-04-24 15:30:00,144.72,144.78,144.46,144.56,61950.0,116.2576,116.3058,116.0487,116.1291,61950.0
2013-04-25 09:30:00,144.98,145.12,144.78,145.04,48150.0,116.4665,116.5789,116.3058,116.5147,48150.0
2013-04-25 10:00:00,145.04,145.5,145.02,145.46,31100.0,116.5147,116.8842,116.4986,116.8521,31100.0
2013-04-25 10:30:00,145.46,145.62,145.42,145.56,35600.0,116.8521,116.9806,116.8199,116.9324,35600.0
2013-04-25 11:00:00,145.6,145.64,145.48,145.54,8800.0,116.9645,116.9967,116.8681,116.9163,8800.0
2013-04-25 11:30:00,145.5,145.62,145.42,145.44,15050.0,116.8842,116.9806,116.8199,116.836,15050.0
2013-04-25 12:00:00,145.44,145.52,145.4,145.44,12550.0,116.836,116.9003,116.8039,116.836,12550.0
2013-04-25 12:30:00,145.46,145.62,145.44,145.6,12450.0,116.8521,116.9806,116.836,116.9645,12450.0
2013-04-25 13:00:00,145.6,145.76,145.52,145.76,15550.0,116.9645,117.0931,116.9003,117.0931,15550.0
2013-04-25 13:30:00,145.74,145.82,145.68,145.78,12000.0,117.077,117.1413,117.0288,117.1091,12000.0
2013-04-25 14:00:00,145.78,145.84,145.66,145.66,13150.0,117.1091,117.1573,117.0127,117.0127,13150.0
2013-04-25 14:30:00,145.66,145.66,145.3,145.36,12950.0,117.0127,117.0127,116.7235,116.7717,12950.0
2013-04-25 15:00:00,145.34,145.34,144.96,145.08,30300.0,116.7557,116.7557,116.4504,116.5468,30300.0
2013-04-25 15:30:00,145.06,145.32,144.98,145.18,35100.0,116.5307,116.7396,116.4665,116.6271,35100.0
2013-04-26 09:30:00,144.96,145.2,144.78,145.16,29950.0,116.4504,116.6432,116.3058,116.6111,29950.0
2013-04-26 10:00:00,145.18,145.22,144.64,144.88,25350.0,116.6271,116.6593,116.1933,116.3861,25350.0
2013-04-26 10:30:00,144.88,144.9,144.62,144.72,48900.0,116.3861,116.4022,116.1773,116.2576,48900.0
2013-04-26 11:00:00,144.7,144.9,144.66,144.78,13900.0,116.2415,116.4022,116.2094,116.3058,13900.0
2013-04-26 11:30:00,144.8,144.8,144.5,144.56,14200.0,116.3219,116.3219,116.0809,116.1291,14200.0
2013-04-26 12:00:00,144.56,144.64,144.44,144.52,11650.0,116.1291,116.1933,116.0327,116.0969,11650.0
2013-04-26 12:30:00,144.52,144.7,144.48,144.68,20350.0,116.0969,116.2415,116.0648,116.2255,20350.0
2013-04-26 13:00:00,144.66,144.92,144.62,144.88,7050.0,116.2094,116.4183,116.1773,116.3861,7050.0
2013-04-26 13:30:00,144.88,145.02,144.84,144.92,20750.0,116.3861,116.4986,116.354,116.4183,20750.0
2013-04-26 14:00:00,144.94,144.98,144.82,144.86,9150.0,116.4343,116.4665,116.3379,116.3701,9150.0
2013-04-26 14:30:00,144.88,145.0,144.82,144.92,8100.0,116.3861,116.4825,116.3379,116.4183,8100.0
2013-04-26 15:00:00,145.0,145.2,144.98,145.18,6900.0,116.4825,116.6432,116.4665,116.6271,6900.0
2013-04-26 15:30:00,145.18,145.2,144.9,144.9,32600.0,116.6271,116.6432,116.4022,116.4022,32600.0
2013-04-29 09:30:00,145.3,145.44,145.08,145.28,48850.0,116.7235,116.836,116.5468,116.7075,48850.0
2013-04-29 10:00:00,145.34,145.72,145.26,145.66,26950.0,116.7557,117.0609,116.6914,117.0127,26950.0
2013-04-29 10:30:00,145.66,145.76,145.62,145.72,25700.0,117.0127,117.0931,116.9806,117.0609,25700.0
2013-04-29 11:00:00,145.74,145.74,145.6,145.68,82400.0,117.077,117.077,116.9645,117.0288,82400.0
2013-04-29 11:30:00,145.7,145.74,145.6,145.74,17650.0,117.0449,117.077,116.9645,117.077,17650.0
2013-04-29 12:00:00,145.72,146.0,145.72,145.98,51250.0,117.0609,117.2859,117.0609,117.2698,51250.0
2013-04-29 12:30:00,145.96,146.08,145.92,145.94,27200.0,117.2537,117.3501,117.2216,117.2377,27200.0
2013-04-29 13:00:00,145.92,145.94,145.88,145.92,17450.0,117.2216,117.2377,117.1895,117.2216,17450.0
2013-04-29 13:30:00,145.94,146.16,145.94,146.12,20500.0,117.2377,117.4144,117.2377,117.3823,20500.0
2013-04-29 14:00:00,146.12,146.18,146.04,146.1,37150.0,117.3823,117.4305,117.318,117.3662,37150.0
2013-04-29 14:30:00,146.12,146.14,146.08,146.1,35350.0,117.3823,117.3983,117.3501,117.3662,35350.0
2013-04-29 15:00:00,146.12,146.12,145.8,145.92,37850.0,117.3823,117.3823,117.1252,117.2216,37850.0
2013-04-29 15:30:00,145.9,146.06,145.74,145.86,73850.0,117.2055,117.3341,117.077,117.1734,73850.0
2013-04-30 09:30:00,145.86,145.92,145.4,145.42,54500.0,117.1734,117.2216,116.8039,116.8199,54500.0
2013-04-30 10:00:00,145.42,145.6,145.26,145.32,38900.0,116.8199,116.9645,116.6914,116.7396,38900.0
2013-04-30 10:30:00,145.34,145.78,145.26,145.7,59600.0,116.7557,117.1091,116.6914,117.0449,59600.0
2013-04-30 11:00:00,145.72,145.82,145.7,145.78,39500.0,117.0609,117.1413,117.0449,117.1091,39500.0
2013-04-30 11:30:00,145.78,146.08,145.78,146.0,23750.0,117.1091,117.3501,117.1091,117.2859,23750.0
2013-04-30 12:00:00,146.02,146.04,145.88,145.92,74600.0,117.3019,117.318,117.1895,117.2216,74600.0
2013-04-30 12:30:00,145.9,146.18,145.88,146.16,12950.0,117.2055,117.4305,117.1895,117.4144,12950.0
2013-04-30 13:00:00,146.18,146.18,146.1,146.12,12350.0,117.4305,117.4305,117.3662,117.3823,12350.0
2013-04-30 13:30:00,146.12,146.2,146.08,146.18,9000.0,117.3823,117.4465,117.3501,117.4305,9000.0
2013-04-30 14:00:00,146.18,146.18,145.92,146.02,12500.0,117.4305,117.4305,117.2216,117.3019,12500.0
2013-04-30 14:30:00,146.0,146.14,145.92,146.14,19050.0,117.2859,117.3983,117.2216,117.3983,19050.0
2013-04-30 15:00:00,146.14,146.14,145.94,146.06,17200.0,117.3983,117.3983,117.2377,117.3341,17200.0
2013-04-30 15:30:00,146.04,146.28,146.04,146.2,91700.0,117.318,117.5108,117.318,117.4465,91700.0
2013-05-01 09:30:00,145.92,145.96,145.68,145.72,57850.0,117.2216,117.2537,117.0288,117.0609,57850.0
2013-05-01 10:00:00,145.78,145.96,145.38,145.54,28200.0,117.1091,117.2537,116.7878,116.9163,28200.0
2013-05-01 10:30:00,145.52,145.82,145.48,145.78,38450.0,116.9003,117.1413,116.8681,117.1091,38450.0
2013-05-01 11:00:00,145.78,145.86,145.74,145.76,17350.0,117.1091,117.1734,117.077,117.0931,17350.0
2013-05-01 11:30:00,145.8,145.84,145.58,145.76,12100.0,117.1252,117.1573,116.9485,117.0931,12100.0
2013-05-01 12:00:00,145.8,145.8,145.64,145.72,7950.0,117.1252,117.1252,116.9967,117.0609,7950.0
2013-05-01 12:30:00,145.7,145.72,145.44,145.48,12350.0,117.0449,117.0609,116.836,116.8681,12350.0
2013-05-01 13:00:00,145.46,145.48,145.26,145.42,13750.0,116.8521,116.8681,116.6914,116.8199,13750.0
2013-05-01 13:30:00,145.42,145.42,145.08,145.26,15050.0,116.8199,116.8199,116.5468,116.6914,15050.0
2013-05-01 14:00:00,145.26,145.66,145.24,145.52,30750.0,116.6914,117.0127,116.6753,116.9003,30750.0
2013-05-01 14:30:00,145.54,145.56,145.28,145.44,22100.0,116.9163,116.9324,116.7075,116.836,22100.0
2013-05-01 15:00:00,145.46,145.48,144.92,144.96,28650.0,116.8521,116.8681,116.4183,116.4504,28650.0
2013-05-01 15:30:00,144.92,145.06,144.78,144.94,121450.0,116.4183,116.5307,116.3058,116.4343,121450.0
2013-05-02 09:30:00,145.36,145.6,145.2,145.42,40450.0,116.7717,116.9645,116.6432,116.8199,40450.0
2013-05-02 10:00:00,145.6,145.84,145.42,145.82,8100.0,116.9645,117.1573,116.8199,117.1413,8100.0
2013-05-02 10:30:00,145.82,145.88,145.68,145.8,16450.0,117.1413,117.1895,117.0288,117.1252,16450.0
2013-05-02 11:00:00,145.82,146.26,145.76,146.24,13550.0,117.1413,117.4947,117.0931,117.4787,13550.0
2013-05-02 11:30:00,146.26,146.32,146.14,146.24,23350.0,117.4947,117.5429,117.3983,117.4787,23350.0
2013-05-02 12:00:00,146.26,146.34,146.1,146.14,43600.0,117.4947,117.559,117.3662,117.3983,43600.0
2013-05-02 12:30:00,146.12,146.26,146.1,146.24,21350.0,117.3823,117.4947,117.3662,117.4787,21350.0
2013-05-02 13:00:00,146.24,146.4,146.22,146.36,15950.0,117.4787,117.6072,117.4626,117.575,15950.0
2013-05-02 13:30:00,146.34,146.4,146.3,146.38,5200.0,117.559,117.6072,117.5268,117.5911,5200.0
2013-05-02 14:00:00,146.36,146.38,146.24,146.28,9450.0,117.575,117.5911,117.4787,117.5108,9450.0
2013-05-02 14:30:00,146.3,146.4,146.26,146.36,49100.0,117.5268,117.6072,117.4947,117.575,49100.0
2013-05-02 15:00:00,146.34,146.36,146.24,146.32,17150.0,117.559,117.575,117.4787,117.5429,17150.0
2013-05-02 15:30:00,146.34,146.36,146.22,146.32,54750.0,117.559,117.575,117.4626,117.5429,54750.0
2013-05-03 09:30:00,147.58,148.02,147.5,147.84,61850.0,118.5551,118.9086,118.4908,118.764,61850.0
2013-05-03 10:00:00,147.94,148.2,147.72,148.18,35950.0,118.8443,119.0532,118.6676,119.0371,35950.0
2013-05-03 10:30:00,148.22,148.22,148.1,148.16,15350.0,119.0692,119.0692,118.9728,119.021,15350.0
2013-05-03 11:00:00,148.16,148.24,148.0,148.02,100950.0,119.021,119.0853,118.8925,118.9086,100950.0
2013-05-03 11:30:00,148.02,148.1,147.98,147.98,36950.0,118.9086,118.9728,118.8764,118.8764,36950.0
2013-05-03 12:00:00,147.98,148.1,147.98,148.08,46250.0,118.8764,118.9728,118.8764,118.9568,46250.0
2013-05-03 12:30:00,148.06,148.14,148.02,148.14,19200.0,118.9407,119.005,118.9086,119.005,19200.0
2013-05-03 13:00:00,148.12,148.16,147.98,148.0,12950.0,118.9889,119.021,118.8764,118.8925,12950.0
2013-05-03 13:30:00,147.98,148.06,147.9,147.9,6650.0,118.8764,118.9407,118.8122,118.8122,6650.0
2013-05-03 14:00:00,147.92,147.98,147.9,147.98,6600.0,118.8282,118.8764,118.8122,118.8764,6600.0
2013-05-03 14:30:00,147.98,147.98,147.72,147.8,17950.0,118.8764,118.8764,118.6676,118.7318,17950.0
2013-05-03 15:00:00,147.8,147.84,147.7,147.84,25500.0,118.7318,118.764,118.6515,118.764,25500.0
2013-05-03 15:30:00,147.84,148.04,147.76,147.76,60950.0,118.764,118.9246,118.6997,118.6997,60950.0
2013-05-06 09:30:00,147.9,148.08,147.82,147.86,52500.0,118.8122,118.9568,118.7479,118.78,52500.0
2013-05-06 10:00:00,147.9,148.16,147.88,148.16,27450.0,118.8122,119.021,118.7961,119.021,27450.0
2013-05-06 10:30:00,148.14,148.18,147.86,147.88,270500.0,119.005,119.0371,118.78,118.7961,270500.0
2013-05-06 11:00:00,147.86,148.02,147.86,148.0,17300.0,118.78,118.9086,118.78,118.8925,17300.0
2013-05-06 11:30:00,148.0,148.16,147.9,148.16,15650.0,118.8925,119.021,118.8122,119.021,15650.0
2013-05-06 12:00:00,148.14,148.24,148.1,148.18,34750.0,119.005,119.0853,118.9728,119.0371,34750.0
2013-05-06 12:30:00,148.18,148.24,148.14,148.16,55450.0,119.0371,119.0853,119.005,119.021,55450.0
2013-05-06 13:00:00,148.2,148.2,148.12,148.18,42700.0,119.0532,119.0532,118.9889,119.0371,42700.0
2013-05-06 13:30:00,148.2,148.34,148.2,148.3,6350.0,119.0532,119.1656,119.0532,119.1335,6350.0
2013-05-06 14:00:00,148.32,148.38,148.3,148.32,32450.0,119.1496,119.1978,119.1335,119.1496,32450.0
2013-05-06 14:30:00,148.32,148.34,148.24,148.26,15350.0,119.1496,119.1656,119.0853,119.1014,15350.0
2013-05-06 15:00:00,148.26,148.28,148.14,148.16,10350.0,119.1014,119.1174,119.005,119.021,10350.0
2013-05-06 15:30:00,148.18,148.26,148.08,148.14,87000.0,119.0371,119.1014,118.9568,119.005,87000.0
2013-05-07 09:30:00,148.48,148.7,148.36,148.7,68800.0,119.2781,119.4548,119.1817,119.4548,68800.0
2013-05-07 10:00:00,148.76,148.76,148.06,148.32,51000.0,119.503,119.503,118.9407,119.1496,51000.0
2013-05-07 10:30:00,148.3,148.52,148.28,148.38,13400.0,119.1335,119.3102,119.1174,119.1978,13400.0
2013-05-07 11:00:00,148.4,148.6,148.4,148.52,10150.0,119.2138,119.3745,119.2138,119.3102,10150.0
2013-05-07 11:30:00,148.52,148.54,148.36,148.46,15400.0,119.3102,119.3263,119.1817,119.262,15400.0
2013-05-07 12:00:00,148.44,148.6,148.44,148.58,46400.0,119.246,119.3745,119.246,119.3584,46400.0
2013-05-07 12:30:00,148.58,148.78,148.56,148.78,30000.0,119.3584,119.5191,119.3424,119.5191,30000.0
2013-05-07 13:00:00,148.76,148.8,148.7,148.8,13300.0,119.503,119.5352,119.4548,119.5352,13300.0
2013-05-07 13:30:00,148.78,148.94,148.78,148.9,34850.0,119.5191,119.6476,119.5191,119.6155,34850.0
2013-05-07 14:00:00,148.9,148.92,148.84,148.84,15450.0,119.6155,119.6316,119.5673,119.5673,15450.0
2013-05-07 14:30:00,148.86,148.92,148.76,148.92,24950.0,119.5834,119.6316,119.503,119.6316,24950.0
2013-05-07 15:00:00,148.92,148.96,148.88,148.9,17150.0,119.6316,119.6637,119.5994,119.6155,17150.0
2013-05-07 15:30:00,148.92,148.92,148.82,148.9,32500.0,119.6316,119.6316,119.5512,119.6155,32500.0
2013-05-08 09:30:00,148.78,149.08,148.68,149.08,60750.0,119.5191,119.7601,119.4388,119.7601,60750.0
2013-05-08 10:00:00,149.1,149.2,149.02,149.12,31600.0,119.7762,119.8565,119.7119,119.7922,31600.0
2013-05-08 10:30:00,149.16,149.34,149.14,149.24,17450.0,119.8244,119.969,119.8083,119.8886,17450.0
2013-05-08 11:00:00,149.24,149.42,149.24,149.38,16350.0,119.8886,120.0332,119.8886,120.0011,16350.0
2013-05-08 11:30:00,149.4,149.46,149.36,149.46,33200.0,120.0172,120.0654,119.985,120.0654,33200.0
2013-05-08 12:00:00,149.44,149.5,149.36,149.36,28650.0,120.0493,120.0975,119.985,119.985,28650.0
2013-05-08 12:30:00,149.36,149.4,149.28,149.38,12600.0,119.985,120.0172,119.9208,120.0011,12600.0
2013-05-08 13:00:00,149.4,149.48,149.38,149.42,12550.0,120.0172,120.0814,120.0011,120.0332,12550.0
2013-05-08 13:30:00,149.44,149.5,149.32,149.34,8800.0,120.0493,120.0975,119.9529,119.969,8800.0
2013-05-08 14:00:00,149.34,149.42,149.34,149.4,11500.0,119.969,120.0332,119.969,120.0172,11500.0
2013-05-08 14:30:00,149.36,149.36,149.06,149.22,11650.0,119.985,119.985,119.744,119.8726,11650.0
2013-05-08 15:00:00,149.22,149.56,149.2,149.5,14700.0,119.8726,120.1457,119.8565,120.0975,14700.0
2013-05-08 15:30:00,149.52,149.64,149.48,149.6,18900.0,120.1136,120.21,120.0814,120.1778,18900.0
2013-05-09 09:30:00,149.54,149.7,149.48,149.58,35250.0,120.1296,120.2582,120.0814,120.1618,35250.0
2013-05-09 10:00:00,149.6,149.62,149.16,149.22,16500.0,120.1778,120.1939,119.8244,119.8726,16500.0
2013-05-09 10:30:00,149.24,149.42,149.2,149.28,53300.0,119.8886,120.0332,119.8565,119.9208,53300.0
2013-05-09 11:00:00,149.26,149.46,149.26,149.46,14600.0,119.9047,120.0654,119.9047,120.0654,14600.0
2013-05-09 11:30:00,149.46,149.48,149.4,149.4,19950.0,120.0654,120.0814,120.0172,120.0172,19950.0
2013-05-09 12:00:00,149.42,149.48,149.26,149.32,29950.0,120.0332,120.0814,119.9047,119.9529,29950.0
2013-05-09 12:30:00,149.32,149.56,149.32,149.54,18650.0,119.9529,120.1457,119.9529,120.1296,18650.0
2013-05-09 13:00:00,149.6,149.7,149.58,149.68,23750.0,120.1778,120.2582,120.1618,120.2421,23750.0
2013-05-09 13:30:00,149.68,149.92,149.68,149.88,13150.0,120.2421,120.4349,120.2421,120.4028,13150.0
2013-05-09 14:00:00,149.86,149.86,149.7,149.78,14450.0,120.3867,120.3867,120.2582,120.3224,14450.0
2013-05-09 14:30:00,149.78,149.78,149.04,149.06,31900.0,120.3224,120.3224,119.728,119.744,31900.0
2013-05-09 15:00:00,149.04,149.34,148.82,149.28,66950.0,119.728,119.969,119.5512,119.9208,66950.0
2013-05-09 15:30:00,149.32,149.4,148.84,149.16,46300.0,119.9529,120.0172,119.5673,119.8244,46300.0
2013-05-10 09:30:00,149.34,149.56,149.12,149.54,37400.0,119.969,120.1457,119.7922,120.1296,37400.0
2013-05-10 10:00:00,149.52,149.64,149.34,149.36,20350.0,120.1136,120.21,119.969,119.985,20350.0
2013-05-10 10:30:00,149.36,149.36,148.96,149.22,17900.0,119.985,119.985,119.6637,119.8726,17900.0
2013-05-10 11:00:00,149.24,149.38,149.12,149.32,8650.0,119.8886,120.0011,119.7922,119.9529,8650.0
2013-05-10 11:30:00,149.38,149.48,148.98,148.98,12200.0,120.0011,120.0814,119.6798,119.6798,12200.0
2013-05-10 12:00:00,149.02,149.18,148.88,149.16,276650.0,119.7119,119.8404,119.5994,119.8244,276650.0
2013-05-10 12:30:00,149.16,149.24,149.1,149.12,105300.0,119.8244,119.8886,119.7762,119.7922,105300.0
2013-05-10 13:00:00,149.18,149.38,149.16,149.38,7950.0,119.8404,120.0011,119.8244,120.0011,7950.0
2013-05-10 13:30:00,149.36,149.4,149.24,149.28,6750.0,119.985,120.0172,119.8886,119.9208,6750.0
2013-05-10 14:00:00,149.24,149.44,149.24,149.4,28600.0,119.8886,120.0493,119.8886,120.0172,28600.0
2013-05-10 14:30:00,149.4,149.44,149.34,149.34,37150.0,120.0172,120.0493,119.969,119.969,37150.0
2013-05-10 15:00:00,149.36,149.48,149.36,149.4,23100.0,119.985,120.0814,119.985,120.0172,23100.0
2013-05-10 15:30:00,149.38,149.74,149.36,149.72,72850.0,120.0011,120.2903,119.985,120.2742,72850.0
2013-05-13 09:30:00,149.48,149.58,149.12,149.22,45050.0,120.0814,120.1618,119.7922,119.8726,45050.0
2013-05-13 10:00:00,149.2,149.62,149.16,149.52,27100.0,119.8565,120.1939,119.8244,120.1136,27100.0
2013-05-13 10:30:00,149.52,149.7,149.52,149.56,30250.0,120.1136,120.2582,120.1136,120.1457,30250.0
2013-05-13 11:00:00,149.58,149.68,149.44,149.58,28350.0,120.1618,120.2421,120.0493,120.1618,28350.0
2013-05-13 11:30:00,149.6,149.9,149.6,149.88,10800.0,120.1778,120.4188,120.1778,120.4028,10800.0
2013-05-13 12:00:00,149.88,150.0,149.86,149.92,13200.0,120.4028,120.4992,120.3867,120.4349,13200.0
2013-05-13 12:30:00,149.94,149.94,149.78,149.82,26600.0,120.451,120.451,120.3224,120.3546,26600.0
2013-05-13 13:00:00,149.84,149.94,149.76,149.8,54750.0,120.3706,120.451,120.3064,120.3385,54750.0
2013-05-13 13:30:00,149.78,149.78,149.58,149.66,60750.0,120.3224,120.3224,120.1618,120.226,60750.0
2013-05-13 14:00:00,149.62,149.7,149.58,149.66,111250.0,120.1939,120.2582,120.1618,120.226,111250.0
2013-05-13 14:30:00,149.68,149.84,149.68,149.84,70900.0,120.2421,120.3706,120.2421,120.3706,70900.0
2013-05-13 15:00:00,149.86,149.88,149.56,149.64,83650.0,120.3867,120.4028,120.1457,120.21,83650.0
2013-05-13 15:30:00,149.7,149.82,149.66,149.8,29800.0,120.2582,120.3546,120.226,120.3385,29800.0
2013-05-14 09:30:00,149.94,150.46,149.9,150.42,51100.0,120.451,120.8687,120.4188,120.8366,51100.0
2013-05-14 10:00:00,150.46,150.84,150.42,150.82,51100.0,120.8687,121.174,120.8366,121.1579,51100.0
2013-05-14 10:30:00,150.8,151.1,150.8,151.1,61900.0,121.1418,121.3828,121.1418,121.3828,61900.0
2013-05-14 11:00:00,151.1,151.12,150.96,150.96,20400.0,121.3828,121.3989,121.2704,121.2704,20400.0
2013-05-14 11:30:00,151.04,151.22,150.98,151.14,18400.0,121.3346,121.4792,121.2864,121.415,18400.0
2013-05-14 12:00:00,151.12,151.3,151.08,151.14,20350.0,121.3989,121.5435,121.3668,121.415,20350.0
2013-05-14 12:30:00,151.14,151.18,151.06,151.08,10500.0,121.415,121.4471,121.3507,121.3668,10500.0
2013-05-14 13:00:00,151.08,151.18,151.06,151.14,9650.0,121.3668,121.4471,121.3507,121.415,9650.0
2013-05-14 13:30:00,151.18,151.24,150.96,151.0,22050.0,121.4471,121.4953,121.2704,121.3025,22050.0
2013-05-14 14:00:00,150.98,151.08,150.92,150.98,9350.0,121.2864,121.3668,121.2382,121.2864,9350.0
2013-05-14 14:30:00,151.08,151.18,150.9,150.94,14050.0,121.3668,121.4471,121.2222,121.2543,14050.0
2013-05-14 15:00:00,150.9,151.14,150.9,151.08,23650.0,121.2222,121.415,121.2222,121.3668,23650.0
2013-05-14 15:30:00,151.1,151.42,151.1,151.36,30150.0,121.3828,121.6399,121.3828,121.5917,30150.0
2013-05-15 09:30:00,151.1,151.3,151.04,151.22,128800.0,121.3828,121.5435,121.3346,121.4792,128800.0
2013-05-15 10:00:00,151.24,151.38,151.18,151.22,41350.0,121.4953,121.6078,121.4471,121.4792,41350.0
2013-05-15 10:30:00,151.22,151.46,151.2,151.44,80750.0,121.4792,121.672,121.4632,121.656,80750.0
2013-05-15 11:00:00,151.46,151.78,151.46,151.72,57950.0,121.672,121.9291,121.672,121.8809,57950.0
2013-05-15 11:30:00,151.72,152.02,151.66,152.02,22800.0,121.8809,122.1219,121.8327,122.1219,22800.0
2013-05-15 12:00:00,152.02,152.26,151.96,152.18,19550.0,122.1219,122.3147,122.0737,122.2504,19550.0
2013-05-15 12:30:00,152.22,152.44,152.2,152.3,28450.0,122.2826,122.4593,122.2665,122.3468,28450.0
2013-05-15 13:00:00,152.28,152.3,152.0,152.04,19000.0,122.3307,122.3468,122.1058,122.138,19000.0
2013-05-15 13:30:00,152.08,152.16,151.82,151.82,11100.0,122.1701,122.2344,121.9612,121.9612,11100.0
2013-05-15 14:00:00,151.8,151.92,151.58,151.74,20750.0,121.9452,122.0416,121.7684,121.897,20750.0
2013-05-15 14:30:00,151.78,151.82,151.44,151.62,17600.0,121.9291,121.9612,121.656,121.8006,17600.0
2013-05-15 15:00:00,151.6,151.94,151.48,151.8,16550.0,121.7845,122.0576,121.6881,121.9452,16550.0
2013-05-15 15:30:00,151.82,152.22,151.82,152.12,22750.0,121.9612,122.2826,121.9612,122.2022,22750.0
2013-05-16 09:30:00,151.86,152.28,151.8,152.2,32600.0,121.9934,122.3307,121.9452,122.2665,32600.0
2013-05-16 10:00:00,152.14,152.18,151.62,151.86,37750.0,122.2183,122.2504,121.8006,121.9934,37750.0
2013-05-16 10:30:00,151.88,152.14,151.8,152.0,30600.0,122.0094,122.2183,121.9452,122.1058,30600.0
2013-05-16 11:00:00,152.0,152.34,152.0,152.18,26450.0,122.1058,122.3789,122.1058,122.2504,26450.0
2013-05-16 11:30:00,152.2,152.34,152.18,152.18,91400.0,122.2665,122.3789,122.2504,122.2504,91400.0
2013-05-16 12:00:00,152.18,152.2,152.06,152.08,62650.0,122.2504,122.2665,122.154,122.1701,62650.0
2013-05-16 12:30:00,152.08,152.14,152.02,152.14,26100.0,122.1701,122.2183,122.1219,122.2183,26100.0
2013-05-16 13:00:00,152.1,152.1,152.0,152.02,24200.0,122.1862,122.1862,122.1058,122.1219,24200.0
2013-05-16 13:30:00,152.04,152.1,152.0,152.0,50500.0,122.138,122.1862,122.1058,122.1058,50500.0
2013-05-16 14:00:00,152.0,152.26,152.0,152.18,56600.0,122.1058,122.3147,122.1058,122.2504,56600.0
2013-05-16 14:30:00,152.18,152.18,151.8,151.8,60100.0,122.2504,122.2504,121.9452,121.9452,60100.0
2013-05-16 15:00:00,151.8,151.88,151.46,151.6,81200.0,121.9452,122.0094,121.672,121.7845,81200.0
2013-05-16 15:30:00,151.58,151.58,151.22,151.36,58000.0,121.7684,121.7684,121.4792,121.5917,58000.0
2013-05-17 09:30:00,152.02,152.24,151.82,152.12,67700.0,122.1219,122.2986,121.9612,122.2022,67700.0
2013-05-17 10:00:00,152.26,152.36,152.14,152.28,24700.0,122.3147,122.395,122.2183,122.3307,24700.0
2013-05-17 10:30:00,152.3,152.36,152.06,152.06,87300.0,122.3468,122.395,122.154,122.154,87300.0
2013-05-17 11:00:00,152.06,152.18,151.9,152.14,94400.0,122.154,122.2504,122.0255,122.2183,94400.0
2013-05-17 11:30:00,152.14,152.24,152.08,152.14,37300.0,122.2183,122.2986,122.1701,122.2183,37300.0
2013-05-17 12:00:00,152.14,152.18,152.06,152.14,32450.0,122.2183,122.2504,122.154,122.2183,32450.0
2013-05-17 12:30:00,152.14,152.2,152.02,152.08,20800.0,122.2183,122.2665,122.1219,122.1701,20800.0
2013-05-17 13:00:00,152.1,152.2,152.08,152.16,27150.0,122.1862,122.2665,122.1701,122.2344,27150.0
2013-05-17 13:30:00,152.18,152.2,152.1,152.14,18350.0,122.2504,122.2665,122.1862,122.2183,18350.0
2013-05-17 14:00:00,152.16,152.4,152.14,152.38,28850.0,122.2344,122.4271,122.2183,122.4111,28850.0
2013-05-17 14:30:00,152.38,152.72,152.38,152.72,48450.0,122.4111,122.6842,122.4111,122.6842,48450.0
2013-05-17 15:00:00,152.72,152.9,152.66,152.86,55800.0,122.6842,122.8288,122.636,122.7967,55800.0
2013-05-17 15:30:00,152.86,152.98,152.8,152.94,70700.0,122.7967,122.8931,122.7485,122.8609,70700.0
2013-05-20 09:30:00,152.76,153.04,152.72,152.92,49250.0,122.7163,122.9413,122.6842,122.8449,49250.0
2013-05-20 10:00:00,152.96,153.1,152.96,153.0,22650.0,122.877,122.9895,122.877,122.9091,22650.0
2013-05-20 10:30:00,153.02,153.1,152.96,153.04,97300.0,122.9252,122.9895,122.877,122.9413,97300.0
2013-05-20 11:00:00,153.06,153.24,153.04,153.24,32250.0,122.9573,123.1019,122.9413,123.1019,32250.0
2013-05-20 11:30:00,153.24,153.44,153.24,153.4,89300.0,123.1019,123.2626,123.1019,123.2305,89300.0
2013-05-20 12:00:00,153.4,153.5,153.28,153.34,20850.0,123.2305,123.3108,123.1341,123.1823,20850.0
2013-05-20 12:30:00,153.34,153.36,153.14,153.18,46400.0,123.1823,123.1983,123.0216,123.0537,46400.0
2013-05-20 13:00:00,153.18,153.24,152.86,152.92,40050.0,123.0537,123.1019,122.7967,122.8449,40050.0
2013-05-20 13:30:00,152.94,153.02,152.74,152.9,111600.0,122.8609,122.9252,122.7003,122.8288,111600.0
2013-05-20 14:00:00,152.9,153.0,152.62,153.0,31650.0,122.8288,122.9091,122.6039,122.9091,31650.0
2013-05-20 14:30:00,153.0,153.06,152.86,152.88,17300.0,122.9091,122.9573,122.7967,122.8127,17300.0
2013-05-20 15:00:00,152.98,153.04,152.86,152.94,15800.0,122.8931,122.9413,122.7967,122.8609,15800.0
2013-05-20 15:30:00,152.98,153.0,152.76,152.9,41250.0,122.8931,122.9091,122.7163,122.8288,41250.0
2013-05-21 09:30:00,153.06,153.42,153.0,153.28,41800.0,122.9573,123.2465,122.9091,123.1341,41800.0
2013-05-21 10:00:00,153.28,153.32,152.6,152.76,37950.0,123.1341,123.1662,122.5878,122.7163,37950.0
2013-05-21 10:30:00,152.72,152.74,152.52,152.7,69550.0,122.6842,122.7003,122.5235,122.6681,69550.0
2013-05-21 11:00:00,152.7,152.9,152.7,152.78,19300.0,122.6681,122.8288,122.6681,122.7324,19300.0
2013-05-21 11:30:00,152.8,153.12,152.8,153.04,28750.0,122.7485,123.0055,122.7485,122.9413,28750.0
2013-05-21 12:00:00,153.04,153.32,153.04,153.26,23750.0,122.9413,123.1662,122.9413,123.118,23750.0
2013-05-21 12:30:00,153.28,153.3,153.14,153.26,79650.0,123.1341,123.1501,123.0216,123.118,79650.0
2013-05-21 13:00:00,153.26,153.62,153.26,153.42,29950.0,123.118,123.4072,123.118,123.2465,29950.0
2013-05-21 13:30:00,153.44,153.5,153.36,153.44,27200.0,123.2626,123.3108,123.1983,123.2626,27200.0
2013-05-21 14:00:00,153.42,153.68,153.4,153.46,19100.0,123.2465,123.4554,123.2305,123.2787,19100.0
2013-05-21 14:30:00,153.44,153.46,153.26,153.4,33150.0,123.2626,123.2787,123.118,123.2305,33150.0
2013-05-21 15:00:00,153.42,153.48,153.28,153.28,25150.0,123.2465,123.2947,123.1341,123.1341,25150.0
2013-05-21 15:30:00,153.28,153.36,153.1,153.14,33650.0,123.1341,123.1983,122.9895,123.0216,33650.0
2013-05-22 09:30:00,153.32,153.64,153.26,153.62,62400.0,123.1662,123.4233,123.118,123.4072,62400.0
2013-05-22 10:00:00,153.76,154.86,153.68,154.74,76600.0,123.5197,124.4033,123.4554,124.3069,76600.0
2013-05-22 10:30:00,154.72,154.78,153.48,153.7,160650.0,124.2909,124.3391,123.2947,123.4715,160650.0
2013-05-22 11:00:00,153.6,154.18,153.52,154.12,139800.0,123.3911,123.8571,123.3269,123.8089,139800.0
2013-05-22 11:30:00,154.18,154.48,154.06,154.2,51400.0,123.8571,124.0981,123.7607,123.8731,51400.0
2013-05-22 12:00:00,154.2,154.28,153.94,153.94,20450.0,123.8731,123.9374,123.6643,123.6643,20450.0
2013-05-22 12:30:00,153.96,154.12,153.76,154.1,38650.0,123.6803,123.8089,123.5197,123.7928,38650.0
2013-05-22 13:00:00,154.14,154.14,153.42,153.42,44800.0,123.8249,123.8249,123.2465,123.2465,44800.0
2013-05-22 13:30:00,153.36,153.38,152.8,153.06,40150.0,123.1983,123.2144,122.7485,122.9573,40150.0
2013-05-22 14:00:00,153.06,153.3,152.1,152.28,112750.0,122.9573,123.1501,122.1862,122.3307,112750.0
2013-05-22 14:30:00,152.3,152.42,151.9,152.4,78150.0,122.3468,122.4432,122.0255,122.4271,78150.0
2013-05-22 15:00:00,152.36,152.36,151.38,151.38,49650.0,122.395,122.395,121.6078,121.6078,49650.0
2013-05-22 15:30:00,151.4,151.92,151.3,151.9,70750.0,121.6238,122.0416,121.5435,122.0255,70750.0
2013-05-23 09:30:00,150.34,150.72,150.2,150.34,136650.0,120.7723,121.0776,120.6598,120.7723,136650.0
2013-05-23 10:00:00,150.36,151.14,150.14,150.96,164150.0,120.7884,121.415,120.6116,121.2704,164150.0
2013-05-23 10:30:00,150.96,151.08,150.56,150.64,52950.0,121.2704,121.3668,120.949,121.0133,52950.0
2013-05-23 11:00:00,150.68,151.54,150.68,151.26,39500.0,121.0454,121.7363,121.0454,121.5114,39500.0
2013-05-23 11:30:00,151.22,151.5,151.2,151.36,19950.0,121.4792,121.7042,121.4632,121.5917,19950.0
2013-05-23 12:00:00,151.38,151.78,151.38,151.52,21100.0,121.6078,121.9291,121.6078,121.7202,21100.0
2013-05-23 12:30:00,151.52,151.54,151.24,151.38,59350.0,121.7202,121.7363,121.4953,121.6078,59350.0
2013-05-23 13:00:00,151.38,151.46,151.0,151.06,26650.0,121.6078,121.672,121.3025,121.3507,26650.0
2013-05-23 13:30:00,151.06,151.48,150.96,151.48,72850.0,121.3507,121.6881,121.2704,121.6881,72850.0
2013-05-23 14:00:00,151.4,151.74,151.34,151.6,61600.0,121.6238,121.897,121.5756,121.7845,61600.0
2013-05-23 14:30:00,151.56,151.92,151.32,151.68,99100.0,121.7524,122.0416,121.5596,121.8488,99100.0
2013-05-23 15:00:00,151.7,151.84,151.34,151.56,168700.0,121.8648,121.9773,121.5756,121.7524,168700.0
2013-05-23 15:30:00,151.56,151.68,151.28,151.48,179500.0,121.7524,121.8488,121.5274,121.6881,179500.0
2013-05-24 09:30:00,150.6,150.86,150.36,150.48,153100.0,120.9812,121.19,120.7884,120.8848,153100.0
2013-05-24 10:00:00,150.46,150.48,150.2,150.42,80550.0,120.8687,120.8848,120.6598,120.8366,80550.0
2013-05-24 10:30:00,150.44,150.74,150.38,150.74,79500.0,120.8526,121.0936,120.8044,121.0936,79500.0
2013-05-24 11:00:00,150.72,150.88,150.54,150.64,41000.0,121.0776,121.2061,120.933,121.0133,41000.0
2013-05-24 11:30:00,150.58,150.96,150.58,150.9,24900.0,120.9651,121.2704,120.9651,121.2222,24900.0
2013-05-24 12:00:00,150.92,151.02,150.88,151.0,36350.0,121.2382,121.3186,121.2061,121.3025,36350.0
2013-05-24 12:30:00,151.0,151.0,150.7,150.86,23650.0,121.3025,121.3025,121.0615,121.19,23650.0
2013-05-24 13:00:00,150.86,151.2,150.86,151.18,20400.0,121.19,121.4632,121.19,121.4471,20400.0
2013-05-24 13:30:00,151.18,151.22,151.02,151.14,29900.0,121.4471,121.4792,121.3186,121.415,29900.0
2013-05-24 14:00:00,151.14,151.4,151.08,151.28,36050.0,121.415,121.6238,121.3668,121.5274,36050.0
2013-05-24 14:30:00,151.3,151.32,151.14,151.26,25600.0,121.5435,121.5596,121.415,121.5114,25600.0
2013-05-24 15:00:00,151.24,151.36,151.16,151.2,33650.0,121.4953,121.5917,121.431,121.4632,33650.0
2013-05-24 15:30:00,151.18,151.4,150.94,151.38,64800.0,121.4471,121.6238,121.2543,121.6078,64800.0
2013-05-28 09:30:00,153.14,153.4,152.92,153.4,76600.0,123.0216,123.2305,122.8449,123.2305,76600.0
2013-05-28 10:00:00,153.4,153.68,153.32,153.64,63350.0,123.2305,123.4554,123.1662,123.4233,63350.0
2013-05-28 10:30:00,153.6,153.62,153.22,153.28,21350.0,123.3911,123.4072,123.0859,123.1341,21350.0
2013-05-28 11:00:00,153.28,153.32,153.0,153.2,138850.0,123.1341,123.1662,122.9091,123.0698,138850.0
2013-05-28 11:30:00,153.2,153.22,152.76,152.76,28850.0,123.0698,123.0859,122.7163,122.7163,28850.0
2013-05-28 12:00:00,152.74,152.96,152.72,152.86,33450.0,122.7003,122.877,122.6842,122.7967,33450.0
2013-05-28 12:30:00,152.84,152.94,152.7,152.84,18500.0,122.7806,122.8609,122.6681,122.7806,18500.0
2013-05-28 13:00:00,152.82,152.98,152.58,152.6,17850.0,122.7645,122.8931,122.5717,122.5878,17850.0
2013-05-28 13:30:00,152.62,152.62,152.08,152.16,22850.0,122.6039,122.6039,122.1701,122.2344,22850.0
2013-05-28 14:00:00,152.16,152.24,151.94,152.18,27600.0,122.2344,122.2986,122.0576,122.2504,27600.0
2013-05-28 14:30:00,152.08,152.36,151.88,152.26,17200.0,122.1701,122.395,122.0094,122.3147,17200.0
2013-05-28 15:00:00,152.28,152.42,152.16,152.26,20800.0,122.3307,122.4432,122.2344,122.3147,20800.0
2013-05-28 15:30:00,152.32,152.62,152.3,152.34,53750.0,122.3629,122.6039,122.3468,122.3789,53750.0
2013-05-29 09:30:00,151.5,151.66,151.06,151.44,61100.0,121.7042,121.8327,121.3507,121.656,61100.0
2013-05-29 10:00:00,151.4,151.76,151.06,151.16,97350.0,121.6238,121.913,121.3507,121.431,97350.0
2013-05-29 10:30:00,151.12,151.28,150.68,150.68,115650.0,121.3989,121.5274,121.0454,121.0454,115650.0
2013-05-29 11:00:00,150.68,150.98,150.52,150.92,122250.0,121.0454,121.2864,120.9169,121.2382,122250.0
2013-05-29 11:30:00,150.96,151.28,150.9,151.22,49950.0,121.2704,121.5274,121.2222,121.4792,49950.0
2013-05-29 12:00:00,151.26,151.32,150.96,151.02,85750.0,121.5114,121.5596,121.2704,121.3186,85750.0
2013-05-29 12:30:00,151.04,151.12,150.74,150.8,36700.0,121.3346,121.3989,121.0936,121.1418,36700.0
2013-05-29 13:00:00,150.8,151.22,150.7,151.22,44250.0,121.1418,121.4792,121.0615,121.4792,44250.0
2013-05-29 13:30:00,151.22,151.7,151.12,151.7,32350.0,121.4792,121.8648,121.3989,121.8648,32350.0
2013-05-29 14:00:00,151.62,151.84,151.54,151.6,30350.0,121.8006,121.9773,121.7363,121.7845,30350.0
2013-05-29 14:30:00,151.58,151.72,151.44,151.44,34550.0,121.7684,121.8809,121.656,121.656,34550.0
2013-05-29 15:00:00,151.4,151.68,151.32,151.68,39100.0,121.6238,121.8488,121.5596,121.8488,39100.0
2013-05-29 15:30:00,151.68,151.74,151.24,151.32,81500.0,121.8488,121.897,121.4953,121.5596,81500.0
2013-05-30 09:30:00,151.42,152.32,151.36,152.22,70000.0,121.6399,122.3629,121.5917,122.2826,70000.0
2013-05-30 10:00:00,152.22,152.36,151.88,151.96,42800.0,122.2826,122.395,122.0094,122.0737,42800.0
2013-05-30 10:30:00,151.98,152.22,151.94,152.2,22800.0,122.0898,122.2826,122.0576,122.2665,22800.0
2013-05-30 11:00:00,152.24,152.24,151.84,152.02,16650.0,122.2986,122.2986,121.9773,122.1219,16650.0
2013-05-30 11:30:00,152.06,152.3,152.06,152.3,15750.0,122.154,122.3468,122.154,122.3468,15750.0
2013-05-30 12:00:00,152.28,152.44,152.16,152.22,22550.0,122.3307,122.4593,122.2344,122.2826,22550.0
2013-05-30 12:30:00,152.16,152.22,152.04,152.22,53900.0,122.2344,122.2826,122.138,122.2826,53900.0
2013-05-30 13:00:00,152.26,152.3,152.08,152.3,62300.0,122.3147,122.3468,122.1701,122.3468,62300.0
2013-05-30 13:30:00,152.32,152.44,152.28,152.4,12350.0,122.3629,122.4593,122.3307,122.4271,12350.0
2013-05-30 14:00:00,152.38,152.52,152.28,152.5,16800.0,122.4111,122.5235,122.3307,122.5075,16800.0
2013-05-30 14:30:00,152.52,152.58,152.4,152.5,23300.0,122.5235,122.5717,122.4271,122.5075,23300.0
2013-05-30 15:00:00,152.52,152.52,152.18,152.18,31300.0,122.5235,122.5235,122.2504,122.2504,31300.0
2013-05-30 15:30:00,152.18,152.24,151.88,151.9,40750.0,122.2504,122.2986,122.0094,122.0255,40750.0
2013-05-31 09:30:00,151.44,151.98,151.26,151.62,71600.0,121.656,122.0898,121.5114,121.8006,71600.0
2013-05-31 10:00:00,151.72,151.86,151.3,151.48,38900.0,121.8809,121.9934,121.5435,121.6881,38900.0
2013-05-31 10:30:00,151.46,151.84,151.46,151.6,33850.0,121.672,121.9773,121.672,121.7845,33850.0
2013-05-31 11:00:00,151.58,152.28,151.56,152.06,115800.0,121.7684,122.3307,121.7524,122.154,115800.0
2013-05-31 11:30:00,151.98,152.14,151.9,151.9,61350.0,122.0898,122.2183,122.0255,122.0255,61350.0
2013-05-31 12:00:00,151.86,151.86,151.54,151.74,67600.0,121.9934,121.9934,121.7363,121.897,67600.0
2013-05-31 12:30:00,151.74,151.8,151.64,151.66,20050.0,121.897,121.9452,121.8166,121.8327,20050.0
2013-05-31 13:00:00,151.68,151.9,151.66,151.8,143700.0,121.8488,122.0255,121.8327,121.9452,143700.0
2013-05-31 13:30:00,151.8,151.8,151.52,151.62,25300.0,121.9452,121.9452,121.7202,121.8006,25300.0
2013-05-31 14:00:00,151.62,151.64,151.3,151.34,16900.0,121.8006,121.8166,121.5435,121.5756,16900.0
2013-05-31 14:30:00,151.34,151.34,150.8,150.8,35000.0,121.5756,121.5756,121.1418,121.1418,35000.0
2013-05-31 15:00:00,150.8,151.2,150.74,150.86,39800.0,121.1418,121.4632,121.0936,121.19,39800.0
2013-05-31 15:30:00,150.86,150.9,149.68,149.68,120450.0,121.19,121.2222,120.2421,120.2421,120450.0
2013-06-03 09:30:00,150.06,150.1,149.46,149.76,133150.0,120.5474,120.5795,120.0654,120.3064,133150.0
2013-06-03 10:00:00,149.7,150.32,149.34,149.9,117100.0,120.2582,120.7562,119.969,120.4188,117100.0
2013-06-03 10:30:00,149.92,149.92,149.16,149.58,96400.0,120.4349,120.4349,119.8244,120.1618,96400.0
2013-06-03 11:00:00,149.62,149.64,148.96,149.02,89750.0,120.1939,120.21,119.6637,119.7119,89750.0
2013-06-03 11:30:00,149.04,149.42,148.96,149.38,42200.0,119.728,120.0332,119.6637,120.0011,42200.0
2013-06-03 12:00:00,149.38,149.56,149.14,149.36,30950.0,120.0011,120.1457,119.8083,119.985,30950.0
2013-06-03 12:30:00,149.4,149.58,149.18,149.48,26650.0,120.0172,120.1618,119.8404,120.0814,26650.0
2013-06-03 13:00:00,149.5,149.72,149.4,149.48,13200.0,120.0975,120.2742,120.0172,120.0814,13200.0
2013-06-03 13:30:00,149.48,149.7,149.34,149.6,20150.0,120.0814,120.2582,119.969,120.1778,20150.0
2013-06-03 14:00:00,149.6,149.92,149.54,149.7,121300.0,120.1778,120.4349,120.1296,120.2582,121300.0
2013-06-03 14:30:00,149.68,150.1,149.62,149.9,51250.0,120.2421,120.5795,120.1939,120.4188,51250.0
2013-06-03 15:00:00,149.92,150.12,149.82,150.08,41400.0,120.4349,120.5956,120.3546,120.5634,41400.0
2013-06-03 15:30:00,150.1,150.6,149.98,150.56,102850.0,120.5795,120.9812,120.4831,120.949,102850.0
2013-06-04 09:30:00,150.58,151.1,150.46,150.96,153550.0,120.9651,121.3828,120.8687,121.2704,153550.0
2013-06-04 10:00:00,150.96,151.02,150.72,151.02,52350.0,121.2704,121.3186,121.0776,121.3186,52350.0
2013-06-04 10:30:00,151.02,151.22,150.54,150.54,104600.0,121.3186,121.4792,120.933,120.933,104600.0
2013-06-04 11:00:00,150.48,150.7,150.38,150.62,37300.0,120.8848,121.0615,120.8044,120.9972,37300.0
2013-06-04 11:30:00,150.64,150.76,150.42,150.7,24850.0,121.0133,121.1097,120.8366,121.0615,24850.0
2013-06-04 12:00:00,150.68,150.68,150.06,150.06,172050.0,121.0454,121.0454,120.5474,120.5474,172050.0
2013-06-04 12:30:00,150.04,150.28,150.04,150.2,49550.0,120.5313,120.7241,120.5313,120.6598,49550.0
2013-06-04 13:00:00,150.18,150.42,149.64,149.74,92350.0,120.6438,120.8366,120.21,120.2903,92350.0
2013-06-04 13:30:00,149.72,149.78,149.3,149.52,48200.0,120.2742,120.3224,119.9368,120.1136,48200.0
2013-06-04 14:00:00,149.42,149.56,149.04,149.42,56350.0,120.0332,120.1457,119.728,120.0332,56350.0
2013-06-04 14:30:00,149.48,149.78,149.4,149.56,53700.0,120.0814,120.3224,120.0172,120.1457,53700.0
2013-06-04 15:00:00,149.54,149.86,149.46,149.64,54600.0,120.1296,120.3867,120.0654,120.21,54600.0
2013-06-04 15:30:00,149.68,150.3,149.66,149.76,82900.0,120.2421,120.7402,120.226,120.3064,82900.0
2013-06-05 09:30:00,149.38,149.6,149.14,149.26,57950.0,120.0011,120.1778,119.8083,119.9047,57950.0
2013-06-05 10:00:00,149.22,149.64,148.78,149.14,79250.0,119.8726,120.21,119.5191,119.8083,79250.0
2013-06-05 10:30:00,149.12,149.2,148.64,148.72,67850.0,119.7922,119.8565,119.4066,119.4709,67850.0
2013-06-05 11:00:00,148.7,148.72,148.36,148.52,73800.0,119.4548,119.4709,119.1817,119.3102,73800.0
2013-06-05 11:30:00,148.52,148.72,148.2,148.28,40750.0,119.3102,119.4709,119.0532,119.1174,40750.0
2013-06-05 12:00:00,148.3,148.36,148.02,148.24,31100.0,119.1335,119.1817,118.9086,119.0853,31100.0
2013-06-05 12:30:00,148.2,148.22,147.76,147.86,57050.0,119.0532,119.0692,118.6997,118.78,57050.0
2013-06-05 13:00:00,147.88,148.4,147.78,148.3,63950.0,118.7961,119.2138,118.7158,119.1335,63950.0
2013-06-05 13:30:00,148.36,148.52,148.06,148.14,36500.0,119.1817,119.3102,118.9407,119.005,36500.0
2013-06-05 14:00:00,148.14,148.24,147.66,147.72,40750.0,119.005,119.0853,118.6194,118.6676,40750.0
2013-06-05 14:30:00,147.72,148.18,147.58,148.04,92700.0,118.6676,119.0371,118.5551,118.9246,92700.0
2013-06-05 15:00:00,148.02,148.22,147.68,148.16,273750.0,118.9086,119.0692,118.6354,119.021,273750.0
2013-06-05 15:30:00,148.16,148.32,147.66,147.68,169400.0,119.021,119.1496,118.6194,118.6354,169400.0
2013-06-06 09:30:00,147.66,148.18,147.38,148.06,90950.0,118.6194,119.0371,118.3944,118.9407,90950.0
2013-06-06 10:00:00,148.1,148.3,147.62,147.78,123850.0,118.9728,119.1335,118.5872,118.7158,123850.0
2013-06-06 10:30:00,147.8,148.06,147.62,148.06,42850.0,118.7318,118.9407,118.5872,118.9407,42850.0
2013-06-06 11:00:00,148.04,148.14,147.82,147.94,53950.0,118.9246,119.005,118.7479,118.8443,53950.0
2013-06-06 11:30:00,147.92,148.22,147.58,147.64,58800.0,118.8282,119.0692,118.5551,118.6033,58800.0
2013-06-06 12:00:00,147.64,147.7,146.76,147.06,94650.0,118.6033,118.6515,117.8964,118.1374,94650.0
2013-06-06 12:30:00,147.12,147.3,146.9,147.04,62500.0,118.1856,118.3302,118.0088,118.1213,62500.0
2013-06-06 13:00:00,147.08,147.72,147.06,147.38,81300.0,118.1534,118.6676,118.1374,118.3944,81300.0
2013-06-06 13:30:00,147.4,147.94,147.4,147.78,48200.0,118.4105,118.8443,118.4105,118.7158,48200.0
2013-06-06 14:00:00,147.82,148.26,147.56,148.24,52050.0,118.7479,119.1014,118.539,119.0853,52050.0
2013-06-06 14:30:00,148.3,148.56,148.04,148.3,34600.0,119.1335,119.3424,118.9246,119.1335,34600.0
2013-06-06 15:00:00,148.32,148.56,148.12,148.56,31450.0,119.1496,119.3424,118.9889,119.3424,31450.0
2013-06-06 15:30:00,148.54,148.98,148.54,148.96,329600.0,119.3263,119.6798,119.3263,119.6637,329600.0
2013-06-07 09:30:00,150.08,150.08,149.42,150.02,142650.0,120.5634,120.5634,120.0332,120.5152,142650.0
2013-06-07 10:00:00,150.02,150.58,150.02,150.42,82700.0,120.5152,120.9651,120.5152,120.8366,82700.0
2013-06-07 10:30:00,150.46,150.64,150.34,150.38,85200.0,120.8687,121.0133,120.7723,120.8044,85200.0
2013-06-07 11:00:00,150.42,150.84,150.42,150.76,53850.0,120.8366,121.174,120.8366,121.1097,53850.0
2013-06-07 11:30:00,150.8,150.88,150.48,150.52,132750.0,121.1418,121.2061,120.8848,120.9169,132750.0
2013-06-07 12:00:00,150.52,150.58,150.36,150.54,72150.0,120.9169,120.9651,120.7884,120.933,72150.0
2013-06-07 12:30:00,150.54,150.54,150.2,150.44,29750.0,120.933,120.933,120.6598,120.8526,29750.0
2013-06-07 13:00:00,150.44,150.58,150.36,150.42,64650.0,120.8526,120.9651,120.7884,120.8366,64650.0
2013-06-07 13:30:00,150.44,150.54,150.32,150.36,28900.0,120.8526,120.933,120.7562,120.7884,28900.0
2013-06-07 14:00:00,150.32,150.42,149.96,150.08,21000.0,120.7562,120.8366,120.467,120.5634,21000.0
2013-06-07 14:30:00,150.06,150.56,150.0,150.5,27800.0,120.5474,120.949,120.4992,120.9008,27800.0
2013-06-07 15:00:00,150.52,150.68,150.4,150.52,51900.0,120.9169,121.0454,120.8205,120.9169,51900.0
2013-06-07 15:30:00,150.54,151.06,150.54,150.94,134700.0,120.933,121.3507,120.933,121.2543,134700.0
2013-06-10 09:30:00,151.46,151.46,150.8,150.88,194000.0,121.672,121.672,121.1418,121.2061,194000.0
2013-06-10 10:00:00,150.92,150.96,150.54,150.94,64200.0,121.2382,121.2704,120.933,121.2543,64200.0
2013-06-10 10:30:00,150.96,151.24,150.94,151.12,108000.0,121.2704,121.4953,121.2543,121.3989,108000.0
2013-06-10 11:00:00,151.14,151.32,151.08,151.08,47850.0,121.415,121.5596,121.3668,121.3668,47850.0
2013-06-10 11:30:00,151.08,151.28,150.98,151.16,64450.0,121.3668,121.5274,121.2864,121.431,64450.0
2013-06-10 12:00:00,151.18,151.38,151.14,151.2,57150.0,121.4471,121.6078,121.415,121.4632,57150.0
2013-06-10 12:30:00,151.18,151.18,150.86,150.9,64250.0,121.4471,121.4471,121.19,121.2222,64250.0
2013-06-10 13:00:00,150.88,151.0,150.82,150.94,36750.0,121.2061,121.3025,121.1579,121.2543,36750.0
2013-06-10 13:30:00,150.92,150.94,150.7,150.9,42950.0,121.2382,121.2543,121.0615,121.2222,42950.0
2013-06-10 14:00:00,150.9,150.92,150.62,150.84,49350.0,121.2222,121.2382,120.9972,121.174,49350.0
2013-06-10 14:30:00,150.84,151.08,150.74,151.06,31100.0,121.174,121.3668,121.0936,121.3507,31100.0
2013-06-10 15:00:00,151.06,151.06,150.78,150.94,44400.0,121.3507,121.3507,121.1258,121.2543,44400.0
2013-06-10 15:30:00,150.92,151.02,150.62,150.84,999650.0,121.2382,121.3186,120.9972,121.174,999650.0
2013-06-11 09:30:00,149.52,149.62,148.98,149.5,196150.0,120.1136,120.1939,119.6798,120.0975,196150.0
2013-06-11 10:00:00,149.48,149.72,149.22,149.66,93600.0,120.0814,120.2742,119.8726,120.226,93600.0
2013-06-11 10:30:00,149.7,150.12,149.68,150.02,233800.0,120.2582,120.5956,120.2421,120.5152,233800.0
2013-06-11 11:00:00,150.0,150.48,149.86,150.46,83200.0,120.4992,120.8848,120.3867,120.8687,83200.0
2013-06-11 11:30:00,150.46,150.68,150.38,150.4,61100.0,120.8687,121.0454,120.8044,120.8205,61100.0
2013-06-11 12:00:00,150.4,150.58,150.3,150.34,60850.0,120.8205,120.9651,120.7402,120.7723,60850.0
2013-06-11 12:30:00,150.38,150.46,150.2,150.26,90950.0,120.8044,120.8687,120.6598,120.708,90950.0
2013-06-11 13:00:00,150.3,150.38,149.88,149.9,40850.0,120.7402,120.8044,120.4028,120.4188,40850.0
2013-06-11 13:30:00,149.86,149.86,149.46,149.48,81000.0,120.3867,120.3867,120.0654,120.0814,81000.0
2013-06-11 14:00:00,149.44,149.88,149.4,149.88,63000.0,120.0493,120.4028,120.0172,120.4028,63000.0
2013-06-11 14:30:00,149.88,150.04,149.62,150.04,48550.0,120.4028,120.5313,120.1939,120.5313,48550.0
2013-06-11 15:00:00,150.06,150.12,149.76,149.76,59600.0,120.5474,120.5956,120.3064,120.3064,59600.0
2013-06-11 15:30:00,149.76,149.76,149.28,149.36,356800.0,120.3064,120.3064,119.9208,119.985,356800.0
2013-06-12 09:30:00,150.42,150.52,149.9,150.0,74250.0,120.8366,120.9169,120.4188,120.4992,74250.0
2013-06-12 10:00:00,150.0,150.0,149.44,149.82,42200.0,120.4992,120.4992,120.0493,120.3546,42200.0
2013-06-12 10:30:00,149.8,149.92,149.24,149.3,68900.0,120.3385,120.4349,119.8886,119.9368,68900.0
2013-06-12 11:00:00,149.32,149.5,149.12,149.38,51850.0,119.9529,120.0975,119.7922,120.0011,51850.0
2013-06-12 11:30:00,149.34,149.48,148.56,148.68,182150.0,119.969,120.0814,119.3424,119.4388,182150.0
2013-06-12 12:00:00,148.7,148.82,148.42,148.62,195350.0,119.4548,119.5512,119.2299,119.3906,195350.0
2013-06-12 12:30:00,148.62,148.82,148.34,148.78,32700.0,119.3906,119.5512,119.1656,119.5191,32700.0
2013-06-12 13:00:00,148.8,149.06,148.7,148.9,20100.0,119.5352,119.744,119.4548,119.6155,20100.0
2013-06-12 13:30:00,148.88,149.0,148.56,148.9,19450.0,119.5994,119.6958,119.3424,119.6155,19450.0
2013-06-12 14:00:00,148.88,148.9,148.28,148.4,54200.0,119.5994,119.6155,119.1174,119.2138,54200.0
2013-06-12 14:30:00,148.42,148.5,148.16,148.36,60400.0,119.2299,119.2942,119.021,119.1817,60400.0
2013-06-12 15:00:00,148.38,148.38,148.0,148.32,96150.0,119.1978,119.1978,118.8925,119.1496,96150.0
2013-06-12 15:30:00,148.32,148.44,148.06,148.16,125650.0,119.1496,119.246,118.9407,119.021,125650.0
2013-06-13 09:30:00,148.02,148.38,147.72,148.36,104650.0,118.9086,119.1978,118.6676,119.1817,104650.0
2013-06-13 10:00:00,148.38,148.56,148.1,148.38,90150.0,119.1978,119.3424,118.9728,119.1978,90150.0
2013-06-13 10:30:00,148.36,148.74,148.36,148.5,119300.0,119.1817,119.487,119.1817,119.2942,119300.0
2013-06-13 11:00:00,148.5,148.74,148.4,148.7,84300.0,119.2942,119.487,119.2138,119.4548,84300.0
2013-06-13 11:30:00,148.7,148.84,148.48,148.82,57200.0,119.4548,119.5673,119.2781,119.5512,57200.0
2013-06-13 12:00:00,148.82,148.88,148.7,148.74,19200.0,119.5512,119.5994,119.4548,119.487,19200.0
2013-06-13 12:30:00,148.76,149.32,148.76,149.32,111250.0,119.503,119.9529,119.503,119.9529,111250.0
2013-06-13 13:00:00,149.32,149.34,149.1,149.18,32900.0,119.9529,119.969,119.7762,119.8404,32900.0
2013-06-13 13:30:00,149.22,149.24,149.02,149.22,24200.0,119.8726,119.8886,119.7119,119.8726,24200.0
2013-06-13 14:00:00,149.22,149.72,149.22,149.62,61050.0,119.8726,120.2742,119.8726,120.1939,61050.0
2013-06-13 14:30:00,149.62,149.74,149.52,149.74,58650.0,120.1939,120.2903,120.1136,120.2903,58650.0
2013-06-13 15:00:00,149.74,150.1,149.72,150.04,101900.0,120.2903,120.5795,120.2742,120.5313,101900.0
2013-06-13 15:30:00,150.06,150.6,149.92,150.34,138150.0,120.5474,120.9812,120.4349,120.7723,138150.0
2013-06-14 09:30:00,150.18,150.6,150.08,150.56,84950.0,120.6438,120.9812,120.5634,120.949,84950.0
2013-06-14 10:00:00,150.6,150.78,150.24,150.26,77250.0,120.9812,121.1258,120.692,120.708,77250.0
2013-06-14 10:30:00,150.28,150.4,149.68,149.76,88150.0,120.7241,120.8205,120.2421,120.3064,88150.0
2013-06-14 11:00:00,149.74,150.0,149.6,149.94,75200.0,120.2903,120.4992,120.1778,120.451,75200.0
2013-06-14 11:30:00,149.96,150.04,149.52,149.86,200500.0,120.467,120.5313,120.1136,120.3867,200500.0
2013-06-14 12:00:00,149.84,149.94,149.62,149.84,63400.0,120.3706,120.451,120.1939,120.3706,63400.0
2013-06-14 12:30:00,149.84,149.98,149.58,149.66,30600.0,120.3706,120.4831,120.1618,120.226,30600.0
2013-06-14 13:00:00,149.6,149.62,149.2,149.26,32400.0,120.1778,120.1939,119.8565,119.9047,32400.0
2013-06-14 13:30:00,149.26,149.4,149.2,149.34,52500.0,119.9047,120.0172,119.8565,119.969,52500.0
2013-06-14 14:00:00,149.34,149.8,149.16,149.74,77850.0,119.969,120.3385,119.8244,120.2903,77850.0
2013-06-14 14:30:00,149.7,149.8,149.36,149.42,27350.0,120.2582,120.3385,119.985,120.0332,27350.0
2013-06-14 15:00:00,149.4,149.9,149.4,149.64,48050.0,120.0172,120.4188,120.0172,120.21,48050.0
2013-06-14 15:30:00,149.68,149.76,149.28,149.38,261650.0,120.2421,120.3064,119.9208,120.0011,261650.0
2013-06-17 09:30:00,150.48,151.04,150.44,150.94,114700.0,120.8848,121.3346,120.8526,121.2543,114700.0
2013-06-17 10:00:00,150.96,151.08,150.8,150.96,81150.0,121.2704,121.3668,121.1418,121.2704,81150.0
2013-06-17 10:30:00,150.98,151.12,150.86,151.1,102400.0,121.2864,121.3989,121.19,121.3828,102400.0
2013-06-17 11:00:00,151.12,151.28,151.0,151.06,46700.0,121.3989,121.5274,121.3025,121.3507,46700.0
2013-06-17 11:30:00,151.02,151.1,150.88,150.96,66850.0,121.3186,121.3828,121.2061,121.2704,66850.0
2013-06-17 12:00:00,150.96,151.0,150.86,150.88,108300.0,121.2704,121.3025,121.19,121.2061,108300.0
2013-06-17 12:30:00,150.88,151.04,150.88,150.92,25350.0,121.2061,121.3346,121.2061,121.2382,25350.0
2013-06-17 13:00:00,150.94,151.12,150.82,151.08,52600.0,121.2543,121.3989,121.1579,121.3668,52600.0
2013-06-17 13:30:00,151.06,151.18,151.04,151.06,13950.0,121.3507,121.4471,121.3346,121.3507,13950.0
2013-06-17 14:00:00,151.1,151.1,150.24,150.36,91250.0,121.3828,121.3828,120.692,120.7884,91250.0
2013-06-17 14:30:00,150.36,150.52,149.78,149.96,116150.0,120.7884,120.9169,120.3224,120.467,116150.0
2013-06-17 15:00:00,149.96,150.22,149.86,150.16,72250.0,120.467,120.6759,120.3867,120.6277,72250.0
2013-06-17 15:30:00,150.2,150.78,150.2,150.6,85550.0,120.6598,121.1258,120.6598,120.9812,85550.0
2013-06-18 09:30:00,150.7,151.06,150.7,150.88,121800.0,121.0615,121.3507,121.0615,121.2061,121800.0
2013-06-18 10:00:00,150.9,151.22,150.8,151.12,61900.0,121.2222,121.4792,121.1418,121.3989,61900.0
2013-06-18 10:30:00,151.16,151.46,151.16,151.42,77900.0,121.431,121.672,121.431,121.6399,77900.0
2013-06-18 11:00:00,151.42,151.58,151.28,151.58,90150.0,121.6399,121.7684,121.5274,121.7684,90150.0
2013-06-18 11:30:00,151.6,151.74,151.42,151.46,154800.0,121.7845,121.897,121.6399,121.672,154800.0
2013-06-18 12:00:00,151.46,151.5,151.38,151.46,44850.0,121.672,121.7042,121.6078,121.672,44850.0
2013-06-18 12:30:00,151.48,151.8,151.48,151.78,31650.0,121.6881,121.9452,121.6881,121.9291,31650.0
2013-06-18 13:00:00,151.8,151.8,151.54,151.6,48350.0,121.9452,121.9452,121.7363,121.7845,48350.0
2013-06-18 13:30:00,151.62,151.82,151.5,151.74,117200.0,121.8006,121.9612,121.7042,121.897,117200.0
2013-06-18 14:00:00,151.74,151.94,151.62,151.82,67050.0,121.897,122.0576,121.8006,121.9612,67050.0
2013-06-18 14:30:00,151.84,152.0,151.8,151.94,26350.0,121.9773,122.1058,121.9452,122.0576,26350.0
2013-06-18 15:00:00,151.94,151.94,151.7,151.94,57100.0,122.0576,122.0576,121.8648,122.0576,57100.0
2013-06-18 15:30:00,151.96,151.98,151.56,151.78,63950.0,122.0737,122.0898,121.7524,121.9291,63950.0
2013-06-19 09:30:00,151.68,151.86,151.36,151.54,60350.0,121.8488,121.9934,121.5917,121.7363,60350.0
2013-06-19 10:00:00,151.5,151.82,151.4,151.74,67200.0,121.7042,121.9612,121.6238,121.897,67200.0
2013-06-19 10:30:00,151.74,151.84,151.56,151.64,26500.0,121.897,121.9773,121.7524,121.8166,26500.0
2013-06-19 11:00:00,151.64,151.78,151.56,151.68,34900.0,121.8166,121.9291,121.7524,121.8488,34900.0
2013-06-19 11:30:00,151.64,151.78,151.56,151.56,24650.0,121.8166,121.9291,121.7524,121.7524,24650.0
2013-06-19 12:00:00,151.54,151.6,151.44,151.52,45000.0,121.7363,121.7845,121.656,121.7202,45000.0
2013-06-19 12:30:00,151.56,151.68,151.48,151.58,14700.0,121.7524,121.8488,121.6881,121.7684,14700.0
2013-06-19 13:00:00,151.54,151.68,151.52,151.6,27200.0,121.7363,121.8488,121.7202,121.7845,27200.0
2013-06-19 13:30:00,151.6,151.78,151.56,151.78,32400.0,121.7845,121.9291,121.7524,121.9291,32400.0
2013-06-19 14:00:00,151.82,151.94,150.92,151.4,122950.0,121.9612,122.0576,121.2382,121.6238,122950.0
2013-06-19 14:30:00,151.4,151.74,150.08,150.22,162300.0,121.6238,121.897,120.5634,120.6759,162300.0
2013-06-19 15:00:00,150.22,150.88,150.08,150.84,142050.0,120.6759,121.2061,120.5634,121.174,142050.0
2013-06-19 15:30:00,150.84,150.86,149.66,149.7,199450.0,121.174,121.19,120.226,120.2582,199450.0
2013-06-20 09:30:00,148.22,148.44,147.8,148.12,111600.0,119.0692,119.246,118.7318,118.9889,111600.0
2013-06-20 10:00:00,148.12,148.36,147.38,147.48,191150.0,118.9889,119.1817,118.3944,118.4748,191150.0
2013-06-20 10:30:00,147.44,147.68,147.1,147.6,83900.0,118.4426,118.6354,118.1695,118.5712,83900.0
2013-06-20 11:00:00,147.54,147.54,146.96,147.26,67050.0,118.523,118.523,118.057,118.298,67050.0
2013-06-20 11:30:00,147.26,147.58,147.12,147.5,77800.0,118.298,118.5551,118.1856,118.4908,77800.0
2013-06-20 12:00:00,147.52,147.76,147.52,147.6,66600.0,118.5069,118.6997,118.5069,118.5712,66600.0
2013-06-20 12:30:00,147.6,147.86,147.28,147.36,39050.0,118.5712,118.78,118.3141,118.3784,39050.0
2013-06-20 13:00:00,147.3,147.48,146.98,147.18,79200.0,118.3302,118.4748,118.0731,118.2338,79200.0
2013-06-20 13:30:00,147.16,147.44,147.08,147.36,87800.0,118.2177,118.4426,118.1534,118.3784,87800.0
2013-06-20 14:00:00,147.34,147.38,146.4,146.44,200200.0,118.3623,118.3944,117.6072,117.6393,200200.0
2013-06-20 14:30:00,146.44,146.64,145.94,145.98,201050.0,117.6393,117.8,117.2377,117.2698,201050.0
2013-06-20 15:00:00,145.96,146.44,145.82,146.02,195950.0,117.2537,117.6393,117.1413,117.3019,195950.0
2013-06-20 15:30:00,146.0,146.34,145.56,145.96,245600.0,117.2859,117.559,116.9324,117.2537,245600.0
2013-06-21 09:30:00,146.96,147.1,146.48,146.48,198550.0,118.057,118.1695,117.6714,117.6714,198550.0
2013-06-21 10:00:00,146.48,146.84,146.08,146.18,102050.0,117.6714,117.9606,117.3501,117.4305,102050.0
2013-06-21 10:30:00,146.2,146.36,145.68,146.18,115900.0,117.4465,117.575,117.0288,117.4305,115900.0
2013-06-21 11:00:00,146.16,146.28,145.26,145.36,186600.0,117.4144,117.5108,116.6914,116.7717,186600.0
2013-06-21 11:30:00,145.28,145.4,144.98,145.18,226700.0,116.7075,116.8039,116.4665,116.6271,226700.0
2013-06-21 12:00:00,145.18,145.62,145.1,145.24,128200.0,116.6271,116.9806,116.5629,116.6753,128200.0
2013-06-21 12:30:00,145.26,146.3,145.2,146.3,73950.0,116.6914,117.5268,116.6432,117.5268,73950.0
2013-06-21 13:00:00,146.32,146.62,145.96,146.24,67350.0,117.5429,117.7839,117.2537,117.4787,67350.0
2013-06-21 13:30:00,146.26,146.46,145.76,145.88,51650.0,117.4947,117.6554,117.0931,117.1895,51650.0
2013-06-21 14:00:00,145.88,146.26,145.7,146.24,82300.0,117.1895,117.4947,117.0449,117.4787,82300.0
2013-06-21 14:30:00,146.22,146.46,146.08,146.44,69900.0,117.4626,117.6554,117.3501,117.6393,69900.0
2013-06-21 15:00:00,146.44,146.9,146.38,146.88,65700.0,117.6393,118.0088,117.5911,117.9928,65700.0
2013-06-21 15:30:00,146.88,146.9,146.24,146.46,143100.0,117.9928,118.0088,117.4787,117.6554,143100.0
2013-06-24 09:30:00,144.18,144.24,143.2,143.28,206700.0,116.4181,116.4666,115.6268,115.6914,206700.0
2013-06-24 10:00:00,143.26,143.42,142.94,143.12,99150.0,115.6753,115.8045,115.4169,115.5622,99150.0
2013-06-24 10:30:00,143.12,143.72,142.9,143.42,312650.0,115.5622,116.0467,115.3846,115.8045,312650.0
2013-06-24 11:00:00,143.44,143.54,142.7,142.7,84050.0,115.8206,115.9014,115.2231,115.2231,84050.0
2013-06-24 11:30:00,142.72,143.18,142.72,143.16,66800.0,115.2393,115.6107,115.2393,115.5945,66800.0
2013-06-24 12:00:00,143.12,143.3,142.66,143.06,191850.0,115.5622,115.7076,115.1908,115.5138,191850.0
2013-06-24 12:30:00,143.08,143.48,143.08,143.44,174900.0,115.5299,115.8529,115.5299,115.8206,174900.0
2013-06-24 13:00:00,143.46,143.86,143.22,143.68,111900.0,115.8368,116.1598,115.643,116.0144,111900.0
2013-06-24 13:30:00,143.78,144.16,143.7,144.06,42350.0,116.0952,116.402,116.0306,116.3212,42350.0
2013-06-24 14:00:00,144.1,144.82,143.96,144.78,61350.0,116.3535,116.9349,116.2405,116.9026,61350.0
2013-06-24 14:30:00,144.74,145.12,144.52,144.66,66750.0,116.8703,117.1771,116.6927,116.8057,66750.0
2013-06-24 15:00:00,144.64,144.92,144.32,144.36,70800.0,116.7896,117.0156,116.5312,116.5635,70800.0
2013-06-24 15:30:00,144.34,144.72,143.8,143.84,277800.0,116.5473,116.8542,116.1113,116.1436,277800.0
2013-06-25 09:30:00,145.18,145.32,144.5,144.76,188100.0,117.2256,117.3386,116.6765,116.8865,188100.0
2013-06-25 10:00:00,144.76,144.94,144.22,144.54,179450.0,116.8865,117.0318,116.4504,116.7088,179450.0
2013-06-25 10:30:00,144.54,145.16,144.42,145.08,95400.0,116.7088,117.2094,116.6119,117.1448,95400.0
2013-06-25 11:00:00,145.06,145.3,144.8,144.92,81550.0,117.1287,117.3225,116.9188,117.0156,81550.0
2013-06-25 11:30:00,144.92,145.16,144.74,145.08,84300.0,117.0156,117.2094,116.8703,117.1448,84300.0
2013-06-25 12:00:00,145.08,145.24,145.02,145.12,115400.0,117.1448,117.274,117.0964,117.1771,115400.0
2013-06-25 12:30:00,145.12,145.34,145.12,145.12,73050.0,117.1771,117.3548,117.1771,117.1771,73050.0
2013-06-25 13:00:00,145.12,145.24,144.8,144.88,75450.0,117.1771,117.274,116.9188,116.9833,75450.0
2013-06-25 13:30:00,144.84,145.18,144.76,144.96,184300.0,116.9511,117.2256,116.8865,117.0479,184300.0
2013-06-25 14:00:00,144.96,145.26,144.86,145.18,54600.0,117.0479,117.2902,116.9672,117.2256,54600.0
2013-06-25 14:30:00,145.18,145.42,145.1,145.16,43150.0,117.2256,117.4194,117.161,117.2094,43150.0
2013-06-25 15:00:00,145.16,145.54,145.16,145.54,43800.0,117.2094,117.5163,117.2094,117.5163,43800.0
2013-06-25 15:30:00,145.54,145.76,145.22,145.26,185050.0,117.5163,117.6939,117.2579,117.2902,185050.0
2013-06-26 09:30:00,146.44,146.7,146.4,146.56,336700.0,118.243,118.4529,118.2107,118.3399,336700.0
2013-06-26 10:00:00,146.58,146.68,146.2,146.26,106750.0,118.356,118.4368,118.0492,118.0976,106750.0
2013-06-26 10:30:00,146.24,146.46,146.12,146.12,138250.0,118.0815,118.2591,117.9846,117.9846,138250.0
2013-06-26 11:00:00,146.14,146.3,145.88,146.08,114850.0,118.0007,118.1299,117.7908,117.9523,114850.0
2013-06-26 11:30:00,146.04,146.16,145.94,146.08,29050.0,117.92,118.0169,117.8392,117.9523,29050.0
2013-06-26 12:00:00,146.02,146.42,146.02,146.38,28000.0,117.9038,118.2268,117.9038,118.1945,28000.0
2013-06-26 12:30:00,146.4,146.48,146.26,146.32,96850.0,118.2107,118.2753,118.0976,118.1461,96850.0
2013-06-26 13:00:00,146.34,146.7,146.26,146.7,68800.0,118.1622,118.4529,118.0976,118.4529,68800.0
2013-06-26 13:30:00,146.7,146.76,146.54,146.62,161200.0,118.4529,118.5014,118.3237,118.3883,161200.0
2013-06-26 14:00:00,146.64,146.82,146.52,146.8,24000.0,118.4045,118.5498,118.3076,118.5337,24000.0
2013-06-26 14:30:00,146.78,146.9,146.68,146.8,28050.0,118.5175,118.6144,118.4368,118.5337,28050.0
2013-06-26 15:00:00,146.8,147.0,146.8,146.82,173200.0,118.5337,118.6951,118.5337,118.5498,173200.0
2013-06-26 15:30:00,146.9,146.98,146.66,146.68,107150.0,118.6144,118.679,118.4206,118.4368,107150.0
2013-06-27 09:30:00,147.58,147.96,147.54,147.88,109350.0,119.1635,119.4703,119.1312,119.4057,109350.0
2013-06-27 10:00:00,147.94,148.02,147.62,148.0,66250.0,119.4541,119.5187,119.1958,119.5026,66250.0
2013-06-27 10:30:00,148.0,148.24,147.92,147.98,83400.0,119.5026,119.6964,119.438,119.4864,83400.0
2013-06-27 11:00:00,147.98,148.18,147.7,147.76,36800.0,119.4864,119.6479,119.2604,119.3088,36800.0
2013-06-27 11:30:00,147.74,147.94,147.74,147.92,34200.0,119.2927,119.4541,119.2927,119.438,34200.0
2013-06-27 12:00:00,147.92,147.96,147.46,147.52,48700.0,119.438,119.4703,119.0666,119.115,48700.0
2013-06-27 12:30:00,147.54,147.8,147.54,147.72,94250.0,119.1312,119.3411,119.1312,119.2765,94250.0
2013-06-27 13:00:00,147.68,147.96,147.68,147.88,47600.0,119.2442,119.4703,119.2442,119.4057,47600.0
2013-06-27 13:30:00,147.88,148.06,147.72,147.72,43750.0,119.4057,119.551,119.2765,119.2765,43750.0
2013-06-27 14:00:00,147.72,147.76,147.58,147.76,30800.0,119.2765,119.3088,119.1635,119.3088,30800.0
2013-06-27 14:30:00,147.78,147.9,147.58,147.68,26950.0,119.325,119.4218,119.1635,119.2442,26950.0
2013-06-27 15:00:00,147.68,147.84,147.54,147.82,38100.0,119.2442,119.3734,119.1312,119.3573,38100.0
2013-06-27 15:30:00,147.82,147.86,147.54,147.6,67600.0,119.3573,119.3896,119.1312,119.1796,67600.0
2013-06-28 09:30:00,147.16,147.32,146.54,146.6,116400.0,118.8243,118.9535,118.3237,118.3722,116400.0
2013-06-28 10:00:00,146.62,146.96,146.46,146.96,63050.0,118.3883,118.6628,118.2591,118.6628,63050.0
2013-06-28 10:30:00,146.96,147.52,146.96,147.44,63300.0,118.6628,119.115,118.6628,119.0504,63300.0
2013-06-28 11:00:00,147.44,147.82,147.4,147.42,52950.0,119.0504,119.3573,119.0181,119.0343,52950.0
2013-06-28 11:30:00,147.42,147.7,147.34,147.58,35500.0,119.0343,119.2604,118.9697,119.1635,35500.0
2013-06-28 12:00:00,147.6,147.6,147.02,147.26,31600.0,119.1796,119.1796,118.7113,118.9051,31600.0
2013-06-28 12:30:00,147.26,147.48,147.16,147.36,30250.0,118.9051,119.0827,118.8243,118.9858,30250.0
2013-06-28 13:00:00,147.34,147.62,147.26,147.5,50150.0,118.9697,119.1958,118.9051,119.0989,50150.0
2013-06-28 13:30:00,147.5,147.74,147.44,147.68,164500.0,119.0989,119.2927,119.0504,119.2442,164500.0
2013-06-28 14:00:00,147.7,147.84,147.56,147.64,32050.0,119.2604,119.3734,119.1473,119.2119,32050.0
2013-06-28 14:30:00,147.62,147.72,147.5,147.6,98400.0,119.1958,119.2765,119.0989,119.1796,98400.0
2013-06-28 15:00:00,147.6,147.64,147.22,147.62,76000.0,119.1796,119.2119,118.8728,119.1958,76000.0
2013-06-28 15:30:00,147.64,147.82,146.74,146.74,161900.0,119.2119,119.3573,118.4852,118.4852,161900.0
2013-07-01 09:30:00,147.74,148.34,147.74,148.28,163450.0,119.2927,119.7771,119.2927,119.7287,163450.0
2013-07-01 10:00:00,148.3,148.78,148.22,148.52,92100.0,119.7448,120.1324,119.6802,119.9225,92100.0
2013-07-01 10:30:00,148.54,148.64,148.4,148.46,69700.0,119.9386,120.0194,119.8256,119.874,69700.0
2013-07-01 11:00:00,148.46,148.72,148.46,148.62,130000.0,119.874,120.084,119.874,120.0032,130000.0
2013-07-01 11:30:00,148.62,148.76,148.5,148.72,116950.0,120.0032,120.1163,119.9063,120.084,116950.0
2013-07-01 12:00:00,148.74,148.8,148.44,148.5,99600.0,120.1001,120.1486,119.8579,119.9063,99600.0
2013-07-01 12:30:00,148.48,148.68,148.46,148.56,84200.0,119.8902,120.0517,119.874,119.9548,84200.0
2013-07-01 13:00:00,148.56,148.66,148.46,148.58,38000.0,119.9548,120.0355,119.874,119.9709,38000.0
2013-07-01 13:30:00,148.58,148.62,148.12,148.16,54600.0,119.9709,120.0032,119.5995,119.6318,54600.0
2013-07-01 14:00:00,148.12,148.32,147.94,148.14,131000.0,119.5995,119.761,119.4541,119.6156,131000.0
2013-07-01 14:30:00,148.14,148.3,148.0,148.24,43050.0,119.6156,119.7448,119.5026,119.6964,43050.0
2013-07-01 15:00:00,148.24,148.38,147.94,147.94,63750.0,119.6964,119.8094,119.4541,119.4541,63750.0
2013-07-01 15:30:00,147.94,147.94,147.54,147.78,149500.0,119.4541,119.4541,119.1312,119.325,149500.0
2013-07-02 09:30:00,147.56,148.46,147.52,148.32,149150.0,119.1473,119.874,119.115,119.761,149150.0
2013-07-02 10:00:00,148.34,148.58,148.14,148.42,59350.0,119.7771,119.9709,119.6156,119.8417,59350.0
2013-07-02 10:30:00,148.42,148.6,148.28,148.58,148950.0,119.8417,119.9871,119.7287,119.9709,148950.0
2013-07-02 11:00:00,148.58,148.62,148.36,148.46,58550.0,119.9709,120.0032,119.7933,119.874,58550.0
2013-07-02 11:30:00,148.48,148.66,148.4,148.52,115600.0,119.8902,120.0355,119.8256,119.9225,115600.0
2013-07-02 12:00:00,148.54,148.56,148.18,148.28,65350.0,119.9386,119.9548,119.6479,119.7287,65350.0
2013-07-02 12:30:00,148.3,148.42,148.1,148.36,121850.0,119.7448,119.8417,119.5833,119.7933,121850.0
2013-07-02 13:00:00,148.36,148.36,148.06,148.06,28000.0,119.7933,119.7933,119.551,119.551,28000.0
2013-07-02 13:30:00,148.06,148.12,147.68,147.86,55200.0,119.551,119.5995,119.2442,119.3896,55200.0
2013-07-02 14:00:00,147.88,147.88,147.08,147.24,69750.0,119.4057,119.4057,118.7597,118.8889,69750.0
2013-07-02 14:30:00,147.18,147.5,147.0,147.42,52950.0,118.8405,119.0989,118.6951,119.0343,52950.0
2013-07-02 15:00:00,147.44,147.6,147.28,147.36,59300.0,119.0504,119.1796,118.9212,118.9858,59300.0
2013-07-02 15:30:00,147.36,147.82,147.2,147.62,123400.0,118.9858,119.3573,118.8566,119.1958,123400.0
2013-07-03 09:30:00,147.06,147.36,146.76,147.14,52000.0,118.7436,118.9858,118.5014,118.8082,52000.0
2013-07-03 10:00:00,147.1,147.36,146.84,147.34,183100.0,118.7759,118.9858,118.566,118.9697,183100.0
2013-07-03 10:30:00,147.36,147.4,147.14,147.18,33800.0,118.9858,119.0181,118.8082,118.8405,33800.0
2013-07-03 11:00:00,147.22,147.62,147.22,147.54,64700.0,118.8728,119.1958,118.8728,119.1312,64700.0
2013-07-03 11:30:00,147.54,147.98,147.48,147.98,81450.0,119.1312,119.4864,119.0827,119.4864,81450.0
2013-07-03 12:00:00,148.0,148.16,147.92,148.1,31050.0,119.5026,119.6318,119.438,119.5833,31050.0
2013-07-03 12:30:00,148.1,148.12,147.76,147.8,54450.0,119.5833,119.5995,119.3088,119.3411,54450.0
2013-07-05 09:30:00,148.88,149.0,148.52,148.52,93250.0,120.2131,120.31,119.9225,119.9225,93250.0
2013-07-05 10:00:00,148.5,148.56,147.78,147.98,61650.0,119.9063,119.9548,119.325,119.4864,61650.0
2013-07-05 10:30:00,148.06,148.32,147.9,148.32,73300.0,119.551,119.761,119.4218,119.761,73300.0
2013-07-05 11:00:00,148.3,148.42,148.18,148.22,60550.0,119.7448,119.8417,119.6479,119.6802,60550.0
2013-07-05 11:30:00,148.22,148.68,148.02,148.62,35450.0,119.6802,120.0517,119.5187,120.0032,35450.0
2013-07-05 12:00:00,148.72,148.88,148.7,148.74,23800.0,120.084,120.2131,120.0678,120.1001,23800.0
2013-07-05 12:30:00,148.74,148.88,148.66,148.8,36300.0,120.1001,120.2131,120.0355,120.1486,36300.0
2013-07-05 13:00:00,148.78,148.9,148.58,148.74,32350.0,120.1324,120.2293,119.9709,120.1001,32350.0
2013-07-05 13:30:00,148.72,148.82,148.68,148.76,11600.0,120.084,120.1647,120.0517,120.1163,11600.0
2013-07-05 14:00:00,148.76,149.14,148.76,149.12,35400.0,120.1163,120.4231,120.1163,120.4069,35400.0
2013-07-05 14:30:00,149.12,149.24,148.92,149.06,41850.0,120.4069,120.5038,120.2454,120.3585,41850.0
2013-07-05 15:00:00,149.04,149.06,148.62,148.68,30150.0,120.3423,120.3585,120.0032,120.0517,30150.0
2013-07-05 15:30:00,148.76,149.4,148.74,149.34,64850.0,120.1163,120.633,120.1001,120.5846,64850.0
2013-07-08 09:30:00,150.12,150.36,149.92,150.28,63200.0,121.2144,121.4082,121.0529,121.3436,63200.0
2013-07-08 10:00:00,150.3,150.58,150.3,150.32,29350.0,121.3597,121.5858,121.3597,121.3759,29350.0
2013-07-08 10:30:00,150.36,150.48,150.22,150.26,57450.0,121.4082,121.5051,121.2951,121.3274,57450.0
2013-07-08 11:00:00,150.28,150.42,150.12,150.2,80600.0,121.3436,121.4566,121.2144,121.279,80600.0
2013-07-08 11:30:00,150.22,150.22,149.92,150.0,72750.0,121.2951,121.2951,121.0529,121.1175,72750.0
2013-07-08 12:00:00,150.02,150.08,149.84,149.9,39250.0,121.1336,121.1821,120.9883,121.0367,39250.0
2013-07-08 12:30:00,149.9,150.14,149.88,149.94,52200.0,121.0367,121.2305,121.0206,121.069,52200.0
2013-07-08 13:00:00,149.94,150.14,149.86,149.96,35500.0,121.069,121.2305,121.0045,121.0852,35500.0
2013-07-08 13:30:00,149.94,150.28,149.92,150.24,61150.0,121.069,121.3436,121.0529,121.3113,61150.0
2013-07-08 14:00:00,150.24,150.3,150.08,150.1,55250.0,121.3113,121.3597,121.1821,121.1982,55250.0
2013-07-08 14:30:00,150.12,150.34,150.12,150.28,122700.0,121.2144,121.392,121.2144,121.3436,122700.0
2013-07-08 15:00:00,150.24,150.26,150.02,150.04,36900.0,121.3113,121.3274,121.1336,121.1498,36900.0
2013-07-08 15:30:00,150.06,150.22,149.96,150.16,99550.0,121.1659,121.2951,121.0852,121.2467,99550.0
2013-07-09 09:30:00,151.12,151.22,150.86,150.9,100550.0,122.0218,122.1026,121.8119,121.8442,100550.0
2013-07-09 10:00:00,150.9,150.9,150.52,150.54,82850.0,121.8442,121.8442,121.5374,121.5535,82850.0
2013-07-09 10:30:00,150.54,150.92,150.48,150.92,78600.0,121.5535,121.8603,121.5051,121.8603,78600.0
2013-07-09 11:00:00,150.94,151.06,150.92,151.04,50400.0,121.8765,121.9734,121.8603,121.9572,50400.0
2013-07-09 11:30:00,151.04,151.2,151.02,151.08,169650.0,121.9572,122.0864,121.9411,121.9895,169650.0
2013-07-09 12:00:00,151.04,151.18,151.02,151.14,24300.0,121.9572,122.0703,121.9411,122.038,24300.0
2013-07-09 12:30:00,151.16,151.32,151.14,151.3,37750.0,122.0541,122.1833,122.038,122.1672,37750.0
2013-07-09 13:00:00,151.3,151.38,151.22,151.22,13800.0,122.1672,122.2318,122.1026,122.1026,13800.0
2013-07-09 13:30:00,151.2,151.3,151.08,151.26,39800.0,122.0864,122.1672,121.9895,122.1349,39800.0
2013-07-09 14:00:00,151.26,151.42,151.24,151.38,22950.0,122.1349,122.2641,122.1187,122.2318,22950.0
2013-07-09 14:30:00,151.38,151.4,151.2,151.22,33900.0,122.2318,122.2479,122.0864,122.1026,33900.0
2013-07-09 15:00:00,151.22,151.44,151.22,151.38,44100.0,122.1026,122.2802,122.1026,122.2318,44100.0
2013-07-09 15:30:00,151.36,151.46,151.12,151.22,51500.0,122.2156,122.2964,122.0218,122.1026,51500.0
2013-07-10 09:30:00,151.18,151.38,151.16,151.32,52300.0,122.0703,122.2318,122.0541,122.1833,52300.0
2013-07-10 10:00:00,151.36,151.4,151.02,151.08,31900.0,122.2156,122.2479,121.9411,121.9895,31900.0
2013-07-10 10:30:00,151.1,151.1,150.94,151.06,24700.0,122.0057,122.0057,121.8765,121.9734,24700.0
2013-07-10 11:00:00,151.08,151.12,150.88,150.88,124800.0,121.9895,122.0218,121.828,121.828,124800.0
2013-07-10 11:30:00,150.9,151.18,150.9,150.98,35750.0,121.8442,122.0703,121.8442,121.9088,35750.0
2013-07-10 12:00:00,150.98,151.08,150.92,151.0,21850.0,121.9088,121.9895,121.8603,121.9249,21850.0
2013-07-10 12:30:00,150.98,151.16,150.98,151.1,16700.0,121.9088,122.0541,121.9088,122.0057,16700.0
2013-07-10 13:00:00,151.08,151.12,151.02,151.06,20500.0,121.9895,122.0218,121.9411,121.9734,20500.0
2013-07-10 13:30:00,151.06,151.22,151.06,151.1,19550.0,121.9734,122.1026,121.9734,122.0057,19550.0
2013-07-10 14:00:00,151.04,151.82,151.0,151.38,134800.0,121.9572,122.5871,121.9249,122.2318,134800.0
2013-07-10 14:30:00,151.38,151.48,150.82,151.02,70300.0,122.2318,122.3125,121.7796,121.9411,70300.0
2013-07-10 15:00:00,151.04,151.4,150.88,151.28,79550.0,121.9572,122.2479,121.828,122.151,79550.0
2013-07-10 15:30:00,151.26,151.34,151.08,151.32,79450.0,122.1349,122.1995,121.9895,122.1833,79450.0
2013-07-11 09:30:00,153.08,153.12,152.72,152.8,118100.0,123.6044,123.6367,123.3138,123.3784,118100.0
2013-07-11 10:00:00,152.82,152.9,152.7,152.82,62450.0,123.3945,123.4591,123.2976,123.3945,62450.0
2013-07-11 10:30:00,152.82,152.9,152.58,152.86,110650.0,123.3945,123.4591,123.2007,123.4268,110650.0
2013-07-11 11:00:00,152.86,153.0,152.82,153.0,67050.0,123.4268,123.5398,123.3945,123.5398,67050.0
2013-07-11 11:30:00,153.0,153.02,152.86,152.96,142650.0,123.5398,123.556,123.4268,123.5075,142650.0
2013-07-11 12:00:00,152.96,152.96,152.78,152.84,262350.0,123.5075,123.5075,123.3622,123.4107,262350.0
2013-07-11 12:30:00,152.84,152.9,152.8,152.88,42050.0,123.4107,123.4591,123.3784,123.4429,42050.0
2013-07-11 13:00:00,152.86,152.94,152.84,152.9,42100.0,123.4268,123.4914,123.4107,123.4591,42100.0
2013-07-11 13:30:00,152.88,152.94,152.78,152.9,34400.0,123.4429,123.4914,123.3622,123.4591,34400.0
2013-07-11 14:00:00,152.92,153.28,152.9,153.22,107050.0,123.4752,123.7659,123.4591,123.7175,107050.0
2013-07-11 14:30:00,153.24,153.42,153.16,153.26,84700.0,123.7336,123.879,123.669,123.7498,84700.0
2013-07-11 15:00:00,153.24,153.42,153.18,153.38,81000.0,123.7336,123.879,123.6852,123.8467,81000.0
2013-07-11 15:30:00,153.38,153.54,153.2,153.36,111950.0,123.8467,123.9759,123.7013,123.8305,111950.0
2013-07-12 09:30:00,153.36,153.48,153.22,153.36,116950.0,123.8305,123.9274,123.7175,123.8305,116950.0
2013-07-12 10:00:00,153.36,153.5,153.2,153.42,55250.0,123.8305,123.9436,123.7013,123.879,55250.0
2013-07-12 10:30:00,153.44,153.6,153.34,153.38,54050.0,123.8951,124.0243,123.8144,123.8467,54050.0
2013-07-12 11:00:00,153.38,153.44,153.3,153.32,55350.0,123.8467,123.8951,123.7821,123.7982,55350.0
2013-07-12 11:30:00,153.3,153.36,153.16,153.16,49400.0,123.7821,123.8305,123.669,123.669,49400.0
2013-07-12 12:00:00,153.18,153.22,153.14,153.2,101150.0,123.6852,123.7175,123.6529,123.7013,101150.0
2013-07-12 12:30:00,153.2,153.3,153.12,153.26,30800.0,123.7013,123.7821,123.6367,123.7498,30800.0
2013-07-12 13:00:00,153.24,153.38,153.14,153.32,30850.0,123.7336,123.8467,123.6529,123.7982,30850.0
2013-07-12 13:30:00,153.32,153.44,153.28,153.38,88600.0,123.7982,123.8951,123.7659,123.8467,88600.0
2013-07-12 14:00:00,153.38,153.42,153.24,153.32,60100.0,123.8467,123.879,123.7336,123.7982,60100.0
2013-07-12 14:30:00,153.34,153.4,153.26,153.38,39050.0,123.8144,123.8628,123.7498,123.8467,39050.0
2013-07-12 15:00:00,153.38,153.42,153.26,153.4,99100.0,123.8467,123.879,123.7498,123.8628,99100.0
2013-07-12 15:30:00,153.42,153.78,153.38,153.64,108500.0,123.879,124.1697,123.8467,124.0566,108500.0
2013-07-15 09:30:00,153.84,154.0,153.62,153.74,94350.0,124.2181,124.3473,124.0405,124.1374,94350.0
2013-07-15 10:00:00,153.76,153.9,153.7,153.8,45300.0,124.1535,124.2665,124.1051,124.1858,45300.0
2013-07-15 10:30:00,153.82,153.9,153.74,153.88,23800.0,124.202,124.2665,124.1374,124.2504,23800.0
2013-07-15 11:00:00,153.9,153.94,153.82,153.94,31200.0,124.2665,124.2988,124.202,124.2988,31200.0
2013-07-15 11:30:00,153.94,154.06,153.94,154.02,37950.0,124.2988,124.3957,124.2988,124.3634,37950.0
2013-07-15 12:00:00,154.04,154.1,153.98,154.08,84650.0,124.3796,124.428,124.3311,124.4119,84650.0
2013-07-15 12:30:00,154.08,154.1,153.98,154.0,16300.0,124.4119,124.428,124.3311,124.3473,16300.0
2013-07-15 13:00:00,153.98,154.04,153.92,154.02,20250.0,124.3311,124.3796,124.2827,124.3634,20250.0
2013-07-15 13:30:00,153.98,154.06,153.96,154.04,90200.0,124.3311,124.3957,124.315,124.3796,90200.0
2013-07-15 14:00:00,154.04,154.2,154.02,154.18,39200.0,124.3796,124.5088,124.3634,124.4926,39200.0
2013-07-15 14:30:00,154.18,154.22,154.1,154.14,21400.0,124.4926,124.5249,124.428,124.4603,21400.0
2013-07-15 15:00:00,154.14,154.2,154.06,154.08,16050.0,124.4603,124.5088,124.3957,124.4119,16050.0
2013-07-15 15:30:00,154.08,154.14,154.02,154.06,45950.0,124.4119,124.4603,124.3634,124.3957,45950.0
2013-07-16 09:30:00,154.12,154.2,153.78,153.82,112950.0,124.4442,124.5088,124.1697,124.202,112950.0
2013-07-16 10:00:00,153.84,154.04,153.84,153.9,26650.0,124.2181,124.3796,124.2181,124.2665,26650.0
2013-07-16 10:30:00,153.88,153.94,153.64,153.64,44300.0,124.2504,124.2988,124.0566,124.0566,44300.0
2013-07-16 11:00:00,153.66,153.66,153.44,153.46,45450.0,124.0728,124.0728,123.8951,123.9113,45450.0
2013-07-16 11:30:00,153.46,153.46,153.18,153.32,36150.0,123.9113,123.9113,123.6852,123.7982,36150.0
2013-07-16 12:00:00,153.32,153.48,153.28,153.46,27950.0,123.7982,123.9274,123.7659,123.9113,27950.0
2013-07-16 12:30:00,153.44,153.46,153.28,153.32,19650.0,123.8951,123.9113,123.7659,123.7982,19650.0
2013-07-16 13:00:00,153.32,153.32,153.04,153.1,26000.0,123.7982,123.7982,123.5721,123.6206,26000.0
2013-07-16 13:30:00,153.08,153.34,153.06,153.34,24650.0,123.6044,123.8144,123.5883,123.8144,24650.0
2013-07-16 14:00:00,153.36,153.56,153.36,153.46,95100.0,123.8305,123.992,123.8305,123.9113,95100.0
2013-07-16 14:30:00,153.46,153.5,153.36,153.38,23450.0,123.9113,123.9436,123.8305,123.8467,23450.0
2013-07-16 15:00:00,153.36,153.38,153.16,153.38,41500.0,123.8305,123.8467,123.669,123.8467,41500.0
2013-07-16 15:30:00,153.4,153.48,153.34,153.46,86450.0,123.8628,123.9274,123.8144,123.9113,86450.0
2013-07-17 09:30:00,154.04,154.1,153.68,153.86,83700.0,124.3796,124.428,124.0889,124.2343,83700.0
2013-07-17 10:00:00,153.86,154.12,153.82,154.1,58900.0,124.2343,124.4442,124.202,124.428,58900.0
2013-07-17 10:30:00,154.12,154.28,153.76,153.98,61300.0,124.4442,124.5734,124.1535,124.3311,61300.0
2013-07-17 11:00:00,153.98,154.12,153.84,153.86,54400.0,124.3311,124.4442,124.2181,124.2343,54400.0
2013-07-17 11:30:00,153.86,153.92,153.68,153.78,34850.0,124.2343,124.2827,124.0889,124.1697,34850.0
2013-07-17 12:00:00,153.8,154.08,153.76,153.94,26850.0,124.1858,124.4119,124.1535,124.2988,26850.0
2013-07-17 12:30:00,153.96,154.08,153.94,154.0,119750.0,124.315,124.4119,124.2988,124.3473,119750.0
2013-07-17 13:00:00,154.0,154.16,153.94,153.96,38050.0,124.3473,124.4765,124.2988,124.315,38050.0
2013-07-17 13:30:00,153.96,154.02,153.9,154.02,45100.0,124.315,124.3634,124.2665,124.3634,45100.0
2013-07-17 14:00:00,154.04,154.08,154.0,154.0,29450.0,124.3796,124.4119,124.3473,124.3473,29450.0
2013-07-17 14:30:00,153.98,154.0,153.68,153.78,23250.0,124.3311,124.3473,124.0889,124.1697,23250.0
2013-07-17 15:00:00,153.76,153.9,153.7,153.86,31600.0,124.1535,124.2665,124.1051,124.2343,31600.0
2013-07-17 15:30:00,153.84,153.94,153.66,153.86,48100.0,124.2181,124.2988,124.0728,124.2343,48100.0
2013-07-18 09:30:00,154.18,154.5,154.14,154.44,34550.0,124.4926,124.751,124.4603,124.7026,34550.0
2013-07-18 10:00:00,154.44,154.94,154.4,154.92,55450.0,124.7026,125.1063,124.6703,125.0901,55450.0
2013-07-18 10:30:00,154.96,155.06,154.82,155.02,29650.0,125.1224,125.2032,125.0094,125.1709,29650.0
2013-07-18 11:00:00,155.0,155.04,154.88,154.92,31400.0,125.1547,125.187,125.0578,125.0901,31400.0
2013-07-18 11:30:00,154.94,155.02,154.78,154.8,61250.0,125.1063,125.1709,124.9771,124.9933,61250.0
2013-07-18 12:00:00,154.84,155.02,154.78,154.82,26800.0,125.0256,125.1709,124.9771,125.0094,26800.0
2013-07-18 12:30:00,154.8,154.82,154.62,154.66,12150.0,124.9933,125.0094,124.8479,124.8802,12150.0
2013-07-18 13:00:00,154.66,154.72,154.48,154.56,21550.0,124.8802,124.9287,124.7349,124.7995,21550.0
2013-07-18 13:30:00,154.58,154.74,154.52,154.72,19100.0,124.8156,124.9448,124.7672,124.9287,19100.0
2013-07-18 14:00:00,154.74,154.82,154.7,154.82,22950.0,124.9448,125.0094,124.9125,125.0094,22950.0
2013-07-18 14:30:00,154.82,154.94,154.8,154.84,19500.0,125.0094,125.1063,124.9933,125.0256,19500.0
2013-07-18 15:00:00,154.84,154.84,154.58,154.74,20500.0,125.0256,125.0256,124.8156,124.9448,20500.0
2013-07-18 15:30:00,154.68,154.76,154.54,154.74,35200.0,124.8964,124.961,124.7833,124.9448,35200.0
2013-07-19 09:30:00,154.38,154.5,154.18,154.32,45950.0,124.6541,124.751,124.4926,124.6057,45950.0
2013-07-19 10:00:00,154.34,154.52,154.26,154.4,32150.0,124.6218,124.7672,124.5572,124.6703,32150.0
2013-07-19 10:30:00,154.38,154.62,154.38,154.56,24900.0,124.6541,124.8479,124.6541,124.7995,24900.0
2013-07-19 11:00:00,154.6,154.72,154.48,154.72,23750.0,124.8318,124.9287,124.7349,124.9287,23750.0
2013-07-19 11:30:00,154.7,154.7,154.46,154.54,24700.0,124.9125,124.9125,124.7187,124.7833,24700.0
2013-07-19 12:00:00,154.56,154.64,154.5,154.58,14150.0,124.7995,124.8641,124.751,124.8156,14150.0
2013-07-19 12:30:00,154.54,154.56,154.5,154.56,10500.0,124.7833,124.7995,124.751,124.7995,10500.0
2013-07-19 13:00:00,154.58,154.66,154.5,154.54,29200.0,124.8156,124.8802,124.751,124.7833,29200.0
2013-07-19 13:30:00,154.54,154.68,154.54,154.68,9650.0,124.7833,124.8964,124.7833,124.8964,9650.0
2013-07-19 14:00:00,154.66,154.86,154.66,154.8,71800.0,124.8802,125.0417,124.8802,124.9933,71800.0
2013-07-19 14:30:00,154.82,154.82,154.72,154.72,14050.0,125.0094,125.0094,124.9287,124.9287,14050.0
2013-07-19 15:00:00,154.72,154.82,154.72,154.78,18350.0,124.9287,125.0094,124.9287,124.9771,18350.0
2013-07-19 15:30:00,154.8,154.96,154.78,154.96,40550.0,124.9933,125.1224,124.9771,125.1224,40550.0
2013-07-22 09:30:00,155.2,155.24,154.88,154.92,59800.0,125.3162,125.3485,125.0578,125.0901,59800.0
2013-07-22 10:00:00,154.92,155.16,154.84,155.04,35100.0,125.0901,125.2839,125.0256,125.187,35100.0
2013-07-22 10:30:00,155.06,155.22,154.96,155.16,57900.0,125.2032,125.3324,125.1224,125.2839,57900.0
2013-07-22 11:00:00,155.18,155.42,155.16,155.4,24850.0,125.3001,125.4939,125.2839,125.4777,24850.0
2013-07-22 11:30:00,155.38,155.5,155.24,155.26,10550.0,125.4616,125.5585,125.3485,125.3647,10550.0
2013-07-22 12:00:00,155.24,155.32,155.22,155.3,9550.0,125.3485,125.4131,125.3324,125.397,9550.0
2013-07-22 12:30:00,155.32,155.38,155.24,155.3,12850.0,125.4131,125.4616,125.3485,125.397,12850.0
2013-07-22 13:00:00,155.32,155.36,155.16,155.2,13600.0,125.4131,125.4454,125.2839,125.3162,13600.0
2013-07-22 13:30:00,155.18,155.2,155.06,155.12,11800.0,125.3001,125.3162,125.2032,125.2516,11800.0
2013-07-22 14:00:00,155.14,155.26,155.1,155.16,14900.0,125.2678,125.3647,125.2355,125.2839,14900.0
2013-07-22 14:30:00,155.18,155.34,155.16,155.34,10300.0,125.3001,125.4293,125.2839,125.4293,10300.0
2013-07-22 15:00:00,155.34,155.34,155.26,155.28,27100.0,125.4293,125.4293,125.3647,125.3808,27100.0
2013-07-22 15:30:00,155.28,155.3,155.1,155.26,30850.0,125.3808,125.397,125.2355,125.3647,30850.0
2013-07-23 09:30:00,155.58,155.62,155.32,155.36,308550.0,125.6231,125.6554,125.4131,125.4454,308550.0
2013-07-23 10:00:00,155.38,155.38,155.08,155.12,57450.0,125.4616,125.4616,125.2193,125.2516,57450.0
2013-07-23 10:30:00,155.1,155.1,154.92,154.94,61300.0,125.2355,125.2355,125.0901,125.1063,61300.0
2013-07-23 11:00:00,154.92,155.1,154.86,155.06,51800.0,125.0901,125.2355,125.0417,125.2032,51800.0
2013-07-23 11:30:00,155.06,155.18,155.0,155.08,50950.0,125.2032,125.3001,125.1547,125.2193,50950.0
2013-07-23 12:00:00,155.04,155.18,154.98,155.1,15200.0,125.187,125.3001,125.1386,125.2355,15200.0
2013-07-23 12:30:00,155.1,155.1,154.98,155.02,26150.0,125.2355,125.2355,125.1386,125.1709,26150.0
2013-07-23 13:00:00,155.06,155.24,155.06,155.2,13250.0,125.2032,125.3485,125.2032,125.3162,13250.0
2013-07-23 13:30:00,155.24,155.3,155.14,155.16,60250.0,125.3485,125.397,125.2678,125.2839,60250.0
2013-07-23 14:00:00,155.16,155.24,155.14,155.18,14750.0,125.2839,125.3485,125.2678,125.3001,14750.0
2013-07-23 14:30:00,155.16,155.36,155.16,155.32,18050.0,125.2839,125.4454,125.2839,125.4131,18050.0
2013-07-23 15:00:00,155.32,155.32,155.18,155.22,29600.0,125.4131,125.4131,125.3001,125.3324,29600.0
2013-07-23 15:30:00,155.24,155.26,154.9,155.02,81200.0,125.3485,125.3647,125.074,125.1709,81200.0
2013-07-24 09:30:00,155.58,155.6,154.92,154.92,68800.0,125.6231,125.6392,125.0901,125.0901,68800.0
2013-07-24 10:00:00,154.9,155.06,154.52,154.58,106900.0,125.074,125.2032,124.7672,124.8156,106900.0
2013-07-24 10:30:00,154.58,154.82,154.54,154.72,48950.0,124.8156,125.0094,124.7833,124.9287,48950.0
2013-07-24 11:00:00,154.7,154.82,154.58,154.8,41100.0,124.9125,125.0094,124.8156,124.9933,41100.0
2013-07-24 11:30:00,154.82,154.92,154.7,154.7,48150.0,125.0094,125.0901,124.9125,124.9125,48150.0
2013-07-24 12:00:00,154.7,154.74,154.38,154.44,102700.0,124.9125,124.9448,124.6541,124.7026,102700.0
2013-07-24 12:30:00,154.44,154.52,154.32,154.36,30900.0,124.7026,124.7672,124.6057,124.638,30900.0
2013-07-24 13:00:00,154.38,154.48,154.16,154.24,24200.0,124.6541,124.7349,124.4765,124.5411,24200.0
2013-07-24 13:30:00,154.22,154.24,154.08,154.2,121000.0,124.5249,124.5411,124.4119,124.5088,121000.0
2013-07-24 14:00:00,154.26,154.44,154.24,154.38,30150.0,124.5572,124.7026,124.5411,124.6541,30150.0
2013-07-24 14:30:00,154.34,154.42,154.22,154.38,29300.0,124.6218,124.6864,124.5249,124.6541,29300.0
2013-07-24 15:00:00,154.38,154.38,154.12,154.34,28350.0,124.6541,124.6541,124.4442,124.6218,28350.0
2013-07-24 15:30:00,154.34,154.42,154.18,154.38,76300.0,124.6218,124.6864,124.4926,124.6541,76300.0
2013-07-25 09:30:00,154.06,154.38,153.88,154.3,47250.0,124.3957,124.6541,124.2504,124.5895,47250.0
2013-07-25 10:00:00,154.32,154.52,154.32,154.32,16850.0,124.6057,124.7672,124.6057,124.6057,16850.0
2013-07-25 10:30:00,154.34,154.4,154.18,154.3,23550.0,124.6218,124.6703,124.4926,124.5895,23550.0
2013-07-25 11:00:00,154.3,154.3,153.86,153.92,22800.0,124.5895,124.5895,124.2343,124.2827,22800.0
2013-07-25 11:30:00,153.88,154.06,153.86,154.0,23050.0,124.2504,124.3957,124.2343,124.3473,23050.0
2013-07-25 12:00:00,154.02,154.36,153.98,154.3,20450.0,124.3634,124.638,124.3311,124.5895,20450.0
2013-07-25 12:30:00,154.34,154.64,154.32,154.62,17900.0,124.6218,124.8641,124.6057,124.8479,17900.0
2013-07-25 13:00:00,154.64,154.66,154.52,154.6,16350.0,124.8641,124.8802,124.7672,124.8318,16350.0
2013-07-25 13:30:00,154.6,154.66,154.5,154.56,8750.0,124.8318,124.8802,124.751,124.7995,8750.0
2013-07-25 14:00:00,154.56,154.74,154.38,154.42,15600.0,124.7995,124.9448,124.6541,124.6864,15600.0
2013-07-25 14:30:00,154.42,154.54,154.32,154.32,8650.0,124.6864,124.7833,124.6057,124.6057,8650.0
2013-07-25 15:00:00,154.32,154.8,154.32,154.68,42050.0,124.6057,124.9933,124.6057,124.8964,42050.0
2013-07-25 15:30:00,154.68,154.86,154.62,154.8,37850.0,124.8964,125.0417,124.8479,124.9933,37850.0
2013-07-26 09:30:00,154.08,154.28,154.06,154.28,59950.0,124.4119,124.5734,124.3957,124.5734,59950.0
2013-07-26 10:00:00,154.26,154.38,154.0,154.0,17100.0,124.5572,124.6541,124.3473,124.3473,17100.0
2013-07-26 10:30:00,153.98,154.04,153.48,153.58,80750.0,124.3311,124.3796,123.9274,124.0082,80750.0
2013-07-26 11:00:00,153.58,153.78,153.46,153.66,237500.0,124.0082,124.1697,123.9113,124.0728,237500.0
2013-07-26 11:30:00,153.66,153.96,153.64,153.94,152800.0,124.0728,124.315,124.0566,124.2988,152800.0
2013-07-26 12:00:00,153.94,154.14,153.94,154.12,29100.0,124.2988,124.4603,124.2988,124.4442,29100.0
2013-07-26 12:30:00,154.14,154.24,154.12,154.14,51650.0,124.4603,124.5411,124.4442,124.4603,51650.0
2013-07-26 13:00:00,154.14,154.48,154.14,154.42,21250.0,124.4603,124.7349,124.4603,124.6864,21250.0
2013-07-26 13:30:00,154.44,154.46,154.32,154.38,15700.0,124.7026,124.7187,124.6057,124.6541,15700.0
2013-07-26 14:00:00,154.4,154.58,154.24,154.24,34150.0,124.6703,124.8156,124.5411,124.5411,34150.0
2013-07-26 14:30:00,154.24,154.62,154.24,154.54,36750.0,124.5411,124.8479,124.5411,124.7833,36750.0
2013-07-26 15:00:00,154.56,154.76,154.48,154.68,61700.0,124.7995,124.961,124.7349,124.8964,61700.0
2013-07-26 15:30:00,154.68,154.96,154.58,154.9,58200.0,124.8964,125.1224,124.8156,125.074,58200.0
2013-07-29 09:30:00,154.52,154.86,154.48,154.66,39050.0,124.7672,125.0417,124.7349,124.8802,39050.0
2013-07-29 10:00:00,154.68,154.72,154.38,154.6,26250.0,124.8964,124.9287,124.6541,124.8318,26250.0
2013-07-29 10:30:00,154.52,154.56,154.36,154.54,21800.0,124.7672,124.7995,124.638,124.7833,21800.0
2013-07-29 11:00:00,154.52,154.58,154.02,154.06,40100.0,124.7672,124.8156,124.3634,124.3957,40100.0
2013-07-29 11:30:00,154.06,154.2,153.98,154.16,27000.0,124.3957,124.5088,124.3311,124.4765,27000.0
2013-07-29 12:00:00,154.14,154.28,154.12,154.24,137100.0,124.4603,124.5734,124.4442,124.5411,137100.0
2013-07-29 12:30:00,154.22,154.38,154.2,154.32,32200.0,124.5249,124.6541,124.5088,124.6057,32200.0
2013-07-29 13:00:00,154.32,154.42,154.3,154.32,231550.0,124.6057,124.6864,124.5895,124.6057,231550.0
2013-07-29 13:30:00,154.32,154.34,154.2,154.32,35900.0,124.6057,124.6218,124.5088,124.6057,35900.0
2013-07-29 14:00:00,154.3,154.6,154.3,154.56,20800.0,124.5895,124.8318,124.5895,124.7995,20800.0
2013-07-29 14:30:00,154.56,154.64,154.52,154.52,20400.0,124.7995,124.8641,124.7672,124.7672,20400.0
2013-07-29 15:00:00,154.54,154.56,154.42,154.52,21050.0,124.7833,124.7995,124.6864,124.7672,21050.0
2013-07-29 15:30:00,154.52,154.56,154.26,154.4,35850.0,124.7672,124.7995,124.5572,124.6703,35850.0
2013-07-30 09:30:00,154.96,155.08,154.68,154.8,52100.0,125.1224,125.2193,124.8964,124.9933,52100.0
2013-07-30 10:00:00,154.84,155.0,154.78,154.92,36750.0,125.0256,125.1547,124.9771,125.0901,36750.0
2013-07-30 10:30:00,154.9,154.94,154.62,154.68,31900.0,125.074,125.1063,124.8479,124.8964,31900.0
2013-07-30 11:00:00,154.66,154.78,154.6,154.74,67450.0,124.8802,124.9771,124.8318,124.9448,67450.0
2013-07-30 11:30:00,154.72,154.86,154.72,154.76,21350.0,124.9287,125.0417,124.9287,124.961,21350.0
2013-07-30 12:00:00,154.78,154.78,154.56,154.62,11400.0,124.9771,124.9771,124.7995,124.8479,11400.0
2013-07-30 12:30:00,154.64,154.76,154.58,154.66,15350.0,124.8641,124.961,124.8156,124.8802,15350.0
2013-07-30 13:00:00,154.68,154.68,154.26,154.26,22650.0,124.8964,124.8964,124.5572,124.5572,22650.0
2013-07-30 13:30:00,154.2,154.28,154.1,154.28,17450.0,124.5088,124.5734,124.428,124.5734,17450.0
2013-07-30 14:00:00,154.24,154.32,154.2,154.32,12500.0,124.5411,124.6057,124.5088,124.6057,12500.0
2013-07-30 14:30:00,154.32,154.44,154.32,154.36,21450.0,124.6057,124.7026,124.6057,124.638,21450.0
2013-07-30 15:00:00,154.34,154.64,154.28,154.62,53200.0,124.6218,124.8641,124.5734,124.8479,53200.0
2013-07-30 15:30:00,154.62,154.7,154.42,154.42,63800.0,124.8479,124.9125,124.6864,124.6864,63800.0
2013-07-31 09:30:00,154.76,155.0,154.74,154.92,38300.0,124.961,125.1547,124.9448,125.0901,38300.0
2013-07-31 10:00:00,154.96,155.24,154.82,155.22,21100.0,125.1224,125.3485,125.0094,125.3324,21100.0
2013-07-31 10:30:00,155.22,155.42,155.18,155.4,35650.0,125.3324,125.4939,125.3001,125.4777,35650.0
2013-07-31 11:00:00,155.36,155.4,155.1,155.1,32750.0,125.4454,125.4777,125.2355,125.2355,32750.0
2013-07-31 11:30:00,155.08,155.26,155.08,155.08,19050.0,125.2193,125.3647,125.2193,125.2193,19050.0
2013-07-31 12:00:00,155.04,155.08,154.96,154.96,16000.0,125.187,125.2193,125.1224,125.1224,16000.0
2013-07-31 12:30:00,154.98,154.98,154.74,154.76,16150.0,125.1386,125.1386,124.9448,124.961,16150.0
2013-07-31 13:00:00,154.76,154.78,154.68,154.72,12300.0,124.961,124.9771,124.8964,124.9287,12300.0
2013-07-31 13:30:00,154.72,154.82,154.7,154.78,60400.0,124.9287,125.0094,124.9125,124.9771,60400.0
2013-07-31 14:00:00,154.76,155.24,154.42,154.98,109600.0,124.961,125.3485,124.6864,125.1386,109600.0
2013-07-31 14:30:00,154.98,155.58,154.98,155.56,43500.0,125.1386,125.6231,125.1386,125.6069,43500.0
2013-07-31 15:00:00,155.58,155.58,155.04,155.22,55300.0,125.6231,125.6231,125.187,125.3324,55300.0
2013-07-31 15:30:00,155.2,155.2,154.34,154.46,75400.0,125.3162,125.3162,124.6218,124.7187,75400.0
2013-08-01 09:30:00,155.68,155.98,155.64,155.82,79850.0,125.7038,125.946,125.6715,125.8169,79850.0
2013-08-01 10:00:00,155.8,156.2,155.8,156.16,51300.0,125.8007,126.1237,125.8007,126.0914,51300.0
2013-08-01 10:30:00,156.16,156.18,155.88,155.92,26800.0,126.0914,126.1075,125.8653,125.8976,26800.0
2013-08-01 11:00:00,155.92,156.0,155.84,155.96,22550.0,125.8976,125.9622,125.833,125.9299,22550.0
2013-08-01 11:30:00,155.98,156.08,155.94,156.04,16800.0,125.946,126.0268,125.9137,125.9945,16800.0
2013-08-01 12:00:00,156.04,156.16,155.9,156.12,21150.0,125.9945,126.0914,125.8814,126.0591,21150.0
2013-08-01 12:30:00,156.14,156.18,156.0,156.04,25850.0,126.0752,126.1075,125.9622,125.9945,25850.0
2013-08-01 13:00:00,156.04,156.08,155.98,156.0,11450.0,125.9945,126.0268,125.946,125.9622,11450.0
2013-08-01 13:30:00,156.0,156.16,155.98,156.16,18200.0,125.9622,126.0914,125.946,126.0914,18200.0
2013-08-01 14:00:00,156.14,156.36,156.12,156.32,28750.0,126.0752,126.2529,126.0591,126.2206,28750.0
2013-08-01 14:30:00,156.32,156.36,156.24,156.26,31200.0,126.2206,126.2529,126.156,126.1721,31200.0
2013-08-01 15:00:00,156.26,156.32,156.06,156.18,34350.0,126.1721,126.2206,126.0106,126.1075,34350.0
2013-08-01 15:30:00,156.18,156.46,156.18,156.34,65200.0,126.1075,126.3336,126.1075,126.2367,65200.0
2013-08-02 09:30:00,156.02,156.08,155.78,155.94,70050.0,125.9783,126.0268,125.7846,125.9137,70050.0
2013-08-02 10:00:00,155.98,156.22,155.86,156.18,51250.0,125.946,126.1398,125.8492,126.1075,51250.0
2013-08-02 10:30:00,156.2,156.2,155.92,155.96,62400.0,126.1237,126.1237,125.8976,125.9299,62400.0
2013-08-02 11:00:00,155.96,156.1,155.84,156.06,77950.0,125.9299,126.0429,125.833,126.0106,77950.0
2013-08-02 11:30:00,156.1,156.2,156.06,156.16,76650.0,126.0429,126.1237,126.0106,126.0914,76650.0
2013-08-02 12:00:00,156.14,156.22,156.12,156.16,37550.0,126.0752,126.1398,126.0591,126.0914,37550.0
2013-08-02 12:30:00,156.16,156.34,156.16,156.28,12300.0,126.0914,126.2367,126.0914,126.1883,12300.0
2013-08-02 13:00:00,156.26,156.4,156.2,156.3,17500.0,126.1721,126.2852,126.1237,126.2044,17500.0
2013-08-02 13:30:00,156.3,156.3,156.18,156.2,7150.0,126.2044,126.2044,126.1075,126.1237,7150.0
2013-08-02 14:00:00,156.22,156.32,156.22,156.28,30450.0,126.1398,126.2206,126.1398,126.1883,30450.0
2013-08-02 14:30:00,156.24,156.36,156.12,156.3,20350.0,126.156,126.2529,126.0591,126.2044,20350.0
2013-08-02 15:00:00,156.3,156.44,156.28,156.4,22700.0,126.2044,126.3175,126.1883,126.2852,22700.0
2013-08-02 15:30:00,156.4,156.6,156.36,156.58,33850.0,126.2852,126.4467,126.2529,126.4305,33850.0
2013-08-05 09:30:00,156.34,156.34,156.08,156.34,86200.0,126.2367,126.2367,126.0268,126.2367,86200.0
2013-08-05 10:00:00,156.4,156.44,156.28,156.44,23300.0,126.2852,126.3175,126.1883,126.3175,23300.0
2013-08-05 10:30:00,156.48,156.62,156.46,156.52,17300.0,126.3498,126.4628,126.3336,126.3821,17300.0
2013-08-05 11:00:00,156.52,156.6,156.48,156.56,15800.0,126.3821,126.4467,126.3498,126.4144,15800.0
2013-08-05 11:30:00,156.54,156.56,156.38,156.42,31100.0,126.3982,126.4144,126.269,126.3013,31100.0
2013-08-05 12:00:00,156.42,156.52,156.4,156.46,11550.0,126.3013,126.3821,126.2852,126.3336,11550.0
2013-08-05 12:30:00,156.46,156.46,156.32,156.36,11150.0,126.3336,126.3336,126.2206,126.2529,11150.0
2013-08-05 13:00:00,156.38,156.38,156.16,156.3,17150.0,126.269,126.269,126.0914,126.2044,17150.0
2013-08-05 13:30:00,156.3,156.42,156.24,156.36,6700.0,126.2044,126.3013,126.156,126.2529,6700.0
2013-08-05 14:00:00,156.32,156.36,156.24,156.34,12350.0,126.2206,126.2529,126.156,126.2367,12350.0
2013-08-05 14:30:00,156.32,156.38,156.28,156.36,11600.0,126.2206,126.269,126.1883,126.2529,11600.0
2013-08-05 15:00:00,156.34,156.46,156.28,156.44,13800.0,126.2367,126.3336,126.1883,126.3175,13800.0
2013-08-05 15:30:00,156.44,156.48,156.32,156.38,34750.0,126.3175,126.3498,126.2206,126.269,34750.0
2013-08-06 09:30:00,156.12,156.2,155.78,155.92,43200.0,126.0591,126.1237,125.7846,125.8976,43200.0
2013-08-06 10:00:00,155.9,155.92,155.64,155.66,45850.0,125.8814,125.8976,125.6715,125.6877,45850.0
2013-08-06 10:30:00,155.66,155.66,155.22,155.22,44400.0,125.6877,125.6877,125.3324,125.3324,44400.0
2013-08-06 11:00:00,155.2,155.54,155.16,155.54,28400.0,125.3162,125.5908,125.2839,125.5908,28400.0
2013-08-06 11:30:00,155.5,155.54,155.46,155.54,37200.0,125.5585,125.5908,125.5262,125.5908,37200.0
2013-08-06 12:00:00,155.54,155.62,155.4,155.44,6350.0,125.5908,125.6554,125.4777,125.51,6350.0
2013-08-06 12:30:00,155.46,155.68,155.46,155.68,19500.0,125.5262,125.7038,125.5262,125.7038,19500.0
2013-08-06 13:00:00,155.7,155.72,155.64,155.68,11600.0,125.72,125.7361,125.6715,125.7038,11600.0
2013-08-06 13:30:00,155.68,155.7,155.48,155.5,14250.0,125.7038,125.72,125.5423,125.5585,14250.0
2013-08-06 14:00:00,155.5,155.6,155.36,155.56,21300.0,125.5585,125.6392,125.4454,125.6069,21300.0
2013-08-06 14:30:00,155.56,155.58,155.4,155.5,19450.0,125.6069,125.6231,125.4777,125.5585,19450.0
2013-08-06 15:00:00,155.54,155.6,155.48,155.58,36800.0,125.5908,125.6392,125.5423,125.6231,36800.0
2013-08-06 15:30:00,155.58,155.66,155.44,155.54,68500.0,125.6231,125.6877,125.51,125.5908,68500.0
2013-08-07 09:30:00,155.0,155.2,154.7,154.72,80550.0,125.1547,125.3162,124.9125,124.9287,80550.0
2013-08-07 10:00:00,154.62,154.66,154.46,154.5,55000.0,124.8479,124.8802,124.7187,124.751,55000.0
2013-08-07 10:30:00,154.52,154.68,154.44,154.68,43650.0,124.7672,124.8964,124.7026,124.8964,43650.0
2013-08-07 11:00:00,154.68,154.78,154.62,154.62,14200.0,124.8964,124.9771,124.8479,124.8479,14200.0
2013-08-07 11:30:00,154.6,154.66,154.5,154.64,29950.0,124.8318,124.8802,124.751,124.8641,29950.0
2013-08-07 12:00:00,154.64,154.76,154.62,154.72,22650.0,124.8641,124.961,124.8479,124.9287,22650.0
2013-08-07 12:30:00,154.68,154.96,154.68,154.96,14450.0,124.8964,125.1224,124.8964,125.1224,14450.0
2013-08-07 13:00:00,155.0,155.08,154.94,155.08,34550.0,125.1547,125.2193,125.1063,125.2193,34550.0
2013-08-07 13:30:00,155.06,155.08,154.9,154.98,11250.0,125.2032,125.2193,125.074,125.1386,11250.0
2013-08-07 14:00:00,155.02,155.06,154.84,154.88,44000.0,125.1709,125.2032,125.0256,125.0578,44000.0
2013-08-07 14:30:00,154.92,155.02,154.88,154.98,11800.0,125.0901,125.1709,125.0578,125.1386,11800.0
2013-08-07 15:00:00,155.0,155.18,154.98,155.1,27450.0,125.1547,125.3001,125.1386,125.2355,27450.0
2013-08-07 15:30:00,155.14,155.18,154.94,155.0,20250.0,125.2678,125.3001,125.1063,125.1547,20250.0
2013-08-08 09:30:00,155.72,155.86,155.46,155.58,34500.0,125.7361,125.8492,125.5262,125.6231,34500.0
2013-08-08 10:00:00,155.56,155.58,155.06,155.18,25200.0,125.6069,125.6231,125.2032,125.3001,25200.0
2013-08-08 10:30:00,155.16,155.16,154.74,154.96,23100.0,125.2839,125.2839,124.9448,125.1224,23100.0
2013-08-08 11:00:00,154.98,155.08,154.9,155.08,53200.0,125.1386,125.2193,125.074,125.2193,53200.0
2013-08-08 11:30:00,155.1,155.26,155.08,155.26,18650.0,125.2355,125.3647,125.2193,125.3647,18650.0
2013-08-08 12:00:00,155.26,155.58,155.26,155.54,31550.0,125.3647,125.6231,125.3647,125.5908,31550.0
2013-08-08 12:30:00,155.56,155.76,155.56,155.7,15950.0,125.6069,125.7684,125.6069,125.72,15950.0
2013-08-08 13:00:00,155.7,155.84,155.64,155.7,24450.0,125.72,125.833,125.6715,125.72,24450.0
2013-08-08 13:30:00,155.7,155.76,155.62,155.74,28100.0,125.72,125.7684,125.6554,125.7523,28100.0
2013-08-08 14:00:00,155.76,155.84,155.7,155.82,23400.0,125.7684,125.833,125.72,125.8169,23400.0
2013-08-08 14:30:00,155.82,155.86,155.66,155.72,19950.0,125.8169,125.8492,125.6877,125.7361,19950.0
2013-08-08 15:00:00,155.72,155.78,155.62,155.68,80650.0,125.7361,125.7846,125.6554,125.7038,80650.0
2013-08-08 15:30:00,155.72,155.78,155.54,155.54,42200.0,125.7361,125.7846,125.5908,125.5908,42200.0
2013-08-09 09:30:00,155.36,155.82,155.32,155.7,48150.0,125.4454,125.8169,125.4131,125.72,48150.0
2013-08-09 10:00:00,155.68,155.74,155.2,155.3,61000.0,125.7038,125.7523,125.3162,125.397,61000.0
2013-08-09 10:30:00,155.3,155.52,155.12,155.16,41450.0,125.397,125.5746,125.2516,125.2839,41450.0
2013-08-09 11:00:00,155.16,155.16,154.6,154.74,62000.0,125.2839,125.2839,124.8318,124.9448,62000.0
2013-08-09 11:30:00,154.74,155.04,154.7,155.0,54550.0,124.9448,125.187,124.9125,125.1547,54550.0
2013-08-09 12:00:00,154.96,155.14,154.84,155.12,24700.0,125.1224,125.2678,125.0256,125.2516,24700.0
2013-08-09 12:30:00,155.12,155.34,155.12,155.22,22750.0,125.2516,125.4293,125.2516,125.3324,22750.0
2013-08-09 13:00:00,155.22,155.42,155.16,155.4,155900.0,125.3324,125.4939,125.2839,125.4777,155900.0
2013-08-09 13:30:00,155.4,155.46,155.3,155.32,12050.0,125.4777,125.5262,125.397,125.4131,12050.0
2013-08-09 14:00:00,155.28,155.38,155.16,155.32,22350.0,125.3808,125.4616,125.2839,125.4131,22350.0
2013-08-09 14:30:00,155.32,155.38,155.08,155.24,19900.0,125.4131,125.4616,125.2193,125.3485,19900.0
2013-08-09 15:00:00,155.26,155.32,155.14,155.2,29250.0,125.3647,125.4131,125.2678,125.3162,29250.0
2013-08-09 15:30:00,155.22,155.22,154.98,155.1,47650.0,125.3324,125.3324,125.1386,125.2355,47650.0
2013-08-12 09:30:00,154.34,154.84,154.28,154.72,69500.0,124.6218,125.0256,124.5734,124.9287,69500.0
2013-08-12 10:00:00,154.74,154.98,154.74,154.78,15050.0,124.9448,125.1386,124.9448,124.9771,15050.0
2013-08-12 10:30:00,154.76,155.06,154.76,155.04,25150.0,124.961,125.2032,124.961,125.187,25150.0
2013-08-12 11:00:00,155.02,155.08,154.88,155.04,19350.0,125.1709,125.2193,125.0578,125.187,19350.0
2013-08-12 11:30:00,155.02,155.1,154.86,154.92,25000.0,125.1709,125.2355,125.0417,125.0901,25000.0
2013-08-12 12:00:00,154.92,154.92,154.74,154.76,13800.0,125.0901,125.0901,124.9448,124.961,13800.0
2013-08-12 12:30:00,154.7,154.88,154.66,154.88,24900.0,124.9125,125.0578,124.8802,125.0578,24900.0
2013-08-12 13:00:00,154.88,154.88,154.68,154.76,14900.0,125.0578,125.0578,124.8964,124.961,14900.0
2013-08-12 13:30:00,154.78,154.88,154.6,154.66,10950.0,124.9771,125.0578,124.8318,124.8802,10950.0
2013-08-12 14:00:00,154.62,154.74,154.62,154.68,14350.0,124.8479,124.9448,124.8479,124.8964,14350.0
2013-08-12 14:30:00,154.68,154.78,154.64,154.78,18600.0,124.8964,124.9771,124.8641,124.9771,18600.0
2013-08-12 15:00:00,154.8,154.94,154.72,154.84,16850.0,124.9933,125.1063,124.9287,125.0256,16850.0
2013-08-12 15:30:00,154.88,155.0,154.84,154.92,27700.0,125.0578,125.1547,125.0256,125.0901,27700.0
2013-08-13 09:30:00,155.16,155.26,154.82,154.86,35600.0,125.2839,125.3647,125.0094,125.0417,35600.0
2013-08-13 10:00:00,154.84,154.84,154.28,154.5,40650.0,125.0256,125.0256,124.5734,124.751,40650.0
2013-08-13 10:30:00,154.48,154.62,154.34,154.4,22700.0,124.7349,124.8479,124.6218,124.6703,22700.0
2013-08-13 11:00:00,154.56,154.78,154.52,154.76,17550.0,124.7995,124.9771,124.7672,124.961,17550.0
2013-08-13 11:30:00,154.8,154.88,154.76,154.76,13000.0,124.9933,125.0578,124.961,124.961,13000.0
2013-08-13 12:00:00,154.76,155.14,154.68,155.1,76800.0,124.961,125.2678,124.8964,125.2355,76800.0
2013-08-13 12:30:00,155.12,155.4,155.12,155.32,20400.0,125.2516,125.4777,125.2516,125.4131,20400.0
2013-08-13 13:00:00,155.3,155.62,155.28,155.58,21000.0,125.397,125.6554,125.3808,125.6231,21000.0
2013-08-13 13:30:00,155.6,155.6,155.4,155.42,17700.0,125.6392,125.6392,125.4777,125.4939,17700.0
2013-08-13 14:00:00,155.42,155.56,155.4,155.52,175250.0,125.4939,125.6069,125.4777,125.5746,175250.0
2013-08-13 14:30:00,155.52,155.54,155.32,155.46,247150.0,125.5746,125.5908,125.4131,125.5262,247150.0
2013-08-13 15:00:00,155.46,155.6,155.38,155.56,236450.0,125.5262,125.6392,125.4616,125.6069,236450.0
2013-08-13 15:30:00,155.54,155.58,155.34,155.4,352400.0,125.5908,125.6231,125.4293,125.4777,352400.0
2013-08-14 09:30:00,155.32,155.54,155.14,155.3,55850.0,125.4131,125.5908,125.2678,125.397,55850.0
2013-08-14 10:00:00,155.38,155.4,154.98,155.1,26900.0,125.4616,125.4777,125.1386,125.2355,26900.0
2013-08-14 10:30:00,155.12,155.22,154.68,154.82,37300.0,125.2516,125.3324,124.8964,125.0094,37300.0
2013-08-14 11:00:00,154.84,154.92,154.72,154.9,23700.0,125.0256,125.0901,124.9287,125.074,23700.0
2013-08-14 11:30:00,154.9,155.0,154.7,154.82,15200.0,125.074,125.1547,124.9125,125.0094,15200.0
2013-08-14 12:00:00,154.8,155.02,154.78,155.02,46400.0,124.9933,125.1709,124.9771,125.1709,46400.0
2013-08-14 12:30:00,155.04,155.04,154.84,154.84,7900.0,125.187,125.187,125.0256,125.0256,7900.0
2013-08-14 13:00:00,154.84,154.96,154.8,154.84,152900.0,125.0256,125.1224,124.9933,125.0256,152900.0
2013-08-14 13:30:00,154.78,154.78,154.54,154.72,18350.0,124.9771,124.9771,124.7833,124.9287,18350.0
2013-08-14 14:00:00,154.72,154.82,154.58,154.66,16300.0,124.9287,125.0094,124.8156,124.8802,16300.0
2013-08-14 14:30:00,154.66,154.84,154.62,154.76,25250.0,124.8802,125.0256,124.8479,124.961,25250.0
2013-08-14 15:00:00,154.8,155.0,154.66,154.82,18000.0,124.9933,125.1547,124.8802,125.0094,18000.0
2013-08-14 15:30:00,154.78,154.82,154.56,154.6,36900.0,124.9771,125.0094,124.7995,124.8318,36900.0
2013-08-15 09:30:00,153.34,153.34,152.56,152.64,94650.0,123.8144,123.8144,123.1846,123.2492,94650.0
2013-08-15 10:00:00,152.6,152.74,152.22,152.6,109550.0,123.2169,123.3299,122.91,123.2169,109550.0
2013-08-15 10:30:00,152.62,152.68,152.26,152.4,93600.0,123.233,123.2815,122.9423,123.0554,93600.0
2013-08-15 11:00:00,152.42,152.86,152.4,152.82,52200.0,123.0715,123.4268,123.0554,123.3945,52200.0
2013-08-15 11:30:00,152.84,152.96,152.74,152.76,59350.0,123.4107,123.5075,123.3299,123.3461,59350.0
2013-08-15 12:00:00,152.78,152.96,152.68,152.86,14500.0,123.3622,123.5075,123.2815,123.4268,14500.0
2013-08-15 12:30:00,152.88,153.0,152.66,152.66,21050.0,123.4429,123.5398,123.2653,123.2653,21050.0
2013-08-15 13:00:00,152.7,152.72,152.32,152.4,51950.0,123.2976,123.3138,122.9908,123.0554,51950.0
2013-08-15 13:30:00,152.4,152.64,152.4,152.48,24600.0,123.0554,123.2492,123.0554,123.12,24600.0
2013-08-15 14:00:00,152.5,152.64,152.16,152.56,52250.0,123.1361,123.2492,122.8616,123.1846,52250.0
2013-08-15 14:30:00,152.56,152.74,152.46,152.54,62600.0,123.1846,123.3299,123.1038,123.1684,62600.0
2013-08-15 15:00:00,152.54,152.58,152.22,152.36,35150.0,123.1684,123.2007,122.91,123.0231,35150.0
2013-08-15 15:30:00,152.36,152.6,152.36,152.4,56500.0,123.0231,123.2169,123.0231,123.0554,56500.0
2013-08-16 09:30:00,152.16,152.4,151.94,152.32,94800.0,122.8616,123.0554,122.6839,122.9908,94800.0
2013-08-16 10:00:00,152.32,152.54,152.12,152.36,30350.0,122.9908,123.1684,122.8293,123.0231,30350.0
2013-08-16 10:30:00,152.36,152.62,152.24,152.54,53400.0,123.0231,123.233,122.9262,123.1684,53400.0
2013-08-16 11:00:00,152.56,152.62,152.24,152.3,75000.0,123.1846,123.233,122.9262,122.9746,75000.0
2013-08-16 11:30:00,152.34,152.52,152.32,152.48,33650.0,123.0069,123.1523,122.9908,123.12,33650.0
2013-08-16 12:00:00,152.42,152.5,152.24,152.26,69100.0,123.0715,123.1361,122.9262,122.9423,69100.0
2013-08-16 12:30:00,152.24,152.28,152.08,152.12,12550.0,122.9262,122.9585,122.797,122.8293,12550.0
2013-08-16 13:00:00,152.14,152.14,151.76,151.84,32450.0,122.8454,122.8454,122.5386,122.6032,32450.0
2013-08-16 13:30:00,151.82,151.86,151.64,151.86,35500.0,122.5871,122.6194,122.4417,122.6194,35500.0
2013-08-16 14:00:00,151.84,151.92,151.58,151.76,19050.0,122.6032,122.6678,122.3933,122.5386,19050.0
2013-08-16 14:30:00,151.74,152.14,151.66,152.14,17200.0,122.5225,122.8454,122.4579,122.8454,17200.0
2013-08-16 15:00:00,152.12,152.18,152.0,152.08,40700.0,122.8293,122.8777,122.7324,122.797,40700.0
2013-08-16 15:30:00,152.08,152.3,151.9,151.9,54500.0,122.797,122.9746,122.6516,122.6516,54500.0
2013-08-19 09:30:00,151.7,152.12,151.5,152.1,177400.0,122.4902,122.8293,122.3287,122.8131,177400.0
2013-08-19 10:00:00,152.1,152.22,151.9,151.94,28650.0,122.8131,122.91,122.6516,122.6839,28650.0
2013-08-19 10:30:00,151.96,152.16,151.9,151.98,17150.0,122.7001,122.8616,122.6516,122.7162,17150.0
2013-08-19 11:00:00,151.96,152.0,151.8,151.82,49350.0,122.7001,122.7324,122.5709,122.5871,49350.0
2013-08-19 11:30:00,151.82,151.94,151.72,151.78,71850.0,122.5871,122.6839,122.5063,122.5548,71850.0
2013-08-19 12:00:00,151.78,151.84,151.68,151.76,24800.0,122.5548,122.6032,122.474,122.5386,24800.0
2013-08-19 12:30:00,151.74,151.86,151.66,151.8,23500.0,122.5225,122.6194,122.4579,122.5709,23500.0
2013-08-19 13:00:00,151.8,151.8,151.54,151.56,40050.0,122.5709,122.5709,122.361,122.3771,40050.0
2013-08-19 13:30:00,151.56,151.58,151.36,151.56,27600.0,122.3771,122.3933,122.2156,122.3771,27600.0
2013-08-19 14:00:00,151.58,151.62,151.44,151.52,22100.0,122.3933,122.4256,122.2802,122.3448,22100.0
2013-08-19 14:30:00,151.46,151.5,151.32,151.48,42500.0,122.2964,122.3287,122.1833,122.3125,42500.0
2013-08-19 15:00:00,151.48,151.48,151.18,151.22,42750.0,122.3125,122.3125,122.0703,122.1026,42750.0
2013-08-19 15:30:00,151.22,151.28,150.94,150.94,126950.0,122.1026,122.151,121.8765,121.8765,126950.0
2013-08-20 09:30:00,151.18,151.24,151.02,151.18,60450.0,122.0703,122.1187,121.9411,122.0703,60450.0
2013-08-20 10:00:00,151.18,151.52,151.18,151.46,31250.0,122.0703,122.3448,122.0703,122.2964,31250.0
2013-08-20 10:30:00,151.44,151.78,151.44,151.66,22700.0,122.2802,122.5548,122.2802,122.4579,22700.0
2013-08-20 11:00:00,151.7,151.84,151.66,151.8,14000.0,122.4902,122.6032,122.4579,122.5709,14000.0
2013-08-20 11:30:00,151.76,152.1,151.76,152.04,20250.0,122.5386,122.8131,122.5386,122.7647,20250.0
2013-08-20 12:00:00,152.04,152.14,152.02,152.06,15200.0,122.7647,122.8454,122.7485,122.7808,15200.0
2013-08-20 12:30:00,152.08,152.1,151.88,152.06,18650.0,122.797,122.8131,122.6355,122.7808,18650.0
2013-08-20 13:00:00,152.16,152.22,151.96,151.98,12400.0,122.8616,122.91,122.7001,122.7162,12400.0
2013-08-20 13:30:00,152.02,152.12,151.96,152.02,9000.0,122.7485,122.8293,122.7001,122.7485,9000.0
2013-08-20 14:00:00,152.04,152.08,151.9,152.02,19150.0,122.7647,122.797,122.6516,122.7485,19150.0
2013-08-20 14:30:00,152.04,152.08,151.88,151.9,615650.0,122.7647,122.797,122.6355,122.6516,615650.0
2013-08-20 15:00:00,151.96,152.08,151.92,152.06,20050.0,122.7001,122.797,122.6678,122.7808,20050.0
2013-08-20 15:30:00,152.06,152.14,151.62,151.64,44800.0,122.7808,122.8454,122.4256,122.4417,44800.0
2013-08-21 09:30:00,151.26,151.5,151.06,151.3,32450.0,122.1349,122.3287,121.9734,122.1672,32450.0
2013-08-21 10:00:00,151.3,151.54,151.1,151.3,67200.0,122.1672,122.361,122.0057,122.1672,67200.0
2013-08-21 10:30:00,151.32,151.48,151.16,151.32,17600.0,122.1833,122.3125,122.0541,122.1833,17600.0
2013-08-21 11:00:00,151.3,151.32,151.04,151.06,53700.0,122.1672,122.1833,121.9572,121.9734,53700.0
2013-08-21 11:30:00,151.06,151.18,150.76,150.92,34150.0,121.9734,122.0703,121.7312,121.8603,34150.0
2013-08-21 12:00:00,150.92,151.06,150.88,151.06,22000.0,121.8603,121.9734,121.828,121.9734,22000.0
2013-08-21 12:30:00,151.04,151.18,150.98,151.16,9750.0,121.9572,122.0703,121.9088,122.0541,9750.0
2013-08-21 13:00:00,151.14,151.26,151.04,151.16,15100.0,122.038,122.1349,121.9572,122.0541,15100.0
2013-08-21 13:30:00,151.16,151.3,151.16,151.28,13600.0,122.0541,122.1672,122.0541,122.151,13600.0
2013-08-21 14:00:00,151.26,151.26,150.4,151.04,107550.0,122.1349,122.1349,121.4405,121.9572,107550.0
2013-08-21 14:30:00,151.08,152.06,151.08,151.78,33650.0,121.9895,122.7808,121.9895,122.5548,33650.0
2013-08-21 15:00:00,151.8,151.8,151.4,151.4,29850.0,122.5709,122.5709,122.2479,122.2479,29850.0
2013-08-21 15:30:00,151.44,151.58,150.68,150.74,47950.0,122.2802,122.3933,121.6666,121.715,47950.0
2013-08-22 09:30:00,151.04,151.6,151.04,151.52,236350.0,121.9572,122.4094,121.9572,122.3448,236350.0
2013-08-22 10:00:00,151.52,151.8,151.42,151.8,81700.0,122.3448,122.5709,122.2641,122.5709,81700.0
2013-08-22 10:30:00,151.82,152.04,151.76,151.84,33050.0,122.5871,122.7647,122.5386,122.6032,33050.0
2013-08-22 11:00:00,151.88,151.92,151.56,151.58,20450.0,122.6355,122.6678,122.3771,122.3933,20450.0
2013-08-22 11:30:00,151.58,151.76,151.58,151.74,31200.0,122.3933,122.5386,122.3933,122.5225,31200.0
2013-08-22 12:00:00,151.78,151.9,151.68,151.72,32300.0,122.5548,122.6516,122.474,122.5063,32300.0
2013-08-22 12:30:00,151.76,151.86,151.42,151.52,21700.0,122.5386,122.6194,122.2641,122.3448,21700.0
2013-08-22 13:00:00,151.52,151.8,151.48,151.72,12300.0,122.3448,122.5709,122.3125,122.5063,12300.0
2013-08-22 13:30:00,151.7,151.92,151.66,151.9,7150.0,122.4902,122.6678,122.4579,122.6516,7150.0
2013-08-22 14:00:00,151.9,151.96,151.8,151.9,15050.0,122.6516,122.7001,122.5709,122.6516,15050.0
2013-08-22 14:30:00,151.92,152.04,151.88,151.88,18350.0,122.6678,122.7647,122.6355,122.6355,18350.0
2013-08-22 15:00:00,151.88,152.18,151.82,152.1,16050.0,122.6355,122.8777,122.5871,122.8131,16050.0
2013-08-22 15:30:00,152.14,152.32,152.02,152.06,62950.0,122.8454,122.9908,122.7485,122.7808,62950.0
2013-08-23 09:30:00,152.56,152.58,152.06,152.2,87950.0,123.1846,123.2007,122.7808,122.8939,87950.0
2013-08-23 10:00:00,152.18,152.24,151.86,152.06,37600.0,122.8777,122.9262,122.6194,122.7808,37600.0
2013-08-23 10:30:00,152.06,152.54,152.02,152.46,37000.0,122.7808,123.1684,122.7485,123.1038,37000.0
2013-08-23 11:00:00,152.46,152.54,152.18,152.26,27900.0,123.1038,123.1684,122.8777,122.9423,27900.0
2013-08-23 11:30:00,152.24,152.4,152.2,152.24,21900.0,122.9262,123.0554,122.8939,122.9262,21900.0
2013-08-23 12:00:00,152.26,152.36,152.26,152.3,21450.0,122.9423,123.0231,122.9423,122.9746,21450.0
2013-08-23 12:30:00,152.3,152.46,152.3,152.44,28850.0,122.9746,123.1038,122.9746,123.0877,28850.0
2013-08-23 13:00:00,152.44,152.44,152.34,152.38,7900.0,123.0877,123.0877,123.0069,123.0392,7900.0
2013-08-23 13:30:00,152.38,152.5,152.36,152.44,11450.0,123.0392,123.1361,123.0231,123.0877,11450.0
2013-08-23 14:00:00,152.44,152.44,152.34,152.38,26150.0,123.0877,123.0877,123.0069,123.0392,26150.0
2013-08-23 14:30:00,152.38,152.48,152.38,152.48,10400.0,123.0392,123.12,123.0392,123.12,10400.0
2013-08-23 15:00:00,152.48,152.58,152.42,152.58,14600.0,123.12,123.2007,123.0715,123.2007,14600.0
2013-08-23 15:30:00,152.58,152.8,152.48,152.62,81150.0,123.2007,123.3784,123.12,123.233,81150.0
2013-08-26 09:30:00,152.8,153.0,152.56,152.82,31350.0,123.3784,123.5398,123.1846,123.3945,31350.0
2013-08-26 10:00:00,152.8,153.08,152.74,153.02,48350.0,123.3784,123.6044,123.3299,123.556,48350.0
2013-08-26 10:30:00,153.0,153.18,152.92,153.16,50550.0,123.5398,123.6852,123.4752,123.669,50550.0
2013-08-26 11:00:00,153.16,153.18,153.1,153.12,28250.0,123.669,123.6852,123.6206,123.6367,28250.0
2013-08-26 11:30:00,153.12,153.26,153.06,153.1,21000.0,123.6367,123.7498,123.5883,123.6206,21000.0
2013-08-26 12:00:00,153.08,153.12,152.98,153.02,29250.0,123.6044,123.6367,123.5237,123.556,29250.0
2013-08-26 12:30:00,153.02,153.14,153.02,153.1,16400.0,123.556,123.6529,123.556,123.6206,16400.0
2013-08-26 13:00:00,153.1,153.16,153.02,153.02,33950.0,123.6206,123.669,123.556,123.556,33950.0
2013-08-26 13:30:00,152.98,152.98,152.8,152.88,18850.0,123.5237,123.5237,123.3784,123.4429,18850.0
2013-08-26 14:00:00,152.84,152.94,152.84,152.92,14000.0,123.4107,123.4914,123.4107,123.4752,14000.0
2013-08-26 14:30:00,152.9,152.9,152.8,152.9,14800.0,123.4591,123.4591,123.3784,123.4591,14800.0
2013-08-26 15:00:00,152.92,152.94,151.96,152.18,68050.0,123.4752,123.4914,122.7001,122.8777,68050.0
2013-08-26 15:30:00,152.22,152.46,152.06,152.06,70550.0,122.91,123.1038,122.7808,122.7808,70550.0
2013-08-27 09:30:00,150.54,151.12,150.5,150.96,80350.0,121.5535,122.0218,121.5212,121.8926,80350.0
2013-08-27 10:00:00,150.9,151.06,150.36,150.42,68550.0,121.8442,121.9734,121.4082,121.4566,68550.0
2013-08-27 10:30:00,150.42,150.78,150.32,150.76,50200.0,121.4566,121.7473,121.3759,121.7312,50200.0
2013-08-27 11:00:00,150.76,150.88,150.54,150.84,29850.0,121.7312,121.828,121.5535,121.7958,29850.0
2013-08-27 11:30:00,150.84,150.88,150.5,150.64,37500.0,121.7958,121.828,121.5212,121.6343,37500.0
2013-08-27 12:00:00,150.6,150.6,150.28,150.38,52150.0,121.602,121.602,121.3436,121.4243,52150.0
2013-08-27 12:30:00,150.36,150.54,150.2,150.28,52600.0,121.4082,121.5535,121.279,121.3436,52600.0
2013-08-27 13:00:00,150.3,150.3,149.96,150.04,89600.0,121.3597,121.3597,121.0852,121.1498,89600.0
2013-08-27 13:30:00,150.04,150.38,150.04,150.2,26250.0,121.1498,121.4243,121.1498,121.279,26250.0
2013-08-27 14:00:00,150.18,150.18,149.74,149.86,48800.0,121.2628,121.2628,120.9076,121.0045,48800.0
2013-08-27 14:30:00,149.88,150.06,149.7,149.92,50950.0,121.0206,121.1659,120.8753,121.0529,50950.0
2013-08-27 15:00:00,149.9,150.1,149.58,149.72,85800.0,121.0367,121.1982,120.7784,120.8914,85800.0
2013-08-27 15:30:00,149.72,149.84,149.5,149.6,101850.0,120.8914,120.9883,120.7138,120.7945,101850.0
2013-08-28 09:30:00,149.54,150.0,149.34,149.76,63800.0,120.7461,121.1175,120.5846,120.9237,63800.0
2013-08-28 10:00:00,149.76,150.04,149.66,149.96,36800.0,120.9237,121.1498,120.843,121.0852,36800.0
2013-08-28 10:30:00,149.92,150.22,149.86,150.2,35150.0,121.0529,121.2951,121.0045,121.279,35150.0
2013-08-28 11:00:00,150.18,150.28,150.14,150.16,59700.0,121.2628,121.3436,121.2305,121.2467,59700.0
2013-08-28 11:30:00,150.14,150.44,150.06,150.42,37200.0,121.2305,121.4728,121.1659,121.4566,37200.0
2013-08-28 12:00:00,150.4,150.48,150.32,150.46,40200.0,121.4405,121.5051,121.3759,121.4889,40200.0
2013-08-28 12:30:00,150.46,150.6,150.42,150.56,21100.0,121.4889,121.602,121.4566,121.5697,21100.0
2013-08-28 13:00:00,150.56,150.64,150.4,150.54,20550.0,121.5697,121.6343,121.4405,121.5535,20550.0
2013-08-28 13:30:00,150.54,150.58,150.4,150.58,19300.0,121.5535,121.5858,121.4405,121.5858,19300.0
2013-08-28 14:00:00,150.56,150.58,150.26,150.32,78250.0,121.5697,121.5858,121.3274,121.3759,78250.0
2013-08-28 14:30:00,150.3,150.32,150.08,150.2,38800.0,121.3597,121.3759,121.1821,121.279,38800.0
2013-08-28 15:00:00,150.2,150.54,150.16,150.44,45650.0,121.279,121.5535,121.2467,121.4728,45650.0
2013-08-28 15:30:00,150.46,150.54,150.06,150.1,81900.0,121.4889,121.5535,121.1659,121.1982,81900.0
2013-08-29 09:30:00,149.78,150.58,149.7,150.44,60850.0,120.9399,121.5858,120.8753,121.4728,60850.0
2013-08-29 10:00:00,150.42,150.68,150.36,150.5,44200.0,121.4566,121.6666,121.4082,121.5212,44200.0
2013-08-29 10:30:00,150.48,151.08,150.48,150.96,32850.0,121.5051,121.9895,121.5051,121.8926,32850.0
2013-08-29 11:00:00,150.98,151.14,150.92,151.08,29350.0,121.9088,122.038,121.8603,121.9895,29350.0
2013-08-29 11:30:00,151.12,151.14,151.02,151.1,22400.0,122.0218,122.038,121.9411,122.0057,22400.0
2013-08-29 12:00:00,151.12,151.14,150.9,150.98,12050.0,122.0218,122.038,121.8442,121.9088,12050.0
2013-08-29 12:30:00,150.98,150.98,150.78,150.86,65850.0,121.9088,121.9088,121.7473,121.8119,65850.0
2013-08-29 13:00:00,150.9,151.04,150.66,150.74,44950.0,121.8442,121.9572,121.6504,121.715,44950.0
2013-08-29 13:30:00,150.76,150.76,150.5,150.58,11550.0,121.7312,121.7312,121.5212,121.5858,11550.0
2013-08-29 14:00:00,150.58,150.82,150.56,150.72,63000.0,121.5858,121.7796,121.5697,121.6989,63000.0
2013-08-29 14:30:00,150.74,150.86,150.74,150.8,140600.0,121.715,121.8119,121.715,121.7635,140600.0
2013-08-29 15:00:00,150.8,150.8,150.4,150.44,140600.0,121.7635,121.7635,121.4405,121.4728,140600.0
2013-08-29 15:30:00,150.42,150.5,150.2,150.32,233150.0,121.4566,121.5212,121.279,121.3759,233150.0
2013-08-30 09:30:00,150.64,150.64,150.26,150.36,52550.0,121.6343,121.6343,121.3274,121.4082,52550.0
2013-08-30 10:00:00,150.3,150.3,149.96,150.1,76550.0,121.3597,121.3597,121.0852,121.1982,76550.0
2013-08-30 10:30:00,150.06,150.26,149.8,149.92,171600.0,121.1659,121.3274,120.956,121.0529,171600.0
2013-08-30 11:00:00,149.88,150.12,149.84,149.96,16800.0,121.0206,121.2144,120.9883,121.0852,16800.0
2013-08-30 11:30:00,149.9,149.96,149.72,149.78,42550.0,121.0367,121.0852,120.8914,120.9399,42550.0
2013-08-30 12:00:00,149.8,150.04,149.78,150.02,135400.0,120.956,121.1498,120.9399,121.1336,135400.0
2013-08-30 12:30:00,150.0,150.02,149.86,149.98,22300.0,121.1175,121.1336,121.0045,121.1013,22300.0
2013-08-30 13:00:00,149.98,150.26,149.5,150.04,62400.0,121.1013,121.3274,120.7138,121.1498,62400.0
2013-08-30 13:30:00,150.08,150.16,149.82,149.84,25200.0,121.1821,121.2467,120.9722,120.9883,25200.0
2013-08-30 14:00:00,149.82,149.92,149.72,149.86,21300.0,120.9722,121.0529,120.8914,121.0045,21300.0
2013-08-30 14:30:00,149.84,150.14,149.84,150.08,24100.0,120.9883,121.2305,120.9883,121.1821,24100.0
2013-08-30 15:00:00,150.04,150.2,149.96,150.12,24950.0,121.1498,121.279,121.0852,121.2144,24950.0
2013-08-30 15:30:00,150.06,150.06,149.46,149.78,104250.0,121.1659,121.1659,120.6815,120.9399,104250.0
2013-09-03 09:30:00,151.34,151.64,151.28,151.4,70850.0,122.1995,122.4417,122.151,122.2479,70850.0
2013-09-03 10:00:00,151.34,151.52,151.12,151.24,59250.0,122.1995,122.3448,122.0218,122.1187,59250.0
2013-09-03 10:30:00,151.26,151.44,151.18,151.2,37400.0,122.1349,122.2802,122.0703,122.0864,37400.0
2013-09-03 11:00:00,151.2,151.36,150.56,150.58,39150.0,122.0864,122.2156,121.5697,121.5858,39150.0
2013-09-03 11:30:00,150.6,150.72,150.44,150.58,92050.0,121.602,121.6989,121.4728,121.5858,92050.0
2013-09-03 12:00:00,150.58,150.68,150.4,150.5,88600.0,121.5858,121.6666,121.4405,121.5212,88600.0
2013-09-03 12:30:00,150.52,150.56,150.16,150.18,89250.0,121.5374,121.5697,121.2467,121.2628,89250.0
2013-09-03 13:00:00,150.16,150.3,150.04,150.26,59550.0,121.2467,121.3597,121.1498,121.3274,59550.0
2013-09-03 13:30:00,150.28,150.3,150.0,150.06,33450.0,121.3436,121.3597,121.1175,121.1659,33450.0
2013-09-03 14:00:00,150.06,150.32,149.98,150.18,20800.0,121.1659,121.3759,121.1013,121.2628,20800.0
2013-09-03 14:30:00,150.16,150.28,149.94,150.28,30000.0,121.2467,121.3436,121.069,121.3436,30000.0
2013-09-03 15:00:00,150.3,150.64,150.24,150.46,343100.0,121.3597,121.6343,121.3113,121.4889,343100.0
2013-09-03 15:30:00,150.48,150.68,150.32,150.56,80950.0,121.5051,121.6666,121.3759,121.5697,80950.0
2013-09-04 09:30:00,150.62,151.08,150.36,150.98,55400.0,121.6181,121.9895,121.4082,121.9088,55400.0
2013-09-04 10:00:00,151.02,151.42,151.02,151.42,119700.0,121.9411,122.2641,121.9411,122.2641,119700.0
2013-09-04 10:30:00,151.42,151.48,151.32,151.44,31150.0,122.2641,122.3125,122.1833,122.2802,31150.0
2013-09-04 11:00:00,151.44,151.64,151.42,151.58,16200.0,122.2802,122.4417,122.2641,122.3933,16200.0
2013-09-04 11:30:00,151.6,151.96,151.6,151.96,29250.0,122.4094,122.7001,122.4094,122.7001,29250.0
2013-09-04 12:00:00,151.96,152.0,151.86,151.88,41500.0,122.7001,122.7324,122.6194,122.6355,41500.0
2013-09-04 12:30:00,151.9,151.96,151.86,151.86,93900.0,122.6516,122.7001,122.6194,122.6194,93900.0
2013-09-04 13:00:00,151.86,152.06,151.86,152.04,16350.0,122.6194,122.7808,122.6194,122.7647,16350.0
2013-09-04 13:30:00,152.04,152.04,151.8,151.84,28000.0,122.7647,122.7647,122.5709,122.6032,28000.0
2013-09-04 14:00:00,151.84,151.96,151.76,151.84,87450.0,122.6032,122.7001,122.5386,122.6032,87450.0
2013-09-04 14:30:00,151.8,151.98,151.8,151.96,15250.0,122.5709,122.7162,122.5709,122.7001,15250.0
2013-09-04 15:00:00,151.94,152.04,151.7,151.8,68000.0,122.6839,122.7647,122.4902,122.5709,68000.0
2013-09-04 15:30:00,151.84,151.9,151.64,151.84,54450.0,122.6032,122.6516,122.4417,122.6032,54450.0
2013-09-05 09:30:00,151.9,152.4,151.82,152.36,72150.0,122.6516,123.0554,122.5871,123.0231,72150.0
2013-09-05 10:00:00,152.34,152.38,152.14,152.28,43150.0,123.0069,123.0392,122.8454,122.9585,43150.0
2013-09-05 10:30:00,152.26,152.28,151.94,151.94,28400.0,122.9423,122.9585,122.6839,122.6839,28400.0
2013-09-05 11:00:00,151.92,152.1,151.9,152.0,19050.0,122.6678,122.8131,122.6516,122.7324,19050.0
2013-09-05 11:30:00,152.02,152.22,152.02,152.18,39050.0,122.7485,122.91,122.7485,122.8777,39050.0
2013-09-05 12:00:00,152.16,152.2,152.02,152.02,14500.0,122.8616,122.8939,122.7485,122.7485,14500.0
2013-09-05 12:30:00,152.06,152.1,152.0,152.08,166450.0,122.7808,122.8131,122.7324,122.797,166450.0
2013-09-05 13:00:00,152.06,152.14,151.96,152.06,93450.0,122.7808,122.8454,122.7001,122.7808,93450.0
2013-09-05 13:30:00,152.1,152.24,152.02,152.02,42500.0,122.8131,122.9262,122.7485,122.7485,42500.0
2013-09-05 14:00:00,152.02,152.14,152.0,152.08,21950.0,122.7485,122.8454,122.7324,122.797,21950.0
2013-09-05 14:30:00,152.1,152.28,152.1,152.18,17250.0,122.8131,122.9585,122.8131,122.8777,17250.0
2013-09-05 15:00:00,152.2,152.2,152.06,152.1,10550.0,122.8939,122.8939,122.7808,122.8131,10550.0
2013-09-05 15:30:00,152.1,152.1,151.92,151.96,52050.0,122.8131,122.8131,122.6678,122.7001,52050.0
2013-09-06 09:30:00,152.54,152.64,150.98,151.3,138850.0,123.1684,123.2492,121.9088,122.1672,138850.0
2013-09-06 10:00:00,151.24,151.62,150.66,151.56,96450.0,122.1187,122.4256,121.6504,122.3771,96450.0
2013-09-06 10:30:00,151.64,152.32,151.58,152.28,73350.0,122.4417,122.9908,122.3933,122.9585,73350.0
2013-09-06 11:00:00,152.4,152.6,152.36,152.48,24500.0,123.0554,123.2169,123.0231,123.12,24500.0
2013-09-06 11:30:00,152.52,152.62,152.42,152.54,26200.0,123.1523,123.233,123.0715,123.1684,26200.0
2013-09-06 12:00:00,152.52,152.62,152.48,152.52,182850.0,123.1523,123.233,123.12,123.1523,182850.0
2013-09-06 12:30:00,152.54,152.54,152.24,152.4,16400.0,123.1684,123.1684,122.9262,123.0554,16400.0
2013-09-06 13:00:00,152.4,152.64,152.38,152.54,36950.0,123.0554,123.2492,123.0392,123.1684,36950.0
2013-09-06 13:30:00,152.54,152.88,152.5,152.78,72150.0,123.1684,123.4429,123.1361,123.3622,72150.0
2013-09-06 14:00:00,152.8,152.94,152.72,152.8,43950.0,123.3784,123.4914,123.3138,123.3784,43950.0
2013-09-06 14:30:00,152.8,152.86,152.6,152.64,40350.0,123.3784,123.4268,123.2169,123.2492,40350.0
2013-09-06 15:00:00,152.64,152.7,152.26,152.46,88450.0,123.2492,123.2976,122.9423,123.1038,88450.0
2013-09-06 15:30:00,152.46,152.46,151.96,152.02,57900.0,123.1038,123.1038,122.7001,122.7485,57900.0
2013-09-09 09:30:00,152.46,153.0,152.46,152.92,61050.0,123.1038,123.5398,123.1038,123.4752,61050.0
2013-09-09 10:00:00,152.96,153.06,152.66,152.66,23550.0,123.5075,123.5883,123.2653,123.2653,23550.0
2013-09-09 10:30:00,152.66,152.84,152.66,152.8,47450.0,123.2653,123.4107,123.2653,123.3784,47450.0
2013-09-09 11:00:00,152.78,152.9,152.72,152.76,31000.0,123.3622,123.4591,123.3138,123.3461,31000.0
2013-09-09 11:30:00,152.8,153.02,152.78,152.94,158500.0,123.3784,123.556,123.3622,123.4914,158500.0
2013-09-09 12:00:00,152.96,153.22,152.96,153.2,58250.0,123.5075,123.7175,123.5075,123.7013,58250.0
2013-09-09 12:30:00,153.2,153.2,153.06,153.14,19850.0,123.7013,123.7013,123.5883,123.6529,19850.0
2013-09-09 13:00:00,153.14,153.2,153.1,153.12,12750.0,123.6529,123.7013,123.6206,123.6367,12750.0
2013-09-09 13:30:00,153.12,153.36,153.12,153.36,26500.0,123.6367,123.8305,123.6367,123.8305,26500.0
2013-09-09 14:00:00,153.38,153.62,153.36,153.54,43350.0,123.8467,124.0405,123.8305,123.9759,43350.0
2013-09-09 14:30:00,153.54,153.58,153.46,153.48,89100.0,123.9759,124.0082,123.9113,123.9274,89100.0
2013-09-09 15:00:00,153.48,153.6,153.42,153.48,103850.0,123.9274,124.0243,123.879,123.9274,103850.0
2013-09-09 15:30:00,153.48,153.56,153.4,153.56,142450.0,123.9274,123.992,123.8628,123.992,142450.0
2013-09-10 09:30:00,154.48,154.54,154.16,154.4,161800.0,124.7349,124.7833,124.4765,124.6703,161800.0
2013-09-10 10:00:00,154.42,154.58,154.36,154.56,91300.0,124.6864,124.8156,124.638,124.7995,91300.0
2013-09-10 10:30:00,154.56,154.68,154.5,154.58,86550.0,124.7995,124.8964,124.751,124.8156,86550.0
2013-09-10 11:00:00,154.58,154.62,154.48,154.52,65150.0,124.8156,124.8479,124.7349,124.7672,65150.0
2013-09-10 11:30:00,154.52,154.54,154.16,154.3,69750.0,124.7672,124.7833,124.4765,124.5895,69750.0
2013-09-10 12:00:00,154.32,154.44,154.3,154.38,38950.0,124.6057,124.7026,124.5895,124.6541,38950.0
2013-09-10 12:30:00,154.36,154.5,154.32,154.5,28050.0,124.638,124.751,124.6057,124.751,28050.0
2013-09-10 13:00:00,154.52,154.58,154.34,154.58,239100.0,124.7672,124.8156,124.6218,124.8156,239100.0
2013-09-10 13:30:00,154.56,154.58,154.48,154.54,24300.0,124.7995,124.8156,124.7349,124.7833,24300.0
2013-09-10 14:00:00,154.56,154.6,154.46,154.52,35300.0,124.7995,124.8318,124.7187,124.7672,35300.0
2013-09-10 14:30:00,154.54,154.58,154.38,154.58,49250.0,124.7833,124.8156,124.6541,124.8156,49250.0
2013-09-10 15:00:00,154.54,154.66,154.48,154.62,26850.0,124.7833,124.8802,124.7349,124.8479,26850.0
2013-09-10 15:30:00,154.62,154.72,154.48,154.72,53150.0,124.8479,124.9287,124.7349,124.9287,53150.0
2013-09-11 09:30:00,154.48,154.66,154.3,154.34,60450.0,124.7349,124.8802,124.5895,124.6218,60450.0
2013-09-11 10:00:00,154.34,154.52,154.22,154.24,48700.0,124.6218,124.7672,124.5249,124.5411,48700.0
2013-09-11 10:30:00,154.22,154.42,154.22,154.42,19900.0,124.5249,124.6864,124.5249,124.6864,19900.0
2013-09-11 11:00:00,154.44,154.62,154.42,154.58,48700.0,124.7026,124.8479,124.6864,124.8156,48700.0
2013-09-11 11:30:00,154.58,154.94,154.58,154.86,16300.0,124.8156,125.1063,124.8156,125.0417,16300.0
2013-09-11 12:00:00,154.82,154.9,154.76,154.88,11500.0,125.0094,125.074,124.961,125.0578,11500.0
2013-09-11 12:30:00,154.94,154.98,154.86,154.96,24700.0,125.1063,125.1386,125.0417,125.1224,24700.0
2013-09-11 13:00:00,154.92,154.96,154.88,154.96,50850.0,125.0901,125.1224,125.0578,125.1224,50850.0
2013-09-11 13:30:00,154.96,155.1,154.96,155.04,29700.0,125.1224,125.2355,125.1224,125.187,29700.0
2013-09-11 14:00:00,155.06,155.12,154.94,155.0,167700.0,125.2032,125.2516,125.1063,125.1547,167700.0
2013-09-11 14:30:00,155.02,155.04,154.9,154.94,25900.0,125.1709,125.187,125.074,125.1063,25900.0
2013-09-11 15:00:00,154.92,154.98,154.86,154.86,17250.0,125.0901,125.1386,125.0417,125.0417,17250.0
2013-09-11 15:30:00,154.82,155.18,154.82,155.18,32850.0,125.0094,125.3001,125.0094,125.3001,32850.0
2013-09-12 09:30:00,155.14,155.22,154.9,155.16,48650.0,125.2678,125.3324,125.074,125.2839,48650.0
2013-09-12 10:00:00,155.14,155.26,155.08,155.26,31900.0,125.2678,125.3647,125.2193,125.3647,31900.0
2013-09-12 10:30:00,155.28,155.34,155.16,155.16,23750.0,125.3808,125.4293,125.2839,125.2839,23750.0
2013-09-12 11:00:00,155.14,155.24,154.92,155.04,33600.0,125.2678,125.3485,125.0901,125.187,33600.0
2013-09-12 11:30:00,155.06,155.1,154.8,154.9,53100.0,125.2032,125.2355,124.9933,125.074,53100.0
2013-09-12 12:00:00,154.9,154.9,154.58,154.7,44950.0,125.074,125.074,124.8156,124.9125,44950.0
2013-09-12 12:30:00,154.72,154.84,154.68,154.84,5650.0,124.9287,125.0256,124.8964,125.0256,5650.0
2013-09-12 13:00:00,154.84,155.1,154.82,155.06,239400.0,125.0256,125.2355,125.0094,125.2032,239400.0
2013-09-12 13:30:00,155.04,155.08,154.96,154.98,6900.0,125.187,125.2193,125.1224,125.1386,6900.0
2013-09-12 14:00:00,154.98,155.04,154.92,154.96,23100.0,125.1386,125.187,125.0901,125.1224,23100.0
2013-09-12 14:30:00,154.96,155.04,154.8,155.0,31250.0,125.1224,125.187,124.9933,125.1547,31250.0
2013-09-12 15:00:00,155.0,155.0,154.68,154.8,28050.0,125.1547,125.1547,124.8964,124.9933,28050.0
2013-09-12 15:30:00,154.8,154.82,154.56,154.78,37100.0,124.9933,125.0094,124.7995,124.9771,37100.0
2013-09-13 09:30:00,154.96,155.26,154.86,155.08,136850.0,125.1224,125.3647,125.0417,125.2193,136850.0
2013-09-13 10:00:00,155.08,155.08,154.6,154.68,51800.0,125.2193,125.2193,124.8318,124.8964,51800.0
2013-09-13 10:30:00,154.68,155.02,154.68,154.96,39850.0,124.8964,125.1709,124.8964,125.1224,39850.0
2013-09-13 11:00:00,154.94,155.16,154.9,155.08,25800.0,125.1063,125.2839,125.074,125.2193,25800.0
2013-09-13 11:30:00,155.1,155.12,155.04,155.1,18150.0,125.2355,125.2516,125.187,125.2355,18150.0
2013-09-13 12:00:00,155.1,155.2,155.06,155.14,30850.0,125.2355,125.3162,125.2032,125.2678,30850.0
2013-09-13 12:30:00,155.12,155.12,154.98,155.0,18400.0,125.2516,125.2516,125.1386,125.1547,18400.0
2013-09-13 13:00:00,155.02,155.14,155.02,155.12,19250.0,125.1709,125.2678,125.1709,125.2516,19250.0
2013-09-13 13:30:00,155.1,155.14,155.04,155.12,13900.0,125.2355,125.2678,125.187,125.2516,13900.0
2013-09-13 14:00:00,155.12,155.22,155.1,155.14,33850.0,125.2516,125.3324,125.2355,125.2678,33850.0
2013-09-13 14:30:00,155.12,155.12,155.06,155.1,25250.0,125.2516,125.2516,125.2032,125.2355,25250.0
2013-09-13 15:00:00,155.1,155.12,155.02,155.08,24800.0,125.2355,125.2516,125.1709,125.2193,24800.0
2013-09-13 15:30:00,155.08,155.18,154.94,155.14,62750.0,125.2193,125.3001,125.1063,125.2678,62750.0
2013-09-16 09:30:00,156.82,156.88,156.28,156.36,91450.0,126.6243,126.6727,126.1883,126.2529,91450.0
2013-09-16 10:00:00,156.36,156.5,156.12,156.42,58700.0,126.2529,126.3659,126.0591,126.3013,58700.0
2013-09-16 10:30:00,156.4,156.54,156.32,156.32,119300.0,126.2852,126.3982,126.2206,126.2206,119300.0
2013-09-16 11:00:00,156.36,156.54,156.3,156.52,59200.0,126.2529,126.3982,126.2044,126.3821,59200.0
2013-09-16 11:30:00,156.52,156.62,156.48,156.58,57000.0,126.3821,126.4628,126.3498,126.4305,57000.0
2013-09-16 12:00:00,156.58,156.72,156.56,156.68,17700.0,126.4305,126.5436,126.4144,126.5113,17700.0
2013-09-16 12:30:00,156.64,156.64,156.44,156.44,18550.0,126.479,126.479,126.3175,126.3175,18550.0
2013-09-16 13:00:00,156.4,156.48,156.36,156.44,10300.0,126.2852,126.3498,126.2529,126.3175,10300.0
2013-09-16 13:30:00,156.4,156.42,155.98,156.22,57700.0,126.2852,126.3013,125.946,126.1398,57700.0
2013-09-16 14:00:00,156.24,156.26,156.08,156.12,29350.0,126.156,126.1721,126.0268,126.0591,29350.0
2013-09-16 14:30:00,156.06,156.12,155.88,155.96,40650.0,126.0106,126.0591,125.8653,125.9299,40650.0
2013-09-16 15:00:00,155.94,156.18,155.94,155.96,23900.0,125.9137,126.1075,125.9137,125.9299,23900.0
2013-09-16 15:30:00,156.0,156.06,155.78,156.02,65250.0,125.9622,126.0106,125.7846,125.9783,65250.0
2013-09-17 09:30:00,156.16,156.52,156.16,156.44,53700.0,126.0914,126.3821,126.0914,126.3175,53700.0
2013-09-17 10:00:00,156.44,156.62,156.42,156.56,39450.0,126.3175,126.4628,126.3013,126.4144,39450.0
2013-09-17 10:30:00,156.58,156.66,156.5,156.54,60150.0,126.4305,126.4951,126.3659,126.3982,60150.0
2013-09-17 11:00:00,156.54,156.62,156.5,156.58,90450.0,126.3982,126.4628,126.3659,126.4305,90450.0
2013-09-17 11:30:00,156.6,156.6,156.46,156.52,395350.0,126.4467,126.4467,126.3336,126.3821,395350.0
2013-09-17 12:00:00,156.52,156.58,156.46,156.58,695900.0,126.3821,126.4305,126.3336,126.4305,695900.0
2013-09-17 12:30:00,156.56,156.66,156.5,156.66,197800.0,126.4144,126.4951,126.3659,126.4951,197800.0
2013-09-17 13:00:00,156.66,156.72,156.58,156.6,9100.0,126.4951,126.5436,126.4305,126.4467,9100.0
2013-09-17 13:30:00,156.62,156.7,156.6,156.66,11900.0,126.4628,126.5274,126.4467,126.4951,11900.0
2013-09-17 14:00:00,156.66,156.72,156.6,156.66,12450.0,126.4951,126.5436,126.4467,126.4951,12450.0
2013-09-17 14:30:00,156.66,156.72,156.62,156.68,26400.0,126.4951,126.5436,126.4628,126.5113,26400.0
2013-09-17 15:00:00,156.66,156.7,156.64,156.66,28250.0,126.4951,126.5274,126.479,126.4951,28250.0
2013-09-17 15:30:00,156.66,156.7,156.54,156.68,53650.0,126.4951,126.5274,126.3982,126.5113,53650.0
2013-09-18 09:30:00,156.68,156.76,156.6,156.66,62350.0,126.5113,126.5759,126.4467,126.4951,62350.0
2013-09-18 10:00:00,156.68,156.8,156.46,156.5,27100.0,126.5113,126.6082,126.3336,126.3659,27100.0
2013-09-18 10:30:00,156.5,156.52,156.4,156.5,24650.0,126.3659,126.3821,126.2852,126.3659,24650.0
2013-09-18 11:00:00,156.5,156.54,156.44,156.48,45900.0,126.3659,126.3982,126.3175,126.3498,45900.0
2013-09-18 11:30:00,156.48,156.5,156.34,156.34,105550.0,126.3498,126.3659,126.2367,126.2367,105550.0
2013-09-18 12:00:00,156.34,156.38,156.28,156.3,24000.0,126.2367,126.269,126.1883,126.2044,24000.0
2013-09-18 12:30:00,156.3,156.46,156.28,156.42,15600.0,126.2044,126.3336,126.1883,126.3013,15600.0
2013-09-18 13:00:00,156.44,156.62,156.42,156.58,20000.0,126.3175,126.4628,126.3013,126.4305,20000.0
2013-09-18 13:30:00,156.58,156.6,156.46,156.48,28450.0,126.4305,126.4467,126.3336,126.3498,28450.0
2013-09-18 14:00:00,156.5,158.42,156.48,158.1,280450.0,126.3659,127.9162,126.3498,127.6578,280450.0
2013-09-18 14:30:00,158.12,158.92,157.98,158.92,100550.0,127.674,128.3199,127.5609,128.3199,100550.0
2013-09-18 15:00:00,158.92,158.96,158.4,158.44,77500.0,128.3199,128.3522,127.9001,127.9324,77500.0
2013-09-18 15:30:00,158.46,158.66,158.38,158.56,154550.0,127.9485,128.11,127.8839,128.0293,154550.0
2013-09-19 09:30:00,158.96,159.04,158.56,158.9,185350.0,128.3522,128.4168,128.0293,128.3038,185350.0
2013-09-19 10:00:00,158.8,158.94,158.52,158.7,132950.0,128.2231,128.3361,127.997,128.1423,132950.0
2013-09-19 10:30:00,158.7,158.74,158.54,158.68,89250.0,128.1423,128.1746,128.0131,128.1262,89250.0
2013-09-19 11:00:00,158.68,158.68,158.48,158.54,83500.0,128.1262,128.1262,127.9647,128.0131,83500.0
2013-09-19 11:30:00,158.56,158.56,158.3,158.4,97500.0,128.0293,128.0293,127.8193,127.9001,97500.0
2013-09-19 12:00:00,158.42,158.62,158.4,158.56,187600.0,127.9162,128.0777,127.9001,128.0293,187600.0
2013-09-19 12:30:00,158.54,158.54,158.36,158.36,68500.0,128.0131,128.0131,127.8678,127.8678,68500.0
2013-09-19 13:00:00,158.36,158.44,158.2,158.34,50000.0,127.8678,127.9324,127.7386,127.8516,50000.0
2013-09-19 13:30:00,158.34,158.36,158.12,158.16,59100.0,127.8516,127.8678,127.674,127.7063,59100.0
2013-09-19 14:00:00,158.16,158.4,158.14,158.26,56200.0,127.7063,127.9001,127.6901,127.787,56200.0
2013-09-19 14:30:00,158.24,158.34,158.2,158.32,47650.0,127.7709,127.8516,127.7386,127.8355,47650.0
2013-09-19 15:00:00,158.34,158.5,158.34,158.44,63850.0,127.8516,127.9808,127.8516,127.9324,63850.0
2013-09-19 15:30:00,158.42,158.44,158.24,158.32,120200.0,127.9162,127.9324,127.7709,127.8355,120200.0
2013-09-20 09:30:00,158.64,158.66,158.12,158.22,43200.0,128.0939,128.11,127.674,127.7547,43200.0
2013-09-20 10:00:00,158.24,158.3,157.98,158.22,53550.0,127.7709,127.8193,127.5609,127.7547,53550.0
2013-09-20 10:30:00,158.16,158.36,158.14,158.22,37050.0,127.7063,127.8678,127.6901,127.7547,37050.0
2013-09-20 11:00:00,158.22,158.28,157.94,158.04,18750.0,127.7547,127.8032,127.5286,127.6094,18750.0
2013-09-20 11:30:00,158.04,158.08,157.64,157.68,60400.0,127.6094,127.6417,127.2864,127.3187,60400.0
2013-09-20 12:00:00,157.68,157.82,157.54,157.58,25700.0,127.3187,127.4318,127.2057,127.238,25700.0
2013-09-20 12:30:00,157.56,157.8,157.52,157.78,22400.0,127.2218,127.4156,127.1895,127.3995,22400.0
2013-09-20 13:00:00,157.8,157.8,157.46,157.6,14300.0,127.4156,127.4156,127.1411,127.2541,14300.0
2013-09-20 13:30:00,157.58,157.62,157.4,157.4,32550.0,127.238,127.2703,127.0926,127.0926,32550.0
2013-09-20 14:00:00,157.36,157.56,157.32,157.54,150500.0,127.0603,127.2218,127.028,127.2057,150500.0
2013-09-20 14:30:00,157.56,157.58,157.3,157.5,19400.0,127.2218,127.238,127.0119,127.1734,19400.0
2013-09-20 15:00:00,157.46,157.54,157.16,157.16,26000.0,127.1411,127.2057,126.8988,126.8988,26000.0
2013-09-20 15:30:00,157.16,157.34,157.06,157.18,75600.0,126.8988,127.0442,126.8181,126.915,75600.0
2013-09-23 09:30:00,156.16,156.3,155.78,155.8,113750.0,126.7278,126.8414,126.4194,126.4356,113750.0
2013-09-23 10:00:00,155.8,155.9,155.6,155.62,80050.0,126.4356,126.5168,126.2733,126.2895,80050.0
2013-09-23 10:30:00,155.6,155.76,155.28,155.36,81450.0,126.2733,126.4031,126.0136,126.0785,81450.0
2013-09-23 11:00:00,155.36,155.46,155.16,155.38,51950.0,126.0785,126.1597,125.9162,126.0948,51950.0
2013-09-23 11:30:00,155.38,155.54,155.36,155.4,21100.0,126.0948,126.2246,126.0785,126.111,21100.0
2013-09-23 12:00:00,155.42,155.64,155.42,155.62,90100.0,126.1272,126.3058,126.1272,126.2895,90100.0
2013-09-23 12:30:00,155.62,155.74,155.54,155.72,22900.0,126.2895,126.3869,126.2246,126.3707,22900.0
2013-09-23 13:00:00,155.72,155.74,155.5,155.66,38900.0,126.3707,126.3869,126.1921,126.322,38900.0
2013-09-23 13:30:00,155.66,155.88,155.58,155.88,26700.0,126.322,126.5005,126.2571,126.5005,26700.0
2013-09-23 14:00:00,155.9,155.94,155.64,155.68,33350.0,126.5168,126.5492,126.3058,126.3382,33350.0
2013-09-23 14:30:00,155.68,155.86,155.64,155.86,37650.0,126.3382,126.4843,126.3058,126.4843,37650.0
2013-09-23 15:00:00,155.86,155.86,155.56,155.56,35600.0,126.4843,126.4843,126.2408,126.2408,35600.0
2013-09-23 15:30:00,155.54,155.84,155.54,155.7,334300.0,126.2246,126.4681,126.2246,126.3545,334300.0
2013-09-24 09:30:00,155.64,155.64,155.34,155.42,99000.0,126.3058,126.3058,126.0623,126.1272,99000.0
2013-09-24 10:00:00,155.38,155.4,155.02,155.4,66450.0,126.0948,126.111,125.8026,126.111,66450.0
2013-09-24 10:30:00,155.42,155.86,155.36,155.78,53350.0,126.1272,126.4843,126.0785,126.4194,53350.0
2013-09-24 11:00:00,155.78,156.0,155.78,155.82,30950.0,126.4194,126.5979,126.4194,126.4518,30950.0
2013-09-24 11:30:00,155.82,155.9,155.78,155.88,81550.0,126.4518,126.5168,126.4194,126.5005,81550.0
2013-09-24 12:00:00,155.92,155.96,155.82,155.94,83350.0,126.533,126.5654,126.4518,126.5492,83350.0
2013-09-24 12:30:00,155.98,156.12,155.94,156.02,71600.0,126.5817,126.6953,126.5492,126.6141,71600.0
2013-09-24 13:00:00,156.02,156.1,155.98,156.1,27450.0,126.6141,126.6791,126.5817,126.6791,27450.0
2013-09-24 13:30:00,156.1,156.22,156.08,156.08,49750.0,126.6791,126.7764,126.6628,126.6628,49750.0
2013-09-24 14:00:00,156.08,156.12,155.84,155.88,16850.0,126.6628,126.6953,126.4681,126.5005,16850.0
2013-09-24 14:30:00,155.86,155.94,155.8,155.82,20850.0,126.4843,126.5492,126.4356,126.4518,20850.0
2013-09-24 15:00:00,155.82,155.9,155.66,155.66,42800.0,126.4518,126.5168,126.322,126.322,42800.0
2013-09-24 15:30:00,155.66,155.8,155.2,155.34,965800.0,126.322,126.4356,125.9487,126.0623,965800.0
2013-09-25 09:30:00,155.4,155.42,154.88,155.12,88550.0,126.111,126.1272,125.689,125.8838,88550.0
2013-09-25 10:00:00,155.1,155.28,154.74,155.18,63050.0,125.8675,126.0136,125.5754,125.9325,63050.0
2013-09-25 10:30:00,155.18,155.34,155.12,155.18,65950.0,125.9325,126.0623,125.8838,125.9325,65950.0
2013-09-25 11:00:00,155.2,155.6,155.06,155.56,22650.0,125.9487,126.2733,125.8351,126.2408,22650.0
2013-09-25 11:30:00,155.56,155.66,155.52,155.6,19350.0,126.2408,126.322,126.2084,126.2733,19350.0
2013-09-25 12:00:00,155.58,155.62,155.16,155.26,47050.0,126.2571,126.2895,125.9162,125.9974,47050.0
2013-09-25 12:30:00,155.3,155.4,155.22,155.38,19600.0,126.0298,126.111,125.9649,126.0948,19600.0
2013-09-25 13:00:00,155.4,155.5,155.26,155.26,61850.0,126.111,126.1921,125.9974,125.9974,61850.0
2013-09-25 13:30:00,155.26,155.26,154.72,155.04,91200.0,125.9974,125.9974,125.5592,125.8188,91200.0
2013-09-25 14:00:00,155.02,155.16,154.86,155.02,45750.0,125.8026,125.9162,125.6728,125.8026,45750.0
2013-09-25 14:30:00,155.02,155.14,154.88,154.98,66700.0,125.8026,125.9,125.689,125.7702,66700.0
2013-09-25 15:00:00,154.98,155.28,154.9,154.98,72250.0,125.7702,126.0136,125.7052,125.7702,72250.0
2013-09-25 15:30:00,154.98,155.1,154.86,154.9,91600.0,125.7702,125.8675,125.6728,125.7052,91600.0
2013-09-26 09:30:00,155.12,155.66,155.12,155.64,90400.0,125.8838,126.322,125.8838,126.3058,90400.0
2013-09-26 10:00:00,155.64,155.86,155.6,155.62,54600.0,126.3058,126.4843,126.2733,126.2895,54600.0
2013-09-26 10:30:00,155.66,155.74,155.1,155.2,37050.0,126.322,126.3869,125.8675,125.9487,37050.0
2013-09-26 11:00:00,155.16,155.18,154.9,155.16,32150.0,125.9162,125.9325,125.7052,125.9162,32150.0
2013-09-26 11:30:00,155.12,155.3,155.08,155.22,39950.0,125.8838,126.0298,125.8513,125.9649,39950.0
2013-09-26 12:00:00,155.24,155.28,155.1,155.26,23550.0,125.9811,126.0136,125.8675,125.9974,23550.0
2013-09-26 12:30:00,155.3,155.4,155.24,155.32,18050.0,126.0298,126.111,125.9811,126.0461,18050.0
2013-09-26 13:00:00,155.32,155.48,155.32,155.46,27700.0,126.0461,126.1759,126.0461,126.1597,27700.0
2013-09-26 13:30:00,155.46,155.48,155.12,155.26,31550.0,126.1597,126.1759,125.8838,125.9974,31550.0
2013-09-26 14:00:00,155.22,155.24,154.94,155.1,33400.0,125.9649,125.9811,125.7377,125.8675,33400.0
2013-09-26 14:30:00,155.12,155.12,154.86,155.02,26750.0,125.8838,125.8838,125.6728,125.8026,26750.0
2013-09-26 15:00:00,154.94,155.1,154.88,155.02,40900.0,125.7377,125.8675,125.689,125.8026,40900.0
2013-09-26 15:30:00,155.0,155.44,154.96,155.4,98350.0,125.7864,126.1435,125.7539,126.111,98350.0
2013-09-27 09:30:00,154.7,154.8,154.46,154.56,135000.0,125.5429,125.6241,125.3482,125.4293,135000.0
2013-09-27 10:00:00,154.56,154.7,154.34,154.62,97850.0,125.4293,125.5429,125.2508,125.478,97850.0
2013-09-27 10:30:00,154.6,154.86,154.6,154.74,63000.0,125.4618,125.6728,125.4618,125.5754,63000.0
2013-09-27 11:00:00,154.74,154.78,154.5,154.68,81250.0,125.5754,125.6078,125.3806,125.5267,81250.0
2013-09-27 11:30:00,154.68,154.94,154.64,154.78,105100.0,125.5267,125.7377,125.4942,125.6078,105100.0
2013-09-27 12:00:00,154.78,154.88,154.7,154.84,33700.0,125.6078,125.689,125.5429,125.6565,33700.0
2013-09-27 12:30:00,154.84,154.92,154.76,154.84,32400.0,125.6565,125.7215,125.5916,125.6565,32400.0
2013-09-27 13:00:00,154.84,154.94,154.76,154.76,42650.0,125.6565,125.7377,125.5916,125.5916,42650.0
2013-09-27 13:30:00,154.74,154.84,154.72,154.74,49100.0,125.5754,125.6565,125.5592,125.5754,49100.0
2013-09-27 14:00:00,154.76,154.78,154.54,154.66,53850.0,125.5916,125.6078,125.4131,125.5105,53850.0
2013-09-27 14:30:00,154.66,154.72,154.56,154.62,39350.0,125.5105,125.5592,125.4293,125.478,39350.0
2013-09-27 15:00:00,154.62,154.66,154.5,154.66,64200.0,125.478,125.5105,125.3806,125.5105,64200.0
2013-09-27 15:30:00,154.68,154.9,154.64,154.76,134750.0,125.5267,125.7052,125.4942,125.5916,134750.0
2013-09-30 09:30:00,153.4,153.72,153.1,153.52,136250.0,124.4879,124.7476,124.2445,124.5853,136250.0
2013-09-30 10:00:00,153.54,154.0,153.54,153.9,56150.0,124.6016,124.9749,124.6016,124.8937,56150.0
2013-09-30 10:30:00,153.9,154.14,153.84,154.06,49650.0,124.8937,125.0885,124.845,125.0236,49650.0
2013-09-30 11:00:00,154.02,154.08,153.8,153.92,65000.0,124.9911,125.0398,124.8126,124.9099,65000.0
2013-09-30 11:30:00,153.94,154.16,153.94,154.16,105200.0,124.9262,125.1047,124.9262,125.1047,105200.0
2013-09-30 12:00:00,154.16,154.16,153.84,153.9,73200.0,125.1047,125.1047,124.845,124.8937,73200.0
2013-09-30 12:30:00,153.9,154.08,153.9,153.96,112600.0,124.8937,125.0398,124.8937,124.9424,112600.0
2013-09-30 13:00:00,153.98,154.38,153.98,154.14,52350.0,124.9586,125.2832,124.9586,125.0885,52350.0
2013-09-30 13:30:00,154.18,154.38,153.84,153.98,225000.0,125.1209,125.2832,124.845,124.9586,225000.0
2013-09-30 14:00:00,153.98,154.14,153.92,154.04,70050.0,124.9586,125.0885,124.9099,125.0073,70050.0
2013-09-30 14:30:00,154.04,154.26,154.02,154.02,65800.0,125.0073,125.1859,124.9911,124.9911,65800.0
2013-09-30 15:00:00,154.02,154.02,153.6,153.8,61850.0,124.9911,124.9911,124.6502,124.8126,61850.0
2013-09-30 15:30:00,153.8,153.94,153.56,153.9,380250.0,124.8126,124.9262,124.6178,124.8937,380250.0
2013-10-01 09:30:00,154.04,154.54,153.92,154.18,95950.0,125.0073,125.4131,124.9099,125.1209,95950.0
2013-10-01 10:00:00,154.18,154.76,154.12,154.64,122950.0,125.1209,125.5916,125.0722,125.4942,122950.0
2013-10-01 10:30:00,154.66,155.04,154.66,154.96,129500.0,125.5105,125.8188,125.5105,125.7539,129500.0
2013-10-01 11:00:00,154.98,155.0,154.86,154.88,63250.0,125.7702,125.7864,125.6728,125.689,63250.0
2013-10-01 11:30:00,154.9,155.16,154.9,155.08,54050.0,125.7052,125.9162,125.7052,125.8513,54050.0
2013-10-01 12:00:00,155.06,155.26,155.0,155.18,46900.0,125.8351,125.9974,125.7864,125.9325,46900.0
2013-10-01 12:30:00,155.2,155.2,154.98,155.02,22700.0,125.9487,125.9487,125.7702,125.8026,22700.0
2013-10-01 13:00:00,155.02,155.12,154.98,155.02,54950.0,125.8026,125.8838,125.7702,125.8026,54950.0
2013-10-01 13:30:00,155.04,155.04,154.9,154.98,54650.0,125.8188,125.8188,125.7052,125.7702,54650.0
2013-10-01 14:00:00,154.96,154.96,154.62,154.64,43750.0,125.7539,125.7539,125.478,125.4942,43750.0
2013-10-01 14:30:00,154.64,154.84,154.62,154.8,59200.0,125.4942,125.6565,125.478,125.6241,59200.0
2013-10-01 15:00:00,154.78,154.78,154.56,154.66,69250.0,125.6078,125.6078,125.4293,125.5105,69250.0
2013-10-01 15:30:00,154.64,155.16,154.64,155.12,142400.0,125.4942,125.9162,125.4942,125.8838,142400.0
2013-10-02 09:30:00,154.18,154.42,154.04,154.22,126950.0,125.1209,125.3157,125.0073,125.1534,126950.0
2013-10-02 10:00:00,154.18,154.24,153.74,153.92,46500.0,125.1209,125.1696,124.7639,124.9099,46500.0
2013-10-02 10:30:00,153.94,154.2,153.78,154.18,73300.0,124.9262,125.1372,124.7963,125.1209,73300.0
2013-10-02 11:00:00,154.16,154.5,154.14,154.42,118350.0,125.1047,125.3806,125.0885,125.3157,118350.0
2013-10-02 11:30:00,154.48,154.58,154.34,154.52,83350.0,125.3644,125.4455,125.2508,125.3969,83350.0
2013-10-02 12:00:00,154.52,154.74,154.52,154.58,83200.0,125.3969,125.5754,125.3969,125.4455,83200.0
2013-10-02 12:30:00,154.66,154.84,154.66,154.74,94000.0,125.5105,125.6565,125.5105,125.5754,94000.0
2013-10-02 13:00:00,154.76,154.96,154.7,154.96,57650.0,125.5916,125.7539,125.5429,125.7539,57650.0
2013-10-02 13:30:00,154.94,155.0,154.86,154.86,29600.0,125.7377,125.7864,125.6728,125.6728,29600.0
2013-10-02 14:00:00,154.82,154.82,154.66,154.8,18300.0,125.6403,125.6403,125.5105,125.6241,18300.0
2013-10-02 14:30:00,154.78,154.82,154.54,154.64,116350.0,125.6078,125.6403,125.4131,125.4942,116350.0
2013-10-02 15:00:00,154.62,154.72,154.56,154.66,234000.0,125.478,125.5592,125.4293,125.5105,234000.0
2013-10-02 15:30:00,154.68,155.0,154.58,154.98,134150.0,125.5267,125.7864,125.4455,125.7702,134150.0
2013-10-03 09:30:00,154.6,154.72,154.14,154.2,176950.0,125.4618,125.5592,125.0885,125.1372,176950.0
2013-10-03 10:00:00,154.18,154.18,153.56,153.76,120500.0,125.1209,125.1209,124.6178,124.7801,120500.0
2013-10-03 10:30:00,153.74,153.76,153.46,153.68,66200.0,124.7639,124.7801,124.5366,124.7152,66200.0
2013-10-03 11:00:00,153.66,153.82,153.42,153.44,59250.0,124.6989,124.8288,124.5042,124.5204,59250.0
2013-10-03 11:30:00,153.42,153.6,152.88,152.96,147100.0,124.5042,124.6502,124.066,124.1309,147100.0
2013-10-03 12:00:00,152.96,153.14,152.84,153.12,87350.0,124.1309,124.2769,124.0335,124.2607,87350.0
2013-10-03 12:30:00,153.14,153.56,153.04,153.52,79550.0,124.2769,124.6178,124.1958,124.5853,79550.0
2013-10-03 13:00:00,153.52,153.96,153.42,153.94,111450.0,124.5853,124.9424,124.5042,124.9262,111450.0
2013-10-03 13:30:00,153.98,154.08,153.76,154.04,46050.0,124.9586,125.0398,124.7801,125.0073,46050.0
2013-10-03 14:00:00,154.04,154.06,153.3,153.88,111050.0,125.0073,125.0236,124.4068,124.8775,111050.0
2013-10-03 14:30:00,153.86,153.98,153.6,153.76,48050.0,124.8612,124.9586,124.6502,124.7801,48050.0
2013-10-03 15:00:00,153.76,153.9,153.66,153.9,67350.0,124.7801,124.8937,124.6989,124.8937,67350.0
2013-10-03 15:30:00,153.84,153.92,153.48,153.58,218850.0,124.845,124.9099,124.5529,124.634,218850.0
2013-10-04 09:30:00,153.68,154.14,153.48,154.04,76200.0,124.7152,125.0885,124.5529,125.0073,76200.0
2013-10-04 10:00:00,154.08,154.3,154.0,154.18,50000.0,125.0398,125.2183,124.9749,125.1209,50000.0
2013-10-04 10:30:00,154.16,154.48,154.12,154.14,57950.0,125.1047,125.3644,125.0722,125.0885,57950.0
2013-10-04 11:00:00,154.14,154.2,153.88,154.02,34800.0,125.0885,125.1372,124.8775,124.9911,34800.0
2013-10-04 11:30:00,154.02,154.32,154.0,154.28,32850.0,124.9911,125.2345,124.9749,125.2021,32850.0
2013-10-04 12:00:00,154.28,154.64,154.22,154.64,51700.0,125.2021,125.4942,125.1534,125.4942,51700.0
2013-10-04 12:30:00,154.6,154.68,154.52,154.58,22750.0,125.4618,125.5267,125.3969,125.4455,22750.0
2013-10-04 13:00:00,154.58,154.64,154.48,154.5,12800.0,125.4455,125.4942,125.3644,125.3806,12800.0
2013-10-04 13:30:00,154.52,154.64,154.46,154.48,16500.0,125.3969,125.4942,125.3482,125.3644,16500.0
2013-10-04 14:00:00,154.5,154.68,154.5,154.64,13600.0,125.3806,125.5267,125.3806,125.4942,13600.0
2013-10-04 14:30:00,154.66,154.84,154.62,154.78,28500.0,125.5105,125.6565,125.478,125.6078,28500.0
2013-10-04 15:00:00,154.78,154.86,154.62,154.68,26700.0,125.6078,125.6728,125.478,125.5267,26700.0
2013-10-04 15:30:00,154.66,154.74,154.5,154.7,67800.0,125.5105,125.5754,125.3806,125.5429,67800.0
2013-10-07 09:30:00,153.36,153.78,153.22,153.64,111000.0,124.4555,124.7963,124.3419,124.6827,111000.0
2013-10-07 10:00:00,153.64,154.2,153.54,154.1,49900.0,124.6827,125.1372,124.6016,125.056,49900.0
2013-10-07 10:30:00,154.14,154.24,153.98,154.08,35600.0,125.0885,125.1696,124.9586,125.0398,35600.0
2013-10-07 11:00:00,154.06,154.06,153.84,153.9,37150.0,125.0236,125.0236,124.845,124.8937,37150.0
2013-10-07 11:30:00,153.9,154.22,153.9,154.16,42250.0,124.8937,125.1534,124.8937,125.1047,42250.0
2013-10-07 12:00:00,154.06,154.1,153.92,153.92,68400.0,125.0236,125.056,124.9099,124.9099,68400.0
2013-10-07 12:30:00,153.86,153.92,153.72,153.72,12000.0,124.8612,124.9099,124.7476,124.7476,12000.0
2013-10-07 13:00:00,153.74,154.04,153.74,153.9,36850.0,124.7639,125.0073,124.7639,124.8937,36850.0
2013-10-07 13:30:00,153.94,154.16,153.84,154.16,35200.0,124.9262,125.1047,124.845,125.1047,35200.0
2013-10-07 14:00:00,154.18,154.3,153.96,154.1,35800.0,125.1209,125.2183,124.9424,125.056,35800.0
2013-10-07 14:30:00,154.1,154.16,153.96,154.12,51700.0,125.056,125.1047,124.9424,125.0722,51700.0
2013-10-07 15:00:00,154.14,154.14,153.82,153.86,41550.0,125.0885,125.0885,124.8288,124.8612,41550.0
2013-10-07 15:30:00,153.84,153.86,153.36,153.38,109750.0,124.845,124.8612,124.4555,124.4717,109750.0
2013-10-08 09:30:00,153.34,153.52,153.04,153.46,140350.0,124.4393,124.5853,124.1958,124.5366,140350.0
2013-10-08 10:00:00,153.46,153.48,153.12,153.32,109150.0,124.5366,124.5529,124.2607,124.423,109150.0
2013-10-08 10:30:00,153.34,153.34,152.66,152.72,137450.0,124.4393,124.4393,123.8874,123.9361,137450.0
2013-10-08 11:00:00,152.72,152.78,152.48,152.68,299300.0,123.9361,123.9848,123.7413,123.9036,299300.0
2013-10-08 11:30:00,152.62,152.62,152.1,152.38,101650.0,123.855,123.855,123.433,123.6602,101650.0
2013-10-08 12:00:00,152.38,152.38,152.02,152.16,98750.0,123.6602,123.6602,123.368,123.4817,98750.0
2013-10-08 12:30:00,152.14,152.38,151.92,152.3,115750.0,123.4654,123.6602,123.2869,123.5953,115750.0
2013-10-08 13:00:00,152.3,152.42,152.02,152.28,108650.0,123.5953,123.6926,123.368,123.579,108650.0
2013-10-08 13:30:00,152.26,152.32,151.96,152.0,77800.0,123.5628,123.6115,123.3193,123.3518,77800.0
2013-10-08 14:00:00,152.0,152.14,151.7,152.08,109350.0,123.3518,123.4654,123.1084,123.4167,109350.0
2013-10-08 14:30:00,152.04,152.14,151.76,151.98,108450.0,123.3843,123.4654,123.157,123.3356,108450.0
2013-10-08 15:00:00,151.98,152.26,151.76,152.22,364850.0,123.3356,123.5628,123.157,123.5303,364850.0
2013-10-08 15:30:00,152.22,152.26,151.48,151.6,259150.0,123.5303,123.5628,122.9298,123.0272,259150.0
2013-10-09 09:30:00,151.9,151.9,151.32,151.72,90550.0,123.2707,123.2707,122.8,123.1246,90550.0
2013-10-09 10:00:00,151.68,151.82,151.34,151.74,120000.0,123.0921,123.2057,122.8162,123.1408,120000.0
2013-10-09 10:30:00,151.74,151.86,151.14,151.14,79300.0,123.1408,123.2382,122.6539,122.6539,79300.0
2013-10-09 11:00:00,151.16,151.4,150.72,150.94,67550.0,122.6701,122.8649,122.3131,122.4916,67550.0
2013-10-09 11:30:00,150.94,151.38,150.94,151.32,55700.0,122.4916,122.8487,122.4916,122.8,55700.0
2013-10-09 12:00:00,151.32,151.46,151.22,151.26,84500.0,122.8,122.9136,122.7188,122.7513,84500.0
2013-10-09 12:30:00,151.28,151.52,151.14,151.18,60750.0,122.7675,122.9623,122.6539,122.6864,60750.0
2013-10-09 13:00:00,151.22,152.04,151.22,151.92,79300.0,122.7188,123.3843,122.7188,123.2869,79300.0
2013-10-09 13:30:00,151.94,152.06,151.8,151.96,73500.0,123.3031,123.4005,123.1895,123.3193,73500.0
2013-10-09 14:00:00,151.94,152.14,151.76,152.06,156350.0,123.3031,123.4654,123.157,123.4005,156350.0
2013-10-09 14:30:00,152.02,152.24,151.96,152.22,72000.0,123.368,123.5466,123.3193,123.5303,72000.0
2013-10-09 15:00:00,152.22,152.22,151.92,152.02,70900.0,123.5303,123.5303,123.2869,123.368,70900.0
2013-10-09 15:30:00,152.08,152.2,151.5,151.68,254400.0,123.4167,123.5141,122.946,123.0921,254400.0
2013-10-10 09:30:00,153.2,153.78,153.2,153.7,186000.0,124.3256,124.7963,124.3256,124.7314,186000.0
2013-10-10 10:00:00,153.72,153.84,153.56,153.76,64150.0,124.7476,124.845,124.6178,124.7801,64150.0
2013-10-10 10:30:00,153.76,154.04,153.68,153.8,84850.0,124.7801,125.0073,124.7152,124.8126,84850.0
2013-10-10 11:00:00,153.78,153.84,153.52,153.84,113700.0,124.7963,124.845,124.5853,124.845,113700.0
2013-10-10 11:30:00,153.84,154.36,153.72,154.24,155200.0,124.845,125.267,124.7476,125.1696,155200.0
2013-10-10 12:00:00,154.26,154.3,154.18,154.24,55050.0,125.1859,125.2183,125.1209,125.1696,55050.0
2013-10-10 12:30:00,154.24,154.34,154.24,154.24,62450.0,125.1696,125.2508,125.1696,125.1696,62450.0
2013-10-10 13:00:00,154.24,154.26,154.1,154.12,54650.0,125.1696,125.1859,125.056,125.0722,54650.0
2013-10-10 13:30:00,154.12,154.3,154.08,154.28,58450.0,125.0722,125.2183,125.0398,125.2021,58450.0
2013-10-10 14:00:00,154.26,154.26,154.02,154.08,46300.0,125.1859,125.1859,124.9911,125.0398,46300.0
2013-10-10 14:30:00,154.1,154.24,154.04,154.24,45400.0,125.056,125.1696,125.0073,125.1696,45400.0
2013-10-10 15:00:00,154.26,155.02,154.22,154.84,98200.0,125.1859,125.8026,125.1534,125.6565,98200.0
2013-10-10 15:30:00,154.88,155.0,154.64,154.98,241200.0,125.689,125.7864,125.4942,125.7702,241200.0
2013-10-11 09:30:00,154.74,155.32,154.62,155.32,136700.0,125.5754,126.0461,125.478,126.0461,136700.0
2013-10-11 10:00:00,155.32,155.4,155.14,155.26,102000.0,126.0461,126.111,125.9,125.9974,102000.0
2013-10-11 10:30:00,155.24,155.24,154.9,155.12,137250.0,125.9811,125.9811,125.7052,125.8838,137250.0
2013-10-11 11:00:00,155.12,155.2,155.06,155.12,139750.0,125.8838,125.9487,125.8351,125.8838,139750.0
2013-10-11 11:30:00,155.14,155.7,155.14,155.68,73850.0,125.9,126.3545,125.9,126.3382,73850.0
2013-10-11 12:00:00,155.66,155.96,155.66,155.84,95250.0,126.322,126.5654,126.322,126.4681,95250.0
2013-10-11 12:30:00,155.84,155.94,155.78,155.9,108300.0,126.4681,126.5492,126.4194,126.5168,108300.0
2013-10-11 13:00:00,155.9,156.02,155.7,155.76,92650.0,126.5168,126.6141,126.3545,126.4031,92650.0
2013-10-11 13:30:00,155.78,155.84,155.68,155.82,42650.0,126.4194,126.4681,126.3382,126.4518,42650.0
2013-10-11 14:00:00,155.82,155.94,155.78,155.88,43500.0,126.4518,126.5492,126.4194,126.5005,43500.0
2013-10-11 14:30:00,155.84,155.88,155.74,155.78,37300.0,126.4681,126.5005,126.3869,126.4194,37300.0
2013-10-11 15:00:00,155.8,155.82,155.58,155.72,75700.0,126.4356,126.4518,126.2571,126.3707,75700.0
2013-10-11 15:30:00,155.74,155.98,155.54,155.96,90050.0,126.3869,126.5817,126.2246,126.5654,90050.0
2013-10-14 09:30:00,155.02,155.42,154.88,155.26,140850.0,125.8026,126.1272,125.689,125.9974,140850.0
2013-10-14 10:00:00,155.28,155.32,155.06,155.28,82200.0,126.0136,126.0461,125.8351,126.0136,82200.0
2013-10-14 10:30:00,155.28,155.34,155.08,155.22,93800.0,126.0136,126.0623,125.8513,125.9649,93800.0
2013-10-14 11:00:00,155.2,155.32,155.12,155.3,54150.0,125.9487,126.0461,125.8838,126.0298,54150.0
2013-10-14 11:30:00,155.32,155.82,155.32,155.8,193150.0,126.0461,126.4518,126.0461,126.4356,193150.0
2013-10-14 12:00:00,155.78,155.88,155.62,155.66,96000.0,126.4194,126.5005,126.2895,126.322,96000.0
2013-10-14 12:30:00,155.66,155.88,155.66,155.88,51200.0,126.322,126.5005,126.322,126.5005,51200.0
2013-10-14 13:00:00,155.88,156.24,155.8,156.12,99200.0,126.5005,126.7927,126.4356,126.6953,99200.0
2013-10-14 13:30:00,156.14,156.3,156.1,156.2,112500.0,126.7115,126.8414,126.6791,126.7602,112500.0
2013-10-14 14:00:00,156.2,156.56,156.16,156.46,140500.0,126.7602,127.0524,126.7278,126.9712,140500.0
2013-10-14 14:30:00,156.44,156.58,156.18,156.34,92750.0,126.955,127.0686,126.744,126.8738,92750.0
2013-10-14 15:00:00,156.34,156.7,156.24,156.52,93950.0,126.8738,127.166,126.7927,127.0199,93950.0
2013-10-14 15:30:00,156.56,156.66,156.28,156.6,131750.0,127.0524,127.1335,126.8251,127.0848,131750.0
2013-10-15 09:30:00,156.18,156.36,155.74,156.2,159150.0,126.744,126.8901,126.3869,126.7602,159150.0
2013-10-15 10:00:00,156.24,156.52,156.08,156.5,188500.0,126.7927,127.0199,126.6628,127.0037,188500.0
2013-10-15 10:30:00,156.5,156.56,156.08,156.14,124800.0,127.0037,127.0524,126.6628,126.7115,124800.0
2013-10-15 11:00:00,156.12,156.76,155.94,156.64,233950.0,126.6953,127.2147,126.5492,127.1173,233950.0
2013-10-15 11:30:00,156.64,156.68,156.24,156.4,95600.0,127.1173,127.1497,126.7927,126.9225,95600.0
2013-10-15 12:00:00,156.38,156.4,156.12,156.24,48000.0,126.9063,126.9225,126.6953,126.7927,48000.0
2013-10-15 12:30:00,156.24,156.4,156.16,156.26,68250.0,126.7927,126.9225,126.7278,126.8089,68250.0
2013-10-15 13:00:00,156.24,156.34,156.06,156.06,33550.0,126.7927,126.8738,126.6466,126.6466,33550.0
2013-10-15 13:30:00,156.04,156.28,156.02,156.22,37600.0,126.6304,126.8251,126.6141,126.7764,37600.0
2013-10-15 14:00:00,156.22,156.34,155.8,155.82,107650.0,126.7764,126.8738,126.4356,126.4518,107650.0
2013-10-15 14:30:00,155.8,155.84,155.26,155.72,211700.0,126.4356,126.4681,125.9974,126.3707,211700.0
2013-10-15 15:00:00,155.76,156.12,155.6,155.96,138900.0,126.4031,126.6953,126.2733,126.5654,138900.0
2013-10-15 15:30:00,155.96,155.96,155.46,155.46,144500.0,126.5654,126.5654,126.1597,126.1597,144500.0
2013-10-16 09:30:00,156.36,157.4,156.3,157.22,211200.0,126.8901,127.734,126.8414,127.588,211200.0
2013-10-16 10:00:00,157.24,157.38,156.92,157.12,317850.0,127.6042,127.7178,127.3445,127.5068,317850.0
2013-10-16 10:30:00,157.16,157.52,157.08,157.52,155250.0,127.5393,127.8314,127.4744,127.8314,155250.0
2013-10-16 11:00:00,157.5,157.7,157.32,157.34,168600.0,127.8152,127.9775,127.6691,127.6854,168600.0
2013-10-16 11:30:00,157.34,157.58,157.32,157.5,85400.0,127.6854,127.8801,127.6691,127.8152,85400.0
2013-10-16 12:00:00,157.5,157.68,157.42,157.42,121700.0,127.8152,127.9613,127.7503,127.7503,121700.0
2013-10-16 12:30:00,157.38,157.5,157.24,157.32,140850.0,127.7178,127.8152,127.6042,127.6691,140850.0
2013-10-16 13:00:00,157.34,157.5,157.22,157.5,96000.0,127.6854,127.8152,127.588,127.8152,96000.0
2013-10-16 13:30:00,157.48,157.6,157.38,157.38,67700.0,127.799,127.8963,127.7178,127.7178,67700.0
2013-10-16 14:00:00,157.36,157.38,157.1,157.14,266150.0,127.7016,127.7178,127.4906,127.523,266150.0
2013-10-16 14:30:00,157.12,157.3,157.08,157.18,79700.0,127.5068,127.6529,127.4744,127.5555,79700.0
2013-10-16 15:00:00,157.18,157.4,157.04,157.28,122750.0,127.5555,127.734,127.4419,127.6367,122750.0
2013-10-16 15:30:00,157.26,157.68,157.2,157.62,147650.0,127.6204,127.9613,127.5717,127.9126,147650.0
2013-10-17 09:30:00,157.0,157.38,156.98,157.26,183900.0,127.4094,127.7178,127.3932,127.6204,183900.0
2013-10-17 10:00:00,157.26,157.64,157.24,157.6,79000.0,127.6204,127.9288,127.6042,127.8963,79000.0
2013-10-17 10:30:00,157.58,157.68,157.5,157.58,224100.0,127.8801,127.9613,127.8152,127.8801,224100.0
2013-10-17 11:00:00,157.6,157.88,157.6,157.84,123000.0,127.8963,128.1236,127.8963,128.0911,123000.0
2013-10-17 11:30:00,157.88,158.18,157.88,158.08,146600.0,128.1236,128.367,128.1236,128.2859,146600.0
2013-10-17 12:00:00,158.06,158.26,158.02,158.22,74150.0,128.2697,128.432,128.2372,128.3995,74150.0
2013-10-17 12:30:00,158.22,158.42,158.2,158.42,85200.0,128.3995,128.5618,128.3833,128.5618,85200.0
2013-10-17 13:00:00,158.44,158.44,158.14,158.18,101850.0,128.578,128.578,128.3346,128.367,101850.0
2013-10-17 13:30:00,158.16,158.26,158.12,158.12,66650.0,128.3508,128.432,128.3183,128.3183,66650.0
2013-10-17 14:00:00,158.1,158.22,158.08,158.12,114100.0,128.3021,128.3995,128.2859,128.3183,114100.0
2013-10-17 14:30:00,158.14,158.26,158.12,158.24,101600.0,128.3346,128.432,128.3183,128.4157,101600.0
2013-10-17 15:00:00,158.26,158.5,158.16,158.44,130650.0,128.432,128.6267,128.3508,128.578,130650.0
2013-10-17 15:30:00,158.42,158.76,158.4,158.68,1056650.0,128.5618,128.8377,128.5456,128.7728,1056650.0
2013-10-18 09:30:00,159.24,159.44,158.96,159.4,227450.0,129.2272,129.3896,129.0,129.3571,227450.0
2013-10-18 10:00:00,159.4,159.5,159.12,159.14,116350.0,129.3571,129.4382,129.1299,129.1461,116350.0
2013-10-18 10:30:00,159.14,159.26,158.96,159.18,115400.0,129.1461,129.2435,129.0,129.1786,115400.0
2013-10-18 11:00:00,159.18,159.32,159.1,159.28,146100.0,129.1786,129.2922,129.1136,129.2597,146100.0
2013-10-18 11:30:00,159.28,159.42,159.22,159.24,115150.0,129.2597,129.3733,129.211,129.2272,115150.0
2013-10-18 12:00:00,159.22,159.4,159.16,159.34,175450.0,129.211,129.3571,129.1623,129.3084,175450.0
2013-10-18 12:30:00,159.34,159.46,159.34,159.4,55650.0,129.3084,129.4058,129.3084,129.3571,55650.0
2013-10-18 13:00:00,159.4,159.62,159.4,159.6,59300.0,129.3571,129.5356,129.3571,129.5194,59300.0
2013-10-18 13:30:00,159.6,159.78,159.52,159.78,120600.0,129.5194,129.6655,129.4545,129.6655,120600.0
2013-10-18 14:00:00,159.78,159.82,159.6,159.72,115350.0,129.6655,129.6979,129.5194,129.6168,115350.0
2013-10-18 14:30:00,159.72,159.86,159.68,159.72,177150.0,129.6168,129.7304,129.5843,129.6168,177150.0
2013-10-18 15:00:00,159.7,159.74,159.54,159.6,72000.0,129.6006,129.633,129.4707,129.5194,72000.0
2013-10-18 15:30:00,159.64,159.76,159.52,159.72,132450.0,129.5519,129.6492,129.4545,129.6168,132450.0
2013-10-21 09:30:00,159.82,160.0,159.62,159.92,170800.0,129.6979,129.844,129.5356,129.7791,170800.0
2013-10-21 10:00:00,159.96,160.06,159.72,159.72,79750.0,129.8115,129.8927,129.6168,129.6168,79750.0
2013-10-21 10:30:00,159.7,159.76,159.52,159.6,55100.0,129.6006,129.6492,129.4545,129.5194,55100.0
2013-10-21 11:00:00,159.58,159.7,159.56,159.68,39400.0,129.5032,129.6006,129.4869,129.5843,39400.0
2013-10-21 11:30:00,159.7,159.76,159.56,159.74,29250.0,129.6006,129.6492,129.4869,129.633,29250.0
2013-10-21 12:00:00,159.74,159.8,159.68,159.74,49150.0,129.633,129.6817,129.5843,129.633,49150.0
2013-10-21 12:30:00,159.74,159.84,159.7,159.84,42950.0,129.633,129.7142,129.6006,129.7142,42950.0
2013-10-21 13:00:00,159.84,159.86,159.76,159.76,106050.0,129.7142,129.7304,129.6492,129.6492,106050.0
2013-10-21 13:30:00,159.78,159.82,159.72,159.78,51500.0,129.6655,129.6979,129.6168,129.6655,51500.0
2013-10-21 14:00:00,159.76,159.76,159.42,159.5,82900.0,129.6492,129.6492,129.3733,129.4382,82900.0
2013-10-21 14:30:00,159.52,159.58,159.46,159.48,51400.0,129.4545,129.5032,129.4058,129.422,51400.0
2013-10-21 15:00:00,159.48,159.72,159.48,159.6,72150.0,129.422,129.6168,129.422,129.5194,72150.0
2013-10-21 15:30:00,159.62,159.78,159.56,159.76,145100.0,129.5356,129.6655,129.4869,129.6492,145100.0
2013-10-22 09:30:00,160.24,160.72,160.18,160.68,130100.0,130.0388,130.4283,129.9901,130.3958,130100.0
2013-10-22 10:00:00,160.66,161.14,160.66,160.96,160250.0,130.3796,130.7691,130.3796,130.6231,160250.0
2013-10-22 10:30:00,160.96,160.96,160.02,160.34,150700.0,130.6231,130.6231,129.8602,130.1199,150700.0
2013-10-22 11:00:00,160.34,160.5,160.14,160.28,103400.0,130.1199,130.2498,129.9576,130.0712,103400.0
2013-10-22 11:30:00,160.26,160.64,160.14,160.64,63600.0,130.055,130.3634,129.9576,130.3634,63600.0
2013-10-22 12:00:00,160.62,160.64,160.36,160.44,34300.0,130.3472,130.3634,130.1362,130.2011,34300.0
2013-10-22 12:30:00,160.42,160.44,160.28,160.4,36950.0,130.1848,130.2011,130.0712,130.1686,36950.0
2013-10-22 13:00:00,160.4,160.54,160.36,160.48,37450.0,130.1686,130.2822,130.1362,130.2335,37450.0
2013-10-22 13:30:00,160.48,160.7,160.4,160.66,64600.0,130.2335,130.4121,130.1686,130.3796,64600.0
2013-10-22 14:00:00,160.64,160.78,160.44,160.54,54900.0,130.3634,130.477,130.2011,130.2822,54900.0
2013-10-22 14:30:00,160.52,160.9,160.5,160.76,83100.0,130.266,130.5744,130.2498,130.4608,83100.0
2013-10-22 15:00:00,160.76,161.04,160.76,160.92,77050.0,130.4608,130.688,130.4608,130.5906,77050.0
2013-10-22 15:30:00,160.9,160.92,160.62,160.7,177550.0,130.5744,130.5906,130.3472,130.4121,177550.0
2013-10-23 09:30:00,160.14,160.2,159.58,159.6,128900.0,129.9576,130.0063,129.5032,129.5194,128900.0
2013-10-23 10:00:00,159.6,160.06,159.5,159.62,109150.0,129.5194,129.8927,129.4382,129.5356,109150.0
2013-10-23 10:30:00,159.6,159.9,159.38,159.62,70750.0,129.5194,129.7629,129.3409,129.5356,70750.0
2013-10-23 11:00:00,159.64,160.0,159.6,159.76,72950.0,129.5519,129.844,129.5194,129.6492,72950.0
2013-10-23 11:30:00,159.78,159.98,159.78,159.88,51650.0,129.6655,129.8278,129.6655,129.7466,51650.0
2013-10-23 12:00:00,159.86,159.9,159.6,159.64,67750.0,129.7304,129.7629,129.5194,129.5519,67750.0
2013-10-23 12:30:00,159.62,159.9,159.58,159.9,101650.0,129.5356,129.7629,129.5032,129.7629,101650.0
2013-10-23 13:00:00,159.92,159.98,159.8,159.94,114200.0,129.7791,129.8278,129.6817,129.7953,114200.0
2013-10-23 13:30:00,159.94,159.94,159.74,159.84,151650.0,129.7953,129.7953,129.633,129.7142,151650.0
2013-10-23 14:00:00,159.84,159.92,159.78,159.86,152650.0,129.7142,129.7791,129.6655,129.7304,152650.0
2013-10-23 14:30:00,159.86,160.14,159.84,160.04,160200.0,129.7304,129.9576,129.7142,129.8765,160200.0
2013-10-23 15:00:00,160.04,160.12,159.76,159.8,195250.0,129.8765,129.9414,129.6492,129.6817,195250.0
2013-10-23 15:30:00,159.8,159.98,159.8,159.94,104700.0,129.6817,129.8278,129.6817,129.7953,104700.0
2013-10-24 09:30:00,160.22,160.33,159.86,160.15,101700.0,130.0225,130.1118,129.7304,129.9657,101700.0
2013-10-24 10:00:00,160.11,160.31,159.92,160.05,86500.0,129.9333,130.0956,129.7791,129.8846,86500.0
2013-10-24 10:30:00,160.05,160.23,159.93,160.23,86500.0,129.8846,130.0307,129.7872,130.0307,86500.0
2013-10-24 11:00:00,160.19,160.44,160.18,160.4,87300.0,129.9982,130.2011,129.9901,130.1686,87300.0
2013-10-24 11:30:00,160.41,160.42,160.3,160.34,43400.0,130.1767,130.1848,130.0875,130.1199,43400.0
2013-10-24 12:00:00,160.35,160.42,160.3,160.36,45000.0,130.128,130.1848,130.0875,130.1362,45000.0
2013-10-24 12:30:00,160.36,160.51,160.16,160.49,68800.0,130.1362,130.2579,129.9739,130.2417,68800.0
2013-10-24 13:00:00,160.49,160.5,160.27,160.44,28400.0,130.2417,130.2498,130.0631,130.2011,28400.0
2013-10-24 13:30:00,160.44,160.45,160.33,160.37,37700.0,130.2011,130.2092,130.1118,130.1443,37700.0
2013-10-24 14:00:00,160.34,160.49,160.33,160.46,25200.0,130.1199,130.2417,130.1118,130.2173,25200.0
2013-10-24 14:30:00,160.46,160.63,160.43,160.62,26200.0,130.2173,130.3553,130.193,130.3472,26200.0
2013-10-24 15:00:00,160.63,160.64,160.5,160.52,35600.0,130.3553,130.3634,130.2498,130.266,35600.0
2013-10-24 15:30:00,160.53,160.54,160.34,160.45,104000.0,130.2741,130.2822,130.1199,130.2092,104000.0
2013-10-25 09:30:00,160.8,160.93,160.69,160.91,65600.0,130.4932,130.5987,130.404,130.5825,65600.0
2013-10-25 10:00:00,160.93,161.07,160.59,160.61,95400.0,130.5987,130.7123,130.3228,130.339,95400.0
2013-10-25 10:30:00,160.59,160.77,160.54,160.73,63300.0,130.3228,130.4689,130.2822,130.4364,63300.0
2013-10-25 11:00:00,160.74,160.8,160.58,160.77,243100.0,130.4445,130.4932,130.3147,130.4689,243100.0
2013-10-25 11:30:00,160.78,160.9,160.59,160.67,69600.0,130.477,130.5744,130.3228,130.3877,69600.0
2013-10-25 12:00:00,160.66,160.7,160.48,160.68,58800.0,130.3796,130.4121,130.2335,130.3958,58800.0
2013-10-25 12:30:00,160.69,160.8,160.65,160.77,39300.0,130.404,130.4932,130.3715,130.4689,39300.0
2013-10-25 13:00:00,160.8,160.86,160.69,160.75,48700.0,130.4932,130.5419,130.404,130.4527,48700.0
2013-10-25 13:30:00,160.74,160.79,160.67,160.77,33600.0,130.4445,130.4851,130.3877,130.4689,33600.0
2013-10-25 14:00:00,160.78,160.95,160.75,160.91,32100.0,130.477,130.615,130.4527,130.5825,32100.0
2013-10-25 14:30:00,160.9,160.91,160.82,160.9,19000.0,130.5744,130.5825,130.5095,130.5744,19000.0
2013-10-25 15:00:00,160.92,160.93,160.78,160.82,60600.0,130.5906,130.5987,130.477,130.5095,60600.0
2013-10-25 15:30:00,160.82,161.19,160.82,161.18,175300.0,130.5095,130.8097,130.5095,130.8016,175300.0
2013-10-28 09:30:00,161.15,161.28,161.0,161.18,104000.0,130.7773,130.8828,130.6555,130.8016,104000.0
2013-10-28 10:00:00,161.13,161.46,161.08,161.34,125200.0,130.761,131.0288,130.7205,130.9315,125200.0
2013-10-28 10:30:00,161.32,161.34,160.96,161.02,105500.0,130.9152,130.9315,130.6231,130.6718,105500.0
2013-10-28 11:00:00,161.02,161.21,160.98,161.21,103900.0,130.6718,130.826,130.6393,130.826,103900.0
2013-10-28 11:30:00,161.21,161.35,161.15,161.32,90900.0,130.826,130.9396,130.7773,130.9152,90900.0
2013-10-28 12:00:00,161.33,161.43,161.3,161.4,94500.0,130.9233,131.0045,130.899,130.9801,94500.0
2013-10-28 12:30:00,161.4,161.57,161.32,161.54,62100.0,130.9801,131.1181,130.9152,131.0938,62100.0
2013-10-28 13:00:00,161.55,161.57,161.46,161.5,25000.0,131.1019,131.1181,131.0288,131.0613,25000.0
2013-10-28 13:30:00,161.51,161.55,161.43,161.48,60800.0,131.0694,131.1019,131.0045,131.0451,60800.0
2013-10-28 14:00:00,161.48,161.64,161.43,161.62,33600.0,131.0451,131.1749,131.0045,131.1587,33600.0
2013-10-28 14:30:00,161.63,161.67,161.59,161.62,33900.0,131.1668,131.1993,131.1343,131.1587,33900.0
2013-10-28 15:00:00,161.61,161.61,161.38,161.42,60100.0,131.1506,131.1506,130.9639,130.9964,60100.0
2013-10-28 15:30:00,161.41,161.45,161.16,161.42,231900.0,130.9883,131.0207,130.7854,130.9964,231900.0
2013-10-29 09:30:00,161.79,162.03,161.7,161.78,84600.0,131.2966,131.4914,131.2236,131.2885,84600.0
2013-10-29 10:00:00,161.76,161.87,161.59,161.82,85500.0,131.2723,131.3616,131.1343,131.321,85500.0
2013-10-29 10:30:00,161.85,161.97,161.65,161.65,99300.0,131.3453,131.4427,131.183,131.183,99300.0
2013-10-29 11:00:00,161.65,161.94,161.65,161.86,41300.0,131.183,131.4184,131.183,131.3534,41300.0
2013-10-29 11:30:00,161.87,161.89,161.73,161.87,36500.0,131.3616,131.3778,131.2479,131.3616,36500.0
2013-10-29 12:00:00,161.87,162.12,161.85,162.08,48700.0,131.3616,131.5644,131.3453,131.532,48700.0
2013-10-29 12:30:00,162.09,162.16,162.03,162.09,65500.0,131.5401,131.5969,131.4914,131.5401,65500.0
2013-10-29 13:00:00,162.11,162.22,162.0,162.02,60100.0,131.5563,131.6456,131.4671,131.4833,60100.0
2013-10-29 13:30:00,162.03,162.1,162.01,162.08,40000.0,131.4914,131.5482,131.4752,131.532,40000.0
2013-10-29 14:00:00,162.08,162.19,162.07,162.12,42800.0,131.532,131.6212,131.5239,131.5644,42800.0
2013-10-29 14:30:00,162.13,162.2,162.12,162.16,34500.0,131.5726,131.6294,131.5644,131.5969,34500.0
2013-10-29 15:00:00,162.16,162.17,162.0,162.08,67700.0,131.5969,131.605,131.4671,131.532,67700.0
2013-10-29 15:30:00,162.09,162.34,161.97,162.34,117100.0,131.5401,131.743,131.4427,131.743,117100.0
2013-10-30 09:30:00,162.52,162.62,162.29,162.4,164800.0,131.8891,131.9702,131.7024,131.7917,164800.0
2013-10-30 10:00:00,162.4,162.46,162.18,162.33,139400.0,131.7917,131.8404,131.6131,131.7349,139400.0
2013-10-30 10:30:00,162.33,162.44,162.2,162.37,84700.0,131.7349,131.8241,131.6294,131.7673,84700.0
2013-10-30 11:00:00,162.38,162.44,162.02,162.02,57000.0,131.7754,131.8241,131.4833,131.4833,57000.0
2013-10-30 11:30:00,162.01,162.02,161.83,161.91,177000.0,131.4752,131.4833,131.3291,131.394,177000.0
2013-10-30 12:00:00,161.9,162.01,161.87,161.9,58000.0,131.3859,131.4752,131.3616,131.3859,58000.0
2013-10-30 12:30:00,161.91,162.13,161.91,162.1,57100.0,131.394,131.5726,131.394,131.5482,57100.0
2013-10-30 13:00:00,162.12,162.13,161.86,161.86,129900.0,131.5644,131.5726,131.3534,131.3534,129900.0
2013-10-30 13:30:00,161.85,161.94,161.72,161.78,176700.0,131.3453,131.4184,131.2398,131.2885,176700.0
2013-10-30 14:00:00,161.87,162.22,160.93,161.18,469700.0,131.3616,131.6456,130.5987,130.8016,469700.0
2013-10-30 14:30:00,161.2,161.55,161.1,161.46,349100.0,130.8178,131.1019,130.7367,131.0288,349100.0
2013-10-30 15:00:00,161.46,161.78,161.36,161.56,269600.0,131.0288,131.2885,130.9477,131.11,269600.0
2013-10-30 15:30:00,161.57,161.76,161.45,161.53,404500.0,131.1181,131.2723,131.0207,131.0856,404500.0
2013-10-31 09:30:00,161.4,161.83,161.1,161.17,114400.0,130.9801,131.3291,130.7367,130.7935,114400.0
2013-10-31 10:00:00,161.14,161.21,160.88,161.07,306700.0,130.7691,130.826,130.5582,130.7123,306700.0
2013-10-31 10:30:00,161.04,161.29,160.8,161.17,183400.0,130.688,130.8909,130.4932,130.7935,183400.0
2013-10-31 11:00:00,161.2,161.53,161.13,161.5,82800.0,130.8178,131.0856,130.761,131.0613,82800.0
2013-10-31 11:30:00,161.53,161.64,161.4,161.43,54100.0,131.0856,131.1749,130.9801,131.0045,54100.0
2013-10-31 12:00:00,161.44,161.59,161.36,161.52,109300.0,131.0126,131.1343,130.9477,131.0775,109300.0
2013-10-31 12:30:00,161.51,161.75,161.51,161.56,133300.0,131.0694,131.2642,131.0694,131.11,133300.0
2013-10-31 13:00:00,161.57,161.7,161.53,161.69,26800.0,131.1181,131.2236,131.0856,131.2155,26800.0
2013-10-31 13:30:00,161.69,161.73,161.58,161.65,39800.0,131.2155,131.2479,131.1262,131.183,39800.0
2013-10-31 14:00:00,161.67,162.03,161.58,161.99,87800.0,131.1993,131.4914,131.1262,131.4589,87800.0
2013-10-31 14:30:00,161.97,162.04,161.68,161.68,65000.0,131.4427,131.4995,131.2074,131.2074,65000.0
2013-10-31 15:00:00,161.67,161.68,161.39,161.39,67600.0,131.1993,131.2074,130.972,130.972,67600.0
2013-10-31 15:30:00,161.37,161.54,160.97,160.97,135400.0,130.9558,131.0938,130.6312,130.6312,135400.0
2013-11-01 09:30:00,161.28,161.57,161.24,161.48,99500.0,130.8828,131.1181,130.8503,131.0451,99500.0
2013-11-01 10:00:00,161.48,161.78,161.02,161.16,126700.0,131.0451,131.2885,130.6718,130.7854,126700.0
2013-11-01 10:30:00,161.15,161.37,161.09,161.33,82000.0,130.7773,130.9558,130.7286,130.9233,82000.0
2013-11-01 11:00:00,161.34,161.34,160.62,160.84,94700.0,130.9315,130.9315,130.3472,130.5257,94700.0
2013-11-01 11:30:00,160.85,160.95,160.56,160.59,56600.0,130.5338,130.615,130.2985,130.3228,56600.0
2013-11-01 12:00:00,160.59,160.87,160.53,160.81,60600.0,130.3228,130.55,130.2741,130.5013,60600.0
2013-11-01 12:30:00,160.79,160.94,160.78,160.83,39700.0,130.4851,130.6068,130.477,130.5176,39700.0
2013-11-01 13:00:00,160.83,160.87,160.67,160.85,39800.0,130.5176,130.55,130.3877,130.5338,39800.0
2013-11-01 13:30:00,160.85,161.19,160.77,161.14,57000.0,130.5338,130.8097,130.4689,130.7691,57000.0
2013-11-01 14:00:00,161.17,161.23,161.1,161.13,47700.0,130.7935,130.8422,130.7367,130.761,47700.0
2013-11-01 14:30:00,161.13,161.22,161.03,161.1,60500.0,130.761,130.8341,130.6799,130.7367,60500.0
2013-11-01 15:00:00,161.1,161.34,161.07,161.26,67600.0,130.7367,130.9315,130.7123,130.8665,67600.0
2013-11-01 15:30:00,161.26,161.6,161.21,161.39,191900.0,130.8665,131.1424,130.826,130.972,191900.0
2013-11-04 09:30:00,161.9,161.98,161.55,161.65,343400.0,131.3859,131.4508,131.1019,131.183,343400.0
2013-11-04 10:00:00,161.66,161.68,161.49,161.67,209800.0,131.1911,131.2074,131.0532,131.1993,209800.0
2013-11-04 10:30:00,161.68,161.8,161.44,161.46,326600.0,131.2074,131.3048,131.0126,131.0288,326600.0
2013-11-04 11:00:00,161.44,161.55,161.38,161.5,475200.0,131.0126,131.1019,130.9639,131.0613,475200.0
2013-11-04 11:30:00,161.49,161.66,161.45,161.61,161100.0,131.0532,131.1911,131.0207,131.1506,161100.0
2013-11-04 12:00:00,161.6,161.66,161.55,161.63,162400.0,131.1424,131.1911,131.1019,131.1668,162400.0
2013-11-04 12:30:00,161.64,161.69,161.56,161.56,81900.0,131.1749,131.2155,131.11,131.11,81900.0
2013-11-04 13:00:00,161.55,161.71,161.55,161.69,59200.0,131.1019,131.2317,131.1019,131.2155,59200.0
2013-11-04 13:30:00,161.72,161.75,161.67,161.75,85500.0,131.2398,131.2642,131.1993,131.2642,85500.0
2013-11-04 14:00:00,161.74,161.84,161.72,161.83,127300.0,131.2561,131.3372,131.2398,131.3291,127300.0
2013-11-04 14:30:00,161.83,161.9,161.8,161.81,291600.0,131.3291,131.3859,131.3048,131.3129,291600.0
2013-11-04 15:00:00,161.81,161.84,161.68,161.81,197100.0,131.3129,131.3372,131.2074,131.3129,197100.0
2013-11-04 15:30:00,161.83,162.05,161.74,162.01,376900.0,131.3291,131.5076,131.2561,131.4752,376900.0
2013-11-05 09:30:00,161.34,161.44,160.99,161.05,106600.0,130.9315,131.0126,130.6474,130.6961,106600.0
2013-11-05 10:00:00,161.05,161.21,160.84,161.17,109500.0,130.6961,130.826,130.5257,130.7935,109500.0
2013-11-05 10:30:00,161.16,161.62,161.16,161.53,81400.0,130.7854,131.1587,130.7854,131.0856,81400.0
2013-11-05 11:00:00,161.54,161.68,161.44,161.46,49100.0,131.0938,131.2074,131.0126,131.0288,49100.0
2013-11-05 11:30:00,161.47,161.68,161.46,161.65,36100.0,131.037,131.2074,131.0288,131.183,36100.0
2013-11-05 12:00:00,161.65,161.91,161.6,161.85,43900.0,131.183,131.394,131.1424,131.3453,43900.0
2013-11-05 12:30:00,161.86,161.89,161.72,161.74,249000.0,131.3534,131.3778,131.2398,131.2561,249000.0
2013-11-05 13:00:00,161.75,161.85,161.75,161.82,21100.0,131.2642,131.3453,131.2642,131.321,21100.0
2013-11-05 13:30:00,161.83,161.86,161.57,161.57,50500.0,131.3291,131.3534,131.1181,131.1181,50500.0
2013-11-05 14:00:00,161.57,161.81,161.57,161.78,34200.0,131.1181,131.3129,131.1181,131.2885,34200.0
2013-11-05 14:30:00,161.78,161.88,161.75,161.77,44700.0,131.2885,131.3697,131.2642,131.2804,44700.0
2013-11-05 15:00:00,161.77,161.88,161.62,161.65,95500.0,131.2804,131.3697,131.1587,131.183,95500.0
2013-11-05 15:30:00,161.64,161.77,161.47,161.52,161500.0,131.1749,131.2804,131.037,131.0775,161500.0
2013-11-06 09:30:00,162.18,162.59,162.04,162.48,292700.0,131.6131,131.9459,131.4995,131.8566,292700.0
2013-11-06 10:00:00,162.47,162.58,162.21,162.21,121400.0,131.8485,131.9377,131.6375,131.6375,121400.0
2013-11-06 10:30:00,162.17,162.19,161.89,161.99,99400.0,131.605,131.6212,131.3778,131.4589,99400.0
2013-11-06 11:00:00,161.98,162.06,161.73,162.05,126300.0,131.4508,131.5158,131.2479,131.5076,126300.0
2013-11-06 11:30:00,162.06,162.13,161.92,161.96,76800.0,131.5158,131.5726,131.4021,131.4346,76800.0
2013-11-06 12:00:00,161.96,162.14,161.95,162.11,68000.0,131.4346,131.5807,131.4265,131.5563,68000.0
2013-11-06 12:30:00,162.13,162.24,162.09,162.1,111100.0,131.5726,131.6618,131.5401,131.5482,111100.0
2013-11-06 13:00:00,162.08,162.27,162.05,162.24,56000.0,131.532,131.6862,131.5076,131.6618,56000.0
2013-11-06 13:30:00,162.26,162.3,162.16,162.19,40400.0,131.6781,131.7105,131.5969,131.6212,40400.0
2013-11-06 14:00:00,162.22,162.22,162.05,162.1,191200.0,131.6456,131.6456,131.5076,131.5482,191200.0
2013-11-06 14:30:00,162.1,162.25,162.09,162.19,39100.0,131.5482,131.6699,131.5401,131.6212,39100.0
2013-11-06 15:00:00,162.18,162.31,162.14,162.17,79900.0,131.6131,131.7186,131.5807,131.605,79900.0
2013-11-06 15:30:00,162.19,162.36,162.05,162.29,175700.0,131.6212,131.7592,131.5076,131.7024,175700.0
2013-11-07 09:30:00,162.61,162.74,162.26,162.29,94600.0,131.9621,132.0676,131.6781,131.7024,94600.0
2013-11-07 10:00:00,162.29,162.36,161.59,161.83,185600.0,131.7024,131.7592,131.1343,131.3291,185600.0
2013-11-07 10:30:00,161.82,161.82,161.37,161.5,172100.0,131.321,131.321,130.9558,131.0613,172100.0
2013-11-07 11:00:00,161.5,161.65,160.98,161.21,156000.0,131.0613,131.183,130.6393,130.826,156000.0
2013-11-07 11:30:00,161.22,161.6,161.13,161.6,80200.0,130.8341,131.1424,130.761,131.1424,80200.0
2013-11-07 12:00:00,161.6,161.82,161.57,161.68,28000.0,131.1424,131.321,131.1181,131.2074,28000.0
2013-11-07 12:30:00,161.7,161.76,161.43,161.43,32600.0,131.2236,131.2723,131.0045,131.0045,32600.0
2013-11-07 13:00:00,161.42,161.47,161.04,161.06,34800.0,130.9964,131.037,130.688,130.7042,34800.0
2013-11-07 13:30:00,161.05,161.15,160.87,160.95,36200.0,130.6961,130.7773,130.55,130.615,36200.0
2013-11-07 14:00:00,160.93,160.93,160.53,160.61,85800.0,130.5987,130.5987,130.2741,130.339,85800.0
2013-11-07 14:30:00,160.58,160.88,160.38,160.79,67300.0,130.3147,130.5582,130.1524,130.4851,67300.0
2013-11-07 15:00:00,160.79,160.84,160.25,160.25,61800.0,130.4851,130.5257,130.0469,130.0469,61800.0
2013-11-07 15:30:00,160.27,160.41,160.1,160.26,168100.0,130.0631,130.1767,129.9252,130.055,168100.0
2013-11-08 09:30:00,160.22,160.79,160.18,160.33,98000.0,130.0225,130.4851,129.9901,130.1118,98000.0
2013-11-08 10:00:00,160.32,161.2,160.32,161.16,164300.0,130.1037,130.8178,130.1037,130.7854,164300.0
2013-11-08 10:30:00,161.18,161.47,161.15,161.41,134500.0,130.8016,131.037,130.7773,130.9883,134500.0
2013-11-08 11:00:00,161.41,161.48,161.21,161.34,73200.0,130.9883,131.0451,130.826,130.9315,73200.0
2013-11-08 11:30:00,161.33,161.56,161.3,161.44,254700.0,130.9233,131.11,130.899,131.0126,254700.0
2013-11-08 12:00:00,161.45,161.71,161.44,161.69,154100.0,131.0207,131.2317,131.0126,131.2155,154100.0
2013-11-08 12:30:00,161.69,161.7,161.59,161.66,52800.0,131.2155,131.2236,131.1343,131.1911,52800.0
2013-11-08 13:00:00,161.67,161.84,161.53,161.79,78400.0,131.1993,131.3372,131.0856,131.2966,78400.0
2013-11-08 13:30:00,161.8,161.94,161.7,161.75,80300.0,131.3048,131.4184,131.2236,131.2642,80300.0
2013-11-08 14:00:00,161.75,161.9,161.73,161.88,86600.0,131.2642,131.3859,131.2479,131.3697,86600.0
2013-11-08 14:30:00,161.89,161.9,161.77,161.85,82900.0,131.3778,131.3859,131.2804,131.3453,82900.0
2013-11-08 15:00:00,161.84,161.91,161.61,161.79,140500.0,131.3372,131.394,131.1506,131.2966,140500.0
2013-11-08 15:30:00,161.79,162.37,161.77,162.35,199000.0,131.2966,131.7673,131.2804,131.7511,199000.0
2013-11-11 09:30:00,162.28,162.62,162.09,162.52,123100.0,131.6943,131.9702,131.5401,131.8891,123100.0
2013-11-11 10:00:00,162.54,162.59,162.34,162.38,101300.0,131.9053,131.9459,131.743,131.7754,101300.0
2013-11-11 10:30:00,162.36,162.53,162.26,162.52,70500.0,131.7592,131.8972,131.6781,131.8891,70500.0
2013-11-11 11:00:00,162.52,162.53,162.26,162.4,56100.0,131.8891,131.8972,131.6781,131.7917,56100.0
2013-11-11 11:30:00,162.4,162.49,162.33,162.44,68100.0,131.7917,131.8647,131.7349,131.8241,68100.0
2013-11-11 12:00:00,162.42,162.42,162.35,162.38,59300.0,131.8079,131.8079,131.7511,131.7754,59300.0
2013-11-11 12:30:00,162.39,162.42,162.3,162.4,43900.0,131.7836,131.8079,131.7105,131.7917,43900.0
2013-11-11 13:00:00,162.39,162.49,162.36,162.41,55400.0,131.7836,131.8647,131.7592,131.7998,55400.0
2013-11-11 13:30:00,162.41,162.47,162.38,162.43,35000.0,131.7998,131.8485,131.7754,131.816,35000.0
2013-11-11 14:00:00,162.42,162.44,162.36,162.39,239100.0,131.8079,131.8241,131.7592,131.7836,239100.0
2013-11-11 14:30:00,162.4,162.46,162.37,162.44,46300.0,131.7917,131.8404,131.7673,131.8241,46300.0
2013-11-11 15:00:00,162.42,162.47,162.41,162.45,44000.0,131.8079,131.8485,131.7998,131.8322,44000.0
2013-11-11 15:30:00,162.47,162.47,162.37,162.42,149500.0,131.8485,131.8485,131.7673,131.8079,149500.0
2013-11-12 09:30:00,162.09,162.33,161.92,162.3,71200.0,131.5401,131.7349,131.4021,131.7105,71200.0
2013-11-12 10:00:00,162.3,162.47,162.02,162.39,80600.0,131.7105,131.8485,131.4833,131.7836,80600.0
2013-11-12 10:30:00,162.41,162.45,162.13,162.15,63800.0,131.7998,131.8322,131.5726,131.5888,63800.0
2013-11-12 11:00:00,162.16,162.26,162.07,162.23,56400.0,131.5969,131.6781,131.5239,131.6537,56400.0
2013-11-12 11:30:00,162.23,162.34,161.86,162.0,70500.0,131.6537,131.743,131.3534,131.4671,70500.0
2013-11-12 12:00:00,162.0,162.05,161.72,161.85,200900.0,131.4671,131.5076,131.2398,131.3453,200900.0
2013-11-12 12:30:00,161.83,161.95,161.73,161.9,50300.0,131.3291,131.4265,131.2479,131.3859,50300.0
2013-11-12 13:00:00,161.9,162.02,161.83,161.83,29300.0,131.3859,131.4833,131.3291,131.3291,29300.0
2013-11-12 13:30:00,161.84,161.85,161.58,161.72,48700.0,131.3372,131.3453,131.1262,131.2398,48700.0
2013-11-12 14:00:00,161.73,161.86,161.68,161.69,22900.0,131.2479,131.3534,131.2074,131.2155,22900.0
2013-11-12 14:30:00,161.69,162.13,161.69,162.1,66400.0,131.2155,131.5726,131.2155,131.5482,66400.0
2013-11-12 15:00:00,162.1,162.22,161.97,161.97,44100.0,131.5482,131.6456,131.4427,131.4427,44100.0
2013-11-12 15:30:00,161.99,162.16,161.92,162.12,108500.0,131.4589,131.5969,131.4021,131.5644,108500.0
2013-11-13 09:30:00,161.33,161.87,161.33,161.86,82800.0,130.9233,131.3616,130.9233,131.3534,82800.0
2013-11-13 10:00:00,161.89,162.0,161.64,161.94,124600.0,131.3778,131.4671,131.1749,131.4184,124600.0
2013-11-13 10:30:00,161.95,162.14,161.94,162.02,84000.0,131.4265,131.5807,131.4184,131.4833,84000.0
2013-11-13 11:00:00,162.03,162.05,161.89,161.98,48600.0,131.4914,131.5076,131.3778,131.4508,48600.0
2013-11-13 11:30:00,162.0,162.08,161.88,162.05,46800.0,131.4671,131.532,131.3697,131.5076,46800.0
2013-11-13 12:00:00,162.06,162.44,161.98,162.43,305100.0,131.5158,131.8241,131.4508,131.816,305100.0
2013-11-13 12:30:00,162.43,162.61,162.37,162.57,137100.0,131.816,131.9621,131.7673,131.9296,137100.0
2013-11-13 13:00:00,162.59,162.77,162.48,162.77,61400.0,131.9459,132.0919,131.8566,132.0919,61400.0
2013-11-13 13:30:00,162.76,162.96,162.74,162.86,118000.0,132.0838,132.2461,132.0676,132.165,118000.0
2013-11-13 14:00:00,162.84,162.9,162.76,162.85,50300.0,132.1487,132.1974,132.0838,132.1569,50300.0
2013-11-13 14:30:00,162.85,162.85,162.67,162.7,35300.0,132.1569,132.1569,132.0108,132.0351,35300.0
2013-11-13 15:00:00,162.7,162.98,162.7,162.92,46100.0,132.0351,132.2624,132.0351,132.2137,46100.0
2013-11-13 15:30:00,162.89,163.44,162.86,163.41,171900.0,132.1893,132.6357,132.165,132.6113,171900.0
2013-11-14 09:30:00,163.61,163.76,163.37,163.6,185700.0,132.7736,132.8953,132.5788,132.7655,185700.0
2013-11-14 10:00:00,163.61,163.73,163.32,163.49,220500.0,132.7736,132.871,132.5383,132.6762,220500.0
2013-11-14 10:30:00,163.52,164.05,163.48,163.89,140200.0,132.7006,133.1307,132.6681,133.0008,140200.0
2013-11-14 11:00:00,163.88,164.32,163.82,164.11,182800.0,132.9927,133.3498,132.944,133.1794,182800.0
2013-11-14 11:30:00,164.13,164.16,163.92,164.02,93000.0,133.1956,133.22,133.0252,133.1063,93000.0
2013-11-14 12:00:00,164.0,164.1,163.96,164.05,162600.0,133.0901,133.1713,133.0576,133.1307,162600.0
2013-11-14 12:30:00,164.06,164.14,163.94,163.97,43200.0,133.1388,133.2037,133.0414,133.0658,43200.0
2013-11-14 13:00:00,163.97,164.17,163.96,164.08,63300.0,133.0658,133.2281,133.0576,133.155,63300.0
2013-11-14 13:30:00,164.08,164.13,164.02,164.11,78400.0,133.155,133.1956,133.1063,133.1794,78400.0
2013-11-14 14:00:00,164.12,164.26,164.04,164.23,80900.0,133.1875,133.3011,133.1226,133.2768,80900.0
2013-11-14 14:30:00,164.23,164.25,164.09,164.14,82600.0,133.2768,133.293,133.1631,133.2037,82600.0
2013-11-14 15:00:00,164.15,164.36,164.11,164.24,102600.0,133.2118,133.3823,133.1794,133.2849,102600.0
2013-11-14 15:30:00,164.25,164.38,164.2,164.27,222300.0,133.293,133.3985,133.2524,133.3092,222300.0
2013-11-15 09:30:00,164.5,164.54,164.33,164.49,57000.0,133.4959,133.5283,133.3579,133.4878,57000.0
2013-11-15 10:00:00,164.55,164.59,164.35,164.52,107600.0,133.5364,133.5689,133.3741,133.5121,107600.0
2013-11-15 10:30:00,164.52,164.6,164.41,164.51,45500.0,133.5121,133.577,133.4228,133.504,45500.0
2013-11-15 11:00:00,164.56,164.66,164.54,164.62,38600.0,133.5446,133.6257,133.5283,133.5933,38600.0
2013-11-15 11:30:00,164.6,164.62,164.32,164.39,86800.0,133.577,133.5933,133.3498,133.4066,86800.0
2013-11-15 12:00:00,164.38,164.49,164.35,164.44,66900.0,133.3985,133.4878,133.3741,133.4472,66900.0
2013-11-15 12:30:00,164.44,164.46,164.33,164.34,25400.0,133.4472,133.4634,133.3579,133.366,25400.0
2013-11-15 13:00:00,164.36,164.57,164.36,164.54,10500.0,133.3823,133.5527,133.3823,133.5283,10500.0
2013-11-15 13:30:00,164.54,164.63,164.53,164.56,26300.0,133.5283,133.6014,133.5202,133.5446,26300.0
2013-11-15 14:00:00,164.56,164.69,164.55,164.64,30000.0,133.5446,133.6501,133.5364,133.6095,30000.0
2013-11-15 14:30:00,164.65,164.71,164.64,164.68,22400.0,133.6176,133.6663,133.6095,133.6419,22400.0
2013-11-15 15:00:00,164.66,164.9,164.65,164.88,70900.0,133.6257,133.8205,133.6176,133.8043,70900.0
2013-11-15 15:30:00,164.9,164.98,164.79,164.95,103100.0,133.8205,133.8854,133.7312,133.8611,103100.0
2013-11-18 09:30:00,165.28,165.37,164.85,164.87,89400.0,134.1289,134.2019,133.7799,133.7961,89400.0
2013-11-18 10:00:00,164.82,165.12,164.73,165.02,117200.0,133.7556,133.999,133.6825,133.9179,117200.0
2013-11-18 10:30:00,165.03,165.15,164.94,165.14,104500.0,133.926,134.0234,133.8529,134.0152,104500.0
2013-11-18 11:00:00,165.15,165.28,165.14,165.23,102400.0,134.0234,134.1289,134.0152,134.0883,102400.0
2013-11-18 11:30:00,165.22,165.27,164.98,165.03,86800.0,134.0802,134.1207,133.8854,133.926,86800.0
2013-11-18 12:00:00,165.03,165.14,165.01,165.09,164500.0,133.926,134.0152,133.9097,133.9747,164500.0
2013-11-18 12:30:00,165.1,165.16,164.94,164.99,70300.0,133.9828,134.0315,133.8529,133.8935,70300.0
2013-11-18 13:00:00,164.98,165.12,164.95,165.12,81700.0,133.8854,133.999,133.8611,133.999,81700.0
2013-11-18 13:30:00,165.13,165.14,165.03,165.1,45700.0,134.0071,134.0152,133.926,133.9828,45700.0
2013-11-18 14:00:00,165.1,165.22,165.08,165.22,55500.0,133.9828,134.0802,133.9666,134.0802,55500.0
2013-11-18 14:30:00,165.21,165.21,164.73,164.73,73100.0,134.0721,134.0721,133.6825,133.6825,73100.0
2013-11-18 15:00:00,164.74,164.74,164.07,164.24,147700.0,133.6906,133.6906,133.1469,133.2849,147700.0
2013-11-18 15:30:00,164.18,164.41,164.01,164.41,112900.0,133.2362,133.4228,133.0982,133.4228,112900.0
2013-11-19 09:30:00,164.28,164.45,163.89,164.31,108200.0,133.3173,133.4553,133.0008,133.3417,108200.0
2013-11-19 10:00:00,164.37,164.69,164.36,164.51,110600.0,133.3904,133.6501,133.3823,133.504,110600.0
2013-11-19 10:30:00,164.48,164.78,164.46,164.6,103800.0,133.4796,133.7231,133.4634,133.577,103800.0
2013-11-19 11:00:00,164.61,164.64,164.27,164.34,45900.0,133.5851,133.6095,133.3092,133.366,45900.0
2013-11-19 11:30:00,164.34,164.4,164.12,164.32,61200.0,133.366,133.4147,133.1875,133.3498,61200.0
2013-11-19 12:00:00,164.33,164.62,164.28,164.58,74600.0,133.3579,133.5933,133.3173,133.5608,74600.0
2013-11-19 12:30:00,164.57,164.6,164.29,164.29,35300.0,133.5527,133.577,133.3255,133.3255,35300.0
2013-11-19 13:00:00,164.29,164.3,163.88,163.89,96200.0,133.3255,133.3336,132.9927,133.0008,96200.0
2013-11-19 13:30:00,163.89,164.06,163.77,163.83,103400.0,133.0008,133.1388,132.9035,132.9521,103400.0
2013-11-19 14:00:00,163.82,164.06,163.74,163.81,104600.0,132.944,133.1388,132.8791,132.9359,104600.0
2013-11-19 14:30:00,163.84,164.28,163.84,164.07,90900.0,132.9603,133.3173,132.9603,133.1469,90900.0
2013-11-19 15:00:00,164.05,164.4,164.04,164.21,51800.0,133.1307,133.4147,133.1226,133.2605,51800.0
2013-11-19 15:30:00,164.23,164.23,163.93,164.01,116000.0,133.2768,133.2768,133.0333,133.0982,116000.0
2013-11-20 09:30:00,164.34,164.46,164.08,164.33,54900.0,133.366,133.4634,133.155,133.3579,54900.0
2013-11-20 10:00:00,164.24,164.82,164.09,164.56,152700.0,133.2849,133.7556,133.1631,133.5446,152700.0
2013-11-20 10:30:00,164.57,164.59,164.13,164.45,121500.0,133.5527,133.5689,133.1956,133.4553,121500.0
2013-11-20 11:00:00,164.46,164.53,164.3,164.45,58800.0,133.4634,133.5202,133.3336,133.4553,58800.0
2013-11-20 11:30:00,164.45,164.52,164.34,164.38,83900.0,133.4553,133.5121,133.366,133.3985,83900.0
2013-11-20 12:00:00,164.39,164.53,164.39,164.43,55800.0,133.4066,133.5202,133.4066,133.4391,55800.0
2013-11-20 12:30:00,164.42,164.46,164.28,164.28,36300.0,133.4309,133.4634,133.3173,133.3173,36300.0
2013-11-20 13:00:00,164.28,164.37,164.21,164.27,38800.0,133.3173,133.3904,133.2605,133.3092,38800.0
2013-11-20 13:30:00,164.28,164.41,164.28,164.33,22300.0,133.3173,133.4228,133.3173,133.3579,22300.0
2013-11-20 14:00:00,164.25,164.34,163.56,163.97,316100.0,133.293,133.366,132.733,133.0658,316100.0
2013-11-20 14:30:00,163.91,163.96,163.42,163.59,128500.0,133.0171,133.0576,132.6194,132.7574,128500.0
2013-11-20 15:00:00,163.59,163.59,163.08,163.4,83000.0,132.7574,132.7574,132.3435,132.6032,83000.0
2013-11-20 15:30:00,163.37,163.58,163.2,163.48,211900.0,132.5788,132.7493,132.4409,132.6681,211900.0
2013-11-21 09:30:00,164.0,164.3,163.88,164.26,159800.0,133.0901,133.3336,132.9927,133.3011,159800.0
2013-11-21 10:00:00,164.26,164.35,164.07,164.24,207500.0,133.3011,133.3741,133.1469,133.2849,207500.0
2013-11-21 10:30:00,164.27,164.61,164.27,164.51,183700.0,133.3092,133.5851,133.3092,133.504,183700.0
2013-11-21 11:00:00,164.52,164.59,164.4,164.55,113600.0,133.5121,133.5689,133.4147,133.5364,113600.0
2013-11-21 11:30:00,164.58,164.64,164.4,164.56,140500.0,133.5608,133.6095,133.4147,133.5446,140500.0
2013-11-21 12:00:00,164.58,164.59,164.42,164.55,80600.0,133.5608,133.5689,133.4309,133.5364,80600.0
2013-11-21 12:30:00,164.55,164.56,164.33,164.35,197000.0,133.5364,133.5446,133.3579,133.3741,197000.0
2013-11-21 13:00:00,164.34,164.6,164.34,164.54,107000.0,133.366,133.577,133.366,133.5283,107000.0
2013-11-21 13:30:00,164.56,164.81,164.56,164.74,143800.0,133.5446,133.7474,133.5446,133.6906,143800.0
2013-11-21 14:00:00,164.78,164.82,164.68,164.74,106200.0,133.7231,133.7556,133.6419,133.6906,106200.0
2013-11-21 14:30:00,164.72,164.88,164.66,164.8,141500.0,133.6744,133.8043,133.6257,133.7393,141500.0
2013-11-21 15:00:00,164.81,164.95,164.79,164.89,170900.0,133.7474,133.8611,133.7312,133.8124,170900.0
2013-11-21 15:30:00,164.88,164.91,164.7,164.8,337000.0,133.8043,133.8286,133.6582,133.7393,337000.0
2013-11-22 09:30:00,164.91,164.98,164.72,164.91,73300.0,133.8286,133.8854,133.6744,133.8286,73300.0
2013-11-22 10:00:00,164.91,165.13,164.77,165.01,79400.0,133.8286,134.0071,133.715,133.9097,79400.0
2013-11-22 10:30:00,165.01,165.11,164.96,165.06,71500.0,133.9097,133.9909,133.8692,133.9503,71500.0
2013-11-22 11:00:00,165.05,165.16,165.01,165.12,77400.0,133.9422,134.0315,133.9097,133.999,77400.0
2013-11-22 11:30:00,165.11,165.41,165.07,165.37,73400.0,133.9909,134.2344,133.9584,134.2019,73400.0
2013-11-22 12:00:00,165.37,165.42,165.29,165.34,61800.0,134.2019,134.2425,134.137,134.1776,61800.0
2013-11-22 12:30:00,165.32,165.38,165.31,165.36,42400.0,134.1613,134.21,134.1532,134.1938,42400.0
2013-11-22 13:00:00,165.37,165.41,165.32,165.37,59800.0,134.2019,134.2344,134.1613,134.2019,59800.0
2013-11-22 13:30:00,165.36,165.37,165.2,165.23,53300.0,134.1938,134.2019,134.0639,134.0883,53300.0
2013-11-22 14:00:00,165.24,165.45,165.24,165.44,70500.0,134.0964,134.2668,134.0964,134.2587,70500.0
2013-11-22 14:30:00,165.48,165.52,165.42,165.52,67700.0,134.2912,134.3236,134.2425,134.3236,67700.0
2013-11-22 15:00:00,165.52,165.63,165.5,165.53,79300.0,134.3236,134.4129,134.3074,134.3317,79300.0
2013-11-22 15:30:00,165.53,165.66,165.5,165.6,186700.0,134.3317,134.4372,134.3074,134.3885,186700.0
2013-11-25 09:30:00,165.93,165.97,165.68,165.7,74100.0,134.6564,134.6888,134.4535,134.4697,74100.0
2013-11-25 10:00:00,165.68,165.76,165.57,165.66,75400.0,134.4535,134.5184,134.3642,134.4372,75400.0
2013-11-25 10:30:00,165.64,165.84,165.57,165.7,43100.0,134.421,134.5833,134.3642,134.4697,43100.0
2013-11-25 11:00:00,165.7,165.78,165.67,165.76,33700.0,134.4697,134.5346,134.4454,134.5184,33700.0
2013-11-25 11:30:00,165.77,165.83,165.7,165.75,32500.0,134.5265,134.5752,134.4697,134.5103,32500.0
2013-11-25 12:00:00,165.74,165.82,165.71,165.8,24300.0,134.5022,134.5671,134.4778,134.5509,24300.0
2013-11-25 12:30:00,165.81,165.81,165.71,165.72,43100.0,134.559,134.559,134.4778,134.4859,43100.0
2013-11-25 13:00:00,165.73,165.74,165.65,165.72,37600.0,134.494,134.5022,134.4291,134.4859,37600.0
2013-11-25 13:30:00,165.71,165.86,165.71,165.83,33900.0,134.4778,134.5995,134.4778,134.5752,33900.0
2013-11-25 14:00:00,165.83,165.91,165.82,165.84,43300.0,134.5752,134.6401,134.5671,134.5833,43300.0
2013-11-25 14:30:00,165.86,165.87,165.74,165.75,48800.0,134.5995,134.6077,134.5022,134.5103,48800.0
2013-11-25 15:00:00,165.75,165.75,165.37,165.47,130500.0,134.5103,134.5103,134.2019,134.2831,130500.0
2013-11-25 15:30:00,165.47,165.51,165.26,165.48,159600.0,134.2831,134.3155,134.1126,134.2912,159600.0
2013-11-26 09:30:00,165.57,165.76,165.51,165.55,58700.0,134.3642,134.5184,134.3155,134.348,58700.0
2013-11-26 10:00:00,165.56,165.68,165.29,165.66,66500.0,134.3561,134.4535,134.137,134.4372,66500.0
2013-11-26 10:30:00,165.66,165.68,165.51,165.61,31300.0,134.4372,134.4535,134.3155,134.3967,31300.0
2013-11-26 11:00:00,165.6,165.73,165.57,165.59,37100.0,134.3885,134.494,134.3642,134.3804,37100.0
2013-11-26 11:30:00,165.58,165.63,165.53,165.55,58300.0,134.3723,134.4129,134.3317,134.348,58300.0
2013-11-26 12:00:00,165.55,165.87,165.55,165.83,59700.0,134.348,134.6077,134.348,134.5752,59700.0
2013-11-26 12:30:00,165.83,165.88,165.74,165.79,40000.0,134.5752,134.6158,134.5022,134.5427,40000.0
2013-11-26 13:00:00,165.78,165.83,165.74,165.81,23400.0,134.5346,134.5752,134.5022,134.559,23400.0
2013-11-26 13:30:00,165.81,165.96,165.81,165.93,32300.0,134.559,134.6807,134.559,134.6564,32300.0
2013-11-26 14:00:00,165.95,165.95,165.79,165.88,29400.0,134.6726,134.6726,134.5427,134.6158,29400.0
2013-11-26 14:30:00,165.88,165.99,165.88,165.93,37500.0,134.6158,134.705,134.6158,134.6564,37500.0
2013-11-26 15:00:00,165.9,166.01,165.87,165.95,67800.0,134.632,134.7213,134.6077,134.6726,67800.0
2013-11-26 15:30:00,165.96,166.01,165.51,165.54,210900.0,134.6807,134.7213,134.3155,134.3399,210900.0
2013-11-27 09:30:00,165.7,166.04,165.6,165.92,82100.0,134.4697,134.7456,134.3885,134.6482,82100.0
2013-11-27 10:00:00,165.92,165.98,165.82,165.87,77500.0,134.6482,134.6969,134.5671,134.6077,77500.0
2013-11-27 10:30:00,165.89,166.02,165.87,165.88,70700.0,134.6239,134.7294,134.6077,134.6158,70700.0
2013-11-27 11:00:00,165.93,166.02,165.89,165.98,46300.0,134.6564,134.7294,134.6239,134.6969,46300.0
2013-11-27 11:30:00,165.98,166.03,165.87,165.89,37400.0,134.6969,134.7375,134.6077,134.6239,37400.0
2013-11-27 12:00:00,165.9,165.9,165.76,165.82,67400.0,134.632,134.632,134.5184,134.5671,67400.0
2013-11-27 12:30:00,165.82,165.83,165.54,165.54,63600.0,134.5671,134.5752,134.3399,134.3399,63600.0
2013-11-27 13:00:00,165.54,165.63,165.51,165.63,36600.0,134.3399,134.4129,134.3155,134.4129,36600.0
2013-11-27 13:30:00,165.64,165.75,165.62,165.71,38100.0,134.421,134.5103,134.4048,134.4778,38100.0
2013-11-27 14:00:00,165.69,165.77,165.68,165.75,31100.0,134.4616,134.5265,134.4535,134.5103,31100.0
2013-11-27 14:30:00,165.76,165.96,165.76,165.92,32500.0,134.5184,134.6807,134.5184,134.6482,32500.0
2013-11-27 15:00:00,165.93,165.97,165.87,165.94,52200.0,134.6564,134.6888,134.6077,134.6645,52200.0
2013-11-27 15:30:00,165.94,166.01,165.87,165.95,142100.0,134.6645,134.7213,134.6077,134.6726,142100.0
2013-11-29 09:30:00,166.11,166.37,166.04,166.34,63000.0,134.8024,135.0134,134.7456,134.9891,63000.0
2013-11-29 10:00:00,166.36,166.45,166.3,166.45,81200.0,135.0053,135.0783,134.9566,135.0783,81200.0
2013-11-29 10:30:00,166.45,166.51,166.34,166.41,48000.0,135.0783,135.127,134.9891,135.0459,48000.0
2013-11-29 11:00:00,166.41,166.48,166.33,166.35,36000.0,135.0459,135.1027,134.981,134.9972,36000.0
2013-11-29 11:30:00,166.36,166.42,166.32,166.38,96500.0,135.0053,135.054,134.9728,135.0215,96500.0
2013-11-29 12:00:00,166.38,166.43,166.33,166.38,39900.0,135.0215,135.0621,134.981,135.0215,39900.0
2013-11-29 12:30:00,166.37,166.38,165.65,165.74,233500.0,135.0134,135.0215,134.4291,134.5022,233500.0
2013-12-02 09:30:00,165.95,166.02,165.58,165.63,65300.0,134.6726,134.7294,134.3723,134.4129,65300.0
2013-12-02 10:00:00,165.66,165.88,165.5,165.83,111000.0,134.4372,134.6158,134.3074,134.5752,111000.0
2013-12-02 10:30:00,165.84,165.87,165.71,165.86,55400.0,134.5833,134.6077,134.4778,134.5995,55400.0
2013-12-02 11:00:00,165.88,165.96,165.84,165.84,34300.0,134.6158,134.6807,134.5833,134.5833,34300.0
2013-12-02 11:30:00,165.86,166.09,165.79,166.02,52600.0,134.5995,134.7862,134.5427,134.7294,52600.0
2013-12-02 12:00:00,166.03,166.2,166.0,166.2,42100.0,134.7375,134.8755,134.7132,134.8755,42100.0
2013-12-02 12:30:00,166.19,166.22,166.13,166.18,74800.0,134.8673,134.8917,134.8187,134.8592,74800.0
2013-12-02 13:00:00,166.17,166.18,166.02,166.05,50300.0,134.8511,134.8592,134.7294,134.7537,50300.0
2013-12-02 13:30:00,166.03,166.03,165.89,165.96,82200.0,134.7375,134.7375,134.6239,134.6807,82200.0
2013-12-02 14:00:00,165.98,165.99,165.66,165.79,93900.0,134.6969,134.705,134.4372,134.5427,93900.0
2013-12-02 14:30:00,165.81,165.84,165.62,165.81,50900.0,134.559,134.5833,134.4048,134.559,50900.0
2013-12-02 15:00:00,165.82,165.83,165.53,165.54,74400.0,134.5671,134.5752,134.3317,134.3399,74400.0
2013-12-02 15:30:00,165.53,165.53,165.15,165.37,322200.0,134.3317,134.3317,134.0234,134.2019,322200.0
2013-12-03 09:30:00,164.88,165.18,164.78,165.16,99300.0,133.8043,134.0477,133.7231,134.0315,99300.0
2013-12-03 10:00:00,165.17,165.26,165.02,165.04,94700.0,134.0396,134.1126,133.9179,133.9341,94700.0
2013-12-03 10:30:00,165.05,165.25,165.04,165.16,63500.0,133.9422,134.1045,133.9341,134.0315,63500.0
2013-12-03 11:00:00,165.17,165.19,164.7,164.75,105500.0,134.0396,134.0558,133.6582,133.6988,105500.0
2013-12-03 11:30:00,164.71,164.76,164.42,164.63,113000.0,133.6663,133.7069,133.4309,133.6014,113000.0
2013-12-03 12:00:00,164.62,164.78,164.56,164.64,70500.0,133.5933,133.7231,133.5446,133.6095,70500.0
2013-12-03 12:30:00,164.66,164.75,164.61,164.7,43400.0,133.6257,133.6988,133.5851,133.6582,43400.0
2013-12-03 13:00:00,164.7,164.7,164.29,164.35,63000.0,133.6582,133.6582,133.3255,133.3741,63000.0
2013-12-03 13:30:00,164.33,164.47,164.28,164.36,48800.0,133.3579,133.4715,133.3173,133.3823,48800.0
2013-12-03 14:00:00,164.35,164.38,164.16,164.32,55000.0,133.3741,133.3985,133.22,133.3498,55000.0
2013-12-03 14:30:00,164.33,164.67,164.31,164.65,49900.0,133.3579,133.6338,133.3417,133.6176,49900.0
2013-12-03 15:00:00,164.65,164.65,164.36,164.41,82300.0,133.6176,133.6176,133.3823,133.4228,82300.0
2013-12-03 15:30:00,164.42,164.87,164.4,164.79,158000.0,133.4309,133.7961,133.4147,133.7312,158000.0
2013-12-04 09:30:00,164.06,164.39,164.01,164.29,93500.0,133.1388,133.4066,133.0982,133.3255,93500.0
2013-12-04 10:00:00,164.27,165.34,164.26,165.22,175700.0,133.3092,134.1776,133.3011,134.0802,175700.0
2013-12-04 10:30:00,165.23,165.33,165.07,165.28,67700.0,134.0883,134.1694,133.9584,134.1289,67700.0
2013-12-04 11:00:00,165.27,165.27,164.85,164.86,52500.0,134.1207,134.1207,133.7799,133.788,52500.0
2013-12-04 11:30:00,164.86,164.99,164.8,164.9,61500.0,133.788,133.8935,133.7393,133.8205,61500.0
2013-12-04 12:00:00,164.88,164.88,164.26,164.29,249100.0,133.8043,133.8043,133.3011,133.3255,249100.0
2013-12-04 12:30:00,164.34,164.61,164.33,164.48,36500.0,133.366,133.5851,133.3579,133.4796,36500.0
2013-12-04 13:00:00,164.47,164.6,163.67,163.67,130900.0,133.4715,133.577,132.8223,132.8223,130900.0
2013-12-04 13:30:00,163.65,163.82,163.39,163.78,88200.0,132.8061,132.944,132.5951,132.9116,88200.0
2013-12-04 14:00:00,163.78,164.2,163.75,164.14,77900.0,132.9116,133.2524,132.8872,133.2037,77900.0
2013-12-04 14:30:00,164.16,164.4,164.16,164.35,66000.0,133.22,133.4147,133.22,133.3741,66000.0
2013-12-04 15:00:00,164.35,164.68,164.21,164.68,55200.0,133.3741,133.6419,133.2605,133.6419,55200.0
2013-12-04 15:30:00,164.66,165.02,164.59,164.63,121600.0,133.6257,133.9179,133.5689,133.6014,121600.0
2013-12-05 09:30:00,164.39,164.54,164.07,164.33,92300.0,133.4066,133.5283,133.1469,133.3579,92300.0
2013-12-05 10:00:00,164.32,164.65,164.11,164.22,129700.0,133.3498,133.6176,133.1794,133.2686,129700.0
2013-12-05 10:30:00,164.23,164.36,163.98,164.06,76200.0,133.2768,133.3823,133.0739,133.1388,76200.0
2013-12-05 11:00:00,164.08,164.27,163.91,164.12,71600.0,133.155,133.3092,133.0171,133.1875,71600.0
2013-12-05 11:30:00,164.12,164.26,163.97,164.22,45600.0,133.1875,133.3011,133.0658,133.2686,45600.0
2013-12-05 12:00:00,164.25,164.49,164.25,164.37,119500.0,133.293,133.4878,133.293,133.3904,119500.0
2013-12-05 12:30:00,164.38,164.44,164.24,164.35,99100.0,133.3985,133.4472,133.2849,133.3741,99100.0
2013-12-05 13:00:00,164.35,164.39,164.05,164.12,37000.0,133.3741,133.4066,133.1307,133.1875,37000.0
2013-12-05 13:30:00,164.11,164.22,164.03,164.12,36200.0,133.1794,133.2686,133.1145,133.1875,36200.0
2013-12-05 14:00:00,164.11,164.28,163.87,164.04,65500.0,133.1794,133.3173,132.9846,133.1226,65500.0
2013-12-05 14:30:00,164.05,164.17,163.81,163.87,69500.0,133.1307,133.2281,132.9359,132.9846,69500.0
2013-12-05 15:00:00,163.85,164.1,163.8,163.99,54700.0,132.9684,133.1713,132.9278,133.082,54700.0
2013-12-05 15:30:00,163.99,164.27,163.83,163.96,106800.0,133.082,133.3092,132.9521,133.0576,106800.0
2013-12-06 09:30:00,165.53,165.62,165.24,165.4,145500.0,134.3317,134.4048,134.0964,134.2262,145500.0
2013-12-06 10:00:00,165.43,165.55,165.29,165.37,90100.0,134.2506,134.348,134.137,134.2019,90100.0
2013-12-06 10:30:00,165.36,165.39,165.06,165.21,102400.0,134.1938,134.2181,133.9503,134.0721,102400.0
2013-12-06 11:00:00,165.22,165.46,165.16,165.35,96900.0,134.0802,134.2749,134.0315,134.1857,96900.0
2013-12-06 11:30:00,165.36,165.59,165.36,165.59,68600.0,134.1938,134.3804,134.1938,134.3804,68600.0
2013-12-06 12:00:00,165.58,165.58,165.43,165.52,23600.0,134.3723,134.3723,134.2506,134.3236,23600.0
2013-12-06 12:30:00,165.52,165.78,165.52,165.75,136200.0,134.3236,134.5346,134.3236,134.5103,136200.0
2013-12-06 13:00:00,165.76,165.8,165.66,165.67,27500.0,134.5184,134.5509,134.4372,134.4454,27500.0
2013-12-06 13:30:00,165.67,165.92,165.65,165.81,81300.0,134.4454,134.6482,134.4291,134.559,81300.0
2013-12-06 14:00:00,165.81,165.91,165.79,165.81,43000.0,134.559,134.6401,134.5427,134.559,43000.0
2013-12-06 14:30:00,165.82,165.84,165.71,165.72,66800.0,134.5671,134.5833,134.4778,134.4859,66800.0
2013-12-06 15:00:00,165.78,165.78,165.58,165.59,63200.0,134.5346,134.5346,134.3723,134.3804,63200.0
2013-12-06 15:30:00,165.58,165.85,165.47,165.77,209400.0,134.3723,134.5914,134.2831,134.5265,209400.0
2013-12-09 09:30:00,166.25,166.42,166.05,166.39,73600.0,134.916,135.054,134.7537,135.0297,73600.0
2013-12-09 10:00:00,166.42,166.43,166.07,166.09,86500.0,135.054,135.0621,134.77,134.7862,86500.0
2013-12-09 10:30:00,166.09,166.28,165.99,166.2,71800.0,134.7862,134.9404,134.705,134.8755,71800.0
2013-12-09 11:00:00,166.21,166.43,166.18,166.37,85300.0,134.8836,135.0621,134.8592,135.0134,85300.0
2013-12-09 11:30:00,166.35,166.39,166.24,166.27,44400.0,134.9972,135.0297,134.9079,134.9323,44400.0
2013-12-09 12:00:00,166.27,166.35,166.16,166.18,34200.0,134.9323,134.9972,134.843,134.8592,34200.0
2013-12-09 12:30:00,166.17,166.31,166.16,166.25,24800.0,134.8511,134.9647,134.843,134.916,24800.0
2013-12-09 13:00:00,166.26,166.42,166.2,166.35,37200.0,134.9242,135.054,134.8755,134.9972,37200.0
2013-12-09 13:30:00,166.36,166.4,166.21,166.24,78400.0,135.0053,135.0378,134.8836,134.9079,78400.0
2013-12-09 14:00:00,166.23,166.25,166.07,166.15,109600.0,134.8998,134.916,134.77,134.8349,109600.0
2013-12-09 14:30:00,166.15,166.28,166.13,166.16,398600.0,134.8349,134.9404,134.8187,134.843,398600.0
2013-12-09 15:00:00,166.15,166.24,166.02,166.03,159100.0,134.8349,134.9079,134.7294,134.7375,159100.0
2013-12-09 15:30:00,166.04,166.2,166.02,166.2,292900.0,134.7456,134.8755,134.7294,134.8755,292900.0
2013-12-10 09:30:00,165.84,166.01,165.71,165.93,115300.0,134.5833,134.7213,134.4778,134.6564,115300.0
2013-12-10 10:00:00,165.94,166.1,165.89,165.98,164800.0,134.6645,134.7943,134.6239,134.6969,164800.0
2013-12-10 10:30:00,165.97,166.17,165.96,166.02,144900.0,134.6888,134.8511,134.6807,134.7294,144900.0
2013-12-10 11:00:00,166.0,166.03,165.81,165.85,127700.0,134.7132,134.7375,134.559,134.5914,127700.0
2013-12-10 11:30:00,165.85,165.85,165.65,165.72,127900.0,134.5914,134.5914,134.4291,134.4859,127900.0
2013-12-10 12:00:00,165.71,165.8,165.56,165.77,187200.0,134.4778,134.5509,134.3561,134.5265,187200.0
2013-12-10 12:30:00,165.77,165.9,165.69,165.85,141100.0,134.5265,134.632,134.4616,134.5914,141100.0
2013-12-10 13:00:00,165.84,165.92,165.67,165.69,33600.0,134.5833,134.6482,134.4454,134.4616,33600.0
2013-12-10 13:30:00,165.69,165.74,165.51,165.59,55600.0,134.4616,134.5022,134.3155,134.3804,55600.0
2013-12-10 14:00:00,165.6,165.73,165.58,165.71,24000.0,134.3885,134.494,134.3723,134.4778,24000.0
2013-12-10 14:30:00,165.71,165.79,165.59,165.78,40600.0,134.4778,134.5427,134.3804,134.5346,40600.0
2013-12-10 15:00:00,165.78,165.93,165.75,165.86,70800.0,134.5346,134.6564,134.5103,134.5995,70800.0
2013-12-10 15:30:00,165.88,165.89,165.6,165.62,85400.0,134.6158,134.6239,134.3885,134.4048,85400.0
2013-12-11 09:30:00,165.67,165.7,164.95,165.2,112500.0,134.4454,134.4697,133.8611,134.0639,112500.0
2013-12-11 10:00:00,165.16,165.2,164.62,164.62,110600.0,134.0315,134.0639,133.5933,133.5933,110600.0
2013-12-11 10:30:00,164.62,164.86,164.61,164.84,61300.0,133.5933,133.788,133.5851,133.7718,61300.0
2013-12-11 11:00:00,164.84,164.89,164.5,164.61,98900.0,133.7718,133.8124,133.4959,133.5851,98900.0
2013-12-11 11:30:00,164.59,164.61,164.41,164.58,62300.0,133.5689,133.5851,133.4228,133.5608,62300.0
2013-12-11 12:00:00,164.58,164.58,164.15,164.18,93600.0,133.5608,133.5608,133.2118,133.2362,93600.0
2013-12-11 12:30:00,164.17,164.38,164.15,164.32,66000.0,133.2281,133.3985,133.2118,133.3498,66000.0
2013-12-11 13:00:00,164.32,164.53,164.27,164.28,47500.0,133.3498,133.5202,133.3092,133.3173,47500.0
2013-12-11 13:30:00,164.27,164.63,164.25,164.62,57800.0,133.3092,133.6014,133.293,133.5933,57800.0
2013-12-11 14:00:00,164.63,164.65,164.25,164.4,48700.0,133.6014,133.6176,133.293,133.4147,48700.0
2013-12-11 14:30:00,164.37,164.44,164.15,164.16,46300.0,133.3904,133.4472,133.2118,133.22,46300.0
2013-12-11 15:00:00,164.21,164.25,163.85,163.9,148800.0,133.2605,133.293,132.9684,133.009,148800.0
2013-12-11 15:30:00,163.9,164.01,163.54,163.71,179800.0,133.009,133.0982,132.7168,132.8548,179800.0
2013-12-12 09:30:00,163.64,163.87,163.34,163.48,142900.0,132.798,132.9846,132.5545,132.6681,142900.0
2013-12-12 10:00:00,163.47,163.61,163.15,163.4,111100.0,132.66,132.7736,132.4003,132.6032,111100.0
2013-12-12 10:30:00,163.39,163.56,163.34,163.48,148100.0,132.5951,132.733,132.5545,132.6681,148100.0
2013-12-12 11:00:00,163.49,163.73,163.28,163.36,302700.0,132.6762,132.871,132.5058,132.5707,302700.0
2013-12-12 11:30:00,163.37,163.5,163.31,163.33,470100.0,132.5788,132.6843,132.5302,132.5464,470100.0
2013-12-12 12:00:00,163.31,163.39,162.87,163.0,407800.0,132.5302,132.5951,132.1731,132.2786,407800.0
2013-12-12 12:30:00,163.0,163.19,162.89,163.1,421600.0,132.2786,132.4328,132.1893,132.3597,421600.0
2013-12-12 13:00:00,163.1,163.36,163.08,163.3,296400.0,132.3597,132.5707,132.3435,132.522,296400.0
2013-12-12 13:30:00,163.32,163.48,163.25,163.38,76500.0,132.5383,132.6681,132.4815,132.587,76500.0
2013-12-12 14:00:00,163.37,163.72,163.37,163.66,158200.0,132.5788,132.8629,132.5788,132.8142,158200.0
2013-12-12 14:30:00,163.66,163.84,163.53,163.75,89600.0,132.8142,132.9603,132.7087,132.8872,89600.0
2013-12-12 15:00:00,163.75,163.75,163.45,163.66,175200.0,132.8872,132.8872,132.6438,132.8142,175200.0
2013-12-12 15:30:00,163.65,163.69,163.1,163.22,310700.0,132.8061,132.8385,132.3597,132.4571,310700.0
2013-12-13 09:30:00,163.53,163.68,163.08,163.08,119200.0,132.7087,132.8304,132.3435,132.3435,119200.0
2013-12-13 10:00:00,163.12,163.31,162.87,163.02,110700.0,132.376,132.5302,132.1731,132.2948,110700.0
2013-12-13 10:30:00,163.06,163.25,163.06,163.16,83500.0,132.3273,132.4815,132.3273,132.4084,83500.0
2013-12-13 11:00:00,163.15,163.26,162.97,163.09,102100.0,132.4003,132.4896,132.2542,132.3516,102100.0
2013-12-13 11:30:00,163.07,163.22,163.03,163.21,84600.0,132.3354,132.4571,132.3029,132.449,84600.0
2013-12-13 12:00:00,163.2,163.42,163.1,163.42,91700.0,132.4409,132.6194,132.3597,132.6194,91700.0
2013-12-13 12:30:00,163.42,163.44,163.27,163.33,56000.0,132.6194,132.6357,132.4977,132.5464,56000.0
2013-12-13 13:00:00,163.35,163.43,163.33,163.42,45400.0,132.5626,132.6275,132.5464,132.6194,45400.0
2013-12-13 13:30:00,163.42,163.55,163.33,163.35,50000.0,132.6194,132.7249,132.5464,132.5626,50000.0
2013-12-13 14:00:00,163.35,163.35,162.89,162.95,73600.0,132.5626,132.5626,132.1893,132.238,73600.0
2013-12-13 14:30:00,162.97,163.28,162.96,163.26,56200.0,132.2542,132.5058,132.2461,132.4896,56200.0
2013-12-13 15:00:00,163.27,163.53,163.27,163.49,85400.0,132.4977,132.7087,132.4977,132.6762,85400.0
2013-12-13 15:30:00,163.48,163.55,163.1,163.15,198200.0,132.6681,132.7249,132.3597,132.4003,198200.0
2013-12-16 09:30:00,163.96,164.7,163.9,164.61,147900.0,133.0576,133.6582,133.009,133.5851,147900.0
2013-12-16 10:00:00,164.64,164.72,164.4,164.47,101900.0,133.6095,133.6744,133.4147,133.4715,101900.0
2013-12-16 10:30:00,164.49,164.51,164.23,164.29,81900.0,133.4878,133.504,133.2768,133.3255,81900.0
2013-12-16 11:00:00,164.32,164.4,164.13,164.38,221500.0,133.3498,133.4147,133.1956,133.3985,221500.0
2013-12-16 11:30:00,164.39,164.39,164.23,164.32,67900.0,133.4066,133.4066,133.2768,133.3498,67900.0
2013-12-16 12:00:00,164.35,164.36,164.12,164.18,46200.0,133.3741,133.3823,133.1875,133.2362,46200.0
2013-12-16 12:30:00,164.2,164.31,164.15,164.2,294500.0,133.2524,133.3417,133.2118,133.2524,294500.0
2013-12-16 13:00:00,164.21,164.21,163.97,164.19,106500.0,133.2605,133.2605,133.0658,133.2443,106500.0
2013-12-16 13:30:00,164.17,164.36,164.06,164.33,32200.0,133.2281,133.3823,133.1388,133.3579,32200.0
2013-12-16 14:00:00,164.33,164.48,164.33,164.39,45300.0,133.3579,133.4796,133.3579,133.4066,45300.0
2013-12-16 14:30:00,164.42,164.42,164.28,164.36,53400.0,133.4309,133.4309,133.3173,133.3823,53400.0
2013-12-16 15:00:00,164.39,164.43,164.21,164.27,63200.0,133.4066,133.4391,133.2605,133.3092,63200.0
2013-12-16 15:30:00,164.27,164.35,164.17,164.18,230500.0,133.3092,133.3741,133.2281,133.2362,230500.0
2013-12-17 09:30:00,164.33,164.36,163.69,163.97,147300.0,133.3579,133.3823,132.8385,133.0658,147300.0
2013-12-17 10:00:00,163.98,164.06,163.83,163.87,51000.0,133.0739,133.1388,132.9521,132.9846,51000.0
2013-12-17 10:30:00,163.81,163.96,163.43,163.52,58800.0,132.9359,133.0576,132.6275,132.7006,58800.0
2013-12-17 11:00:00,163.52,163.52,163.32,163.34,68400.0,132.7006,132.7006,132.5383,132.5545,68400.0
2013-12-17 11:30:00,163.35,163.57,163.31,163.53,70600.0,132.5626,132.7412,132.5302,132.7087,70600.0
2013-12-17 12:00:00,163.52,163.65,163.46,163.59,65100.0,132.7006,132.8061,132.6519,132.7574,65100.0
2013-12-17 12:30:00,163.59,163.78,163.56,163.74,36900.0,132.7574,132.9116,132.733,132.8791,36900.0
2013-12-17 13:00:00,163.74,163.79,163.68,163.74,31000.0,132.8791,132.9197,132.8304,132.8791,31000.0
2013-12-17 13:30:00,163.75,163.8,163.59,163.7,183800.0,132.8872,132.9278,132.7574,132.8467,183800.0
2013-12-17 14:00:00,163.69,164.1,163.69,164.0,128300.0,132.8385,133.1713,132.8385,133.0901,128300.0
2013-12-17 14:30:00,164.0,164.0,163.75,163.82,57900.0,133.0901,133.0901,132.8872,132.944,57900.0
2013-12-17 15:00:00,163.83,164.0,163.82,163.91,83100.0,132.9521,133.0901,132.944,133.0171,83100.0
2013-12-17 15:30:00,163.93,163.98,163.66,163.66,329500.0,133.0333,133.0739,132.8142,132.8142,329500.0
2013-12-18 09:30:00,163.94,164.08,163.77,163.9,177400.0,133.0414,133.155,132.9035,133.009,177400.0
2013-12-18 10:00:00,163.91,164.05,163.82,163.93,244000.0,133.0171,133.1307,132.944,133.0333,244000.0
2013-12-18 10:30:00,163.94,164.05,163.67,163.82,182000.0,133.0414,133.1307,132.8223,132.944,182000.0
2013-12-18 11:00:00,163.82,163.89,163.77,163.77,368300.0,132.944,133.0008,132.9035,132.9035,368300.0
2013-12-18 11:30:00,163.76,163.82,163.48,163.52,78300.0,132.8953,132.944,132.6681,132.7006,78300.0
2013-12-18 12:00:00,163.52,163.64,163.46,163.63,130700.0,132.7006,132.798,132.6519,132.7898,130700.0
2013-12-18 12:30:00,163.62,163.64,163.38,163.38,65300.0,132.7817,132.798,132.587,132.587,65300.0
2013-12-18 13:00:00,163.39,163.39,162.97,163.2,137600.0,132.5951,132.5951,132.2542,132.4409,137600.0
2013-12-18 13:30:00,163.21,163.67,163.1,163.47,108400.0,132.449,132.8223,132.3597,132.66,108400.0
2013-12-18 14:00:00,163.54,165.2,162.0,164.73,859500.0,132.7168,134.0639,131.4671,133.6825,859500.0
2013-12-18 14:30:00,164.76,165.65,164.71,165.4,186500.0,133.7069,134.4291,133.6663,134.2262,186500.0
2013-12-18 15:00:00,165.4,166.06,165.27,165.77,158700.0,134.2262,134.7619,134.1207,134.5265,158700.0
2013-12-18 15:30:00,165.8,166.51,165.71,166.48,266000.0,134.5509,135.127,134.4778,135.1027,266000.0
2013-12-19 09:30:00,166.03,166.21,165.85,165.94,152700.0,134.7375,134.8836,134.5914,134.6645,152700.0
2013-12-19 10:00:00,165.96,166.07,165.57,165.86,99600.0,134.6807,134.77,134.3642,134.5995,99600.0
2013-12-19 10:30:00,165.88,166.13,165.85,166.03,91900.0,134.6158,134.8187,134.5914,134.7375,91900.0
2013-12-19 11:00:00,166.03,166.06,165.9,166.05,43900.0,134.7375,134.7619,134.632,134.7537,43900.0
2013-12-19 11:30:00,166.05,166.23,166.04,166.19,38200.0,134.7537,134.8998,134.7456,134.8673,38200.0
2013-12-19 12:00:00,166.18,166.29,166.04,166.23,55800.0,134.8592,134.9485,134.7456,134.8998,55800.0
2013-12-19 12:30:00,166.24,166.25,166.15,166.22,162800.0,134.9079,134.916,134.8349,134.8917,162800.0
2013-12-19 13:00:00,166.22,166.39,166.13,166.35,43700.0,134.8917,135.0297,134.8187,134.9972,43700.0
2013-12-19 13:30:00,166.34,166.41,166.24,166.33,64200.0,134.9891,135.0459,134.9079,134.981,64200.0
2013-12-19 14:00:00,166.34,166.39,166.14,166.15,101600.0,134.9891,135.0297,134.8268,134.8349,101600.0
2013-12-19 14:30:00,166.13,166.33,166.12,166.3,74200.0,134.8187,134.981,134.8105,134.9566,74200.0
2013-12-19 15:00:00,166.3,166.43,166.26,166.26,53500.0,134.9566,135.0621,134.9242,134.9242,53500.0
2013-12-19 15:30:00,166.26,166.47,166.17,166.3,290800.0,134.9242,135.0946,134.8511,134.9566,290800.0
2013-12-20 09:30:00,166.44,167.13,166.44,167.03,190400.0,135.0702,135.6302,135.0702,135.549,190400.0
2013-12-20 10:00:00,167.04,167.07,166.86,166.95,91800.0,135.5571,135.5815,135.4111,135.4841,91800.0
2013-12-20 10:30:00,166.94,167.24,166.94,167.07,69600.0,135.476,135.7195,135.476,135.5815,69600.0
2013-12-20 11:00:00,167.06,167.3,167.04,167.19,80900.0,135.5734,135.7681,135.5571,135.6789,80900.0
2013-12-20 11:30:00,167.22,167.46,167.22,167.42,69300.0,135.7032,135.898,135.7032,135.8655,69300.0
2013-12-20 12:00:00,167.43,167.56,167.34,167.52,91200.0,135.8736,135.9791,135.8006,135.9467,91200.0
2013-12-20 12:30:00,167.52,167.58,167.47,167.47,58000.0,135.9467,135.9954,135.9061,135.9061,58000.0
2013-12-20 13:00:00,167.48,167.54,167.46,167.51,45800.0,135.9142,135.9629,135.898,135.9386,45800.0
2013-12-20 13:30:00,167.52,167.62,167.42,167.6,70100.0,135.9467,136.0278,135.8655,136.0116,70100.0
2013-12-20 14:00:00,167.61,167.65,167.52,167.6,83700.0,136.0197,136.0522,135.9467,136.0116,83700.0
2013-12-20 14:30:00,167.59,167.65,167.52,167.57,60300.0,136.0035,136.0522,135.9467,135.9873,60300.0
2013-12-20 15:00:00,167.56,167.57,167.3,167.33,182800.0,135.9791,135.9873,135.7681,135.7925,182800.0
2013-12-20 15:30:00,167.34,167.47,167.17,167.25,231800.0,135.8006,135.9061,135.6626,135.7276,231800.0
2013-12-23 09:30:00,168.06,168.12,167.85,167.85,106800.0,136.3849,136.4336,136.2145,136.2145,106800.0
2013-12-23 10:00:00,167.86,168.0,167.75,167.94,92100.0,136.2226,136.3362,136.1333,136.2875,92100.0
2013-12-23 10:30:00,167.96,168.07,167.86,168.01,112100.0,136.3037,136.393,136.2226,136.3443,112100.0
2013-12-23 11:00:00,168.01,168.09,168.0,168.09,49000.0,136.3443,136.4092,136.3362,136.4092,49000.0
2013-12-23 11:30:00,168.1,168.18,168.08,168.12,49100.0,136.4174,136.4823,136.4011,136.4336,49100.0
2013-12-23 12:00:00,168.13,168.25,168.07,168.2,66900.0,136.4417,136.5391,136.393,136.4985,66900.0
2013-12-23 12:30:00,168.22,168.24,168.09,168.12,116700.0,136.5147,136.531,136.4092,136.4336,116700.0
2013-12-23 13:00:00,168.1,168.15,168.05,168.11,50400.0,136.4174,136.4579,136.3768,136.4255,50400.0
2013-12-23 13:30:00,168.11,168.15,167.8,167.94,56900.0,136.4255,136.4579,136.1739,136.2875,56900.0
2013-12-23 14:00:00,167.94,168.04,167.9,167.95,82800.0,136.2875,136.3687,136.2551,136.2956,82800.0
2013-12-23 14:30:00,167.95,168.07,167.94,167.99,149900.0,136.2956,136.393,136.2875,136.3281,149900.0
2013-12-23 15:00:00,168.01,168.07,167.95,168.05,173100.0,136.3443,136.393,136.2956,136.3768,173100.0
2013-12-23 15:30:00,168.06,168.15,167.98,168.08,405500.0,136.3849,136.4579,136.32,136.4011,405500.0
2013-12-24 09:30:00,167.23,167.39,167.22,167.36,89600.0,136.4512,136.5818,136.4431,136.5573,89600.0
2013-12-24 10:00:00,167.35,167.53,167.32,167.51,76300.0,136.5491,136.696,136.5246,136.6797,76300.0
2013-12-24 10:30:00,167.5,167.56,167.44,167.52,58500.0,136.6715,136.7205,136.6226,136.6878,58500.0
2013-12-24 11:00:00,167.53,167.64,167.49,167.59,166400.0,136.696,136.7857,136.6634,136.745,166400.0
2013-12-24 11:30:00,167.58,167.65,167.56,167.6,70500.0,136.7368,136.7939,136.7205,136.7531,70500.0
2013-12-24 12:00:00,167.63,167.65,167.59,167.6,74500.0,136.7776,136.7939,136.745,136.7531,74500.0
2013-12-24 12:30:00,167.6,167.67,167.56,167.64,49900.0,136.7531,136.8102,136.7205,136.7857,49900.0
2013-12-26 09:30:00,167.99,168.11,167.95,168.0,94500.0,137.0713,137.1692,137.0387,137.0795,94500.0
2013-12-26 10:00:00,167.99,168.17,167.99,168.17,38200.0,137.0713,137.2182,137.0713,137.2182,38200.0
2013-12-26 10:30:00,168.17,168.18,168.04,168.08,51700.0,137.2182,137.2264,137.1121,137.1448,51700.0
2013-12-26 11:00:00,168.09,168.16,168.03,168.15,75700.0,137.1529,137.21,137.104,137.2019,75700.0
2013-12-26 11:30:00,168.15,168.24,168.14,168.18,74700.0,137.2019,137.2753,137.1937,137.2264,74700.0
2013-12-26 12:00:00,168.18,168.21,168.11,168.21,30200.0,137.2264,137.2508,137.1692,137.2508,30200.0
2013-12-26 12:30:00,168.21,168.32,168.19,168.29,66700.0,137.2508,137.3406,137.2345,137.3161,66700.0
2013-12-26 13:00:00,168.3,168.38,168.28,168.35,24600.0,137.3243,137.3896,137.308,137.3651,24600.0
2013-12-26 13:30:00,168.35,168.45,168.32,168.44,258200.0,137.3651,137.4467,137.3406,137.4385,258200.0
2013-12-26 14:00:00,168.47,168.48,168.38,168.45,37700.0,137.463,137.4711,137.3896,137.4467,37700.0
2013-12-26 14:30:00,168.46,168.48,168.35,168.44,44800.0,137.4548,137.4711,137.3651,137.4385,44800.0
2013-12-26 15:00:00,168.44,168.52,168.42,168.5,64800.0,137.4385,137.5038,137.4222,137.4875,64800.0
2013-12-26 15:30:00,168.5,168.55,168.38,168.46,132200.0,137.4875,137.5283,137.3896,137.4548,132200.0
2013-12-27 09:30:00,168.72,168.76,168.59,168.61,70100.0,137.667,137.6996,137.5609,137.5772,70100.0
2013-12-27 10:00:00,168.6,168.69,168.59,168.59,58800.0,137.5691,137.6425,137.5609,137.5609,58800.0
2013-12-27 10:30:00,168.59,168.59,168.27,168.27,32800.0,137.5609,137.5609,137.2998,137.2998,32800.0
2013-12-27 11:00:00,168.29,168.46,168.27,168.46,132200.0,137.3161,137.4548,137.2998,137.4548,132200.0
2013-12-27 11:30:00,168.49,168.55,168.39,168.48,32900.0,137.4793,137.5283,137.3977,137.4711,32900.0
2013-12-27 12:00:00,168.48,168.52,168.39,168.47,220100.0,137.4711,137.5038,137.3977,137.463,220100.0
2013-12-27 12:30:00,168.47,168.49,168.32,168.34,29000.0,137.463,137.4793,137.3406,137.3569,29000.0
2013-12-27 13:00:00,168.35,168.41,168.33,168.38,14900.0,137.3651,137.414,137.3488,137.3896,14900.0
2013-12-27 13:30:00,168.39,168.42,168.31,168.38,21500.0,137.3977,137.4222,137.3324,137.3896,21500.0
2013-12-27 14:00:00,168.4,168.52,168.36,168.52,32600.0,137.4059,137.5038,137.3732,137.5038,32600.0
2013-12-27 14:30:00,168.5,168.52,168.36,168.39,32200.0,137.4875,137.5038,137.3732,137.3977,32200.0
2013-12-27 15:00:00,168.37,168.43,168.36,168.42,32900.0,137.3814,137.4303,137.3732,137.4222,32900.0
2013-12-27 15:30:00,168.41,168.49,168.37,168.43,108800.0,137.414,137.4793,137.3814,137.4303,108800.0
2013-12-30 09:30:00,168.47,168.56,168.27,168.28,92400.0,137.463,137.5364,137.2998,137.308,92400.0
2013-12-30 10:00:00,168.28,168.4,168.21,168.22,48400.0,137.308,137.4059,137.2508,137.259,48400.0
2013-12-30 10:30:00,168.22,168.34,168.19,168.29,73000.0,137.259,137.3569,137.2345,137.3161,73000.0
2013-12-30 11:00:00,168.29,168.46,168.29,168.37,63300.0,137.3161,137.4548,137.3161,137.3814,63300.0
2013-12-30 11:30:00,168.4,168.45,168.25,168.33,61700.0,137.4059,137.4467,137.2835,137.3488,61700.0
2013-12-30 12:00:00,168.35,168.36,168.22,168.27,54000.0,137.3651,137.3732,137.259,137.2998,54000.0
2013-12-30 12:30:00,168.26,168.28,168.2,168.24,39700.0,137.2916,137.308,137.2427,137.2753,39700.0
2013-12-30 13:00:00,168.24,168.31,168.23,168.26,71200.0,137.2753,137.3324,137.2672,137.2916,71200.0
2013-12-30 13:30:00,168.26,168.33,168.21,168.29,299600.0,137.2916,137.3488,137.2508,137.3161,299600.0
2013-12-30 14:00:00,168.29,168.36,168.28,168.36,60500.0,137.3161,137.3732,137.308,137.3732,60500.0
2013-12-30 14:30:00,168.36,168.46,168.35,168.43,59600.0,137.3732,137.4548,137.3651,137.4303,59600.0
2013-12-30 15:00:00,168.43,168.43,168.32,168.33,88000.0,137.4303,137.4303,137.3406,137.3488,88000.0
2013-12-30 15:30:00,168.33,168.42,168.27,168.4,162600.0,137.3488,137.4222,137.2998,137.4059,162600.0
2013-12-31 09:30:00,168.66,168.76,168.54,168.69,105700.0,137.618,137.6996,137.5201,137.6425,105700.0
2013-12-31 10:00:00,168.75,168.86,168.7,168.78,104200.0,137.6915,137.7812,137.6507,137.7159,104200.0
2013-12-31 10:30:00,168.79,168.88,168.77,168.88,52600.0,137.7241,137.7975,137.7078,137.7975,52600.0
2013-12-31 11:00:00,168.89,169.12,168.89,169.0,50200.0,137.8057,137.9934,137.8057,137.8954,50200.0
2013-12-31 11:30:00,169.03,169.04,168.93,168.95,48900.0,137.9199,137.9281,137.8383,137.8546,48900.0
2013-12-31 12:00:00,168.98,168.98,168.89,168.91,55100.0,137.8791,137.8791,137.8057,137.822,55100.0
2013-12-31 12:30:00,168.93,169.0,168.83,168.92,39500.0,137.8383,137.8954,137.7567,137.8302,39500.0
2013-12-31 13:00:00,168.92,168.93,168.82,168.92,15800.0,137.8302,137.8383,137.7486,137.8302,15800.0
2013-12-31 13:30:00,168.92,168.94,168.88,168.9,26100.0,137.8302,137.8465,137.7975,137.8138,26100.0
2013-12-31 14:00:00,168.9,168.92,168.69,168.72,49400.0,137.8138,137.8302,137.6425,137.667,49400.0
2013-12-31 14:30:00,168.74,168.76,168.52,168.63,35700.0,137.6833,137.6996,137.5038,137.5935,35700.0
2013-12-31 15:00:00,168.66,168.74,168.51,168.7,35900.0,137.618,137.6833,137.4956,137.6507,35900.0
2013-12-31 15:30:00,168.71,169.18,168.71,169.09,184100.0,137.6588,138.0423,137.6588,137.9689,184100.0
2014-01-02 09:30:00,168.52,168.61,167.92,168.21,195900.0,137.5038,137.5772,137.0142,137.2508,195900.0
2014-01-02 10:00:00,168.18,168.26,167.78,168.08,126800.0,137.2264,137.2916,136.9,137.1448,126800.0
2014-01-02 10:30:00,168.06,168.28,167.95,168.11,104500.0,137.1284,137.308,137.0387,137.1692,104500.0
2014-01-02 11:00:00,168.11,168.22,167.98,168.08,80300.0,137.1692,137.259,137.0632,137.1448,80300.0
2014-01-02 11:30:00,168.07,168.07,167.54,167.69,91000.0,137.1366,137.1366,136.7042,136.8265,91000.0
2014-01-02 12:00:00,167.67,167.78,167.54,167.58,51000.0,136.8102,136.9,136.7042,136.7368,51000.0
2014-01-02 12:30:00,167.6,167.68,167.44,167.68,83800.0,136.7531,136.8184,136.6226,136.8184,83800.0
2014-01-02 13:00:00,167.68,167.74,167.51,167.55,60900.0,136.8184,136.8673,136.6797,136.7123,60900.0
2014-01-02 13:30:00,167.55,167.7,167.42,167.63,98400.0,136.7123,136.8347,136.6062,136.7776,98400.0
2014-01-02 14:00:00,167.65,167.74,167.2,167.35,165700.0,136.7939,136.8673,136.4267,136.5491,165700.0
2014-01-02 14:30:00,167.35,167.61,167.33,167.45,92600.0,136.5491,136.7613,136.5328,136.6307,92600.0
2014-01-02 15:00:00,167.45,167.82,167.44,167.66,106500.0,136.6307,136.9326,136.6226,136.8021,106500.0
2014-01-02 15:30:00,167.67,167.84,167.53,167.61,138800.0,136.8102,136.9489,136.696,136.7613,138800.0
2014-01-03 09:30:00,167.89,168.13,167.75,168.08,187300.0,136.9897,137.1856,136.8755,137.1448,187300.0
2014-01-03 10:00:00,168.08,168.22,167.95,168.02,66600.0,137.1448,137.259,137.0387,137.0958,66600.0
2014-01-03 10:30:00,168.01,168.13,167.89,167.97,74500.0,137.0877,137.1856,136.9897,137.055,74500.0
2014-01-03 11:00:00,167.99,168.06,167.58,167.59,65900.0,137.0713,137.1284,136.7368,136.745,65900.0
2014-01-03 11:30:00,167.58,167.63,167.38,167.43,150200.0,136.7368,136.7776,136.5736,136.6144,150200.0
2014-01-03 12:00:00,167.41,167.56,167.33,167.56,108800.0,136.5981,136.7205,136.5328,136.7205,108800.0
2014-01-03 12:30:00,167.56,167.65,167.52,167.54,56800.0,136.7205,136.7939,136.6878,136.7042,56800.0
2014-01-03 13:00:00,167.54,167.61,167.48,167.54,44100.0,136.7042,136.7613,136.6552,136.7042,44100.0
2014-01-03 13:30:00,167.53,167.53,167.38,167.48,101900.0,136.696,136.696,136.5736,136.6552,101900.0
2014-01-03 14:00:00,167.53,167.6,167.47,167.57,83200.0,136.696,136.7531,136.647,136.7286,83200.0
2014-01-03 14:30:00,167.58,167.95,167.52,167.84,212200.0,136.7368,137.0387,136.6878,136.9489,212200.0
2014-01-03 15:00:00,167.85,168.11,167.79,167.98,205700.0,136.9571,137.1692,136.9081,137.0632,205700.0
2014-01-03 15:30:00,167.98,168.06,167.47,167.47,331400.0,137.0632,137.1284,136.647,136.647,331400.0
2014-01-06 09:30:00,168.11,168.16,167.4,167.63,149900.0,137.1692,137.21,136.5899,136.7776,149900.0
2014-01-06 10:00:00,167.61,167.74,167.4,167.66,62100.0,136.7613,136.8673,136.5899,136.8021,62100.0
2014-01-06 10:30:00,167.68,167.73,167.25,167.29,68400.0,136.8184,136.8592,136.4675,136.5002,68400.0
2014-01-06 11:00:00,167.25,167.35,166.82,167.0,73500.0,136.4675,136.5491,136.1167,136.2635,73500.0
2014-01-06 11:30:00,167.04,167.09,166.88,167.07,90700.0,136.2962,136.337,136.1656,136.3207,90700.0
2014-01-06 12:00:00,167.08,167.14,166.99,167.03,53100.0,136.3288,136.3778,136.2554,136.288,53100.0
2014-01-06 12:30:00,167.0,167.12,166.88,167.05,75100.0,136.2635,136.3615,136.1656,136.3043,75100.0
2014-01-06 13:00:00,167.06,167.12,166.92,167.06,49100.0,136.3125,136.3615,136.1983,136.3125,49100.0
2014-01-06 13:30:00,167.05,167.46,166.97,167.36,148400.0,136.3043,136.6389,136.2391,136.5573,148400.0
2014-01-06 14:00:00,167.37,167.46,167.23,167.3,170900.0,136.5654,136.6389,136.4512,136.5083,170900.0
2014-01-06 14:30:00,167.32,167.59,167.31,167.52,184200.0,136.5246,136.745,136.5165,136.6878,184200.0
2014-01-06 15:00:00,167.51,167.52,167.34,167.48,65100.0,136.6797,136.6878,136.541,136.6552,65100.0
2014-01-06 15:30:00,167.46,167.49,167.06,167.08,71400.0,136.6389,136.6634,136.3125,136.3288,71400.0
2014-01-07 09:30:00,167.73,168.13,167.63,168.13,49100.0,136.8592,137.1856,136.7776,137.1856,49100.0
2014-01-07 10:00:00,168.14,168.25,168.06,168.16,29200.0,137.1937,137.2835,137.1284,137.21,29200.0
2014-01-07 10:30:00,168.17,168.37,168.14,168.24,88700.0,137.2182,137.3814,137.1937,137.2753,88700.0
2014-01-07 11:00:00,168.24,168.25,168.07,168.11,32200.0,137.2753,137.2835,137.1366,137.1692,32200.0
2014-01-07 11:30:00,168.09,168.18,167.99,168.03,25000.0,137.1529,137.2264,137.0713,137.104,25000.0
2014-01-07 12:00:00,168.03,168.06,167.97,168.03,18400.0,137.104,137.1284,137.055,137.104,18400.0
2014-01-07 12:30:00,168.07,168.22,168.06,168.18,159200.0,137.1366,137.259,137.1284,137.2264,159200.0
2014-01-07 13:00:00,168.19,168.22,168.14,168.16,93200.0,137.2345,137.259,137.1937,137.21,93200.0
2014-01-07 13:30:00,168.15,168.24,167.97,167.98,16800.0,137.2019,137.2753,137.055,137.0632,16800.0
2014-01-07 14:00:00,167.98,168.02,167.79,168.02,55900.0,137.0632,137.0958,136.9081,137.0958,55900.0
2014-01-07 14:30:00,168.02,168.14,168.01,168.1,39500.0,137.0958,137.1937,137.0877,137.1611,39500.0
2014-01-07 15:00:00,168.11,168.24,168.11,168.21,41700.0,137.1692,137.2753,137.1692,137.2508,41700.0
2014-01-07 15:30:00,168.2,168.32,168.07,168.07,124600.0,137.2427,137.3406,137.1366,137.1366,124600.0
2014-01-08 09:30:00,168.07,168.17,167.55,167.88,144400.0,137.1366,137.2182,136.7123,136.9816,144400.0
2014-01-08 10:00:00,167.87,168.33,167.77,168.27,203800.0,136.9734,137.3488,136.8918,137.2998,203800.0
2014-01-08 10:30:00,168.27,168.4,168.15,168.2,147700.0,137.2998,137.4059,137.2019,137.2427,147700.0
2014-01-08 11:00:00,168.2,168.24,168.0,168.07,239700.0,137.2427,137.2753,137.0795,137.1366,239700.0
2014-01-08 11:30:00,168.07,168.35,168.07,168.3,163500.0,137.1366,137.3651,137.1366,137.3243,163500.0
2014-01-08 12:00:00,168.3,168.34,168.15,168.15,69100.0,137.3243,137.3569,137.2019,137.2019,69100.0
2014-01-08 12:30:00,168.15,168.19,168.03,168.09,113400.0,137.2019,137.2345,137.104,137.1529,113400.0
2014-01-08 13:00:00,168.09,168.24,167.96,168.1,616600.0,137.1529,137.2753,137.0469,137.1611,616600.0
2014-01-08 13:30:00,168.09,168.24,168.05,168.17,120400.0,137.1529,137.2753,137.1203,137.2182,120400.0
2014-01-08 14:00:00,168.16,168.3,167.88,168.04,377500.0,137.21,137.3243,136.9816,137.1121,377500.0
2014-01-08 14:30:00,168.03,168.17,167.9,168.0,154700.0,137.104,137.2182,136.9979,137.0795,154700.0
2014-01-08 15:00:00,168.0,168.07,167.63,167.65,257700.0,137.0795,137.1366,136.7776,136.7939,257700.0
2014-01-08 15:30:00,167.66,168.19,167.63,168.13,326600.0,136.8021,137.2345,136.7776,137.1856,326600.0
2014-01-09 09:30:00,168.67,168.68,168.38,168.57,60000.0,137.6262,137.6343,137.3896,137.5446,60000.0
2014-01-09 10:00:00,168.63,168.66,168.14,168.18,74200.0,137.5935,137.618,137.1937,137.2264,74200.0
2014-01-09 10:30:00,168.2,168.26,167.61,167.77,101900.0,137.2427,137.2916,136.7613,136.8918,101900.0
2014-01-09 11:00:00,167.76,167.76,167.49,167.72,90000.0,136.8837,136.8837,136.6634,136.851,90000.0
2014-01-09 11:30:00,167.71,167.85,167.65,167.82,43200.0,136.8429,136.9571,136.7939,136.9326,43200.0
2014-01-09 12:00:00,167.82,167.95,167.79,167.92,89200.0,136.9326,137.0387,136.9081,137.0142,89200.0
2014-01-09 12:30:00,167.94,168.19,167.94,168.19,62800.0,137.0305,137.2345,137.0305,137.2345,62800.0
2014-01-09 13:00:00,168.18,168.22,168.03,168.12,111800.0,137.2264,137.259,137.104,137.1774,111800.0
2014-01-09 13:30:00,168.12,168.18,167.89,167.9,46800.0,137.1774,137.2264,136.9897,136.9979,46800.0
2014-01-09 14:00:00,167.9,167.92,167.66,167.88,40000.0,136.9979,137.0142,136.8021,136.9816,40000.0
2014-01-09 14:30:00,167.88,168.16,167.78,168.04,98300.0,136.9816,137.21,136.9,137.1121,98300.0
2014-01-09 15:00:00,168.05,168.33,168.01,168.29,95900.0,137.1203,137.3488,137.0877,137.3161,95900.0
2014-01-09 15:30:00,168.29,168.36,168.1,168.25,114700.0,137.3161,137.3732,137.1611,137.2835,114700.0
2014-01-10 09:30:00,168.56,168.75,168.28,168.29,99600.0,137.5364,137.6915,137.308,137.3161,99600.0
2014-01-10 10:00:00,168.27,168.27,167.77,168.1,111300.0,137.2998,137.2998,136.8918,137.1611,111300.0
2014-01-10 10:30:00,168.13,168.16,167.87,168.1,73100.0,137.1856,137.21,136.9734,137.1611,73100.0
2014-01-10 11:00:00,168.11,168.15,167.76,167.86,82200.0,137.1692,137.2019,136.8837,136.9653,82200.0
2014-01-10 11:30:00,167.86,167.88,167.66,167.83,59000.0,136.9653,136.9816,136.8021,136.9408,59000.0
2014-01-10 12:00:00,167.82,168.1,167.74,168.02,77100.0,136.9326,137.1611,136.8673,137.0958,77100.0
2014-01-10 12:30:00,168.03,168.33,168.01,168.08,95900.0,137.104,137.3488,137.0877,137.1448,95900.0
2014-01-10 13:00:00,168.08,168.24,168.02,168.2,29900.0,137.1448,137.2753,137.0958,137.2427,29900.0
2014-01-10 13:30:00,168.22,168.31,168.04,168.04,39700.0,137.259,137.3324,137.1121,137.1121,39700.0
2014-01-10 14:00:00,168.08,168.23,168.06,168.12,27300.0,137.1448,137.2672,137.1284,137.1774,27300.0
2014-01-10 14:30:00,168.12,168.27,168.12,168.16,34700.0,137.1774,137.2998,137.1774,137.21,34700.0
2014-01-10 15:00:00,168.19,168.53,168.17,168.49,85800.0,137.2345,137.5119,137.2182,137.4793,85800.0
2014-01-10 15:30:00,168.55,168.64,168.45,168.64,104400.0,137.5283,137.6017,137.4467,137.6017,104400.0
2014-01-13 09:30:00,168.27,168.55,168.25,168.35,61700.0,137.2998,137.5283,137.2835,137.3651,61700.0
2014-01-13 10:00:00,168.39,168.71,168.39,168.69,37300.0,137.3977,137.6588,137.3977,137.6425,37300.0
2014-01-13 10:30:00,168.7,168.74,168.59,168.6,41400.0,137.6507,137.6833,137.5609,137.5691,41400.0
2014-01-13 11:00:00,168.59,168.59,168.39,168.45,63000.0,137.5609,137.5609,137.3977,137.4467,63000.0
2014-01-13 11:30:00,168.47,168.57,168.42,168.5,309800.0,137.463,137.5446,137.4222,137.4875,309800.0
2014-01-13 12:00:00,168.5,168.52,168.05,168.06,96500.0,137.4875,137.5038,137.1203,137.1284,96500.0
2014-01-13 12:30:00,168.06,168.06,167.63,167.64,106700.0,137.1284,137.1284,136.7776,136.7857,106700.0
2014-01-13 13:00:00,167.63,167.68,167.32,167.57,63700.0,136.7776,136.8184,136.5246,136.7286,63700.0
2014-01-13 13:30:00,167.56,167.56,167.28,167.47,51700.0,136.7205,136.7205,136.492,136.647,51700.0
2014-01-13 14:00:00,167.47,167.5,167.04,167.13,70300.0,136.647,136.6715,136.2962,136.3696,70300.0
2014-01-13 14:30:00,167.1,167.15,166.71,166.81,111000.0,136.3451,136.3859,136.0269,136.1085,111000.0
2014-01-13 15:00:00,166.82,166.82,166.33,166.5,124500.0,136.1167,136.1167,135.7169,135.8556,124500.0
2014-01-13 15:30:00,166.49,166.52,166.15,166.47,111600.0,135.8474,135.8719,135.57,135.8311,111600.0
2014-01-14 09:30:00,167.03,167.25,166.71,166.9,90400.0,136.288,136.4675,136.0269,136.1819,90400.0
2014-01-14 10:00:00,166.9,167.32,166.9,167.2,26900.0,136.1819,136.5246,136.1819,136.4267,26900.0
2014-01-14 10:30:00,167.22,167.58,167.18,167.53,26800.0,136.4431,136.7368,136.4104,136.696,26800.0
2014-01-14 11:00:00,167.58,167.88,167.49,167.74,37300.0,136.7368,136.9816,136.6634,136.8673,37300.0
2014-01-14 11:30:00,167.75,167.8,167.67,167.77,83600.0,136.8755,136.9163,136.8102,136.8918,83600.0
2014-01-14 12:00:00,167.78,168.1,167.74,168.02,138700.0,136.9,137.1611,136.8673,137.0958,138700.0
2014-01-14 12:30:00,168.04,168.18,167.93,167.96,56000.0,137.1121,137.2264,137.0224,137.0469,56000.0
2014-01-14 13:00:00,167.97,168.12,167.89,167.98,38500.0,137.055,137.1774,136.9897,137.0632,38500.0
2014-01-14 13:30:00,167.97,168.18,167.92,167.99,35500.0,137.055,137.2264,137.0142,137.0713,35500.0
2014-01-14 14:00:00,168.0,168.06,167.86,168.06,66000.0,137.0795,137.1284,136.9653,137.1284,66000.0
2014-01-14 14:30:00,168.09,168.23,168.03,168.06,24700.0,137.1529,137.2672,137.104,137.1284,24700.0
2014-01-14 15:00:00,168.1,168.35,168.05,168.32,24000.0,137.1611,137.3651,137.1203,137.3406,24000.0
2014-01-14 15:30:00,168.33,168.36,168.11,168.27,106200.0,137.3488,137.3732,137.1692,137.2998,106200.0
2014-01-15 09:30:00,168.63,168.87,168.59,168.75,50400.0,137.5935,137.7894,137.5609,137.6915,50400.0
2014-01-15 10:00:00,168.82,169.18,168.82,169.12,40500.0,137.7486,138.0423,137.7486,137.9934,40500.0
2014-01-15 10:30:00,169.14,169.19,168.93,169.05,31500.0,138.0097,138.0505,137.8383,137.9362,31500.0
2014-01-15 11:00:00,169.08,169.43,168.98,169.05,56300.0,137.9607,138.2463,137.8791,137.9362,56300.0
2014-01-15 11:30:00,169.05,169.2,169.05,169.14,138100.0,137.9362,138.0586,137.9362,138.0097,138100.0
2014-01-15 12:00:00,169.15,169.33,169.15,169.27,148500.0,138.0178,138.1647,138.0178,138.1157,148500.0
2014-01-15 12:30:00,169.27,169.27,169.07,169.21,148700.0,138.1157,138.1157,137.9526,138.0668,148700.0
2014-01-15 13:00:00,169.18,169.25,169.0,169.05,32700.0,138.0423,138.0994,137.8954,137.9362,32700.0
2014-01-15 13:30:00,169.08,169.14,168.96,168.99,32800.0,137.9607,138.0097,137.8628,137.8873,32800.0
2014-01-15 14:00:00,169.03,169.26,168.91,169.17,45800.0,137.9199,138.1076,137.822,138.0342,45800.0
2014-01-15 14:30:00,169.2,169.32,169.12,169.31,59200.0,138.0586,138.1565,137.9934,138.1484,59200.0
2014-01-15 15:00:00,169.31,169.36,169.02,169.14,29800.0,138.1484,138.1892,137.9118,138.0097,29800.0
2014-01-15 15:30:00,169.15,169.26,169.1,169.19,63200.0,138.0178,138.1076,137.977,138.0505,63200.0
2014-01-16 09:30:00,168.82,169.0,168.63,168.86,72000.0,137.7486,137.8954,137.5935,137.7812,72000.0
2014-01-16 10:00:00,168.85,168.98,168.71,168.87,33600.0,137.773,137.8791,137.6588,137.7894,33600.0
2014-01-16 10:30:00,168.86,168.9,168.48,168.53,192800.0,137.7812,137.8138,137.4711,137.5119,192800.0
2014-01-16 11:00:00,168.54,168.72,168.42,168.67,42000.0,137.5201,137.667,137.4222,137.6262,42000.0
2014-01-16 11:30:00,168.68,168.88,168.64,168.87,21700.0,137.6343,137.7975,137.6017,137.7894,21700.0
2014-01-16 12:00:00,168.84,168.85,168.62,168.78,48900.0,137.7649,137.773,137.5854,137.7159,48900.0
2014-01-16 12:30:00,168.77,168.85,168.74,168.81,44600.0,137.7078,137.773,137.6833,137.7404,44600.0
2014-01-16 13:00:00,168.84,169.0,168.73,168.95,15800.0,137.7649,137.8954,137.6751,137.8546,15800.0
2014-01-16 13:30:00,168.95,168.95,168.83,168.83,24900.0,137.8546,137.8546,137.7567,137.7567,24900.0
2014-01-16 14:00:00,168.83,168.89,168.73,168.8,24700.0,137.7567,137.8057,137.6751,137.7323,24700.0
2014-01-16 14:30:00,168.78,168.91,168.74,168.87,23200.0,137.7159,137.822,137.6833,137.7894,23200.0
2014-01-16 15:00:00,168.86,168.89,168.77,168.82,60000.0,137.7812,137.8057,137.7078,137.7486,60000.0
2014-01-16 15:30:00,168.81,168.97,168.64,168.97,119700.0,137.7404,137.871,137.6017,137.871,119700.0
2014-01-17 09:30:00,168.7,168.83,168.39,168.58,101200.0,137.6507,137.7567,137.3977,137.5527,101200.0
2014-01-17 10:00:00,168.57,168.75,168.49,168.66,39500.0,137.5446,137.6915,137.4793,137.618,39500.0
2014-01-17 10:30:00,168.63,168.77,168.63,168.77,23500.0,137.5935,137.7078,137.5935,137.7078,23500.0
2014-01-17 11:00:00,168.8,168.91,168.79,168.81,31000.0,137.7323,137.822,137.7241,137.7404,31000.0
2014-01-17 11:30:00,168.84,168.87,168.74,168.81,14900.0,137.7649,137.7894,137.6833,137.7404,14900.0
2014-01-17 12:00:00,168.83,168.99,168.8,168.94,34000.0,137.7567,137.8873,137.7323,137.8465,34000.0
2014-01-17 12:30:00,168.95,168.95,168.79,168.8,57500.0,137.8546,137.8546,137.7241,137.7323,57500.0
2014-01-17 13:00:00,168.8,168.85,168.49,168.6,187900.0,137.7323,137.773,137.4793,137.5691,187900.0
2014-01-17 13:30:00,168.58,168.67,168.5,168.66,22200.0,137.5527,137.6262,137.4875,137.618,22200.0
2014-01-17 14:00:00,168.67,168.72,168.58,168.64,43800.0,137.6262,137.667,137.5527,137.6017,43800.0
2014-01-17 14:30:00,168.64,168.64,168.46,168.5,51400.0,137.6017,137.6017,137.4548,137.4875,51400.0
2014-01-17 15:00:00,168.51,168.59,168.14,168.23,68000.0,137.4956,137.5609,137.1937,137.2672,68000.0
2014-01-17 15:30:00,168.19,168.34,167.97,168.22,172500.0,137.2345,137.3569,137.055,137.259,172500.0
2014-01-21 09:30:00,169.22,169.28,169.04,169.13,97800.0,138.0749,138.1239,137.9281,138.0015,97800.0
2014-01-21 10:00:00,169.11,169.13,168.52,168.61,216500.0,137.9852,138.0015,137.5038,137.5772,216500.0
2014-01-21 10:30:00,168.56,168.62,168.43,168.59,118600.0,137.5364,137.5854,137.4303,137.5609,118600.0
2014-01-21 11:00:00,168.61,168.63,167.76,167.97,267400.0,137.5772,137.5935,136.8837,137.055,267400.0
2014-01-21 11:30:00,167.98,168.09,167.85,168.01,47300.0,137.0632,137.1529,136.9571,137.0877,47300.0
2014-01-21 12:00:00,167.99,168.25,167.71,168.21,235600.0,137.0713,137.2835,136.8429,137.2508,235600.0
2014-01-21 12:30:00,168.2,168.35,168.19,168.32,17900.0,137.2427,137.3651,137.2345,137.3406,17900.0
2014-01-21 13:00:00,168.34,168.48,168.34,168.46,10600.0,137.3569,137.4711,137.3569,137.4548,10600.0
2014-01-21 13:30:00,168.45,168.74,168.45,168.62,19300.0,137.4467,137.6833,137.4467,137.5854,19300.0
2014-01-21 14:00:00,168.66,168.7,168.55,168.58,19100.0,137.618,137.6507,137.5283,137.5527,19100.0
2014-01-21 14:30:00,168.57,168.76,168.51,168.63,35600.0,137.5446,137.6996,137.4956,137.5935,35600.0
2014-01-21 15:00:00,168.62,168.68,168.49,168.53,82400.0,137.5854,137.6343,137.4793,137.5119,82400.0
2014-01-21 15:30:00,168.52,168.77,168.52,168.76,124300.0,137.5038,137.7078,137.5038,137.6996,124300.0
2014-01-22 09:30:00,169.05,169.07,168.68,168.78,35700.0,137.9362,137.9526,137.6343,137.7159,35700.0
2014-01-22 10:00:00,168.8,168.94,168.61,168.94,25600.0,137.7323,137.8465,137.5772,137.8465,25600.0
2014-01-22 10:30:00,168.88,168.89,168.52,168.55,36300.0,137.7975,137.8057,137.5038,137.5283,36300.0
2014-01-22 11:00:00,168.56,168.69,168.49,168.62,132200.0,137.5364,137.6425,137.4793,137.5854,132200.0
2014-01-22 11:30:00,168.69,168.76,168.57,168.62,32900.0,137.6425,137.6996,137.5446,137.5854,32900.0
2014-01-22 12:00:00,168.64,168.98,168.62,168.87,109700.0,137.6017,137.8791,137.5854,137.7894,109700.0
2014-01-22 12:30:00,168.9,168.92,168.86,168.9,31000.0,137.8138,137.8302,137.7812,137.8138,31000.0
2014-01-22 13:00:00,168.9,169.05,168.85,168.97,21100.0,137.8138,137.9362,137.773,137.871,21100.0
2014-01-22 13:30:00,168.97,168.97,168.7,168.77,28400.0,137.871,137.871,137.6507,137.7078,28400.0
2014-01-22 14:00:00,168.82,168.96,168.8,168.92,15900.0,137.7486,137.8628,137.7323,137.8302,15900.0
2014-01-22 14:30:00,168.91,168.95,168.77,168.88,55900.0,137.822,137.8546,137.7078,137.7975,55900.0
2014-01-22 15:00:00,168.89,169.04,168.89,168.97,46100.0,137.8057,137.9281,137.8057,137.871,46100.0
2014-01-22 15:30:00,168.95,169.08,168.86,168.89,97100.0,137.8546,137.9607,137.7812,137.8057,97100.0
2014-01-23 09:30:00,168.01,168.01,167.42,167.5,354500.0,137.0877,137.0877,136.6062,136.6715,354500.0
2014-01-23 10:00:00,167.5,167.69,167.23,167.34,75200.0,136.6715,136.8265,136.4512,136.541,75200.0
2014-01-23 10:30:00,167.32,167.45,167.11,167.21,71900.0,136.5246,136.6307,136.3533,136.4349,71900.0
2014-01-23 11:00:00,167.11,167.42,166.98,167.37,79000.0,136.3533,136.6062,136.2472,136.5654,79000.0
2014-01-23 11:30:00,167.38,167.42,167.25,167.4,43100.0,136.5736,136.6062,136.4675,136.5899,43100.0
2014-01-23 12:00:00,167.4,167.41,167.03,167.12,82200.0,136.5899,136.5981,136.288,136.3615,82200.0
2014-01-23 12:30:00,167.08,167.29,166.97,167.16,104500.0,136.3288,136.5002,136.2391,136.3941,104500.0
2014-01-23 13:00:00,167.17,167.17,166.91,166.93,46200.0,136.4023,136.4023,136.1901,136.2064,46200.0
2014-01-23 13:30:00,166.95,166.98,166.59,166.61,57400.0,136.2227,136.2472,135.929,135.9453,57400.0
2014-01-23 14:00:00,166.63,167.0,166.61,166.87,40500.0,135.9616,136.2635,135.9453,136.1575,40500.0
2014-01-23 14:30:00,166.91,167.13,166.83,167.12,44900.0,136.1901,136.3696,136.1248,136.3615,44900.0
2014-01-23 15:00:00,167.13,167.16,166.99,167.12,53000.0,136.3696,136.3941,136.2554,136.3615,53000.0
2014-01-23 15:30:00,167.12,167.42,167.06,167.4,129700.0,136.3615,136.6062,136.3125,136.5899,129700.0
2014-01-24 09:30:00,166.37,166.42,165.82,166.17,152500.0,135.7495,135.7903,135.3007,135.5863,152500.0
2014-01-24 10:00:00,166.12,166.33,165.8,166.04,111700.0,135.5455,135.7169,135.2844,135.4802,111700.0
2014-01-24 10:30:00,165.99,166.0,165.25,165.5,253400.0,135.4394,135.4476,134.8356,135.0396,253400.0
2014-01-24 11:00:00,165.48,165.64,164.83,164.86,141700.0,135.0233,135.1539,134.4929,134.5174,141700.0
2014-01-24 11:30:00,164.9,165.46,164.82,165.44,57800.0,134.55,135.007,134.4848,134.9907,57800.0
2014-01-24 12:00:00,165.42,165.49,165.1,165.22,64300.0,134.9743,135.0315,134.7132,134.8112,64300.0
2014-01-24 12:30:00,165.25,165.32,165.0,165.24,52100.0,134.8356,134.8927,134.6316,134.8275,52100.0
2014-01-24 13:00:00,165.22,165.34,165.08,165.11,59300.0,134.8112,134.9091,134.6969,134.7214,59300.0
2014-01-24 13:30:00,165.1,165.19,164.97,165.02,90200.0,134.7132,134.7867,134.6072,134.648,90200.0
2014-01-24 14:00:00,165.03,165.03,164.46,164.55,132400.0,134.6561,134.6561,134.191,134.2645,132400.0
2014-01-24 14:30:00,164.55,164.79,164.55,164.62,79400.0,134.2645,134.4603,134.2645,134.3216,79400.0
2014-01-24 15:00:00,164.6,164.66,164.2,164.29,93000.0,134.3053,134.3542,133.9789,134.0523,93000.0
2014-01-24 15:30:00,164.31,164.46,163.87,163.88,292800.0,134.0686,134.191,133.7096,133.7178,292800.0
2014-01-27 09:30:00,164.07,164.45,163.87,164.27,115900.0,133.8728,134.1829,133.7096,134.036,115900.0
2014-01-27 10:00:00,164.25,164.34,163.18,163.22,104600.0,134.0197,134.0931,133.1466,133.1793,104600.0
2014-01-27 10:30:00,163.25,163.73,163.14,163.4,153400.0,133.2037,133.5954,133.114,133.3261,153400.0
2014-01-27 11:00:00,163.4,163.62,163.21,163.42,211400.0,133.3261,133.5056,133.1711,133.3424,211400.0
2014-01-27 11:30:00,163.38,163.41,162.85,162.92,191900.0,133.3098,133.3343,132.8774,132.9345,191900.0
2014-01-27 12:00:00,162.91,162.91,162.29,162.62,504400.0,132.9263,132.9263,132.4204,132.6897,504400.0
2014-01-27 12:30:00,162.62,162.93,162.46,162.68,382000.0,132.6897,132.9426,132.5591,132.7386,382000.0
2014-01-27 13:00:00,162.69,163.27,162.59,163.16,376900.0,132.7468,133.2201,132.6652,133.1303,376900.0
2014-01-27 13:30:00,163.18,163.73,163.01,163.51,133500.0,133.1466,133.5954,133.0079,133.4159,133500.0
2014-01-27 14:00:00,163.48,163.88,163.48,163.81,43500.0,133.3914,133.7178,133.3914,133.6607,43500.0
2014-01-27 14:30:00,163.83,164.23,163.79,164.18,53800.0,133.677,134.0034,133.6443,133.9626,53800.0
2014-01-27 15:00:00,164.14,164.21,163.78,163.83,59800.0,133.9299,133.987,133.6362,133.677,59800.0
2014-01-27 15:30:00,163.77,163.91,163.07,163.07,139800.0,133.628,133.7423,133.0569,133.0569,139800.0
2014-01-28 09:30:00,163.25,163.94,163.18,163.9,87100.0,133.2037,133.7667,133.1466,133.7341,87100.0
2014-01-28 10:00:00,163.95,164.21,163.79,163.94,52800.0,133.7749,133.987,133.6443,133.7667,52800.0
2014-01-28 10:30:00,163.91,164.16,163.88,164.05,33200.0,133.7423,133.9462,133.7178,133.8565,33200.0
2014-01-28 11:00:00,164.06,164.25,163.69,163.73,61500.0,133.8647,134.0197,133.5628,133.5954,61500.0
2014-01-28 11:30:00,163.72,163.8,163.36,163.61,66600.0,133.5872,133.6525,133.2935,133.4975,66600.0
2014-01-28 12:00:00,163.55,163.81,163.55,163.8,21500.0,133.4485,133.6607,133.4485,133.6525,21500.0
2014-01-28 12:30:00,163.84,163.99,163.68,163.83,435000.0,133.6851,133.8075,133.5546,133.677,435000.0
2014-01-28 13:00:00,163.84,164.05,163.77,164.0,15900.0,133.6851,133.8565,133.628,133.8157,15900.0
2014-01-28 13:30:00,164.0,164.04,163.78,163.87,16300.0,133.8157,133.8483,133.6362,133.7096,16300.0
2014-01-28 14:00:00,163.82,164.07,163.79,163.99,23200.0,133.6688,133.8728,133.6443,133.8075,23200.0
2014-01-28 14:30:00,163.99,164.15,163.97,164.08,55900.0,133.8075,133.9381,133.7912,133.881,55900.0
2014-01-28 15:00:00,164.1,164.13,163.94,164.08,32600.0,133.8973,133.9218,133.7667,133.881,32600.0
2014-01-28 15:30:00,164.05,164.24,163.93,164.05,94100.0,133.8565,134.0115,133.7586,133.8565,94100.0
2014-01-29 09:30:00,162.75,163.26,162.42,163.01,84200.0,132.7958,133.2119,132.5265,133.0079,84200.0
2014-01-29 10:00:00,163.1,163.4,162.72,162.83,60300.0,133.0813,133.3261,132.7713,132.861,60300.0
2014-01-29 10:30:00,162.93,163.33,162.9,163.14,37900.0,132.9426,133.269,132.9182,133.114,37900.0
2014-01-29 11:00:00,163.16,163.57,163.16,163.52,44500.0,133.1303,133.4648,133.1303,133.424,44500.0
2014-01-29 11:30:00,163.55,163.56,163.26,163.48,50400.0,133.4485,133.4567,133.2119,133.3914,50400.0
2014-01-29 12:00:00,163.53,163.57,163.09,163.09,175600.0,133.4322,133.4648,133.0732,133.0732,175600.0
2014-01-29 12:30:00,163.09,163.16,162.9,163.12,158300.0,133.0732,133.1303,132.9182,133.0977,158300.0
2014-01-29 13:00:00,163.09,163.12,162.89,162.98,48100.0,133.0732,133.0977,132.91,132.9834,48100.0
2014-01-29 13:30:00,162.99,163.12,162.78,163.1,43000.0,132.9916,133.0977,132.8202,133.0813,43000.0
2014-01-29 14:00:00,163.02,163.36,162.07,162.85,159100.0,133.0161,133.2935,132.2409,132.8774,159100.0
2014-01-29 14:30:00,162.81,163.26,162.38,162.44,101400.0,132.8447,133.2119,132.4939,132.5428,101400.0
2014-01-29 15:00:00,162.42,162.54,162.13,162.34,90600.0,132.5265,132.6244,132.2899,132.4612,90600.0
2014-01-29 15:30:00,162.3,162.8,162.13,162.45,193800.0,132.4286,132.8366,132.2899,132.551,193800.0
2014-01-30 09:30:00,163.85,163.96,163.51,163.6,87600.0,133.6933,133.7831,133.4159,133.4893,87600.0
2014-01-30 10:00:00,163.54,163.81,163.33,163.64,35300.0,133.4404,133.6607,133.269,133.522,35300.0
2014-01-30 10:30:00,163.6,163.9,163.6,163.77,42300.0,133.4893,133.7341,133.4893,133.628,42300.0
2014-01-30 11:00:00,163.79,164.1,163.67,163.98,32300.0,133.6443,133.8973,133.5464,133.7994,32300.0
2014-01-30 11:30:00,163.97,164.59,163.97,164.47,101900.0,133.7912,134.2971,133.7912,134.1992,101900.0
2014-01-30 12:00:00,164.48,164.54,164.34,164.39,158800.0,134.2074,134.2563,134.0931,134.1339,158800.0
2014-01-30 12:30:00,164.43,164.72,164.39,164.67,52000.0,134.1666,134.4032,134.1339,134.3624,52000.0
2014-01-30 13:00:00,164.63,164.63,164.46,164.46,48400.0,134.3297,134.3297,134.191,134.191,48400.0
2014-01-30 13:30:00,164.47,164.49,164.31,164.35,31800.0,134.1992,134.2155,134.0686,134.1013,31800.0
2014-01-30 14:00:00,164.33,164.34,164.08,164.3,35400.0,134.085,134.0931,133.881,134.0605,35400.0
2014-01-30 14:30:00,164.33,164.45,164.26,164.34,139600.0,134.085,134.1829,134.0278,134.0931,139600.0
2014-01-30 15:00:00,164.33,164.62,164.33,164.52,275100.0,134.085,134.3216,134.085,134.24,275100.0
2014-01-30 15:30:00,164.55,164.57,164.19,164.29,215200.0,134.2645,134.2808,133.9707,134.0523,215200.0
2014-01-31 09:30:00,162.15,162.8,162.1,162.53,127000.0,132.3062,132.8366,132.2654,132.6162,127000.0
2014-01-31 10:00:00,162.52,162.93,162.41,162.42,61200.0,132.6081,132.9426,132.5183,132.5265,61200.0
2014-01-31 10:30:00,162.47,163.17,162.45,162.97,171200.0,132.5673,133.1385,132.551,132.9753,171200.0
2014-01-31 11:00:00,162.96,163.61,162.89,163.61,63600.0,132.9671,133.4975,132.91,133.4975,63600.0
2014-01-31 11:30:00,163.59,163.69,163.38,163.61,60000.0,133.4812,133.5628,133.3098,133.4975,60000.0
2014-01-31 12:00:00,163.64,163.85,163.53,163.62,35800.0,133.522,133.6933,133.4322,133.5056,35800.0
2014-01-31 12:30:00,163.63,163.66,163.3,163.56,167400.0,133.5138,133.5383,133.2445,133.4567,167400.0
2014-01-31 13:00:00,163.53,163.61,163.3,163.39,25200.0,133.4322,133.4975,133.2445,133.318,25200.0
2014-01-31 13:30:00,163.41,163.99,163.41,163.99,57500.0,133.3343,133.8075,133.3343,133.8075,57500.0
2014-01-31 14:00:00,164.03,164.16,163.86,164.0,53100.0,133.8402,133.9462,133.7015,133.8157,53100.0
2014-01-31 14:30:00,164.02,164.25,163.89,163.94,71300.0,133.832,134.0197,133.7259,133.7667,71300.0
2014-01-31 15:00:00,163.9,163.9,163.39,163.52,46400.0,133.7341,133.7341,133.318,133.424,46400.0
2014-01-31 15:30:00,163.5,163.62,163.02,163.2,118300.0,133.4077,133.5056,133.0161,133.1629,118300.0
2014-02-03 09:30:00,163.02,163.41,162.0,162.79,138400.0,133.0161,133.3343,132.1838,132.8284,138400.0
2014-02-03 10:00:00,162.76,162.76,161.45,161.68,207000.0,132.8039,132.8039,131.735,131.9227,207000.0
2014-02-03 10:30:00,161.63,162.06,161.55,161.66,74300.0,131.8819,132.2328,131.8166,131.9064,74300.0
2014-02-03 11:00:00,161.63,161.66,160.91,161.1,280000.0,131.8819,131.9064,131.2944,131.4494,280000.0
2014-02-03 11:30:00,161.08,161.27,160.62,160.67,358200.0,131.4331,131.5882,131.0578,131.0986,358200.0
2014-02-03 12:00:00,160.63,160.71,160.32,160.71,95000.0,131.0659,131.1312,130.813,131.1312,95000.0
2014-02-03 12:30:00,160.69,160.86,160.59,160.6,146500.0,131.1149,131.2536,131.0333,131.0415,146500.0
2014-02-03 13:00:00,160.6,160.68,159.91,160.01,194800.0,131.0415,131.1067,130.4785,130.5601,194800.0
2014-02-03 13:30:00,159.98,160.21,159.66,159.9,114100.0,130.5356,130.7232,130.2745,130.4703,114100.0
2014-02-03 14:00:00,159.85,160.18,159.81,160.1,75600.0,130.4295,130.6988,130.3969,130.6335,75600.0
2014-02-03 14:30:00,160.07,160.11,159.48,159.49,361700.0,130.609,130.6417,130.1276,130.1358,361700.0
2014-02-03 15:00:00,159.44,159.76,159.41,159.74,222100.0,130.095,130.3561,130.0705,130.3398,222100.0
2014-02-03 15:30:00,159.77,159.85,159.26,159.56,332600.0,130.3642,130.4295,129.9481,130.1929,332600.0
2014-02-04 09:30:00,160.29,160.58,159.73,160.43,139500.0,130.7885,131.0251,130.3316,130.9028,139500.0
2014-02-04 10:00:00,160.51,160.54,160.03,160.21,110200.0,130.968,130.9925,130.5764,130.7232,110200.0
2014-02-04 10:30:00,160.32,160.54,160.0,160.13,59400.0,130.813,130.9925,130.5519,130.658,59400.0
2014-02-04 11:00:00,160.12,160.63,160.04,160.38,72100.0,130.6498,131.0659,130.5845,130.862,72100.0
2014-02-04 11:30:00,160.41,160.85,160.38,160.85,60600.0,130.8864,131.2455,130.862,131.2455,60600.0
2014-02-04 12:00:00,160.83,160.95,160.7,160.8,53800.0,131.2291,131.327,131.1231,131.2047,53800.0
2014-02-04 12:30:00,160.81,161.01,160.75,160.91,40000.0,131.2128,131.376,131.1639,131.2944,40000.0
2014-02-04 13:00:00,160.94,161.08,160.65,160.84,36500.0,131.3189,131.4331,131.0823,131.2373,36500.0
2014-02-04 13:30:00,160.82,160.91,160.37,160.41,151800.0,131.221,131.2944,130.8538,130.8864,151800.0
2014-02-04 14:00:00,160.42,160.72,160.29,160.65,33600.0,130.8946,131.1394,130.7885,131.0823,33600.0
2014-02-04 14:30:00,160.64,160.87,160.58,160.81,81400.0,131.0741,131.2618,131.0251,131.2128,81400.0
2014-02-04 15:00:00,160.8,160.91,160.23,160.27,65000.0,131.2047,131.2944,130.7396,130.7722,65000.0
2014-02-04 15:30:00,160.26,160.89,160.2,160.7,116500.0,130.764,131.2781,130.7151,131.1231,116500.0
2014-02-05 09:30:00,160.1,160.47,159.73,159.85,153000.0,130.6335,130.9354,130.3316,130.4295,153000.0
2014-02-05 10:00:00,159.86,160.63,159.18,159.43,98400.0,130.4377,131.0659,129.8828,130.0868,98400.0
2014-02-05 10:30:00,159.47,159.96,159.36,159.69,45700.0,130.1194,130.5193,130.0297,130.299,45700.0
2014-02-05 11:00:00,159.68,160.09,159.34,160.09,57400.0,130.2908,130.6253,130.0134,130.6253,57400.0
2014-02-05 11:30:00,160.12,160.54,159.99,160.45,231200.0,130.6498,130.9925,130.5437,130.9191,231200.0
2014-02-05 12:00:00,160.52,160.63,160.24,160.35,131500.0,130.9762,131.0659,130.7477,130.8375,131500.0
2014-02-05 12:30:00,160.34,160.48,160.3,160.46,66800.0,130.8293,130.9436,130.7967,130.9272,66800.0
2014-02-05 13:00:00,160.5,160.82,160.47,160.57,122900.0,130.9599,131.221,130.9354,131.017,122900.0
2014-02-05 13:30:00,160.62,160.81,160.57,160.7,63900.0,131.0578,131.2128,131.017,131.1231,63900.0
2014-02-05 14:00:00,160.68,160.82,160.48,160.67,52400.0,131.1067,131.221,130.9436,131.0986,52400.0
2014-02-05 14:30:00,160.66,160.76,160.26,160.32,93000.0,131.0904,131.172,130.764,130.813,93000.0
2014-02-05 15:00:00,160.33,160.67,160.25,160.67,101400.0,130.8212,131.0986,130.7559,131.0986,101400.0
2014-02-05 15:30:00,160.67,160.8,160.38,160.45,215200.0,131.0986,131.2047,130.862,130.9191,215200.0
2014-02-06 09:30:00,160.91,161.67,160.88,161.61,99500.0,131.2944,131.9145,131.2699,131.8656,99500.0
2014-02-06 10:00:00,161.64,161.88,161.57,161.85,35900.0,131.8901,132.0859,131.8329,132.0614,35900.0
2014-02-06 10:30:00,161.87,162.28,161.87,162.06,79600.0,132.0777,132.4123,132.0777,132.2328,79600.0
2014-02-06 11:00:00,162.06,162.19,161.95,161.95,27500.0,132.2328,132.3388,132.143,132.143,27500.0
2014-02-06 11:30:00,162.03,162.31,162.0,162.01,32300.0,132.2083,132.4367,132.1838,132.192,32300.0
2014-02-06 12:00:00,162.07,162.26,162.07,162.22,235100.0,132.2409,132.3959,132.2409,132.3633,235100.0
2014-02-06 12:30:00,162.2,162.28,162.08,162.1,35400.0,132.347,132.4123,132.2491,132.2654,35400.0
2014-02-06 13:00:00,162.11,162.19,161.86,161.91,42500.0,132.2736,132.3388,132.0696,132.1104,42500.0
2014-02-06 13:30:00,161.93,162.09,161.93,162.01,26700.0,132.1267,132.2572,132.1267,132.192,26700.0
2014-02-06 14:00:00,162.04,162.51,162.02,162.43,65200.0,132.2164,132.5999,132.2001,132.5347,65200.0
2014-02-06 14:30:00,162.45,162.49,162.24,162.41,76800.0,132.551,132.5836,132.3796,132.5183,76800.0
2014-02-06 15:00:00,162.39,162.5,162.33,162.41,66900.0,132.502,132.5918,132.4531,132.5183,66900.0
2014-02-06 15:30:00,162.42,162.59,162.31,162.52,168000.0,132.5265,132.6652,132.4367,132.6081,168000.0
2014-02-07 09:30:00,163.37,163.86,163.14,163.52,331000.0,133.3016,133.7015,133.114,133.424,331000.0
2014-02-07 10:00:00,163.53,163.71,162.85,162.92,80000.0,133.4322,133.5791,132.8774,132.9345,80000.0
2014-02-07 10:30:00,162.91,163.42,162.89,163.37,52700.0,132.9263,133.3424,132.91,133.3016,52700.0
2014-02-07 11:00:00,163.31,163.47,163.23,163.47,27100.0,133.2527,133.3832,133.1874,133.3832,27100.0
2014-02-07 11:30:00,163.5,163.91,163.48,163.91,73300.0,133.4077,133.7423,133.3914,133.7423,73300.0
2014-02-07 12:00:00,163.92,163.92,163.71,163.82,83800.0,133.7504,133.7504,133.5791,133.6688,83800.0
2014-02-07 12:30:00,163.85,163.9,163.7,163.86,25800.0,133.6933,133.7341,133.5709,133.7015,25800.0
2014-02-07 13:00:00,163.89,164.05,163.87,163.99,21500.0,133.7259,133.8565,133.7096,133.8075,21500.0
2014-02-07 13:30:00,164.0,164.38,163.99,164.34,72900.0,133.8157,134.1258,133.8075,134.0931,72900.0
2014-02-07 14:00:00,164.33,164.42,164.26,164.36,57700.0,134.085,134.1584,134.0278,134.1094,57700.0
2014-02-07 14:30:00,164.37,164.46,164.26,164.38,45200.0,134.1176,134.191,134.0278,134.1258,45200.0
2014-02-07 15:00:00,164.39,164.54,164.38,164.5,43700.0,134.1339,134.2563,134.1258,134.2237,43700.0
2014-02-07 15:30:00,164.54,164.78,164.48,164.62,237300.0,134.2563,134.4521,134.2074,134.3216,237300.0
2014-02-10 09:30:00,164.63,164.75,164.32,164.64,77400.0,134.3297,134.4277,134.0768,134.3379,77400.0
2014-02-10 10:00:00,164.65,164.7,164.51,164.64,35300.0,134.3461,134.3869,134.2318,134.3379,35300.0
2014-02-10 10:30:00,164.64,164.64,164.21,164.34,39600.0,134.3379,134.3379,133.987,134.0931,39600.0
2014-02-10 11:00:00,164.31,164.51,164.2,164.44,25600.0,134.0686,134.2318,133.9789,134.1747,25600.0
2014-02-10 11:30:00,164.5,164.7,164.45,164.63,16300.0,134.2237,134.3869,134.1829,134.3297,16300.0
2014-02-10 12:00:00,164.6,164.66,164.49,164.51,10000.0,134.3053,134.3542,134.2155,134.2318,10000.0
2014-02-10 12:30:00,164.53,164.66,164.49,164.63,12400.0,134.2481,134.3542,134.2155,134.3297,12400.0
2014-02-10 13:00:00,164.6,164.65,164.48,164.64,15000.0,134.3053,134.3461,134.2074,134.3379,15000.0
2014-02-10 13:30:00,164.63,164.7,164.58,164.65,23400.0,134.3297,134.3869,134.2889,134.3461,23400.0
2014-02-10 14:00:00,164.69,164.83,164.67,164.79,20400.0,134.3787,134.4929,134.3624,134.4603,20400.0
2014-02-10 14:30:00,164.81,164.96,164.81,164.87,33700.0,134.4766,134.599,134.4766,134.5256,33700.0
2014-02-10 15:00:00,164.88,164.89,164.7,164.73,32800.0,134.5337,134.5419,134.3869,134.4113,32800.0
2014-02-10 15:30:00,164.73,164.94,164.71,164.92,359200.0,134.4113,134.5827,134.395,134.5664,359200.0
2014-02-11 09:30:00,165.12,165.57,164.97,165.35,85300.0,134.7296,135.0967,134.6072,134.9172,85300.0
2014-02-11 10:00:00,165.4,165.71,165.28,165.62,53600.0,134.958,135.211,134.8601,135.1375,53600.0
2014-02-11 10:30:00,165.65,165.73,165.47,165.62,73800.0,135.162,135.2273,135.0151,135.1375,73800.0
2014-02-11 11:00:00,165.6,166.16,165.6,166.16,90800.0,135.1212,135.5781,135.1212,135.5781,90800.0
2014-02-11 11:30:00,166.18,166.29,166.13,166.28,66100.0,135.5945,135.6842,135.5537,135.6761,66100.0
2014-02-11 12:00:00,166.31,166.31,166.13,166.24,34200.0,135.7005,135.7005,135.5537,135.6434,34200.0
2014-02-11 12:30:00,166.27,166.38,166.24,166.37,31100.0,135.6679,135.7577,135.6434,135.7495,31100.0
2014-02-11 13:00:00,166.39,166.71,166.39,166.68,55200.0,135.7658,136.0269,135.7658,136.0024,55200.0
2014-02-11 13:30:00,166.64,166.75,166.56,166.59,28900.0,135.9698,136.0596,135.9045,135.929,28900.0
2014-02-11 14:00:00,166.57,166.7,166.52,166.65,40700.0,135.9127,136.0188,135.8719,135.978,40700.0
2014-02-11 14:30:00,166.66,166.93,166.63,166.91,97600.0,135.9861,136.2064,135.9616,136.1901,97600.0
2014-02-11 15:00:00,166.93,167.13,166.91,166.94,95000.0,136.2064,136.3696,136.1901,136.2146,95000.0
2014-02-11 15:30:00,166.95,166.99,166.65,166.72,154900.0,136.2227,136.2554,135.978,136.0351,154900.0
2014-02-12 09:30:00,166.99,167.5,166.96,167.46,113600.0,136.2554,136.6715,136.2309,136.6389,113600.0
2014-02-12 10:00:00,167.47,167.5,166.94,167.01,61000.0,136.647,136.6715,136.2146,136.2717,61000.0
2014-02-12 10:30:00,167.02,167.05,166.71,166.82,57200.0,136.2799,136.3043,136.0269,136.1167,57200.0
2014-02-12 11:00:00,166.8,167.03,166.69,166.7,35300.0,136.1004,136.288,136.0106,136.0188,35300.0
2014-02-12 11:30:00,166.66,166.8,166.48,166.66,92200.0,135.9861,136.1004,135.8392,135.9861,92200.0
2014-02-12 12:00:00,166.62,166.9,166.58,166.87,110000.0,135.9535,136.1819,135.9208,136.1575,110000.0
2014-02-12 12:30:00,166.89,166.97,166.72,166.9,100900.0,136.1738,136.2391,136.0351,136.1819,100900.0
2014-02-12 13:00:00,166.9,167.09,166.81,167.04,663900.0,136.1819,136.337,136.1085,136.2962,663900.0
2014-02-12 13:30:00,167.04,167.11,166.91,166.96,170600.0,136.2962,136.3533,136.1901,136.2309,170600.0
2014-02-12 14:00:00,166.98,167.05,166.79,166.86,63600.0,136.2472,136.3043,136.0922,136.1493,63600.0
2014-02-12 14:30:00,166.78,166.78,166.53,166.65,53000.0,136.084,136.084,135.88,135.978,53000.0
2014-02-12 15:00:00,166.64,166.78,166.57,166.68,73900.0,135.9698,136.084,135.9127,136.0024,73900.0
2014-02-12 15:30:00,166.74,166.87,166.59,166.82,155800.0,136.0514,136.1575,135.929,136.1167,155800.0
2014-02-13 09:30:00,165.7,166.38,165.7,166.34,64300.0,135.2028,135.7577,135.2028,135.725,64300.0
2014-02-13 10:00:00,166.37,166.84,166.25,166.69,36000.0,135.7495,136.133,135.6516,136.0106,36000.0
2014-02-13 10:30:00,166.65,167.12,166.56,167.03,38700.0,135.978,136.3615,135.9045,136.288,38700.0
2014-02-13 11:00:00,167.08,167.33,166.97,167.24,31200.0,136.3288,136.5328,136.2391,136.4594,31200.0
2014-02-13 11:30:00,167.24,167.35,167.14,167.16,27400.0,136.4594,136.5491,136.3778,136.3941,27400.0
2014-02-13 12:00:00,167.16,167.18,167.06,167.15,27600.0,136.3941,136.4104,136.3125,136.3859,27600.0
2014-02-13 12:30:00,167.17,167.36,167.16,167.28,394700.0,136.4023,136.5573,136.3941,136.492,394700.0
2014-02-13 13:00:00,167.3,167.61,167.29,167.61,27800.0,136.5083,136.7613,136.5002,136.7613,27800.0
2014-02-13 13:30:00,167.59,167.74,167.54,167.74,342700.0,136.745,136.8673,136.7042,136.8673,342700.0
2014-02-13 14:00:00,167.75,167.84,167.57,167.59,48700.0,136.8755,136.9489,136.7286,136.745,48700.0
2014-02-13 14:30:00,167.57,167.83,167.57,167.8,34000.0,136.7286,136.9408,136.7286,136.9163,34000.0
2014-02-13 15:00:00,167.79,167.81,167.62,167.68,46700.0,136.9081,136.9245,136.7694,136.8184,46700.0
2014-02-13 15:30:00,167.7,167.82,167.65,167.71,162100.0,136.8347,136.9326,136.7939,136.8429,162100.0
2014-02-14 09:30:00,167.53,167.89,167.37,167.7,57700.0,136.696,136.9897,136.5654,136.8347,57700.0
2014-02-14 10:00:00,167.82,168.22,167.62,168.17,46000.0,136.9326,137.259,136.7694,137.2182,46000.0
2014-02-14 10:30:00,168.19,168.37,168.08,168.1,35300.0,137.2345,137.3814,137.1448,137.1611,35300.0
2014-02-14 11:00:00,168.11,168.19,168.06,168.15,31900.0,137.1692,137.2345,137.1284,137.2019,31900.0
2014-02-14 11:30:00,168.16,168.33,168.16,168.24,28000.0,137.21,137.3488,137.21,137.2753,28000.0
2014-02-14 12:00:00,168.24,168.26,168.16,168.21,31900.0,137.2753,137.2916,137.21,137.2508,31900.0
2014-02-14 12:30:00,168.23,168.33,168.18,168.26,261000.0,137.2672,137.3488,137.2264,137.2916,261000.0
2014-02-14 13:00:00,168.27,168.45,168.25,168.44,20700.0,137.2998,137.4467,137.2835,137.4385,20700.0
2014-02-14 13:30:00,168.45,168.64,168.42,168.62,31000.0,137.4467,137.6017,137.4222,137.5854,31000.0
2014-02-14 14:00:00,168.64,168.77,168.6,168.71,80900.0,137.6017,137.7078,137.5691,137.6588,80900.0
2014-02-14 14:30:00,168.72,168.91,168.69,168.84,53900.0,137.667,137.822,137.6425,137.7649,53900.0
2014-02-14 15:00:00,168.84,168.86,168.61,168.72,65500.0,137.7649,137.7812,137.5772,137.667,65500.0
2014-02-14 15:30:00,168.71,168.74,168.52,168.59,110900.0,137.6588,137.6833,137.5038,137.5609,110900.0
2014-02-18 09:30:00,168.75,169.0,168.52,168.65,194200.0,137.6915,137.8954,137.5038,137.6099,194200.0
2014-02-18 10:00:00,168.63,168.78,168.27,168.73,63200.0,137.5935,137.7159,137.2998,137.6751,63200.0
2014-02-18 10:30:00,168.76,168.84,168.7,168.83,30900.0,137.6996,137.7649,137.6507,137.7567,30900.0
2014-02-18 11:00:00,168.78,169.0,168.71,168.94,29900.0,137.7159,137.8954,137.6588,137.8465,29900.0
2014-02-18 11:30:00,169.0,169.04,168.79,168.81,48600.0,137.8954,137.9281,137.7241,137.7404,48600.0
2014-02-18 12:00:00,168.85,168.95,168.76,168.9,39600.0,137.773,137.8546,137.6996,137.8138,39600.0
2014-02-18 12:30:00,168.89,169.01,168.84,168.92,321800.0,137.8057,137.9036,137.7649,137.8302,321800.0
2014-02-18 13:00:00,168.93,168.97,168.88,168.9,13200.0,137.8383,137.871,137.7975,137.8138,13200.0
2014-02-18 13:30:00,168.85,168.91,168.71,168.8,36000.0,137.773,137.822,137.6588,137.7323,36000.0
2014-02-18 14:00:00,168.84,168.94,168.82,168.87,65700.0,137.7649,137.8465,137.7486,137.7894,65700.0
2014-02-18 14:30:00,168.84,169.02,168.83,168.92,50600.0,137.7649,137.9118,137.7567,137.8302,50600.0
2014-02-18 15:00:00,168.91,169.03,168.84,169.0,56900.0,137.822,137.9199,137.7649,137.8954,56900.0
2014-02-18 15:30:00,168.99,169.01,168.79,168.82,117300.0,137.8873,137.9036,137.7241,137.7486,117300.0
2014-02-19 09:30:00,168.42,169.0,168.3,169.0,89900.0,137.4222,137.8954,137.3243,137.8954,89900.0
2014-02-19 10:00:00,169.04,169.45,168.81,169.43,97800.0,137.9281,138.2626,137.7404,138.2463,97800.0
2014-02-19 10:30:00,169.43,169.48,169.19,169.24,36200.0,138.2463,138.2871,138.0505,138.0913,36200.0
2014-02-19 11:00:00,169.23,169.27,169.09,169.16,62400.0,138.0831,138.1157,137.9689,138.026,62400.0
2014-02-19 11:30:00,169.15,169.25,168.7,168.7,98700.0,138.0178,138.0994,137.6507,137.6507,98700.0
2014-02-19 12:00:00,168.69,168.77,168.22,168.34,309000.0,137.6425,137.7078,137.259,137.3569,309000.0
2014-02-19 12:30:00,168.37,168.52,168.37,168.48,37600.0,137.3814,137.5038,137.3814,137.4711,37600.0
2014-02-19 13:00:00,168.47,168.84,168.47,168.76,59100.0,137.463,137.7649,137.463,137.6996,59100.0
2014-02-19 13:30:00,168.77,168.83,168.6,168.6,44400.0,137.7078,137.7567,137.5691,137.5691,44400.0
2014-02-19 14:00:00,168.62,168.97,168.38,168.69,135500.0,137.5854,137.871,137.3896,137.6425,135500.0
2014-02-19 14:30:00,168.69,168.7,168.3,168.48,94300.0,137.6425,137.6507,137.3243,137.4711,94300.0
2014-02-19 15:00:00,168.46,168.54,167.89,167.89,72200.0,137.4548,137.5201,136.9897,136.9897,72200.0
2014-02-19 15:30:00,167.89,167.96,167.57,167.71,189900.0,136.9897,137.0469,136.7286,136.8429,189900.0
2014-02-20 09:30:00,167.91,168.26,167.55,167.64,90600.0,137.0061,137.2916,136.7123,136.7857,90600.0
2014-02-20 10:00:00,167.6,168.1,167.33,168.0,113600.0,136.7531,137.1611,136.5328,137.0795,113600.0
2014-02-20 10:30:00,168.05,168.46,168.01,168.31,87400.0,137.1203,137.4548,137.0877,137.3324,87400.0
2014-02-20 11:00:00,168.36,168.53,168.18,168.22,60300.0,137.3732,137.5119,137.2264,137.259,60300.0
2014-02-20 11:30:00,168.26,168.45,168.22,168.35,71600.0,137.2916,137.4467,137.259,137.3651,71600.0
2014-02-20 12:00:00,168.35,168.77,168.32,168.75,58300.0,137.3651,137.7078,137.3406,137.6915,58300.0
2014-02-20 12:30:00,168.77,168.83,168.7,168.74,50200.0,137.7078,137.7567,137.6507,137.6833,50200.0
2014-02-20 13:00:00,168.74,168.83,168.71,168.74,82800.0,137.6833,137.7567,137.6588,137.6833,82800.0
2014-02-20 13:30:00,168.76,168.82,168.7,168.78,65400.0,137.6996,137.7486,137.6507,137.7159,65400.0
2014-02-20 14:00:00,168.78,168.93,168.6,168.76,111800.0,137.7159,137.8383,137.5691,137.6996,111800.0
2014-02-20 14:30:00,168.77,168.9,168.67,168.9,69000.0,137.7078,137.8138,137.6262,137.8138,69000.0
2014-02-20 15:00:00,168.88,168.99,168.83,168.88,48100.0,137.7975,137.8873,137.7567,137.7975,48100.0
2014-02-20 15:30:00,168.9,169.07,168.72,168.73,108500.0,137.8138,137.9526,137.667,137.6751,108500.0
2014-02-21 09:30:00,169.02,169.24,168.74,169.14,87200.0,137.9118,138.0913,137.6833,138.0097,87200.0
2014-02-21 10:00:00,169.15,169.32,168.82,168.92,62500.0,138.0178,138.1565,137.7486,137.8302,62500.0
2014-02-21 10:30:00,168.93,169.33,168.93,169.27,62500.0,137.8383,138.1647,137.8383,138.1157,62500.0
2014-02-21 11:00:00,169.28,169.41,169.14,169.22,69800.0,138.1239,138.23,138.0097,138.0749,69800.0
2014-02-21 11:30:00,169.24,169.36,169.2,169.2,31900.0,138.0913,138.1892,138.0586,138.0586,31900.0
2014-02-21 12:00:00,169.2,169.3,169.15,169.23,13200.0,138.0586,138.1402,138.0178,138.0831,13200.0
2014-02-21 12:30:00,169.2,169.2,168.95,169.08,25000.0,138.0586,138.0586,137.8546,137.9607,25000.0
2014-02-21 13:00:00,169.1,169.24,169.03,169.14,10800.0,137.977,138.0913,137.9199,138.0097,10800.0
2014-02-21 13:30:00,169.15,169.17,168.94,169.02,12500.0,138.0178,138.0342,137.8465,137.9118,12500.0
2014-02-21 14:00:00,169.02,169.1,168.73,168.75,67200.0,137.9118,137.977,137.6751,137.6915,67200.0
2014-02-21 14:30:00,168.73,168.81,168.56,168.73,38300.0,137.6751,137.7404,137.5364,137.6751,38300.0
2014-02-21 15:00:00,168.7,168.97,168.7,168.95,26500.0,137.6507,137.871,137.6507,137.8546,26500.0
2014-02-21 15:30:00,168.95,168.97,168.42,168.49,141200.0,137.8546,137.871,137.4222,137.4793,141200.0
2014-02-24 09:30:00,168.87,169.89,168.78,169.84,69500.0,137.7894,138.6216,137.7159,138.5808,69500.0
2014-02-24 10:00:00,169.87,169.92,169.67,169.78,46600.0,138.6053,138.6461,138.4421,138.5319,46600.0
2014-02-24 10:30:00,169.78,170.09,169.76,170.03,67700.0,138.5319,138.7848,138.5156,138.7359,67700.0
2014-02-24 11:00:00,170.05,170.19,169.94,170.19,44500.0,138.7522,138.8664,138.6624,138.8664,44500.0
2014-02-24 11:30:00,170.2,170.52,170.18,170.45,41900.0,138.8746,139.1357,138.8583,139.0786,41900.0
2014-02-24 12:00:00,170.47,170.57,170.46,170.46,22300.0,139.0949,139.1765,139.0867,139.0867,22300.0
2014-02-24 12:30:00,170.48,170.49,170.34,170.37,28000.0,139.103,139.1112,138.9888,139.0133,28000.0
2014-02-24 13:00:00,170.37,170.39,170.3,170.37,29500.0,139.0133,139.0296,138.9562,139.0133,29500.0
2014-02-24 13:30:00,170.33,170.42,170.2,170.21,39700.0,138.9807,139.0541,138.8746,138.8827,39700.0
2014-02-24 14:00:00,170.2,170.37,170.2,170.26,30200.0,138.8746,139.0133,138.8746,138.9235,30200.0
2014-02-24 14:30:00,170.3,170.33,170.18,170.18,31800.0,138.9562,138.9807,138.8583,138.8583,31800.0
2014-02-24 15:00:00,170.16,170.16,169.74,169.75,66600.0,138.8419,138.8419,138.4992,138.5074,66600.0
2014-02-24 15:30:00,169.73,170.31,169.5,169.55,379700.0,138.4911,138.9643,138.3034,138.3442,379700.0
2014-02-25 09:30:00,169.58,169.76,168.87,169.03,104100.0,138.3687,138.5156,137.7894,137.9199,104100.0
2014-02-25 10:00:00,169.01,169.54,168.84,169.2,73100.0,137.9036,138.3361,137.7649,138.0586,73100.0
2014-02-25 10:30:00,169.15,169.59,169.15,169.54,42100.0,138.0178,138.3769,138.0178,138.3361,42100.0
2014-02-25 11:00:00,169.54,170.01,169.37,170.01,55500.0,138.3361,138.7195,138.1973,138.7195,55500.0
2014-02-25 11:30:00,170.02,170.03,169.53,169.53,42600.0,138.7277,138.7359,138.3279,138.3279,42600.0
2014-02-25 12:00:00,169.54,169.63,169.43,169.56,42600.0,138.3361,138.4095,138.2463,138.3524,42600.0
2014-02-25 12:30:00,169.54,169.68,169.5,169.63,26600.0,138.3361,138.4503,138.3034,138.4095,26600.0
2014-02-25 13:00:00,169.65,169.82,169.6,169.77,17400.0,138.4258,138.5645,138.385,138.5237,17400.0
2014-02-25 13:30:00,169.75,169.86,169.54,169.63,24600.0,138.5074,138.5972,138.3361,138.4095,24600.0
2014-02-25 14:00:00,169.69,169.69,169.29,169.56,46700.0,138.4584,138.4584,138.1321,138.3524,46700.0
2014-02-25 14:30:00,169.54,169.56,169.37,169.44,55100.0,138.3361,138.3524,138.1973,138.2545,55100.0
2014-02-25 15:00:00,169.43,169.43,169.04,169.1,71600.0,138.2463,138.2463,137.9281,137.977,71600.0
2014-02-25 15:30:00,169.16,169.36,169.04,169.31,312300.0,138.026,138.1892,137.9281,138.1484,312300.0
2014-02-26 09:30:00,169.59,169.79,169.12,169.18,46700.0,138.3769,138.54,137.9934,138.0423,46700.0
2014-02-26 10:00:00,169.2,169.9,169.2,169.84,51100.0,138.0586,138.6298,138.0586,138.5808,51100.0
2014-02-26 10:30:00,169.86,170.02,169.68,169.72,60200.0,138.5972,138.7277,138.4503,138.4829,60200.0
2014-02-26 11:00:00,169.74,169.99,169.68,169.98,27900.0,138.4992,138.7032,138.4503,138.6951,27900.0
2014-02-26 11:30:00,170.01,170.04,169.61,169.73,57600.0,138.7195,138.744,138.3932,138.4911,57600.0
2014-02-26 12:00:00,169.75,169.91,169.72,169.85,26800.0,138.5074,138.638,138.4829,138.589,26800.0
2014-02-26 12:30:00,169.86,169.99,169.86,169.86,31600.0,138.5972,138.7032,138.5972,138.5972,31600.0
2014-02-26 13:00:00,169.83,169.84,169.6,169.83,29200.0,138.5727,138.5808,138.385,138.5727,29200.0
2014-02-26 13:30:00,169.83,169.95,169.62,169.62,70200.0,138.5727,138.6706,138.4013,138.4013,70200.0
2014-02-26 14:00:00,169.68,169.73,168.98,168.98,62800.0,138.4503,138.4911,137.8791,137.8791,62800.0
2014-02-26 14:30:00,168.98,169.26,168.91,169.24,44300.0,137.8791,138.1076,137.822,138.0913,44300.0
2014-02-26 15:00:00,169.27,169.31,168.92,169.14,46200.0,138.1157,138.1484,137.8302,138.0097,46200.0
2014-02-26 15:30:00,169.2,169.42,169.15,169.35,95900.0,138.0586,138.2381,138.0178,138.181,95900.0
2014-02-27 09:30:00,169.15,169.53,168.97,169.22,52100.0,138.0178,138.3279,137.871,138.0749,52100.0
2014-02-27 10:00:00,169.3,169.43,169.0,169.27,28600.0,138.1402,138.2463,137.8954,138.1157,28600.0
2014-02-27 10:30:00,169.26,169.57,169.24,169.5,38700.0,138.1076,138.3605,138.0913,138.3034,38700.0
2014-02-27 11:00:00,169.53,169.92,169.42,169.88,25400.0,138.3279,138.6461,138.2381,138.6135,25400.0
2014-02-27 11:30:00,169.84,169.85,169.63,169.71,65700.0,138.5808,138.589,138.4095,138.4748,65700.0
2014-02-27 12:00:00,169.72,169.83,169.53,169.75,90300.0,138.4829,138.5727,138.3279,138.5074,90300.0
2014-02-27 12:30:00,169.74,169.77,169.59,169.75,82400.0,138.4992,138.5237,138.3769,138.5074,82400.0
2014-02-27 13:00:00,169.74,170.02,169.71,170.02,125600.0,138.4992,138.7277,138.4748,138.7277,125600.0
2014-02-27 13:30:00,170.03,170.23,169.98,170.11,50800.0,138.7359,138.8991,138.6951,138.8011,50800.0
2014-02-27 14:00:00,170.14,170.17,169.85,169.85,44000.0,138.8256,138.8501,138.589,138.589,44000.0
2014-02-27 14:30:00,169.88,169.99,169.79,169.95,27100.0,138.6135,138.7032,138.54,138.6706,27100.0
2014-02-27 15:00:00,169.97,170.15,169.84,170.09,66600.0,138.6869,138.8338,138.5808,138.7848,66600.0
2014-02-27 15:30:00,170.1,170.27,169.81,170.27,272500.0,138.793,138.9317,138.5564,138.9317,272500.0
2014-02-28 09:30:00,170.22,170.84,170.19,170.78,114800.0,138.8909,139.3968,138.8664,139.3478,114800.0
2014-02-28 10:00:00,170.78,171.28,170.78,171.22,81200.0,139.3478,139.7558,139.3478,139.7068,81200.0
2014-02-28 10:30:00,171.2,171.32,171.05,171.15,34700.0,139.6905,139.7884,139.5681,139.6497,34700.0
2014-02-28 11:00:00,171.15,171.16,170.97,171.09,36200.0,139.6497,139.6579,139.5029,139.6008,36200.0
2014-02-28 11:30:00,171.09,171.47,171.08,171.37,20200.0,139.6008,139.9108,139.5926,139.8292,20200.0
2014-02-28 12:00:00,171.37,171.4,171.31,171.38,28200.0,139.8292,139.8537,139.7803,139.8374,28200.0
2014-02-28 12:30:00,171.4,171.46,171.33,171.35,18200.0,139.8537,139.9027,139.7966,139.8129,18200.0
2014-02-28 13:00:00,171.35,171.46,171.34,171.43,28800.0,139.8129,139.9027,139.8048,139.8782,28800.0
2014-02-28 13:30:00,171.44,171.45,171.2,171.24,17700.0,139.8864,139.8945,139.6905,139.7232,17700.0
2014-02-28 14:00:00,171.21,171.21,171.02,171.11,24900.0,139.6987,139.6987,139.5437,139.6171,24900.0
2014-02-28 14:30:00,171.11,171.12,170.41,170.45,66300.0,139.6171,139.6253,139.0459,139.0786,66300.0
2014-02-28 15:00:00,170.41,170.41,169.57,170.23,126200.0,139.0459,139.0459,138.3605,138.8991,126200.0
2014-02-28 15:30:00,170.2,170.81,170.2,170.73,123300.0,138.8746,139.3723,138.8746,139.307,123300.0
2014-03-03 09:30:00,169.19,169.87,168.98,169.67,177300.0,138.0505,138.6053,137.8791,138.4421,177300.0
2014-03-03 10:00:00,169.69,169.89,169.03,169.36,167900.0,138.4584,138.6216,137.9199,138.1892,167900.0
2014-03-03 10:30:00,169.36,169.59,169.17,169.57,88100.0,138.1892,138.3769,138.0342,138.3605,88100.0
2014-03-03 11:00:00,169.58,169.58,168.95,169.1,186900.0,138.3687,138.3687,137.8546,137.977,186900.0
2014-03-03 11:30:00,169.12,169.13,168.64,168.64,148500.0,137.9934,138.0015,137.6017,137.6017,148500.0
2014-03-03 12:00:00,168.63,169.03,168.38,168.86,152400.0,137.5935,137.9199,137.3896,137.7812,152400.0
2014-03-03 12:30:00,168.89,169.07,168.8,169.01,56700.0,137.8057,137.9526,137.7323,137.9036,56700.0
2014-03-03 13:00:00,169.01,169.4,169.01,169.22,62600.0,137.9036,138.2218,137.9036,138.0749,62600.0
2014-03-03 13:30:00,169.24,169.51,169.07,169.42,81700.0,138.0913,138.3116,137.9526,138.2381,81700.0
2014-03-03 14:00:00,169.42,169.56,169.23,169.23,73300.0,138.2381,138.3524,138.0831,138.0831,73300.0
2014-03-03 14:30:00,169.24,169.7,169.11,169.46,85900.0,138.0913,138.4666,137.9852,138.2708,85900.0
2014-03-03 15:00:00,169.45,169.48,168.92,169.15,138800.0,138.2626,138.2871,137.8302,138.0178,138800.0
2014-03-03 15:30:00,169.11,169.44,168.82,169.41,433100.0,137.9852,138.2545,137.7486,138.23,433100.0
2014-03-04 09:30:00,171.17,171.58,171.13,171.52,140600.0,139.6661,140.0006,139.6334,139.9516,140600.0
2014-03-04 10:00:00,171.57,171.67,171.35,171.58,82200.0,139.9924,140.074,139.8129,140.0006,82200.0
2014-03-04 10:30:00,171.62,171.8,171.57,171.71,73900.0,140.0332,140.1801,139.9924,140.1067,73900.0
2014-03-04 11:00:00,171.71,171.81,171.68,171.75,95000.0,140.1067,140.1883,140.0822,140.1393,95000.0
2014-03-04 11:30:00,171.74,171.75,171.57,171.68,59900.0,140.1311,140.1393,139.9924,140.0822,59900.0
2014-03-04 12:00:00,171.69,171.98,171.66,171.97,54200.0,140.0903,140.327,140.0659,140.3188,54200.0
2014-03-04 12:30:00,171.93,171.96,171.76,171.82,56000.0,140.2862,140.3107,140.1475,140.1964,56000.0
2014-03-04 13:00:00,171.85,171.94,171.78,171.9,78300.0,140.2209,140.2943,140.1638,140.2617,78300.0
2014-03-04 13:30:00,171.94,171.99,171.56,171.69,64600.0,140.2943,140.3351,139.9843,140.0903,64600.0
2014-03-04 14:00:00,171.6,171.8,171.49,171.76,69800.0,140.0169,140.1801,139.9272,140.1475,69800.0
2014-03-04 14:30:00,171.76,172.01,171.63,171.94,108500.0,140.1475,140.3514,140.0414,140.2943,108500.0
2014-03-04 15:00:00,171.95,172.23,171.91,172.11,175800.0,140.3025,140.531,140.2699,140.433,175800.0
2014-03-04 15:30:00,172.12,172.23,171.94,171.96,120000.0,140.4412,140.531,140.2943,140.3107,120000.0
2014-03-05 09:30:00,172.0,172.19,171.79,171.91,130000.0,140.3433,140.4983,140.1719,140.2699,130000.0
2014-03-05 10:00:00,172.0,172.27,171.8,172.15,57800.0,140.3433,140.5636,140.1801,140.4657,57800.0
2014-03-05 10:30:00,172.17,172.23,171.91,172.08,51000.0,140.482,140.531,140.2699,140.4086,51000.0
2014-03-05 11:00:00,172.11,172.31,171.92,171.95,46200.0,140.433,140.5962,140.278,140.3025,46200.0
2014-03-05 11:30:00,171.91,172.16,171.91,172.06,29000.0,140.2699,140.4738,140.2699,140.3922,29000.0
2014-03-05 12:00:00,172.06,172.08,171.9,171.96,24300.0,140.3922,140.4086,140.2617,140.3107,24300.0
2014-03-05 12:30:00,171.97,172.13,171.95,172.07,31000.0,140.3188,140.4494,140.3025,140.4004,31000.0
2014-03-05 13:00:00,172.08,172.27,172.07,172.16,35100.0,140.4086,140.5636,140.4004,140.4738,35100.0
2014-03-05 13:30:00,172.14,172.16,171.9,171.99,36400.0,140.4575,140.4738,140.2617,140.3351,36400.0
2014-03-05 14:00:00,172.04,172.12,171.93,171.96,48700.0,140.3759,140.4412,140.2862,140.3107,48700.0
2014-03-05 14:30:00,171.99,172.07,171.92,171.94,65200.0,140.3351,140.4004,140.278,140.2943,65200.0
2014-03-05 15:00:00,171.95,171.99,171.8,171.98,58700.0,140.3025,140.3351,140.1801,140.327,58700.0
2014-03-05 15:30:00,171.96,172.1,171.86,172.03,283200.0,140.3107,140.4249,140.2291,140.3678,283200.0
2014-03-06 09:30:00,172.54,172.82,172.44,172.78,107200.0,140.7839,141.0124,140.7023,140.9797,107200.0
2014-03-06 10:00:00,172.81,172.82,172.4,172.62,148000.0,141.0042,141.0124,140.6697,140.8492,148000.0
2014-03-06 10:30:00,172.65,172.75,172.56,172.73,74000.0,140.8737,140.9553,140.8002,140.9389,74000.0
2014-03-06 11:00:00,172.71,172.75,172.6,172.64,42900.0,140.9226,140.9553,140.8329,140.8655,42900.0
2014-03-06 11:30:00,172.63,172.75,172.63,172.74,21400.0,140.8573,140.9553,140.8573,140.9471,21400.0
2014-03-06 12:00:00,172.73,172.84,172.7,172.73,97600.0,140.9389,141.0287,140.9145,140.9389,97600.0
2014-03-06 12:30:00,172.74,172.76,172.7,172.75,33700.0,140.9471,140.9634,140.9145,140.9553,33700.0
2014-03-06 13:00:00,172.76,172.79,172.55,172.55,116700.0,140.9634,140.9879,140.7921,140.7921,116700.0
2014-03-06 13:30:00,172.55,172.61,172.21,172.23,99800.0,140.7921,140.841,140.5146,140.531,99800.0
2014-03-06 14:00:00,172.2,172.54,172.19,172.5,56900.0,140.5065,140.7839,140.4983,140.7513,56900.0
2014-03-06 14:30:00,172.49,172.58,172.41,172.52,52000.0,140.7431,140.8165,140.6778,140.7676,52000.0
2014-03-06 15:00:00,172.55,172.56,172.45,172.56,19900.0,140.7921,140.8002,140.7105,140.8002,19900.0
2014-03-06 15:30:00,172.55,172.65,172.27,172.42,109300.0,140.7921,140.8737,140.5636,140.686,109300.0
2014-03-07 09:30:00,173.08,173.14,172.19,172.44,171100.0,141.2245,141.2735,140.4983,140.7023,171100.0
2014-03-07 10:00:00,172.42,172.83,172.21,172.64,90800.0,140.686,141.0205,140.5146,140.8655,90800.0
2014-03-07 10:30:00,172.64,172.78,172.3,172.31,107700.0,140.8655,140.9797,140.5881,140.5962,107700.0
2014-03-07 11:00:00,172.31,172.31,171.79,172.07,119500.0,140.5962,140.5962,140.1719,140.4004,119500.0
2014-03-07 11:30:00,172.07,172.44,171.98,172.39,96300.0,140.4004,140.7023,140.327,140.6615,96300.0
2014-03-07 12:00:00,172.38,172.5,172.2,172.48,45200.0,140.6533,140.7513,140.5065,140.7349,45200.0
2014-03-07 12:30:00,172.48,172.48,172.29,172.3,124300.0,140.7349,140.7349,140.5799,140.5881,124300.0
2014-03-07 13:00:00,172.3,172.32,172.06,172.16,55800.0,140.5881,140.6044,140.3922,140.4738,55800.0
2014-03-07 13:30:00,172.15,172.24,171.98,172.24,22800.0,140.4657,140.5391,140.327,140.5391,22800.0
2014-03-07 14:00:00,172.19,172.23,171.87,171.98,47700.0,140.4983,140.531,140.2372,140.327,47700.0
2014-03-07 14:30:00,172.02,172.35,171.93,172.25,46700.0,140.3596,140.6289,140.2862,140.5473,46700.0
2014-03-07 15:00:00,172.27,172.4,172.21,172.28,25700.0,140.5636,140.6697,140.5146,140.5718,25700.0
2014-03-07 15:30:00,172.32,172.47,172.0,172.47,131500.0,140.6044,140.7268,140.3433,140.7268,131500.0
2014-03-10 09:30:00,172.24,172.46,172.02,172.37,100200.0,140.5391,140.7186,140.3596,140.6452,100200.0
2014-03-10 10:00:00,172.38,172.38,171.79,171.9,57500.0,140.6533,140.6533,140.1719,140.2617,57500.0
2014-03-10 10:30:00,171.82,171.86,171.47,171.6,119900.0,140.1964,140.2291,139.9108,140.0169,119900.0
2014-03-10 11:00:00,171.52,172.11,171.5,172.09,41400.0,139.9516,140.433,139.9353,140.4167,41400.0
2014-03-10 11:30:00,172.12,172.14,171.87,171.89,15200.0,140.4412,140.4575,140.2372,140.2535,15200.0
2014-03-10 12:00:00,171.86,172.08,171.8,172.01,38400.0,140.2291,140.4086,140.1801,140.3514,38400.0
2014-03-10 12:30:00,172.04,172.27,171.96,172.23,149800.0,140.3759,140.5636,140.3107,140.531,149800.0
2014-03-10 13:00:00,172.22,172.27,172.1,172.15,25000.0,140.5228,140.5636,140.4249,140.4657,25000.0
2014-03-10 13:30:00,172.15,172.15,171.87,171.93,15100.0,140.4657,140.4657,140.2372,140.2862,15100.0
2014-03-10 14:00:00,171.91,172.04,171.86,172.02,16300.0,140.2699,140.3759,140.2291,140.3596,16300.0
2014-03-10 14:30:00,172.02,172.23,171.99,172.17,27900.0,140.3596,140.531,140.3351,140.482,27900.0
2014-03-10 15:00:00,172.13,172.17,172.0,172.15,114700.0,140.4494,140.482,140.3433,140.4657,114700.0
2014-03-10 15:30:00,172.16,172.48,172.11,172.43,98700.0,140.4738,140.7349,140.433,140.6941,98700.0
2014-03-11 09:30:00,172.7,172.73,172.0,172.21,53600.0,140.9145,140.9389,140.3433,140.5146,53600.0
2014-03-11 10:00:00,172.27,172.51,171.99,172.51,49200.0,140.5636,140.7594,140.3351,140.7594,49200.0
2014-03-11 10:30:00,172.51,172.92,172.51,172.79,32800.0,140.7594,141.094,140.7594,140.9879,32800.0
2014-03-11 11:00:00,172.83,172.88,172.6,172.6,23600.0,141.0205,141.0613,140.8329,140.8329,23600.0
2014-03-11 11:30:00,172.61,172.61,172.15,172.21,32700.0,140.841,140.841,140.4657,140.5146,32700.0
2014-03-11 12:00:00,172.19,172.23,171.72,171.9,171600.0,140.4983,140.531,140.1148,140.2617,171600.0
2014-03-11 12:30:00,171.89,172.08,171.87,171.97,27200.0,140.2535,140.4086,140.2372,140.3188,27200.0
2014-03-11 13:00:00,171.95,172.02,171.67,171.68,63300.0,140.3025,140.3596,140.074,140.0822,63300.0
2014-03-11 13:30:00,171.63,172.06,171.62,172.06,59500.0,140.0414,140.3922,140.0332,140.3922,59500.0
2014-03-11 14:00:00,172.05,172.11,171.66,171.75,33500.0,140.3841,140.433,140.0659,140.1393,33500.0
2014-03-11 14:30:00,171.76,171.76,171.48,171.54,80900.0,140.1475,140.1475,139.919,139.968,80900.0
2014-03-11 15:00:00,171.49,171.53,171.17,171.45,121400.0,139.9272,139.9598,139.6661,139.8945,121400.0
2014-03-11 15:30:00,171.42,171.63,171.3,171.55,116800.0,139.87,140.0414,139.7721,139.9761,116800.0
2014-03-12 09:30:00,170.73,170.99,170.36,170.72,83400.0,139.307,139.5192,139.0051,139.2989,83400.0
2014-03-12 10:00:00,170.69,171.15,170.66,170.96,54800.0,139.2744,139.6497,139.2499,139.4947,54800.0
2014-03-12 10:30:00,170.99,171.36,170.82,171.32,57600.0,139.5192,139.8211,139.3805,139.7884,57600.0
2014-03-12 11:00:00,171.32,171.65,171.18,171.56,29600.0,139.7884,140.0577,139.6742,139.9843,29600.0
2014-03-12 11:30:00,171.63,171.63,171.25,171.25,16400.0,140.0414,140.0414,139.7313,139.7313,16400.0
2014-03-12 12:00:00,171.26,171.41,171.16,171.21,122800.0,139.7395,139.8619,139.6579,139.6987,122800.0
2014-03-12 12:30:00,171.24,171.51,171.15,171.51,30500.0,139.7232,139.9435,139.6497,139.9435,30500.0
2014-03-12 13:00:00,171.5,171.5,171.12,171.23,20400.0,139.9353,139.9353,139.6253,139.715,20400.0
2014-03-12 13:30:00,171.23,171.41,171.2,171.35,17500.0,139.715,139.8619,139.6905,139.8129,17500.0
2014-03-12 14:00:00,171.37,171.51,171.23,171.47,41500.0,139.8292,139.9435,139.715,139.9108,41500.0
2014-03-12 14:30:00,171.47,171.48,171.28,171.28,407200.0,139.9108,139.919,139.7558,139.7558,407200.0
2014-03-12 15:00:00,171.28,171.37,171.16,171.19,60800.0,139.7558,139.8292,139.6579,139.6824,60800.0
2014-03-12 15:30:00,171.19,171.65,171.15,171.59,63800.0,139.6824,140.0577,139.6497,140.0087,63800.0
2014-03-13 09:30:00,172.14,172.24,171.84,171.84,55100.0,140.4575,140.5391,140.2127,140.2127,55100.0
2014-03-13 10:00:00,171.96,171.98,171.74,171.85,35500.0,140.3107,140.327,140.1311,140.2209,35500.0
2014-03-13 10:30:00,171.83,171.87,171.28,171.28,45700.0,140.2046,140.2372,139.7558,139.7558,45700.0
2014-03-13 11:00:00,171.25,171.48,171.03,171.09,44500.0,139.7313,139.919,139.5518,139.6008,44500.0
2014-03-13 11:30:00,171.0,171.23,170.9,170.94,41100.0,139.5273,139.715,139.4457,139.4784,41100.0
2014-03-13 12:00:00,170.97,171.0,170.48,170.48,39500.0,139.5029,139.5273,139.103,139.103,39500.0
2014-03-13 12:30:00,170.51,170.53,170.12,170.17,62400.0,139.1275,139.1438,138.8093,138.8501,62400.0
2014-03-13 13:00:00,170.18,170.28,169.61,170.24,335600.0,138.8583,138.9399,138.3932,138.9072,335600.0
2014-03-13 13:30:00,170.26,170.26,169.86,170.03,84200.0,138.9235,138.9235,138.5972,138.7359,84200.0
2014-03-13 14:00:00,170.04,170.12,169.62,169.77,279900.0,138.744,138.8093,138.4013,138.5237,279900.0
2014-03-13 14:30:00,169.77,170.03,169.51,169.64,101000.0,138.5237,138.7359,138.3116,138.4176,101000.0
2014-03-13 15:00:00,169.66,169.82,169.21,169.48,151700.0,138.434,138.5645,138.0668,138.2871,151700.0
2014-03-13 15:30:00,169.5,169.85,169.36,169.67,257200.0,138.3034,138.589,138.1892,138.4421,257200.0
2014-03-14 09:30:00,169.33,170.14,169.31,169.56,160000.0,138.1647,138.8256,138.1484,138.3524,160000.0
2014-03-14 10:00:00,169.58,170.22,169.58,169.85,92300.0,138.3687,138.8909,138.3687,138.589,92300.0
2014-03-14 10:30:00,169.89,169.98,169.49,169.54,71100.0,138.6216,138.6951,138.2953,138.3361,71100.0
2014-03-14 11:00:00,169.53,169.59,169.09,169.31,77700.0,138.3279,138.3769,137.9689,138.1484,77700.0
2014-03-14 11:30:00,169.31,170.14,169.23,170.05,129400.0,138.1484,138.8256,138.0831,138.7522,129400.0
2014-03-14 12:00:00,170.02,170.06,169.64,169.64,190900.0,138.7277,138.7603,138.4176,138.4176,190900.0
2014-03-14 12:30:00,169.63,169.89,169.45,169.87,128500.0,138.4095,138.6216,138.2626,138.6053,128500.0
2014-03-14 13:00:00,169.92,169.92,169.54,169.64,82400.0,138.6461,138.6461,138.3361,138.4176,82400.0
2014-03-14 13:30:00,169.62,169.72,169.4,169.62,71800.0,138.4013,138.4829,138.2218,138.4013,71800.0
2014-03-14 14:00:00,169.6,169.67,169.47,169.6,38000.0,138.385,138.4421,138.2789,138.385,38000.0
2014-03-14 14:30:00,169.59,169.59,169.12,169.13,38800.0,138.3769,138.3769,137.9934,138.0015,38800.0
2014-03-14 15:00:00,169.15,169.37,169.11,169.26,47800.0,138.0178,138.1973,137.9852,138.1076,47800.0
2014-03-14 15:30:00,169.28,169.48,169.0,169.15,90700.0,138.1239,138.2871,137.8954,138.0178,90700.0
2014-03-17 09:30:00,170.06,170.91,169.99,170.78,98300.0,138.7603,139.4539,138.7032,139.3478,98300.0
2014-03-17 10:00:00,170.78,171.14,170.69,170.71,46500.0,139.3478,139.6416,139.2744,139.2907,46500.0
2014-03-17 10:30:00,170.78,170.78,170.38,170.48,51400.0,139.3478,139.3478,139.0215,139.103,51400.0
2014-03-17 11:00:00,170.51,170.73,170.36,170.42,56800.0,139.1275,139.307,139.0051,139.0541,56800.0
2014-03-17 11:30:00,170.44,170.63,170.25,170.62,23900.0,139.0704,139.2254,138.9154,139.2173,23900.0
2014-03-17 12:00:00,170.69,170.93,170.56,170.88,269000.0,139.2744,139.4702,139.1683,139.4294,269000.0
2014-03-17 12:30:00,170.89,170.95,170.66,170.75,60400.0,139.4376,139.4865,139.2499,139.3234,60400.0
2014-03-17 13:00:00,170.79,170.85,170.57,170.63,55900.0,139.356,139.4049,139.1765,139.2254,55900.0
2014-03-17 13:30:00,170.64,170.84,170.61,170.74,31200.0,139.2336,139.3968,139.2091,139.3152,31200.0
2014-03-17 14:00:00,170.75,171.01,170.64,170.98,59300.0,139.3234,139.5355,139.2336,139.511,59300.0
2014-03-17 14:30:00,170.98,170.98,170.74,170.87,145500.0,139.511,139.511,139.3152,139.4213,145500.0
2014-03-17 15:00:00,170.85,170.98,170.76,170.8,37000.0,139.4049,139.511,139.3315,139.3641,37000.0
2014-03-17 15:30:00,170.84,170.86,170.55,170.75,683000.0,139.3968,139.4131,139.1602,139.3234,683000.0
2014-03-18 09:30:00,171.07,171.6,170.93,171.51,101300.0,139.5845,140.0169,139.4702,139.9435,101300.0
2014-03-18 10:00:00,171.58,171.95,171.4,171.93,75600.0,140.0006,140.3025,139.8537,140.2862,75600.0
2014-03-18 10:30:00,171.97,172.03,171.57,171.57,76800.0,140.3188,140.3678,139.9924,139.9924,76800.0
2014-03-18 11:00:00,171.55,171.88,171.55,171.86,68900.0,139.9761,140.2454,139.9761,140.2291,68900.0
2014-03-18 11:30:00,171.88,171.95,171.6,171.85,57100.0,140.2454,140.3025,140.0169,140.2209,57100.0
2014-03-18 12:00:00,171.89,171.97,171.68,171.73,52200.0,140.2535,140.3188,140.0822,140.123,52200.0
2014-03-18 12:30:00,171.72,171.82,171.63,171.75,38200.0,140.1148,140.1964,140.0414,140.1393,38200.0
2014-03-18 13:00:00,171.8,172.01,171.74,171.97,41900.0,140.1801,140.3514,140.1311,140.3188,41900.0
2014-03-18 13:30:00,171.97,172.17,171.9,172.02,34800.0,140.3188,140.482,140.2617,140.3596,34800.0
2014-03-18 14:00:00,172.04,172.09,171.97,172.06,18700.0,140.3759,140.4167,140.3188,140.3922,18700.0
2014-03-18 14:30:00,172.09,172.18,172.03,172.09,36200.0,140.4167,140.4902,140.3678,140.4167,36200.0
2014-03-18 15:00:00,172.11,172.12,171.97,172.0,42900.0,140.433,140.4412,140.3188,140.3433,42900.0
2014-03-18 15:30:00,172.0,172.05,171.88,172.0,69300.0,140.3433,140.3841,140.2454,140.3433,69300.0
2014-03-19 09:30:00,172.03,172.18,171.79,172.15,67300.0,140.3678,140.4902,140.1719,140.4657,67300.0
2014-03-19 10:00:00,172.14,172.23,172.05,172.17,27700.0,140.4575,140.531,140.3841,140.482,27700.0
2014-03-19 10:30:00,172.13,172.13,171.93,172.03,36500.0,140.4494,140.4494,140.2862,140.3678,36500.0
2014-03-19 11:00:00,172.05,172.12,172.0,172.03,20400.0,140.3841,140.4412,140.3433,140.3678,20400.0
2014-03-19 11:30:00,172.02,172.02,171.87,171.94,33800.0,140.3596,140.3596,140.2372,140.2943,33800.0
2014-03-19 12:00:00,171.92,172.08,171.92,171.96,114200.0,140.278,140.4086,140.278,140.3107,114200.0
2014-03-19 12:30:00,171.95,172.08,171.87,172.07,25800.0,140.3025,140.4086,140.2372,140.4004,25800.0
2014-03-19 13:00:00,172.07,172.14,172.02,172.14,19600.0,140.4004,140.4575,140.3596,140.4575,19600.0
2014-03-19 13:30:00,172.15,172.17,172.05,172.14,32400.0,140.4657,140.482,140.3841,140.4575,32400.0
2014-03-19 14:00:00,172.13,172.13,171.17,171.75,164300.0,140.4494,140.4494,139.6661,140.1393,164300.0
2014-03-19 14:30:00,171.76,171.89,171.34,171.59,102900.0,140.1475,140.2535,139.8048,140.0087,102900.0
2014-03-19 15:00:00,171.6,171.64,169.99,170.64,237800.0,140.0169,140.0495,138.7032,139.2336,237800.0
2014-03-19 15:30:00,170.7,171.3,170.67,171.06,111300.0,139.2826,139.7721,139.2581,139.5763,111300.0
2014-03-20 09:30:00,170.68,170.91,170.37,170.67,110000.0,139.2662,139.4539,139.0133,139.2581,110000.0
2014-03-20 10:00:00,170.71,171.61,170.52,171.45,105100.0,139.2907,140.0251,139.1357,139.8945,105100.0
2014-03-20 10:30:00,171.45,171.65,171.32,171.38,40300.0,139.8945,140.0577,139.7884,139.8374,40300.0
2014-03-20 11:00:00,171.38,171.44,171.12,171.36,48900.0,139.8374,139.8864,139.6253,139.8211,48900.0
2014-03-20 11:30:00,171.38,171.54,171.3,171.54,51600.0,139.8374,139.968,139.7721,139.968,51600.0
2014-03-20 12:00:00,171.51,171.96,171.41,171.96,54600.0,139.9435,140.3107,139.8619,140.3107,54600.0
2014-03-20 12:30:00,171.96,172.1,171.87,172.03,41000.0,140.3107,140.4249,140.2372,140.3678,41000.0
2014-03-20 13:00:00,172.04,172.16,171.9,171.91,31500.0,140.3759,140.4738,140.2617,140.2699,31500.0
2014-03-20 13:30:00,171.92,172.07,171.87,172.07,33500.0,140.278,140.4004,140.2372,140.4004,33500.0
2014-03-20 14:00:00,172.07,172.16,172.0,172.14,40600.0,140.4004,140.4738,140.3433,140.4575,40600.0
2014-03-20 14:30:00,172.15,172.15,171.95,171.96,45200.0,140.4657,140.4657,140.3025,140.3107,45200.0
2014-03-20 15:00:00,171.92,171.93,171.66,171.66,37400.0,140.278,140.2862,140.0659,140.0659,37400.0
2014-03-20 15:30:00,171.69,172.05,171.69,172.02,87200.0,140.0903,140.3841,140.0903,140.3596,87200.0
2014-03-21 09:30:00,172.76,173.19,172.72,172.74,85700.0,140.9634,141.3143,140.9308,140.9471,85700.0
2014-03-21 10:00:00,172.8,172.84,172.4,172.53,58500.0,140.996,141.0287,140.6697,140.7757,58500.0
2014-03-21 10:30:00,172.5,172.85,172.4,172.85,50000.0,140.7513,141.0368,140.6697,141.0368,50000.0
2014-03-21 11:00:00,172.88,172.95,172.73,172.95,33700.0,141.0613,141.1184,140.9389,141.1184,33700.0
2014-03-21 11:30:00,172.96,173.05,172.74,172.81,39000.0,141.1266,141.2,140.9471,141.0042,39000.0
2014-03-21 12:00:00,172.8,172.91,172.73,172.73,11600.0,140.996,141.0858,140.9389,140.9389,11600.0
2014-03-21 12:30:00,172.7,172.71,172.53,172.54,29900.0,140.9145,140.9226,140.7757,140.7839,29900.0
2014-03-21 13:00:00,172.51,172.56,172.0,172.02,51800.0,140.7594,140.8002,140.3433,140.3596,51800.0
2014-03-21 13:30:00,172.04,172.18,171.86,171.9,32900.0,140.3759,140.4902,140.2291,140.2617,32900.0
2014-03-21 14:00:00,171.92,172.06,171.53,171.55,180500.0,140.278,140.3922,139.9598,139.9761,180500.0
2014-03-21 14:30:00,171.51,171.84,171.35,171.77,28500.0,139.9435,140.2127,139.8129,140.1556,28500.0
2014-03-21 15:00:00,171.76,171.83,171.43,171.82,48800.0,140.1475,140.2046,139.8782,140.1964,48800.0
2014-03-21 15:30:00,171.77,171.77,171.24,171.38,109100.0,140.1556,140.1556,139.7232,139.8374,109100.0
2014-03-24 09:30:00,171.19,171.39,170.59,170.68,97900.0,140.3227,140.4867,139.8309,139.9047,97900.0
2014-03-24 10:00:00,170.64,170.64,169.97,170.05,109300.0,139.8719,139.8719,139.3227,139.3883,109300.0
2014-03-24 10:30:00,170.0,170.01,169.64,169.73,114000.0,139.3473,139.3555,139.0522,139.126,114000.0
2014-03-24 11:00:00,169.68,169.69,169.25,169.59,193200.0,139.085,139.0932,138.7325,139.0112,193200.0
2014-03-24 11:30:00,169.58,169.68,169.32,169.49,100600.0,139.003,139.085,138.7899,138.9293,100600.0
2014-03-24 12:00:00,169.47,169.64,169.32,169.33,86500.0,138.9129,139.0522,138.7899,138.7981,86500.0
2014-03-24 12:30:00,169.37,169.45,169.16,169.35,115300.0,138.8309,138.8965,138.6588,138.8145,115300.0
2014-03-24 13:00:00,169.37,169.59,169.37,169.55,562900.0,138.8309,139.0112,138.8309,138.9785,562900.0
2014-03-24 13:30:00,169.57,169.89,169.57,169.89,80900.0,138.9948,139.2571,138.9948,139.2571,80900.0
2014-03-24 14:00:00,169.89,170.03,169.72,169.96,132500.0,139.2571,139.3719,139.1178,139.3145,132500.0
2014-03-24 14:30:00,169.98,170.15,169.8,169.92,96100.0,139.3309,139.4703,139.1834,139.2817,96100.0
2014-03-24 15:00:00,169.94,170.19,169.66,170.19,103800.0,139.2981,139.5031,139.0686,139.5031,103800.0
2014-03-24 15:30:00,170.22,170.37,169.9,169.9,123000.0,139.5276,139.6506,139.2653,139.2653,123000.0
2014-03-25 09:30:00,170.78,171.1,170.78,170.93,83500.0,139.9867,140.249,139.9867,140.1096,83500.0
2014-03-25 10:00:00,170.98,171.25,170.73,170.84,80400.0,140.1506,140.3719,139.9457,140.0359,80400.0
2014-03-25 10:30:00,170.84,170.84,170.09,170.19,67500.0,140.0359,140.0359,139.4211,139.5031,67500.0
2014-03-25 11:00:00,170.18,170.52,170.15,170.32,48800.0,139.4949,139.7736,139.4703,139.6096,48800.0
2014-03-25 11:30:00,170.34,170.37,169.82,170.07,80400.0,139.626,139.6506,139.1998,139.4047,80400.0
2014-03-25 12:00:00,170.05,170.2,169.78,169.9,58200.0,139.3883,139.5113,139.167,139.2653,58200.0
2014-03-25 12:30:00,169.91,170.46,169.85,170.39,77200.0,139.2735,139.7244,139.2244,139.667,77200.0
2014-03-25 13:00:00,170.38,170.82,170.31,170.78,63100.0,139.6588,140.0195,139.6014,139.9867,63100.0
2014-03-25 13:30:00,170.81,170.88,170.67,170.71,33500.0,140.0113,140.0686,139.8965,139.9293,33500.0
2014-03-25 14:00:00,170.73,170.9,170.58,170.58,202700.0,139.9457,140.085,139.8227,139.8227,202700.0
2014-03-25 14:30:00,170.59,170.74,170.52,170.59,95600.0,139.8309,139.9539,139.7736,139.8309,95600.0
2014-03-25 15:00:00,170.58,170.92,170.56,170.73,107200.0,139.8227,140.1014,139.8063,139.9457,107200.0
2014-03-25 15:30:00,170.75,170.87,170.62,170.72,119000.0,139.9621,140.0604,139.8555,139.9375,119000.0
2014-03-26 09:30:00,171.39,171.64,171.18,171.27,65700.0,140.4867,140.6916,140.3145,140.3883,65700.0
2014-03-26 10:00:00,171.23,171.47,170.98,171.14,54600.0,140.3555,140.5523,140.1506,140.2818,54600.0
2014-03-26 10:30:00,171.12,171.27,170.85,170.89,53000.0,140.2654,140.3883,140.0441,140.0768,53000.0
2014-03-26 11:00:00,170.89,171.3,170.85,171.28,56900.0,140.0768,140.4129,140.0441,140.3965,56900.0
2014-03-26 11:30:00,171.23,171.23,170.8,171.05,25900.0,140.3555,140.3555,140.0031,140.208,25900.0
2014-03-26 12:00:00,171.01,171.02,170.8,170.94,196100.0,140.1752,140.1834,140.0031,140.1178,196100.0
2014-03-26 12:30:00,170.88,171.14,170.86,171.13,57800.0,140.0686,140.2818,140.0522,140.2736,57800.0
2014-03-26 13:00:00,171.12,171.13,170.48,170.48,40600.0,140.2654,140.2736,139.7408,139.7408,40600.0
2014-03-26 13:30:00,170.34,170.47,170.0,170.31,120900.0,139.626,139.7326,139.3473,139.6014,120900.0
2014-03-26 14:00:00,170.27,170.33,169.9,170.18,175500.0,139.5686,139.6178,139.2653,139.4949,175500.0
2014-03-26 14:30:00,170.13,170.46,169.99,170.43,41000.0,139.4539,139.7244,139.3391,139.6998,41000.0
2014-03-26 15:00:00,170.47,170.49,169.93,169.93,56800.0,139.7326,139.749,139.2899,139.2899,56800.0
2014-03-26 15:30:00,169.93,170.11,169.45,169.46,131500.0,139.2899,139.4375,138.8965,138.9047,131500.0
2014-03-27 09:30:00,169.32,169.45,168.48,169.04,112000.0,138.7899,138.8965,138.1014,138.5604,112000.0
2014-03-27 10:00:00,169.0,169.78,168.88,169.67,63700.0,138.5276,139.167,138.4293,139.0768,63700.0
2014-03-27 10:30:00,169.72,169.78,169.38,169.51,24000.0,139.1178,139.167,138.8391,138.9457,24000.0
2014-03-27 11:00:00,169.54,169.63,169.18,169.27,18800.0,138.9703,139.044,138.6752,138.7489,18800.0
2014-03-27 11:30:00,169.21,169.21,168.64,168.93,54100.0,138.6998,138.6998,138.2325,138.4702,54100.0
2014-03-27 12:00:00,168.94,169.17,168.66,169.17,48700.0,138.4784,138.667,138.2489,138.667,48700.0
2014-03-27 12:30:00,169.21,169.26,169.0,169.17,379400.0,138.6998,138.7407,138.5276,138.667,379400.0
2014-03-27 13:00:00,169.12,169.44,169.12,169.34,32400.0,138.626,138.8883,138.626,138.8063,32400.0
2014-03-27 13:30:00,169.33,169.38,168.96,169.05,28800.0,138.7981,138.8391,138.4948,138.5686,28800.0
2014-03-27 14:00:00,169.08,169.24,168.83,169.24,25700.0,138.5932,138.7243,138.3883,138.7243,25700.0
2014-03-27 14:30:00,169.2,169.2,168.91,169.09,29400.0,138.6916,138.6916,138.4539,138.6014,29400.0
2014-03-27 15:00:00,169.03,169.23,168.85,169.18,30800.0,138.5522,138.7162,138.4047,138.6752,30800.0
2014-03-27 15:30:00,169.18,169.35,169.12,169.15,73300.0,138.6752,138.8145,138.626,138.6506,73300.0
2014-03-28 09:30:00,169.62,170.45,169.56,170.38,85500.0,139.0358,139.7162,138.9867,139.6588,85500.0
2014-03-28 10:00:00,170.44,170.65,170.37,170.42,46500.0,139.708,139.8801,139.6506,139.6916,46500.0
2014-03-28 10:30:00,170.46,170.79,170.36,170.74,36300.0,139.7244,139.9949,139.6424,139.9539,36300.0
2014-03-28 11:00:00,170.73,170.76,170.55,170.57,32100.0,139.9457,139.9703,139.7981,139.8145,32100.0
2014-03-28 11:30:00,170.56,170.59,170.27,170.5,20000.0,139.8063,139.8309,139.5686,139.7572,20000.0
2014-03-28 12:00:00,170.49,170.58,170.39,170.41,27600.0,139.749,139.8227,139.667,139.6834,27600.0
2014-03-28 12:30:00,170.42,170.55,170.37,170.37,20000.0,139.6916,139.7981,139.6506,139.6506,20000.0
2014-03-28 13:00:00,170.42,170.42,170.03,170.19,25100.0,139.6916,139.6916,139.3719,139.5031,25100.0
2014-03-28 13:30:00,170.19,170.29,170.05,170.1,6400.0,139.5031,139.585,139.3883,139.4293,6400.0
2014-03-28 14:00:00,170.1,170.1,169.5,169.82,39300.0,139.4293,139.4293,138.9375,139.1998,39300.0
2014-03-28 14:30:00,169.81,169.87,169.52,169.84,30800.0,139.1916,139.2408,138.9539,139.2162,30800.0
2014-03-28 15:00:00,169.84,169.91,169.59,169.8,26500.0,139.2162,139.2735,139.0112,139.1834,26500.0
2014-03-28 15:30:00,169.75,169.95,169.71,169.93,81400.0,139.1424,139.3063,139.1096,139.2899,81400.0
2014-03-31 09:30:00,171.04,171.41,170.98,171.33,98300.0,140.1998,140.5031,140.1506,140.4375,98300.0
2014-03-31 10:00:00,171.42,171.5,171.14,171.32,48600.0,140.5113,140.5768,140.2818,140.4293,48600.0
2014-03-31 10:30:00,171.4,171.42,171.21,171.33,25300.0,140.4949,140.5113,140.3391,140.4375,25300.0
2014-03-31 11:00:00,171.25,171.25,170.87,171.04,36200.0,140.3719,140.3719,140.0604,140.1998,36200.0
2014-03-31 11:30:00,171.06,171.18,170.93,171.15,23100.0,140.2162,140.3145,140.1096,140.29,23100.0
2014-03-31 12:00:00,171.17,171.56,171.16,171.47,39600.0,140.3064,140.626,140.2982,140.5523,39600.0
2014-03-31 12:30:00,171.52,171.59,171.4,171.45,39800.0,140.5932,140.6506,140.4949,140.5359,39800.0
2014-03-31 13:00:00,171.52,171.53,171.34,171.41,28300.0,140.5932,140.6014,140.4457,140.5031,28300.0
2014-03-31 13:30:00,171.41,171.43,171.05,171.15,53300.0,140.5031,140.5195,140.208,140.29,53300.0
2014-03-31 14:00:00,171.13,171.42,171.13,171.28,48300.0,140.2736,140.5113,140.2736,140.3965,48300.0
2014-03-31 14:30:00,171.29,171.48,171.25,171.41,39900.0,140.4047,140.5605,140.3719,140.5031,39900.0
2014-03-31 15:00:00,171.39,171.46,171.27,171.42,70200.0,140.4867,140.5441,140.3883,140.5113,70200.0
2014-03-31 15:30:00,171.43,171.54,171.25,171.36,181500.0,140.5195,140.6096,140.3719,140.4621,181500.0
2014-04-01 09:30:00,171.87,172.25,171.84,172.21,114200.0,140.8801,141.1916,140.8555,141.1588,114200.0
2014-04-01 10:00:00,172.2,172.47,172.19,172.3,44800.0,141.1506,141.3719,141.1424,141.2326,44800.0
2014-04-01 10:30:00,172.29,172.4,172.0,172.09,40200.0,141.2244,141.3146,140.9867,141.0605,40200.0
2014-04-01 11:00:00,172.03,172.09,171.89,171.97,60900.0,141.0113,141.0605,140.8965,140.9621,60900.0
2014-04-01 11:30:00,171.99,172.15,171.89,171.89,30200.0,140.9785,141.1096,140.8965,140.8965,30200.0
2014-04-01 12:00:00,171.88,172.01,171.76,171.99,311900.0,140.8883,140.9949,140.79,140.9785,311900.0
2014-04-01 12:30:00,172.01,172.08,171.95,171.99,40000.0,140.9949,141.0523,140.9457,140.9785,40000.0
2014-04-01 13:00:00,171.97,171.98,171.82,171.98,56200.0,140.9621,140.9703,140.8392,140.9703,56200.0
2014-04-01 13:30:00,171.98,172.14,171.9,172.12,43800.0,140.9703,141.1015,140.9047,141.0851,43800.0
2014-04-01 14:00:00,172.14,172.26,172.1,172.25,47200.0,141.1015,141.1998,141.0687,141.1916,47200.0
2014-04-01 14:30:00,172.25,172.28,172.14,172.26,32400.0,141.1916,141.2162,141.1015,141.1998,32400.0
2014-04-01 15:00:00,172.26,172.38,172.18,172.38,59100.0,141.1998,141.2982,141.1342,141.2982,59100.0
2014-04-01 15:30:00,172.38,172.59,172.24,172.49,117400.0,141.2982,141.4703,141.1834,141.3883,117400.0
2014-04-02 09:30:00,172.72,172.78,172.4,172.52,80500.0,141.5769,141.6261,141.3146,141.4129,80500.0
2014-04-02 10:00:00,172.61,172.88,172.54,172.87,344500.0,141.4867,141.708,141.4293,141.6998,344500.0
2014-04-02 10:30:00,172.86,173.02,172.83,172.99,75700.0,141.6916,141.8228,141.667,141.7982,75700.0
2014-04-02 11:00:00,172.98,173.06,172.79,172.92,88200.0,141.79,141.8556,141.6342,141.7408,88200.0
2014-04-02 11:30:00,172.89,173.01,172.79,172.98,53300.0,141.7162,141.8146,141.6342,141.79,53300.0
2014-04-02 12:00:00,173.01,173.08,172.85,173.02,301700.0,141.8146,141.872,141.6834,141.8228,301700.0
2014-04-02 12:30:00,173.02,173.04,172.94,172.96,114300.0,141.8228,141.8392,141.7572,141.7736,114300.0
2014-04-02 13:00:00,172.96,172.98,172.71,172.77,27600.0,141.7736,141.79,141.5687,141.6179,27600.0
2014-04-02 13:30:00,172.74,172.8,172.59,172.67,31800.0,141.5933,141.6424,141.4703,141.5359,31800.0
2014-04-02 14:00:00,172.7,172.86,172.68,172.71,103000.0,141.5605,141.6916,141.5441,141.5687,103000.0
2014-04-02 14:30:00,172.71,172.89,172.67,172.89,35300.0,141.5687,141.7162,141.5359,141.7162,35300.0
2014-04-02 15:00:00,172.89,173.22,172.85,173.22,83500.0,141.7162,141.9867,141.6834,141.9867,83500.0
2014-04-02 15:30:00,173.22,173.29,173.06,173.07,194700.0,141.9867,142.0441,141.8556,141.8638,194700.0
2014-04-03 09:30:00,173.33,173.37,173.06,173.28,43700.0,142.0769,142.1097,141.8556,142.0359,43700.0
2014-04-03 10:00:00,173.28,173.32,172.94,172.94,48500.0,142.0359,142.0687,141.7572,141.7572,48500.0
2014-04-03 10:30:00,172.95,172.97,172.74,172.94,39900.0,141.7654,141.7818,141.5933,141.7572,39900.0
2014-04-03 11:00:00,172.95,173.0,172.79,172.79,14600.0,141.7654,141.8064,141.6342,141.6342,14600.0
2014-04-03 11:30:00,172.81,172.87,172.68,172.74,28800.0,141.6506,141.6998,141.5441,141.5933,28800.0
2014-04-03 12:00:00,172.71,172.85,172.61,172.72,136900.0,141.5687,141.6834,141.4867,141.5769,136900.0
2014-04-03 12:30:00,172.71,172.71,172.49,172.58,55500.0,141.5687,141.5687,141.3883,141.4621,55500.0
2014-04-03 13:00:00,172.56,172.78,172.56,172.78,39800.0,141.4457,141.6261,141.4457,141.6261,39800.0
2014-04-03 13:30:00,172.81,172.91,172.75,172.75,27000.0,141.6506,141.7326,141.6015,141.6015,27000.0
2014-04-03 14:00:00,172.77,172.79,172.63,172.63,19900.0,141.6179,141.6342,141.5031,141.5031,19900.0
2014-04-03 14:30:00,172.58,172.6,172.32,172.59,51400.0,141.4621,141.4785,141.249,141.4703,51400.0
2014-04-03 15:00:00,172.62,172.86,172.58,172.85,36300.0,141.4949,141.6916,141.4621,141.6834,36300.0
2014-04-03 15:30:00,172.86,173.04,172.82,172.83,108600.0,141.6916,141.8392,141.6588,141.667,108600.0
2014-04-04 09:30:00,173.77,173.82,172.88,173.22,131800.0,142.4375,142.4785,141.708,141.9867,131800.0
2014-04-04 10:00:00,173.14,173.66,173.14,173.42,67300.0,141.9211,142.3474,141.9211,142.1507,67300.0
2014-04-04 10:30:00,173.47,173.66,173.18,173.18,39200.0,142.1916,142.3474,141.9539,141.9539,39200.0
2014-04-04 11:00:00,173.1,173.17,172.47,172.58,136100.0,141.8884,141.9457,141.3719,141.4621,136100.0
2014-04-04 11:30:00,172.64,172.76,171.99,172.3,31100.0,141.5113,141.6097,140.9785,141.2326,31100.0
2014-04-04 12:00:00,172.26,172.26,171.6,171.9,30700.0,141.1998,141.1998,140.6588,140.9047,30700.0
2014-04-04 12:30:00,171.92,172.01,171.37,171.5,22000.0,140.9211,140.9949,140.4703,140.5768,22000.0
2014-04-04 13:00:00,171.56,171.78,171.32,171.45,27000.0,140.626,140.8064,140.4293,140.5359,27000.0
2014-04-04 13:30:00,171.43,171.51,171.23,171.33,26400.0,140.5195,140.585,140.3555,140.4375,26400.0
2014-04-04 14:00:00,171.36,171.42,171.0,171.03,198000.0,140.4621,140.5113,140.167,140.1916,198000.0
2014-04-04 14:30:00,171.01,171.09,170.53,170.92,69900.0,140.1752,140.2408,139.7818,140.1014,69900.0
2014-04-04 15:00:00,170.92,171.24,170.63,171.16,82200.0,140.1014,140.3637,139.8637,140.2982,82200.0
2014-04-04 15:30:00,171.1,171.13,170.72,170.78,319900.0,140.249,140.2736,139.9375,139.9867,319900.0
2014-04-07 09:30:00,170.36,170.45,169.7,170.38,98800.0,139.6424,139.7162,139.1014,139.6588,98800.0
2014-04-07 10:00:00,170.43,170.65,170.11,170.11,66500.0,139.6998,139.8801,139.4375,139.4375,66500.0
2014-04-07 10:30:00,170.08,170.28,169.67,169.81,44200.0,139.4129,139.5768,139.0768,139.1916,44200.0
2014-04-07 11:00:00,169.75,170.04,169.63,169.71,59800.0,139.1424,139.3801,139.044,139.1096,59800.0
2014-04-07 11:30:00,169.69,169.9,169.3,169.37,63700.0,139.0932,139.2653,138.7735,138.8309,63700.0
2014-04-07 12:00:00,169.3,169.44,168.94,169.09,316600.0,138.7735,138.8883,138.4784,138.6014,316600.0
2014-04-07 12:30:00,169.08,169.35,169.03,169.29,314200.0,138.5932,138.8145,138.5522,138.7653,314200.0
2014-04-07 13:00:00,169.25,169.31,168.83,168.95,86600.0,138.7325,138.7817,138.3883,138.4866,86600.0
2014-04-07 13:30:00,168.94,168.98,168.73,168.8,71700.0,138.4784,138.5112,138.3063,138.3637,71700.0
2014-04-07 14:00:00,168.78,168.95,168.58,168.68,95400.0,138.3473,138.4866,138.1834,138.2653,95400.0
2014-04-07 14:30:00,168.68,169.38,168.57,169.27,66200.0,138.2653,138.8391,138.1752,138.7489,66200.0
2014-04-07 15:00:00,169.23,169.6,169.1,169.58,100300.0,138.7162,139.0194,138.6096,139.003,100300.0
2014-04-07 15:30:00,169.58,169.58,168.88,168.89,161100.0,139.003,139.003,138.4293,138.4375,161100.0
2014-04-08 09:30:00,168.79,169.29,168.64,168.81,88600.0,138.3555,138.7653,138.2325,138.3719,88600.0
2014-04-08 10:00:00,168.77,169.1,168.22,168.23,129000.0,138.3391,138.6096,137.8883,137.8965,129000.0
2014-04-08 10:30:00,168.22,169.23,168.22,169.13,498100.0,137.8883,138.7162,137.8883,138.6342,498100.0
2014-04-08 11:00:00,169.11,169.69,169.11,169.5,59100.0,138.6178,139.0932,138.6178,138.9375,59100.0
2014-04-08 11:30:00,169.53,169.59,169.2,169.54,50700.0,138.9621,139.0112,138.6916,138.9703,50700.0
2014-04-08 12:00:00,169.54,169.65,169.37,169.63,32000.0,138.9703,139.0604,138.8309,139.044,32000.0
2014-04-08 12:30:00,169.65,169.65,169.31,169.31,102200.0,139.0604,139.0604,138.7817,138.7817,102200.0
2014-04-08 13:00:00,169.34,169.88,169.32,169.78,55000.0,138.8063,139.249,138.7899,139.167,55000.0
2014-04-08 13:30:00,169.81,169.81,169.58,169.77,23100.0,139.1916,139.1916,139.003,139.1588,23100.0
2014-04-08 14:00:00,169.79,169.8,169.26,169.43,104500.0,139.1752,139.1834,138.7407,138.8801,104500.0
2014-04-08 14:30:00,169.33,169.49,169.18,169.42,60700.0,138.7981,138.9293,138.6752,138.8719,60700.0
2014-04-08 15:00:00,169.43,169.64,169.23,169.6,73300.0,138.8801,139.0522,138.7162,139.0194,73300.0
2014-04-08 15:30:00,169.59,169.76,169.51,169.59,218600.0,139.0112,139.1506,138.9457,139.0112,218600.0
2014-04-09 09:30:00,170.08,170.16,169.65,169.85,80100.0,139.4129,139.4785,139.0604,139.2244,80100.0
2014-04-09 10:00:00,169.79,170.12,169.61,169.94,31300.0,139.1752,139.4457,139.0276,139.2981,31300.0
2014-04-09 10:30:00,169.98,170.2,169.85,169.89,38600.0,139.3309,139.5113,139.2244,139.2571,38600.0
2014-04-09 11:00:00,169.84,170.03,169.75,169.9,57800.0,139.2162,139.3719,139.1424,139.2653,57800.0
2014-04-09 11:30:00,169.89,170.17,169.85,170.13,81100.0,139.2571,139.4867,139.2244,139.4539,81100.0
2014-04-09 12:00:00,170.13,170.38,170.07,170.35,43700.0,139.4539,139.6588,139.4047,139.6342,43700.0
2014-04-09 12:30:00,170.35,170.41,170.26,170.28,33600.0,139.6342,139.6834,139.5604,139.5768,33600.0
2014-04-09 13:00:00,170.35,170.36,170.24,170.26,15400.0,139.6342,139.6424,139.544,139.5604,15400.0
2014-04-09 13:30:00,170.19,170.36,170.16,170.2,69200.0,139.5031,139.6424,139.4785,139.5113,69200.0
2014-04-09 14:00:00,170.23,171.21,170.22,171.09,122000.0,139.5358,140.3391,139.5276,140.2408,122000.0
2014-04-09 14:30:00,171.13,171.21,170.89,170.93,31400.0,140.2736,140.3391,140.0768,140.1096,31400.0
2014-04-09 15:00:00,170.95,171.23,170.91,171.11,26800.0,140.126,140.3555,140.0932,140.2572,26800.0
2014-04-09 15:30:00,171.16,171.46,171.11,171.44,73700.0,140.2982,140.5441,140.2572,140.5277,73700.0
2014-04-10 09:30:00,171.42,171.49,170.98,171.09,55400.0,140.5113,140.5687,140.1506,140.2408,55400.0
2014-04-10 10:00:00,171.13,171.27,170.87,171.08,32800.0,140.2736,140.3883,140.0604,140.2326,32800.0
2014-04-10 10:30:00,171.19,171.2,170.5,170.5,36300.0,140.3227,140.3309,139.7572,139.7572,36300.0
2014-04-10 11:00:00,170.48,170.48,169.89,169.9,86100.0,139.7408,139.7408,139.2571,139.2653,86100.0
2014-04-10 11:30:00,169.89,170.22,169.87,169.93,62200.0,139.2571,139.5276,139.2408,139.2899,62200.0
2014-04-10 12:00:00,169.88,169.98,169.19,169.35,76200.0,139.249,139.3309,138.6834,138.8145,76200.0
2014-04-10 12:30:00,169.34,169.44,168.97,168.98,61200.0,138.8063,138.8883,138.503,138.5112,61200.0
2014-04-10 13:00:00,168.97,169.15,168.47,168.66,91400.0,138.503,138.6506,138.0932,138.2489,91400.0
2014-04-10 13:30:00,168.68,168.99,168.61,168.99,121400.0,138.2653,138.5194,138.2079,138.5194,121400.0
2014-04-10 14:00:00,168.96,169.17,168.83,168.85,51400.0,138.4948,138.667,138.3883,138.4047,51400.0
2014-04-10 14:30:00,168.8,168.8,168.3,168.4,99000.0,138.3637,138.3637,137.9538,138.0358,99000.0
2014-04-10 15:00:00,168.38,168.39,167.62,167.91,225600.0,138.0194,138.0276,137.3965,137.6342,225600.0
2014-04-10 15:30:00,167.85,168.41,167.81,167.81,175500.0,137.585,138.044,137.5522,137.5522,175500.0
2014-04-11 09:30:00,166.92,167.65,166.62,167.41,209100.0,136.8227,137.421,136.5768,137.2243,209100.0
2014-04-11 10:00:00,167.37,167.45,166.6,167.1,74400.0,137.1915,137.2571,136.5604,136.9702,74400.0
2014-04-11 10:30:00,167.06,167.96,167.0,167.8,104100.0,136.9374,137.6751,136.8882,137.544,104100.0
2014-04-11 11:00:00,167.78,168.05,167.52,167.64,69500.0,137.5276,137.7489,137.3145,137.4128,69500.0
2014-04-11 11:30:00,167.66,167.74,167.17,167.34,108000.0,137.4292,137.4948,137.0276,137.1669,108000.0
2014-04-11 12:00:00,167.35,167.6,167.1,167.21,146400.0,137.1751,137.3801,136.9702,137.0604,146400.0
2014-04-11 12:30:00,167.24,167.45,167.13,167.28,60500.0,137.085,137.2571,136.9948,137.1178,60500.0
2014-04-11 13:00:00,167.28,167.28,166.78,166.84,71300.0,137.1178,137.1178,136.7079,136.7571,71300.0
2014-04-11 13:30:00,166.83,167.2,166.7,166.78,63400.0,136.7489,137.0522,136.6423,136.7079,63400.0
2014-04-11 14:00:00,166.78,167.04,166.49,166.58,96000.0,136.7079,136.921,136.4702,136.544,96000.0
2014-04-11 14:30:00,166.54,166.61,166.11,166.48,130800.0,136.5112,136.5686,136.1587,136.462,130800.0
2014-04-11 15:00:00,166.46,166.93,166.23,166.75,80900.0,136.4456,136.8309,136.2571,136.6833,80900.0
2014-04-11 15:30:00,166.72,166.84,166.26,166.27,417700.0,136.6587,136.7571,136.2817,136.2899,417700.0
2014-04-14 09:30:00,167.58,167.69,166.95,167.03,110000.0,137.3637,137.4538,136.8473,136.9128,110000.0
2014-04-14 10:00:00,166.99,167.38,166.9,167.15,66400.0,136.88,137.1997,136.8063,137.0112,66400.0
2014-04-14 10:30:00,167.16,167.93,167.12,167.91,246100.0,137.0194,137.6506,136.9866,137.6342,246100.0
2014-04-14 11:00:00,167.91,167.93,167.55,167.67,58900.0,137.6342,137.6506,137.3391,137.4374,58900.0
2014-04-14 11:30:00,167.69,167.91,167.59,167.61,259500.0,137.4538,137.6342,137.3719,137.3883,259500.0
2014-04-14 12:00:00,167.6,167.81,167.53,167.8,34500.0,137.3801,137.5522,137.3227,137.544,34500.0
2014-04-14 12:30:00,167.78,168.0,167.75,167.86,31200.0,137.5276,137.7079,137.503,137.5932,31200.0
2014-04-14 13:00:00,167.88,167.88,167.45,167.47,52500.0,137.6096,137.6096,137.2571,137.2735,52500.0
2014-04-14 13:30:00,167.46,167.68,167.33,167.33,29900.0,137.2653,137.4456,137.1587,137.1587,29900.0
2014-04-14 14:00:00,167.32,167.5,167.03,167.06,42000.0,137.1505,137.2981,136.9128,136.9374,42000.0
2014-04-14 14:30:00,167.06,167.22,166.91,167.0,46700.0,136.9374,137.0686,136.8145,136.8882,46700.0
2014-04-14 15:00:00,166.95,166.95,166.26,166.73,257800.0,136.8473,136.8473,136.2817,136.6669,257800.0
2014-04-14 15:30:00,166.75,167.71,166.75,167.63,144400.0,136.6833,137.4702,136.6833,137.4046,144400.0
2014-04-15 09:30:00,167.98,168.84,167.81,168.7,107600.0,137.6915,138.3965,137.5522,138.2817,107600.0
2014-04-15 10:00:00,168.67,168.81,167.62,167.63,75600.0,138.2571,138.3719,137.3965,137.4046,75600.0
2014-04-15 10:30:00,167.56,167.99,167.33,167.45,73500.0,137.3473,137.6997,137.1587,137.2571,73500.0
2014-04-15 11:00:00,167.4,167.56,167.05,167.42,78700.0,137.2161,137.3473,136.9292,137.2325,78700.0
2014-04-15 11:30:00,167.48,167.79,166.81,166.96,74300.0,137.2817,137.5358,136.7325,136.8555,74300.0
2014-04-15 12:00:00,166.94,166.95,166.56,166.92,460400.0,136.8391,136.8473,136.5276,136.8227,460400.0
2014-04-15 12:30:00,166.88,166.91,166.42,166.46,61200.0,136.7899,136.8145,136.4128,136.4456,61200.0
2014-04-15 13:00:00,166.39,166.93,166.33,166.93,43400.0,136.3882,136.8309,136.3391,136.8309,43400.0
2014-04-15 13:30:00,166.94,167.66,166.84,167.59,70400.0,136.8391,137.4292,136.7571,137.3719,70400.0
2014-04-15 14:00:00,167.64,167.98,167.57,167.83,791800.0,137.4128,137.6915,137.3555,137.5686,791800.0
2014-04-15 14:30:00,167.81,168.62,167.81,168.35,72400.0,137.5522,138.2161,137.5522,137.9948,72400.0
2014-04-15 15:00:00,168.34,168.84,168.13,168.78,77200.0,137.9866,138.3965,137.8145,138.3473,77200.0
2014-04-15 15:30:00,168.8,168.87,168.43,168.79,89800.0,138.3637,138.4211,138.0604,138.3555,89800.0
2014-04-16 09:30:00,169.92,170.07,169.32,169.56,78800.0,139.2817,139.4047,138.7899,138.9867,78800.0
2014-04-16 10:00:00,169.55,169.75,169.36,169.51,55600.0,138.9785,139.1424,138.8227,138.9457,55600.0
2014-04-16 10:30:00,169.51,169.59,169.25,169.32,37100.0,138.9457,139.0112,138.7325,138.7899,37100.0
2014-04-16 11:00:00,169.31,169.8,169.19,169.75,252000.0,138.7817,139.1834,138.6834,139.1424,252000.0
2014-04-16 11:30:00,169.79,169.95,169.65,169.9,406600.0,139.1752,139.3063,139.0604,139.2653,406600.0
2014-04-16 12:00:00,169.9,170.22,169.88,170.14,425800.0,139.2653,139.5276,139.249,139.4621,425800.0
2014-04-16 12:30:00,170.15,170.19,169.78,169.78,777600.0,139.4703,139.5031,139.167,139.167,777600.0
2014-04-16 13:00:00,169.79,170.04,169.56,169.89,56800.0,139.1752,139.3801,138.9867,139.2571,56800.0
2014-04-16 13:30:00,169.88,169.96,169.67,169.96,35200.0,139.249,139.3145,139.0768,139.3145,35200.0
2014-04-16 14:00:00,169.99,170.01,169.64,169.84,41400.0,139.3391,139.3555,139.0522,139.2162,41400.0
2014-04-16 14:30:00,169.92,170.27,169.84,170.2,46600.0,139.2817,139.5686,139.2162,139.5113,46600.0
2014-04-16 15:00:00,170.24,170.27,170.08,170.27,21600.0,139.544,139.5686,139.4129,139.5686,21600.0
2014-04-16 15:30:00,170.26,170.55,170.18,170.54,98400.0,139.5604,139.7981,139.4949,139.7899,98400.0
2014-04-17 09:30:00,170.35,170.59,170.03,170.27,82900.0,139.6342,139.8309,139.3719,139.5686,82900.0
2014-04-17 10:00:00,170.29,170.62,170.15,170.62,97200.0,139.585,139.8555,139.4703,139.8555,97200.0
2014-04-17 10:30:00,170.6,170.79,170.52,170.72,72300.0,139.8391,139.9949,139.7736,139.9375,72300.0
2014-04-17 11:00:00,170.71,170.82,170.53,170.7,60400.0,139.9293,140.0195,139.7818,139.9211,60400.0
2014-04-17 11:30:00,170.73,170.76,170.39,170.53,47500.0,139.9457,139.9703,139.667,139.7818,47500.0
2014-04-17 12:00:00,170.55,170.73,170.42,170.61,74300.0,139.7981,139.9457,139.6916,139.8473,74300.0
2014-04-17 12:30:00,170.61,170.8,170.47,170.76,64100.0,139.8473,140.0031,139.7326,139.9703,64100.0
2014-04-17 13:00:00,170.78,171.04,170.74,170.93,81200.0,139.9867,140.1998,139.9539,140.1096,81200.0
2014-04-17 13:30:00,170.98,171.2,170.96,171.13,48900.0,140.1506,140.3309,140.1342,140.2736,48900.0
2014-04-17 14:00:00,171.14,171.17,171.01,171.12,26100.0,140.2818,140.3064,140.1752,140.2654,26100.0
2014-04-17 14:30:00,171.16,171.16,170.91,170.97,18900.0,140.2982,140.2982,140.0932,140.1424,18900.0
2014-04-17 15:00:00,170.98,171.24,170.96,171.13,43900.0,140.1506,140.3637,140.1342,140.2736,43900.0
2014-04-17 15:30:00,171.12,171.12,170.76,170.76,122100.0,140.2654,140.2654,139.9703,139.9703,122100.0
2014-04-21 09:30:00,170.85,171.17,170.76,171.13,81200.0,140.0441,140.3064,139.9703,140.2736,81200.0
2014-04-21 10:00:00,171.21,171.29,171.0,171.0,29200.0,140.3391,140.4047,140.167,140.167,29200.0
2014-04-21 10:30:00,170.99,171.0,170.66,170.8,45500.0,140.1588,140.167,139.8883,140.0031,45500.0
2014-04-21 11:00:00,170.84,171.18,170.8,171.14,29100.0,140.0359,140.3145,140.0031,140.2818,29100.0
2014-04-21 11:30:00,171.08,171.2,171.05,171.18,263000.0,140.2326,140.3309,140.208,140.3145,263000.0
2014-04-21 12:00:00,171.15,171.24,171.06,171.15,17100.0,140.29,140.3637,140.2162,140.29,17100.0
2014-04-21 12:30:00,171.11,171.18,171.05,171.17,40100.0,140.2572,140.3145,140.208,140.3064,40100.0
2014-04-21 13:00:00,171.16,171.25,171.1,171.24,11600.0,140.2982,140.3719,140.249,140.3637,11600.0
2014-04-21 13:30:00,171.23,171.31,171.19,171.31,18200.0,140.3555,140.4211,140.3227,140.4211,18200.0
2014-04-21 14:00:00,171.31,171.37,171.25,171.3,58800.0,140.4211,140.4703,140.3719,140.4129,58800.0
2014-04-21 14:30:00,171.32,171.42,171.3,171.38,30300.0,140.4293,140.5113,140.4129,140.4785,30300.0
2014-04-21 15:00:00,171.38,171.38,171.18,171.24,62200.0,140.4785,140.4785,140.3145,140.3637,62200.0
2014-04-21 15:30:00,171.21,171.41,171.16,171.39,53900.0,140.3391,140.5031,140.2982,140.4867,53900.0
2014-04-22 09:30:00,171.57,171.93,171.49,171.86,34300.0,140.6342,140.9293,140.5687,140.8719,34300.0
2014-04-22 10:00:00,171.95,172.19,171.86,172.09,47600.0,140.9457,141.1424,140.8719,141.0605,47600.0
2014-04-22 10:30:00,172.13,172.2,172.04,172.19,20100.0,141.0933,141.1506,141.0195,141.1424,20100.0
2014-04-22 11:00:00,172.18,172.35,172.18,172.33,27600.0,141.1342,141.2736,141.1342,141.2572,27600.0
2014-04-22 11:30:00,172.4,172.42,172.25,172.31,31000.0,141.3146,141.331,141.1916,141.2408,31000.0
2014-04-22 12:00:00,172.32,172.56,172.32,172.51,137200.0,141.249,141.4457,141.249,141.4047,137200.0
2014-04-22 12:30:00,172.51,172.53,172.43,172.5,53500.0,141.4047,141.4211,141.3392,141.3965,53500.0
2014-04-22 13:00:00,172.54,172.56,172.43,172.51,18000.0,141.4293,141.4457,141.3392,141.4047,18000.0
2014-04-22 13:30:00,172.52,172.62,172.48,172.56,22000.0,141.4129,141.4949,141.3801,141.4457,22000.0
2014-04-22 14:00:00,172.57,172.57,172.44,172.48,31300.0,141.4539,141.4539,141.3474,141.3801,31300.0
2014-04-22 14:30:00,172.49,172.61,172.48,172.48,87800.0,141.3883,141.4867,141.3801,141.3801,87800.0
2014-04-22 15:00:00,172.48,172.51,172.25,172.27,72700.0,141.3801,141.4047,141.1916,141.208,72700.0
2014-04-22 15:30:00,172.3,172.33,172.1,172.13,382300.0,141.2326,141.2572,141.0687,141.0933,382300.0
2014-04-23 09:30:00,172.09,172.16,171.8,171.9,78400.0,141.0605,141.1178,140.8228,140.9047,78400.0
2014-04-23 10:00:00,171.93,172.01,171.65,171.97,34300.0,140.9293,140.9949,140.6998,140.9621,34300.0
2014-04-23 10:30:00,171.98,172.14,171.89,172.0,13700.0,140.9703,141.1015,140.8965,140.9867,13700.0
2014-04-23 11:00:00,171.99,172.06,171.74,171.82,35600.0,140.9785,141.0359,140.7736,140.8392,35600.0
2014-04-23 11:30:00,171.86,172.08,171.86,172.04,16700.0,140.8719,141.0523,140.8719,141.0195,16700.0
2014-04-23 12:00:00,172.06,172.06,171.83,171.87,8300.0,141.0359,141.0359,140.8473,140.8801,8300.0
2014-04-23 12:30:00,171.91,172.06,171.91,171.99,164600.0,140.9129,141.0359,140.9129,140.9785,164600.0
2014-04-23 13:00:00,172.02,172.04,171.9,171.98,5700.0,141.0031,141.0195,140.9047,140.9703,5700.0
2014-04-23 13:30:00,172.03,172.04,171.78,171.89,157500.0,141.0113,141.0195,140.8064,140.8965,157500.0
2014-04-23 14:00:00,171.85,171.9,171.73,171.85,57200.0,140.8637,140.9047,140.7654,140.8637,57200.0
2014-04-23 14:30:00,171.8,171.87,171.69,171.85,13300.0,140.8228,140.8801,140.7326,140.8637,13300.0
2014-04-23 15:00:00,171.83,171.95,171.81,171.85,20400.0,140.8473,140.9457,140.831,140.8637,20400.0
2014-04-23 15:30:00,171.85,171.91,171.76,171.78,54700.0,140.8637,140.9129,140.79,140.8064,54700.0
2014-04-24 09:30:00,172.63,172.63,171.39,171.78,97700.0,141.5031,141.5031,140.4867,140.8064,97700.0
2014-04-24 10:00:00,171.72,171.98,171.3,171.98,68700.0,140.7572,140.9703,140.4129,140.9703,68700.0
2014-04-24 10:30:00,171.99,172.07,171.76,171.9,30000.0,140.9785,141.0441,140.79,140.9047,30000.0
2014-04-24 11:00:00,171.88,172.41,171.84,172.36,15000.0,140.8883,141.3228,140.8555,141.2818,15000.0
2014-04-24 11:30:00,172.38,172.5,172.27,172.34,15700.0,141.2982,141.3965,141.208,141.2654,15700.0
2014-04-24 12:00:00,172.37,172.45,172.23,172.25,40000.0,141.29,141.3556,141.1752,141.1916,40000.0
2014-04-24 12:30:00,172.26,172.43,172.24,172.42,65700.0,141.1998,141.3392,141.1834,141.331,65700.0
2014-04-24 13:00:00,172.41,172.44,172.31,172.31,8200.0,141.3228,141.3474,141.2408,141.2408,8200.0
2014-04-24 13:30:00,172.29,172.3,171.77,171.77,28900.0,141.2244,141.2326,140.7982,140.7982,28900.0
2014-04-24 14:00:00,171.82,172.02,171.77,171.91,19300.0,140.8392,141.0031,140.7982,140.9129,19300.0
2014-04-24 14:30:00,171.96,172.14,171.87,171.94,11400.0,140.9539,141.1015,140.8801,140.9375,11400.0
2014-04-24 15:00:00,172.01,172.21,172.01,172.07,26800.0,140.9949,141.1588,140.9949,141.0441,26800.0
2014-04-24 15:30:00,172.11,172.16,171.96,172.09,59200.0,141.0769,141.1178,140.9539,141.0605,59200.0
2014-04-25 09:30:00,171.55,171.63,171.12,171.15,68000.0,140.6178,140.6834,140.2654,140.29,68000.0
2014-04-25 10:00:00,171.1,171.44,171.03,171.21,26600.0,140.249,140.5277,140.1916,140.3391,26600.0
2014-04-25 10:30:00,171.2,171.2,170.7,170.78,67100.0,140.3309,140.3309,139.9211,139.9867,67100.0
2014-04-25 11:00:00,170.73,170.95,170.49,170.95,30400.0,139.9457,140.126,139.749,140.126,30400.0
2014-04-25 11:30:00,170.96,171.14,170.78,171.03,54000.0,140.1342,140.2818,139.9867,140.1916,54000.0
2014-04-25 12:00:00,171.04,171.18,170.94,171.07,35600.0,140.1998,140.3145,140.1178,140.2244,35600.0
2014-04-25 12:30:00,171.06,171.09,170.85,170.89,53100.0,140.2162,140.2408,140.0441,140.0768,53100.0
2014-04-25 13:00:00,170.89,170.9,170.65,170.78,81100.0,140.0768,140.085,139.8801,139.9867,81100.0
2014-04-25 13:30:00,170.73,170.85,170.6,170.75,29600.0,139.9457,140.0441,139.8391,139.9621,29600.0
2014-04-25 14:00:00,170.76,170.79,170.39,170.47,114000.0,139.9703,139.9949,139.667,139.7326,114000.0
2014-04-25 14:30:00,170.43,170.71,170.32,170.54,92500.0,139.6998,139.9293,139.6096,139.7899,92500.0
2014-04-25 15:00:00,170.53,170.8,170.47,170.76,79800.0,139.7818,140.0031,139.7326,139.9703,79800.0
2014-04-25 15:30:00,170.77,170.94,170.61,170.72,463000.0,139.9785,140.1178,139.8473,139.9375,463000.0
2014-04-28 09:30:00,171.39,171.55,170.81,171.32,93100.0,140.4867,140.6178,140.0113,140.4293,93100.0
2014-04-28 10:00:00,171.33,171.9,171.22,171.77,48500.0,140.4375,140.9047,140.3473,140.7982,48500.0
2014-04-28 10:30:00,171.83,171.96,171.49,171.52,52000.0,140.8473,140.9539,140.5687,140.5932,52000.0
2014-04-28 11:00:00,171.55,171.67,170.91,170.93,24500.0,140.6178,140.7162,140.0932,140.1096,24500.0
2014-04-28 11:30:00,170.95,171.17,170.55,170.6,51500.0,140.126,140.3064,139.7981,139.8391,51500.0
2014-04-28 12:00:00,170.59,170.84,170.53,170.76,29000.0,139.8309,140.0359,139.7818,139.9703,29000.0
2014-04-28 12:30:00,170.83,170.86,170.59,170.61,15700.0,140.0277,140.0522,139.8309,139.8473,15700.0
2014-04-28 13:00:00,170.57,170.57,169.63,169.82,60600.0,139.8145,139.8145,139.044,139.1998,60600.0
2014-04-28 13:30:00,169.78,170.06,169.49,169.88,62300.0,139.167,139.3965,138.9293,139.249,62300.0
2014-04-28 14:00:00,169.91,170.42,169.67,170.42,39500.0,139.2735,139.6916,139.0768,139.6916,39500.0
2014-04-28 14:30:00,170.44,170.68,170.23,170.5,18100.0,139.708,139.9047,139.5358,139.7572,18100.0
2014-04-28 15:00:00,170.47,171.5,170.45,171.39,39300.0,139.7326,140.5768,139.7162,140.4867,39300.0
2014-04-28 15:30:00,171.45,171.59,171.23,171.23,48400.0,140.5359,140.6506,140.3555,140.3555,48400.0
2014-04-29 09:30:00,171.79,172.23,171.67,172.04,54700.0,140.8146,141.1752,140.7162,141.0195,54700.0
2014-04-29 10:00:00,171.99,172.11,171.43,171.45,24100.0,140.9785,141.0769,140.5195,140.5359,24100.0
2014-04-29 10:30:00,171.45,171.97,171.45,171.82,17400.0,140.5359,140.9621,140.5359,140.8392,17400.0
2014-04-29 11:00:00,171.87,172.04,171.66,172.04,18300.0,140.8801,141.0195,140.708,141.0195,18300.0
2014-04-29 11:30:00,172.0,172.1,171.93,172.01,47600.0,140.9867,141.0687,140.9293,140.9949,47600.0
2014-04-29 12:00:00,172.03,172.16,171.93,172.13,55300.0,141.0113,141.1178,140.9293,141.0933,55300.0
2014-04-29 12:30:00,172.13,172.29,172.1,172.22,36600.0,141.0933,141.2244,141.0687,141.167,36600.0
2014-04-29 13:00:00,172.24,172.25,171.98,172.09,40600.0,141.1834,141.1916,140.9703,141.0605,40600.0
2014-04-29 13:30:00,172.06,172.24,171.96,172.24,86300.0,141.0359,141.1834,140.9539,141.1834,86300.0
2014-04-29 14:00:00,172.21,172.23,172.08,172.09,29300.0,141.1588,141.1752,141.0523,141.0605,29300.0
2014-04-29 14:30:00,172.11,172.13,172.06,172.09,117900.0,141.0769,141.0933,141.0359,141.0605,117900.0
2014-04-29 15:00:00,172.11,172.2,172.1,172.18,53900.0,141.0769,141.1506,141.0687,141.1342,53900.0
2014-04-29 15:30:00,172.17,172.19,171.99,172.06,311800.0,141.126,141.1424,140.9785,141.0359,311800.0
2014-04-30 09:30:00,171.75,171.96,171.55,171.7,73200.0,140.7818,140.9539,140.6178,140.7408,73200.0
2014-04-30 10:00:00,171.64,172.08,171.5,172.06,21200.0,140.6916,141.0523,140.5768,141.0359,21200.0
2014-04-30 10:30:00,172.06,172.33,172.03,172.18,30900.0,141.0359,141.2572,141.0113,141.1342,30900.0
2014-04-30 11:00:00,172.17,172.22,171.9,172.0,25600.0,141.126,141.167,140.9047,140.9867,25600.0
2014-04-30 11:30:00,172.0,172.14,172.0,172.07,14200.0,140.9867,141.1015,140.9867,141.0441,14200.0
2014-04-30 12:00:00,172.12,172.24,172.07,172.17,75400.0,141.0851,141.1834,141.0441,141.126,75400.0
2014-04-30 12:30:00,172.21,172.28,172.15,172.26,10300.0,141.1588,141.2162,141.1096,141.1998,10300.0
2014-04-30 13:00:00,172.27,172.36,172.18,172.28,9900.0,141.208,141.2818,141.1342,141.2162,9900.0
2014-04-30 13:30:00,172.26,172.28,172.17,172.19,9000.0,141.1998,141.2162,141.126,141.1424,9000.0
2014-04-30 14:00:00,172.14,172.48,171.99,172.27,57100.0,141.1015,141.3801,140.9785,141.208,57100.0
2014-04-30 14:30:00,172.34,172.71,172.31,172.58,23700.0,141.2654,141.5687,141.2408,141.4621,23700.0
2014-04-30 15:00:00,172.59,172.62,172.14,172.47,32100.0,141.4703,141.4949,141.1015,141.3719,32100.0
2014-04-30 15:30:00,172.54,172.66,172.32,172.6,163700.0,141.4293,141.5277,141.249,141.4785,163700.0
2014-05-01 09:30:00,172.5,172.74,172.28,172.36,77900.0,141.3965,141.5933,141.2162,141.2818,77900.0
2014-05-01 10:00:00,172.47,172.51,172.03,172.33,70000.0,141.3719,141.4047,141.0113,141.2572,70000.0
2014-05-01 10:30:00,172.31,172.77,172.29,172.66,22300.0,141.2408,141.6179,141.2244,141.5277,22300.0
2014-05-01 11:00:00,172.69,172.75,172.57,172.74,53400.0,141.5523,141.6015,141.4539,141.5933,53400.0
2014-05-01 11:30:00,172.75,173.03,172.64,172.7,135100.0,141.6015,141.831,141.5113,141.5605,135100.0
2014-05-01 12:00:00,172.69,172.91,172.69,172.87,21400.0,141.5523,141.7326,141.5523,141.6998,21400.0
2014-05-01 12:30:00,172.86,172.86,172.64,172.74,37900.0,141.6916,141.6916,141.5113,141.5933,37900.0
2014-05-01 13:00:00,172.76,172.8,172.63,172.63,18800.0,141.6097,141.6424,141.5031,141.5031,18800.0
2014-05-01 13:30:00,172.56,172.69,172.29,172.33,27500.0,141.4457,141.5523,141.2244,141.2572,27500.0
2014-05-01 14:00:00,172.34,172.58,172.34,172.58,10700.0,141.2654,141.4621,141.2654,141.4621,10700.0
2014-05-01 14:30:00,172.61,172.61,172.21,172.4,17000.0,141.4867,141.4867,141.1588,141.3146,17000.0
2014-05-01 15:00:00,172.39,172.59,172.28,172.34,17600.0,141.3064,141.4703,141.2162,141.2654,17600.0
2014-05-01 15:30:00,172.33,172.72,172.27,172.57,60900.0,141.2572,141.5769,141.208,141.4539,60900.0
2014-05-02 09:30:00,172.56,173.07,172.4,172.86,62800.0,141.4457,141.8638,141.3146,141.6916,62800.0
2014-05-02 10:00:00,172.87,173.26,172.75,173.08,35100.0,141.6998,142.0195,141.6015,141.872,35100.0
2014-05-02 10:30:00,173.06,173.19,172.24,172.45,52500.0,141.8556,141.9621,141.1834,141.3556,52500.0
2014-05-02 11:00:00,172.42,172.7,172.36,172.36,68000.0,141.331,141.5605,141.2818,141.2818,68000.0
2014-05-02 11:30:00,172.39,172.8,172.37,172.7,35300.0,141.3064,141.6424,141.29,141.5605,35300.0
2014-05-02 12:00:00,172.71,172.71,172.54,172.64,9000.0,141.5687,141.5687,141.4293,141.5113,9000.0
2014-05-02 12:30:00,172.61,172.74,172.6,172.66,13600.0,141.4867,141.5933,141.4785,141.5277,13600.0
2014-05-02 13:00:00,172.66,172.69,172.36,172.38,21100.0,141.5277,141.5523,141.2818,141.2982,21100.0
2014-05-02 13:30:00,172.36,172.48,172.26,172.26,30300.0,141.2818,141.3801,141.1998,141.1998,30300.0
2014-05-02 14:00:00,172.25,172.35,172.06,172.22,37600.0,141.1916,141.2736,141.0359,141.167,37600.0
2014-05-02 14:30:00,172.22,172.43,172.22,172.3,18600.0,141.167,141.3392,141.167,141.2326,18600.0
2014-05-02 15:00:00,172.37,172.55,172.32,172.32,42900.0,141.29,141.4375,141.249,141.249,42900.0
2014-05-02 15:30:00,172.31,172.4,172.16,172.32,84600.0,141.2408,141.3146,141.1178,141.249,84600.0
2014-05-05 09:30:00,171.49,171.6,171.02,171.6,69500.0,140.5687,140.6588,140.1834,140.6588,69500.0
2014-05-05 10:00:00,171.76,172.12,171.57,171.9,44400.0,140.79,141.0851,140.6342,140.9047,44400.0
2014-05-05 10:30:00,171.97,172.44,171.94,172.33,428500.0,140.9621,141.3474,140.9375,141.2572,428500.0
2014-05-05 11:00:00,172.33,172.39,172.19,172.29,14300.0,141.2572,141.3064,141.1424,141.2244,14300.0
2014-05-05 11:30:00,172.39,172.6,172.37,172.47,57100.0,141.3064,141.4785,141.29,141.3719,57100.0
2014-05-05 12:00:00,172.5,172.5,172.36,172.47,7300.0,141.3965,141.3965,141.2818,141.3719,7300.0
2014-05-05 12:30:00,172.44,172.46,172.3,172.31,11000.0,141.3474,141.3638,141.2326,141.2408,11000.0
2014-05-05 13:00:00,172.29,172.34,172.18,172.29,8000.0,141.2244,141.2654,141.1342,141.2244,8000.0
2014-05-05 13:30:00,172.26,172.38,172.25,172.36,2900.0,141.1998,141.2982,141.1916,141.2818,2900.0
2014-05-05 14:00:00,172.43,172.51,172.39,172.46,4000.0,141.3392,141.4047,141.3064,141.3638,4000.0
2014-05-05 14:30:00,172.45,172.72,172.44,172.67,9100.0,141.3556,141.5769,141.3474,141.5359,9100.0
2014-05-05 15:00:00,172.65,172.68,172.55,172.58,28100.0,141.5195,141.5441,141.4375,141.4621,28100.0
2014-05-05 15:30:00,172.66,172.7,172.52,172.65,46800.0,141.5277,141.5605,141.4129,141.5195,46800.0
2014-05-06 09:30:00,172.27,172.29,171.93,172.09,33600.0,141.208,141.2244,140.9293,141.0605,33600.0
2014-05-06 10:00:00,172.07,172.23,171.89,172.23,20800.0,141.0441,141.1752,140.8965,141.1752,20800.0
2014-05-06 10:30:00,172.26,172.38,171.88,171.88,13200.0,141.1998,141.2982,140.8883,140.8883,13200.0
2014-05-06 11:00:00,171.85,172.07,171.8,171.96,19400.0,140.8637,141.0441,140.8228,140.9539,19400.0
2014-05-06 11:30:00,171.93,172.13,171.92,172.13,22700.0,140.9293,141.0933,140.9211,141.0933,22700.0
2014-05-06 12:00:00,172.11,172.14,171.84,171.91,18300.0,141.0769,141.1015,140.8555,140.9129,18300.0
2014-05-06 12:30:00,171.96,172.05,171.93,171.98,11500.0,140.9539,141.0277,140.9293,140.9703,11500.0
2014-05-06 13:00:00,171.96,171.96,171.67,171.67,12600.0,140.9539,140.9539,140.7162,140.7162,12600.0
2014-05-06 13:30:00,171.72,171.75,171.36,171.4,22900.0,140.7572,140.7818,140.4621,140.4949,22900.0
2014-05-06 14:00:00,171.39,171.49,171.2,171.32,30700.0,140.4867,140.5687,140.3309,140.4293,30700.0
2014-05-06 14:30:00,171.28,171.48,171.26,171.33,23700.0,140.3965,140.5605,140.3801,140.4375,23700.0
2014-05-06 15:00:00,171.3,171.57,171.16,171.42,77000.0,140.4129,140.6342,140.2982,140.5113,77000.0
2014-05-06 15:30:00,171.39,171.51,171.11,171.18,210300.0,140.4867,140.585,140.2572,140.3145,210300.0
2014-05-07 09:30:00,171.72,171.96,171.28,171.3,40500.0,140.7572,140.9539,140.3965,140.4129,40500.0
2014-05-07 10:00:00,171.35,171.55,170.44,170.85,61800.0,140.4539,140.6178,139.708,140.0441,61800.0
2014-05-07 10:30:00,170.81,171.36,170.81,171.12,642700.0,140.0113,140.4621,140.0113,140.2654,642700.0
2014-05-07 11:00:00,171.04,171.34,170.96,171.13,16700.0,140.1998,140.4457,140.1342,140.2736,16700.0
2014-05-07 11:30:00,171.17,172.01,171.15,171.9,27100.0,140.3064,140.9949,140.29,140.9047,27100.0
2014-05-07 12:00:00,171.82,171.91,171.66,171.77,62200.0,140.8392,140.9129,140.708,140.7982,62200.0
2014-05-07 12:30:00,171.71,171.78,171.42,171.48,21400.0,140.749,140.8064,140.5113,140.5605,21400.0
2014-05-07 13:00:00,171.5,171.68,171.35,171.54,26100.0,140.5768,140.7244,140.4539,140.6096,26100.0
2014-05-07 13:30:00,171.55,171.76,171.27,171.27,22800.0,140.6178,140.79,140.3883,140.3883,22800.0
2014-05-07 14:00:00,171.26,171.84,171.26,171.81,23700.0,140.3801,140.8555,140.3801,140.831,23700.0
2014-05-07 14:30:00,171.81,171.91,171.65,171.8,18500.0,140.831,140.9129,140.6998,140.8228,18500.0
2014-05-07 15:00:00,171.78,171.78,171.54,171.69,25900.0,140.8064,140.8064,140.6096,140.7326,25900.0
2014-05-07 15:30:00,171.7,172.22,171.69,172.16,106500.0,140.7408,141.167,140.7326,141.1178,106500.0
2014-05-08 09:30:00,171.96,172.84,171.86,172.78,93400.0,140.9539,141.6752,140.8719,141.6261,93400.0
2014-05-08 10:00:00,172.82,173.0,172.8,172.87,26300.0,141.6588,141.8064,141.6424,141.6998,26300.0
2014-05-08 10:30:00,172.85,172.87,172.62,172.76,25200.0,141.6834,141.6998,141.4949,141.6097,25200.0
2014-05-08 11:00:00,172.72,173.0,172.71,172.92,105800.0,141.5769,141.8064,141.5687,141.7408,105800.0
2014-05-08 11:30:00,172.96,173.2,172.96,173.09,20300.0,141.7736,141.9703,141.7736,141.8802,20300.0
2014-05-08 12:00:00,173.11,173.11,173.01,173.08,144900.0,141.8966,141.8966,141.8146,141.872,144900.0
2014-05-08 12:30:00,173.08,173.14,172.76,172.76,27000.0,141.872,141.9211,141.6097,141.6097,27000.0
2014-05-08 13:00:00,172.8,172.92,172.41,172.59,114700.0,141.6424,141.7408,141.3228,141.4703,114700.0
2014-05-08 13:30:00,172.62,172.72,172.38,172.51,41400.0,141.4949,141.5769,141.2982,141.4047,41400.0
2014-05-08 14:00:00,172.49,172.5,172.01,172.28,188000.0,141.3883,141.3965,140.9949,141.2162,188000.0
2014-05-08 14:30:00,172.26,172.32,171.73,171.77,137600.0,141.1998,141.249,140.7654,140.7982,137600.0
2014-05-08 15:00:00,171.79,171.99,171.43,171.99,145800.0,140.8146,140.9785,140.5195,140.9785,145800.0
2014-05-08 15:30:00,171.95,172.06,171.79,171.99,248600.0,140.9457,141.0359,140.8146,140.9785,248600.0
2014-05-09 09:30:00,171.98,172.01,171.23,171.43,119000.0,140.9703,140.9949,140.3555,140.5195,119000.0
2014-05-09 10:00:00,171.4,171.83,171.21,171.66,56700.0,140.4949,140.8473,140.3391,140.708,56700.0
2014-05-09 10:30:00,171.69,171.75,171.36,171.41,54000.0,140.7326,140.7818,140.4621,140.5031,54000.0
2014-05-09 11:00:00,171.39,171.47,171.2,171.38,56700.0,140.4867,140.5523,140.3309,140.4785,56700.0
2014-05-09 11:30:00,171.52,171.71,171.46,171.68,106200.0,140.5932,140.749,140.5441,140.7244,106200.0
2014-05-09 12:00:00,171.68,171.79,171.56,171.68,88100.0,140.7244,140.8146,140.626,140.7244,88100.0
2014-05-09 12:30:00,171.72,172.27,171.72,172.21,226500.0,140.7572,141.208,140.7572,141.1588,226500.0
2014-05-09 13:00:00,172.23,172.29,172.05,172.05,12500.0,141.1752,141.2244,141.0277,141.0277,12500.0
2014-05-09 13:30:00,172.09,172.14,171.86,171.88,15100.0,141.0605,141.1015,140.8719,140.8883,15100.0
2014-05-09 14:00:00,171.91,171.93,171.6,171.65,16600.0,140.9129,140.9293,140.6588,140.6998,16600.0
2014-05-09 14:30:00,171.68,171.96,171.68,171.94,30500.0,140.7244,140.9539,140.7244,140.9375,30500.0
2014-05-09 15:00:00,171.97,172.09,171.91,172.01,48400.0,140.9621,141.0605,140.9129,140.9949,48400.0
2014-05-09 15:30:00,172.0,172.27,171.97,172.27,87700.0,140.9867,141.208,140.9621,141.208,87700.0
2014-05-12 09:30:00,172.96,173.51,172.96,173.43,154100.0,141.7736,142.2244,141.7736,142.1589,154100.0
2014-05-12 10:00:00,173.5,173.67,173.42,173.52,28100.0,142.2162,142.3556,142.1507,142.2326,28100.0
2014-05-12 10:30:00,173.53,173.65,173.42,173.48,30700.0,142.2408,142.3392,142.1507,142.1998,30700.0
2014-05-12 11:00:00,173.49,173.59,173.47,173.55,17200.0,142.208,142.29,142.1916,142.2572,17200.0
2014-05-12 11:30:00,173.6,173.68,173.57,173.59,16400.0,142.2982,142.3638,142.2736,142.29,16400.0
2014-05-12 12:00:00,173.59,173.77,173.56,173.67,70900.0,142.29,142.4375,142.2654,142.3556,70900.0
2014-05-12 12:30:00,173.67,173.68,173.56,173.57,6200.0,142.3556,142.3638,142.2654,142.2736,6200.0
2014-05-12 13:00:00,173.55,173.67,173.54,173.65,15300.0,142.2572,142.3556,142.249,142.3392,15300.0
2014-05-12 13:30:00,173.69,173.77,173.64,173.74,12700.0,142.372,142.4375,142.331,142.413,12700.0
2014-05-12 14:00:00,173.74,173.82,173.66,173.74,21900.0,142.413,142.4785,142.3474,142.413,21900.0
2014-05-12 14:30:00,173.78,173.87,173.74,173.87,30300.0,142.4457,142.5195,142.413,142.5195,30300.0
2014-05-12 15:00:00,173.88,173.93,173.8,173.81,98200.0,142.5277,142.5687,142.4621,142.4703,98200.0
2014-05-12 15:30:00,173.78,173.98,173.78,173.89,92800.0,142.4457,142.6097,142.4457,142.5359,92800.0
2014-05-13 09:30:00,174.09,174.34,173.98,174.13,43200.0,142.6998,142.9048,142.6097,142.7326,43200.0
2014-05-13 10:00:00,174.18,174.38,174.08,174.37,18400.0,142.7736,142.9376,142.6916,142.9294,18400.0
2014-05-13 10:30:00,174.39,174.49,174.29,174.29,20800.0,142.9458,143.0277,142.8638,142.8638,20800.0
2014-05-13 11:00:00,174.29,174.33,174.03,174.16,29000.0,142.8638,142.8966,142.6507,142.7572,29000.0
2014-05-13 11:30:00,174.15,174.19,173.92,174.0,63200.0,142.749,142.7818,142.5605,142.6261,63200.0
2014-05-13 12:00:00,173.97,174.14,173.95,174.03,113500.0,142.6015,142.7408,142.5851,142.6507,113500.0
2014-05-13 12:30:00,174.03,174.19,173.93,174.08,166100.0,142.6507,142.7818,142.5687,142.6916,166100.0
2014-05-13 13:00:00,174.09,174.15,173.98,174.1,179500.0,142.6998,142.749,142.6097,142.708,179500.0
2014-05-13 13:30:00,174.11,174.13,173.92,174.0,104100.0,142.7162,142.7326,142.5605,142.6261,104100.0
2014-05-13 14:00:00,174.03,174.11,174.01,174.05,18700.0,142.6507,142.7162,142.6343,142.6671,18700.0
2014-05-13 14:30:00,174.08,174.16,174.08,174.12,17700.0,142.6916,142.7572,142.6916,142.7244,17700.0
2014-05-13 15:00:00,174.12,174.14,173.89,173.98,56600.0,142.7244,142.7408,142.5359,142.6097,56600.0
2014-05-13 15:30:00,174.02,174.11,173.97,174.05,68500.0,142.6425,142.7162,142.6015,142.6671,68500.0
2014-05-14 09:30:00,173.91,173.97,173.57,173.8,32300.0,142.5523,142.6015,142.2736,142.4621,32300.0
2014-05-14 10:00:00,173.84,173.94,173.53,173.71,18400.0,142.4949,142.5769,142.2408,142.3884,18400.0
2014-05-14 10:30:00,173.75,173.89,173.58,173.68,23600.0,142.4212,142.5359,142.2818,142.3638,23600.0
2014-05-14 11:00:00,173.66,173.74,173.57,173.69,126400.0,142.3474,142.413,142.2736,142.372,126400.0
2014-05-14 11:30:00,173.7,173.84,173.67,173.67,84400.0,142.3802,142.4949,142.3556,142.3556,84400.0
2014-05-14 12:00:00,173.69,173.79,173.68,173.7,14200.0,142.372,142.4539,142.3638,142.3802,14200.0
2014-05-14 12:30:00,173.68,173.81,173.65,173.74,26300.0,142.3638,142.4703,142.3392,142.413,26300.0
2014-05-14 13:00:00,173.75,173.87,173.75,173.8,12200.0,142.4212,142.5195,142.4212,142.4621,12200.0
2014-05-14 13:30:00,173.73,173.78,173.71,173.74,5800.0,142.4048,142.4457,142.3884,142.413,5800.0
2014-05-14 14:00:00,173.78,173.78,173.68,173.73,10400.0,142.4457,142.4457,142.3638,142.4048,10400.0
2014-05-14 14:30:00,173.75,173.77,173.36,173.41,112500.0,142.4212,142.4375,142.1015,142.1425,112500.0
2014-05-14 15:00:00,173.41,173.41,173.18,173.3,65500.0,142.1425,142.1425,141.9539,142.0523,65500.0
2014-05-14 15:30:00,173.28,173.31,173.0,173.24,229400.0,142.0359,142.0605,141.8064,142.0031,229400.0
2014-05-15 09:30:00,172.9,172.93,171.95,172.23,114600.0,141.7244,141.749,140.9457,141.1752,114600.0
2014-05-15 10:00:00,172.17,172.17,171.39,171.6,133500.0,141.126,141.126,140.4867,140.6588,133500.0
2014-05-15 10:30:00,171.63,171.78,171.36,171.58,86400.0,140.6834,140.8064,140.4621,140.6424,86400.0
2014-05-15 11:00:00,171.58,171.63,171.05,171.13,65900.0,140.6424,140.6834,140.208,140.2736,65900.0
2014-05-15 11:30:00,171.09,171.5,170.87,170.97,140800.0,140.2408,140.5768,140.0604,140.1424,140800.0
2014-05-15 12:00:00,170.95,171.22,170.94,171.05,53300.0,140.126,140.3473,140.1178,140.208,53300.0
2014-05-15 12:30:00,171.05,171.4,171.04,171.37,95500.0,140.208,140.4949,140.1998,140.4703,95500.0
2014-05-15 13:00:00,171.37,171.38,171.13,171.2,101700.0,140.4703,140.4785,140.2736,140.3309,101700.0
2014-05-15 13:30:00,171.19,171.31,171.01,171.29,119000.0,140.3227,140.4211,140.1752,140.4047,119000.0
2014-05-15 14:00:00,171.28,171.59,171.18,171.4,129500.0,140.3965,140.6506,140.3145,140.4949,129500.0
2014-05-15 14:30:00,171.41,171.75,171.41,171.64,166200.0,140.5031,140.7818,140.5031,140.6916,166200.0
2014-05-15 15:00:00,171.65,171.71,171.36,171.47,128200.0,140.6998,140.749,140.4621,140.5523,128200.0
2014-05-15 15:30:00,171.48,171.83,171.42,171.69,280900.0,140.5605,140.8473,140.5113,140.7326,280900.0
2014-05-16 09:30:00,171.8,171.83,171.29,171.66,82200.0,140.8228,140.8473,140.4047,140.708,82200.0
2014-05-16 10:00:00,171.68,171.74,171.1,171.14,45400.0,140.7244,140.7736,140.249,140.2818,45400.0
2014-05-16 10:30:00,171.22,171.69,171.22,171.55,31500.0,140.3473,140.7326,140.3473,140.6178,31500.0
2014-05-16 11:00:00,171.52,171.82,171.47,171.7,14500.0,140.5932,140.8392,140.5523,140.7408,14500.0
2014-05-16 11:30:00,171.77,171.89,171.56,171.76,33000.0,140.7982,140.8965,140.626,140.79,33000.0
2014-05-16 12:00:00,171.75,171.85,171.69,171.72,14500.0,140.7818,140.8637,140.7326,140.7572,14500.0
2014-05-16 12:30:00,171.72,171.77,171.57,171.62,13600.0,140.7572,140.7982,140.6342,140.6752,13600.0
2014-05-16 13:00:00,171.61,171.67,171.41,171.57,24300.0,140.667,140.7162,140.5031,140.6342,24300.0
2014-05-16 13:30:00,171.59,171.67,171.52,171.55,33600.0,140.6506,140.7162,140.5932,140.6178,33600.0
2014-05-16 14:00:00,171.55,171.57,171.44,171.55,53700.0,140.6178,140.6342,140.5277,140.6178,53700.0
2014-05-16 14:30:00,171.57,172.14,171.55,172.14,26700.0,140.6342,141.1015,140.6178,141.1015,26700.0
2014-05-16 15:00:00,172.13,172.34,172.11,172.11,39700.0,141.0933,141.2654,141.0769,141.0769,39700.0
2014-05-16 15:30:00,172.13,172.36,172.13,172.34,117300.0,141.0933,141.2818,141.0933,141.2654,117300.0
2014-05-19 09:30:00,171.98,172.6,171.81,172.42,79100.0,140.9703,141.4785,140.831,141.331,79100.0
2014-05-19 10:00:00,172.47,172.7,172.25,172.58,168400.0,141.3719,141.5605,141.1916,141.4621,168400.0
2014-05-19 10:30:00,172.59,172.62,172.48,172.53,17600.0,141.4703,141.4949,141.3801,141.4211,17600.0
2014-05-19 11:00:00,172.53,172.96,172.53,172.86,28600.0,141.4211,141.7736,141.4211,141.6916,28600.0
2014-05-19 11:30:00,172.86,172.91,172.81,172.88,44200.0,141.6916,141.7326,141.6506,141.708,44200.0
2014-05-19 12:00:00,172.87,172.99,172.86,172.91,106800.0,141.6998,141.7982,141.6916,141.7326,106800.0
2014-05-19 12:30:00,172.92,172.92,172.67,172.73,18000.0,141.7408,141.7408,141.5359,141.5851,18000.0
2014-05-19 13:00:00,172.75,172.84,172.73,172.75,6400.0,141.6015,141.6752,141.5851,141.6015,6400.0
2014-05-19 13:30:00,172.79,172.91,172.72,172.89,14500.0,141.6342,141.7326,141.5769,141.7162,14500.0
2014-05-19 14:00:00,172.87,173.04,172.84,172.96,41300.0,141.6998,141.8392,141.6752,141.7736,41300.0
2014-05-19 14:30:00,172.95,172.99,172.86,172.9,8800.0,141.7654,141.7982,141.6916,141.7244,8800.0
2014-05-19 15:00:00,172.9,172.96,172.74,172.9,43500.0,141.7244,141.7736,141.5933,141.7244,43500.0
2014-05-19 15:30:00,172.93,173.1,172.93,172.96,170400.0,141.749,141.8884,141.749,141.7736,170400.0
2014-05-20 09:30:00,172.86,172.88,172.33,172.35,52600.0,141.6916,141.708,141.2572,141.2736,52600.0
2014-05-20 10:00:00,172.3,172.62,172.27,172.32,33300.0,141.2326,141.4949,141.208,141.249,33300.0
2014-05-20 10:30:00,172.32,172.77,172.31,172.75,18900.0,141.249,141.6179,141.2408,141.6015,18900.0
2014-05-20 11:00:00,172.78,172.78,172.54,172.58,17200.0,141.6261,141.6261,141.4293,141.4621,17200.0
2014-05-20 11:30:00,172.56,172.79,172.56,172.6,12900.0,141.4457,141.6342,141.4457,141.4785,12900.0
2014-05-20 12:00:00,172.5,172.5,172.0,172.07,75800.0,141.3965,141.3965,140.9867,141.0441,75800.0
2014-05-20 12:30:00,172.0,172.13,171.92,172.08,15700.0,140.9867,141.0933,140.9211,141.0523,15700.0
2014-05-20 13:00:00,172.03,172.05,171.67,171.85,67600.0,141.0113,141.0277,140.7162,140.8637,67600.0
2014-05-20 13:30:00,171.85,171.85,171.41,171.42,48000.0,140.8637,140.8637,140.5031,140.5113,48000.0
2014-05-20 14:00:00,171.42,171.77,171.42,171.67,74700.0,140.5113,140.7982,140.5113,140.7162,74700.0
2014-05-20 14:30:00,171.66,171.7,171.5,171.56,36800.0,140.708,140.7408,140.5768,140.626,36800.0
2014-05-20 15:00:00,171.58,171.92,171.57,171.83,87400.0,140.6424,140.9211,140.6342,140.8473,87400.0
2014-05-20 15:30:00,171.86,172.14,171.81,171.82,77100.0,140.8719,141.1015,140.831,140.8392,77100.0
2014-05-21 09:30:00,172.36,173.0,172.31,172.85,60400.0,141.2818,141.8064,141.2408,141.6834,60400.0
2014-05-21 10:00:00,172.87,172.96,172.8,172.89,27700.0,141.6998,141.7736,141.6424,141.7162,27700.0
2014-05-21 10:30:00,172.94,173.09,172.92,172.97,28700.0,141.7572,141.8802,141.7408,141.7818,28700.0
2014-05-21 11:00:00,172.91,172.99,172.68,172.7,24500.0,141.7326,141.7982,141.5441,141.5605,24500.0
2014-05-21 11:30:00,172.72,172.77,172.52,172.59,524900.0,141.5769,141.6179,141.4129,141.4703,524900.0
2014-05-21 12:00:00,172.63,172.77,172.57,172.76,12000.0,141.5031,141.6179,141.4539,141.6097,12000.0
2014-05-21 12:30:00,172.79,172.96,172.79,172.9,15900.0,141.6342,141.7736,141.6342,141.7244,15900.0
2014-05-21 13:00:00,172.91,173.03,172.91,172.94,23000.0,141.7326,141.831,141.7326,141.7572,23000.0
2014-05-21 13:30:00,172.9,173.0,172.86,172.96,24200.0,141.7244,141.8064,141.6916,141.7736,24200.0
2014-05-21 14:00:00,172.96,173.23,172.71,172.97,27700.0,141.7736,141.9949,141.5687,141.7818,27700.0
2014-05-21 14:30:00,172.97,173.19,172.95,173.11,21300.0,141.7818,141.9621,141.7654,141.8966,21300.0
2014-05-21 15:00:00,173.08,173.37,173.08,173.26,66900.0,141.872,142.1097,141.872,142.0195,66900.0
2014-05-21 15:30:00,173.27,173.32,173.19,173.27,85700.0,142.0277,142.0687,141.9621,142.0277,85700.0
2014-05-22 09:30:00,173.35,173.66,173.06,173.57,47600.0,142.0933,142.3474,141.8556,142.2736,47600.0
2014-05-22 10:00:00,173.58,173.65,173.33,173.49,32100.0,142.2818,142.3392,142.0769,142.208,32100.0
2014-05-22 10:30:00,173.5,173.83,173.5,173.76,476100.0,142.2162,142.4867,142.2162,142.4293,476100.0
2014-05-22 11:00:00,173.8,173.94,173.69,173.91,21100.0,142.4621,142.5769,142.372,142.5523,21100.0
2014-05-22 11:30:00,173.93,174.03,173.87,173.94,15500.0,142.5687,142.6507,142.5195,142.5769,15500.0
2014-05-22 12:00:00,173.88,173.9,173.79,173.82,18000.0,142.5277,142.5441,142.4539,142.4785,18000.0
2014-05-22 12:30:00,173.89,173.94,173.79,173.79,10900.0,142.5359,142.5769,142.4539,142.4539,10900.0
2014-05-22 13:00:00,173.83,173.94,173.83,173.94,15000.0,142.4867,142.5769,142.4867,142.5769,15000.0
2014-05-22 13:30:00,173.96,174.05,173.95,174.01,14300.0,142.5933,142.6671,142.5851,142.6343,14300.0
2014-05-22 14:00:00,173.97,174.01,173.95,173.98,18000.0,142.6015,142.6343,142.5851,142.6097,18000.0
2014-05-22 14:30:00,174.01,174.06,173.95,174.06,87600.0,142.6343,142.6753,142.5851,142.6753,87600.0
2014-05-22 15:00:00,174.04,174.04,173.83,173.89,20100.0,142.6589,142.6589,142.4867,142.5359,20100.0
2014-05-22 15:30:00,173.86,173.89,173.71,173.72,39900.0,142.5113,142.5359,142.3884,142.3966,39900.0
2014-05-23 09:30:00,173.91,174.02,173.82,173.99,131200.0,142.5523,142.6425,142.4785,142.6179,131200.0
2014-05-23 10:00:00,173.96,174.22,173.96,174.22,15200.0,142.5933,142.8064,142.5933,142.8064,15200.0
2014-05-23 10:30:00,174.25,174.29,174.19,174.25,8900.0,142.831,142.8638,142.7818,142.831,8900.0
2014-05-23 11:00:00,174.26,174.33,174.2,174.22,60600.0,142.8392,142.8966,142.79,142.8064,60600.0
2014-05-23 11:30:00,174.22,174.35,174.19,174.25,13700.0,142.8064,142.913,142.7818,142.831,13700.0
2014-05-23 12:00:00,174.28,174.36,174.28,174.31,15100.0,142.8556,142.9212,142.8556,142.8802,15100.0
2014-05-23 12:30:00,174.32,174.4,174.32,174.35,61000.0,142.8884,142.954,142.8884,142.913,61000.0
2014-05-23 13:00:00,174.35,174.35,174.26,174.3,22900.0,142.913,142.913,142.8392,142.872,22900.0
2014-05-23 13:30:00,174.31,174.36,174.29,174.33,8200.0,142.8802,142.9212,142.8638,142.8966,8200.0
2014-05-23 14:00:00,174.33,174.38,174.27,174.36,24800.0,142.8966,142.9376,142.8474,142.9212,24800.0
2014-05-23 14:30:00,174.36,174.41,174.34,174.39,25700.0,142.9212,142.9621,142.9048,142.9458,25700.0
2014-05-23 15:00:00,174.39,174.49,174.38,174.48,12300.0,142.9458,143.0277,142.9376,143.0195,12300.0
2014-05-23 15:30:00,174.47,174.54,174.45,174.46,103600.0,143.0113,143.0687,142.9949,143.0031,103600.0
2014-05-27 09:30:00,175.09,175.28,175.0,175.14,113400.0,143.5195,143.6753,143.4458,143.5605,113400.0
2014-05-27 10:00:00,175.17,175.46,175.13,175.46,92500.0,143.5851,143.8228,143.5523,143.8228,92500.0
2014-05-27 10:30:00,175.44,175.47,175.35,175.42,69600.0,143.8064,143.831,143.7327,143.79,69600.0
2014-05-27 11:00:00,175.43,175.47,175.26,175.26,39200.0,143.7982,143.831,143.6589,143.6589,39200.0
2014-05-27 11:30:00,175.29,175.36,175.23,175.28,45500.0,143.6835,143.7409,143.6343,143.6753,45500.0
2014-05-27 12:00:00,175.28,175.36,175.12,175.15,22000.0,143.6753,143.7409,143.5441,143.5687,22000.0
2014-05-27 12:30:00,175.17,175.3,175.15,175.24,46800.0,143.5851,143.6917,143.5687,143.6425,46800.0
2014-05-27 13:00:00,175.24,175.3,175.18,175.22,27100.0,143.6425,143.6917,143.5933,143.6261,27100.0
2014-05-27 13:30:00,175.22,175.31,175.11,175.29,43400.0,143.6261,143.6999,143.5359,143.6835,43400.0
2014-05-27 14:00:00,175.29,175.37,175.25,175.35,32100.0,143.6835,143.7491,143.6507,143.7327,32100.0
2014-05-27 14:30:00,175.36,175.36,175.24,175.33,56600.0,143.7409,143.7409,143.6425,143.7163,56600.0
2014-05-27 15:00:00,175.32,175.48,175.32,175.44,41400.0,143.7081,143.8392,143.7081,143.8064,41400.0
2014-05-27 15:30:00,175.44,175.55,175.36,175.52,185400.0,143.8064,143.8966,143.7409,143.872,185400.0
2014-05-28 09:30:00,175.52,175.7,175.36,175.43,352300.0,143.872,144.0195,143.7409,143.7982,352300.0
2014-05-28 10:00:00,175.33,175.44,175.18,175.38,231400.0,143.7163,143.8064,143.5933,143.7572,231400.0
2014-05-28 10:30:00,175.38,175.39,175.09,175.33,45600.0,143.7572,143.7654,143.5195,143.7163,45600.0
2014-05-28 11:00:00,175.33,175.5,175.3,175.46,10100.0,143.7163,143.8556,143.6917,143.8228,10100.0
2014-05-28 11:30:00,175.46,175.65,175.46,175.55,19000.0,143.8228,143.9786,143.8228,143.8966,19000.0
2014-05-28 12:00:00,175.54,175.7,175.48,175.48,34500.0,143.8884,144.0195,143.8392,143.8392,34500.0
2014-05-28 12:30:00,175.51,175.55,175.43,175.53,18000.0,143.8638,143.8966,143.7982,143.8802,18000.0
2014-05-28 13:00:00,175.53,175.68,175.5,175.65,11600.0,143.8802,144.0032,143.8556,143.9786,11600.0
2014-05-28 13:30:00,175.64,175.79,175.61,175.74,26100.0,143.9704,144.0933,143.9458,144.0523,26100.0
2014-05-28 14:00:00,175.73,175.79,175.62,175.63,33100.0,144.0441,144.0933,143.954,143.9622,33100.0
2014-05-28 14:30:00,175.62,175.67,175.53,175.65,15600.0,143.954,143.995,143.8802,143.9786,15600.0
2014-05-28 15:00:00,175.67,175.75,175.62,175.69,18500.0,143.995,144.0605,143.954,144.0114,18500.0
2014-05-28 15:30:00,175.69,175.74,175.33,175.34,74400.0,144.0114,144.0523,143.7163,143.7245,74400.0
2014-05-29 09:30:00,175.82,175.91,175.67,175.76,48600.0,144.1179,144.1917,143.995,144.0687,48600.0
2014-05-29 10:00:00,175.77,175.83,175.37,175.55,70500.0,144.0769,144.1261,143.7491,143.8966,70500.0
2014-05-29 10:30:00,175.49,175.75,175.49,175.73,23700.0,143.8474,144.0605,143.8474,144.0441,23700.0
2014-05-29 11:00:00,175.73,175.81,175.65,175.73,38000.0,144.0441,144.1097,143.9786,144.0441,38000.0
2014-05-29 11:30:00,175.83,175.85,175.68,175.71,18700.0,144.1261,144.1425,144.0032,144.0277,18700.0
2014-05-29 12:00:00,175.72,175.85,175.7,175.73,10700.0,144.0359,144.1425,144.0195,144.0441,10700.0
2014-05-29 12:30:00,175.75,175.78,175.72,175.76,16400.0,144.0605,144.0851,144.0359,144.0687,16400.0
2014-05-29 13:00:00,175.77,175.8,175.74,175.76,8800.0,144.0769,144.1015,144.0523,144.0687,8800.0
2014-05-29 13:30:00,175.74,175.84,175.71,175.82,13800.0,144.0523,144.1343,144.0277,144.1179,13800.0
2014-05-29 14:00:00,175.79,175.93,175.76,175.9,31300.0,144.0933,144.2081,144.0687,144.1835,31300.0
2014-05-29 14:30:00,175.9,176.12,175.9,176.09,59500.0,144.1835,144.3638,144.1835,144.3392,59500.0
2014-05-29 15:00:00,176.11,176.24,176.1,176.24,49200.0,144.3556,144.4622,144.3474,144.4622,49200.0
2014-05-29 15:30:00,176.23,176.3,176.11,176.29,103700.0,144.454,144.5114,144.3556,144.5032,103700.0
2014-05-30 09:30:00,176.16,176.23,175.98,176.16,60000.0,144.3966,144.454,144.2491,144.3966,60000.0
2014-05-30 10:00:00,176.1,176.42,176.1,176.35,23500.0,144.3474,144.6097,144.3474,144.5523,23500.0
2014-05-30 10:30:00,176.33,176.39,176.25,176.36,28200.0,144.536,144.5851,144.4704,144.5605,28200.0
2014-05-30 11:00:00,176.38,176.45,176.27,176.3,43000.0,144.5769,144.6343,144.4868,144.5114,43000.0
2014-05-30 11:30:00,176.3,176.45,176.3,176.39,18600.0,144.5114,144.6343,144.5114,144.5851,18600.0
2014-05-30 12:00:00,176.4,176.41,176.32,176.35,16600.0,144.5933,144.6015,144.5278,144.5523,16600.0
2014-05-30 12:30:00,176.34,176.34,176.03,176.12,71100.0,144.5441,144.5441,144.29,144.3638,71100.0
2014-05-30 13:00:00,176.11,176.22,176.09,176.18,19800.0,144.3556,144.4458,144.3392,144.413,19800.0
2014-05-30 13:30:00,176.16,176.23,176.06,176.23,22000.0,144.3966,144.454,144.3146,144.454,22000.0
2014-05-30 14:00:00,176.21,176.44,176.19,176.43,32000.0,144.4376,144.6261,144.4212,144.6179,32000.0
2014-05-30 14:30:00,176.42,176.53,176.34,176.35,79000.0,144.6097,144.6999,144.5441,144.5523,79000.0
2014-05-30 15:00:00,176.34,176.42,176.26,176.36,34700.0,144.5441,144.6097,144.4786,144.5605,34700.0
2014-05-30 15:30:00,176.36,176.69,176.36,176.56,108400.0,144.5605,144.831,144.5605,144.7245,108400.0
2014-06-02 09:30:00,176.83,176.83,176.4,176.46,40800.0,144.9458,144.9458,144.5933,144.6425,40800.0
2014-06-02 10:00:00,176.4,176.44,175.94,176.27,38500.0,144.5933,144.6261,144.2163,144.4868,38500.0
2014-06-02 10:30:00,176.25,176.31,176.13,176.23,41100.0,144.4704,144.5196,144.372,144.454,41100.0
2014-06-02 11:00:00,176.31,176.78,176.26,176.76,51100.0,144.5196,144.9048,144.4786,144.8884,51100.0
2014-06-02 11:30:00,176.75,176.79,176.65,176.73,14200.0,144.8802,144.913,144.7983,144.8638,14200.0
2014-06-02 12:00:00,176.72,176.74,176.63,176.64,46100.0,144.8556,144.872,144.7819,144.7901,46100.0
2014-06-02 12:30:00,176.7,176.73,176.66,176.67,10000.0,144.8392,144.8638,144.8065,144.8146,10000.0
2014-06-02 13:00:00,176.69,176.73,176.58,176.7,56400.0,144.831,144.8638,144.7409,144.8392,56400.0
2014-06-02 13:30:00,176.7,176.73,176.61,176.7,27600.0,144.8392,144.8638,144.7655,144.8392,27600.0
2014-06-02 14:00:00,176.7,176.78,176.61,176.76,13800.0,144.8392,144.9048,144.7655,144.8884,13800.0
2014-06-02 14:30:00,176.77,176.81,176.71,176.76,11900.0,144.8966,144.9294,144.8474,144.8884,11900.0
2014-06-02 15:00:00,176.72,176.73,176.57,176.63,20100.0,144.8556,144.8638,144.7327,144.7819,20100.0
2014-06-02 15:30:00,176.64,176.85,176.63,176.76,64900.0,144.7901,144.9622,144.7819,144.8884,64900.0
2014-06-03 09:30:00,176.35,176.59,176.22,176.56,47400.0,144.5523,144.7491,144.4458,144.7245,47400.0
2014-06-03 10:00:00,176.59,176.71,176.54,176.54,24700.0,144.7491,144.8474,144.7081,144.7081,24700.0
2014-06-03 10:30:00,176.61,176.62,176.3,176.36,28900.0,144.7655,144.7737,144.5114,144.5605,28900.0
2014-06-03 11:00:00,176.38,176.48,176.35,176.44,164800.0,144.5769,144.6589,144.5523,144.6261,164800.0
2014-06-03 11:30:00,176.41,176.48,176.22,176.36,31100.0,144.6015,144.6589,144.4458,144.5605,31100.0
2014-06-03 12:00:00,176.36,176.62,176.36,176.55,38900.0,144.5605,144.7737,144.5605,144.7163,38900.0
2014-06-03 12:30:00,176.57,176.58,176.51,176.52,42700.0,144.7327,144.7409,144.6835,144.6917,42700.0
2014-06-03 13:00:00,176.53,176.66,176.53,176.66,18000.0,144.6999,144.8065,144.6999,144.8065,18000.0
2014-06-03 13:30:00,176.65,176.66,176.59,176.66,23700.0,144.7983,144.8065,144.7491,144.8065,23700.0
2014-06-03 14:00:00,176.67,176.76,176.63,176.73,26700.0,144.8146,144.8884,144.7819,144.8638,26700.0
2014-06-03 14:30:00,176.75,176.79,176.63,176.65,339400.0,144.8802,144.913,144.7819,144.7983,339400.0
2014-06-03 15:00:00,176.64,176.75,176.55,176.74,49800.0,144.7901,144.8802,144.7163,144.872,49800.0
2014-06-03 15:30:00,176.74,176.75,176.68,176.69,302200.0,144.872,144.8802,144.8228,144.831,302200.0
2014-06-04 09:30:00,176.37,176.59,176.2,176.58,82600.0,144.5687,144.7491,144.4294,144.7409,82600.0
2014-06-04 10:00:00,176.59,176.7,176.5,176.54,54600.0,144.7491,144.8392,144.6753,144.7081,54600.0
2014-06-04 10:30:00,176.52,176.86,176.52,176.86,49600.0,144.6917,144.9704,144.6917,144.9704,49600.0
2014-06-04 11:00:00,176.85,177.06,176.83,177.05,29400.0,144.9622,145.1343,144.9458,145.1261,29400.0
2014-06-04 11:30:00,177.03,177.03,176.93,176.95,96900.0,145.1097,145.1097,145.0278,145.0442,96900.0
2014-06-04 12:00:00,176.93,177.01,176.93,177.0,17900.0,145.0278,145.0933,145.0278,145.0851,17900.0
2014-06-04 12:30:00,176.99,177.12,176.96,177.09,19100.0,145.0769,145.1835,145.0524,145.1589,19100.0
2014-06-04 13:00:00,177.1,177.15,177.04,177.06,24900.0,145.1671,145.2081,145.1179,145.1343,24900.0
2014-06-04 13:30:00,177.06,177.13,177.03,177.11,17100.0,145.1343,145.1917,145.1097,145.1753,17100.0
2014-06-04 14:00:00,177.13,177.13,176.97,177.01,52600.0,145.1917,145.1917,145.0606,145.0933,52600.0
2014-06-04 14:30:00,177.0,177.02,176.89,176.99,68700.0,145.0851,145.1015,144.995,145.0769,68700.0
2014-06-04 15:00:00,176.98,177.04,176.95,177.03,101400.0,145.0688,145.1179,145.0442,145.1097,101400.0
2014-06-04 15:30:00,177.03,177.12,177.02,177.02,110100.0,145.1097,145.1835,145.1015,145.1015,110100.0
2014-06-05 09:30:00,177.24,177.36,176.9,177.14,83500.0,145.2819,145.3802,145.0032,145.1999,83500.0
2014-06-05 10:00:00,177.08,177.15,176.63,177.13,69200.0,145.1507,145.2081,144.7819,145.1917,69200.0
2014-06-05 10:30:00,177.13,177.28,176.98,177.27,48100.0,145.1917,145.3147,145.0688,145.3065,48100.0
2014-06-05 11:00:00,177.24,177.66,177.22,177.57,56300.0,145.2819,145.6261,145.2655,145.5524,56300.0
2014-06-05 11:30:00,177.59,177.99,177.58,177.95,86700.0,145.5688,145.8966,145.5606,145.8639,86700.0
2014-06-05 12:00:00,178.01,178.16,178.0,178.11,26700.0,145.913,146.036,145.9048,145.995,26700.0
2014-06-05 12:30:00,178.17,178.32,178.15,178.16,25900.0,146.0442,146.1671,146.0278,146.036,25900.0
2014-06-05 13:00:00,178.18,178.27,178.1,178.12,26300.0,146.0524,146.1262,145.9868,146.0032,26300.0
2014-06-05 13:30:00,178.12,178.18,178.04,178.18,14600.0,146.0032,146.0524,145.9376,146.0524,14600.0
2014-06-05 14:00:00,178.18,178.38,178.13,178.28,34500.0,146.0524,146.2163,146.0114,146.1343,34500.0
2014-06-05 14:30:00,178.3,178.33,178.14,178.14,66200.0,146.1507,146.1753,146.0196,146.0196,66200.0
2014-06-05 15:00:00,178.14,178.27,178.05,178.09,66800.0,146.0196,146.1262,145.9458,145.9786,66800.0
2014-06-05 15:30:00,178.09,178.27,178.06,178.2,109300.0,145.9786,146.1262,145.954,146.0688,109300.0
2014-06-06 09:30:00,178.62,178.88,178.52,178.86,143500.0,146.413,146.6262,146.3311,146.6098,143500.0
2014-06-06 10:00:00,178.89,178.96,178.77,178.9,27100.0,146.6344,146.6917,146.536,146.6426,27100.0
2014-06-06 10:30:00,178.9,178.97,178.85,178.96,28600.0,146.6426,146.6999,146.6016,146.6917,28600.0
2014-06-06 11:00:00,178.97,179.07,178.9,178.92,16300.0,146.6999,146.7819,146.6426,146.6589,16300.0
2014-06-06 11:30:00,178.92,178.99,178.89,178.93,22900.0,146.6589,146.7163,146.6344,146.6671,22900.0
2014-06-06 12:00:00,178.94,178.98,178.92,178.95,12600.0,146.6753,146.7081,146.6589,146.6835,12600.0
2014-06-06 12:30:00,178.96,179.09,178.96,179.01,21900.0,146.6917,146.7983,146.6917,146.7327,21900.0
2014-06-06 13:00:00,179.02,179.07,178.94,179.05,26300.0,146.7409,146.7819,146.6753,146.7655,26300.0
2014-06-06 13:30:00,179.05,179.07,178.96,179.02,27400.0,146.7655,146.7819,146.6917,146.7409,27400.0
2014-06-06 14:00:00,179.02,179.06,178.98,179.04,18300.0,146.7409,146.7737,146.7081,146.7573,18300.0
2014-06-06 14:30:00,179.02,179.02,178.92,178.93,77800.0,146.7409,146.7409,146.6589,146.6671,77800.0
2014-06-06 15:00:00,178.94,179.04,178.9,179.0,38700.0,146.6753,146.7573,146.6426,146.7245,38700.0
2014-06-06 15:30:00,178.99,179.04,178.82,179.03,59400.0,146.7163,146.7573,146.577,146.7491,59400.0
2014-06-09 09:30:00,179.04,179.37,179.0,179.25,58800.0,146.7573,147.0278,146.7245,146.9294,58800.0
2014-06-09 10:00:00,179.29,179.32,179.18,179.31,45300.0,146.9622,146.9868,146.8721,146.9786,45300.0
2014-06-09 10:30:00,179.3,179.42,179.23,179.39,15300.0,146.9704,147.0688,146.9131,147.0442,15300.0
2014-06-09 11:00:00,179.38,179.53,179.32,179.52,20900.0,147.036,147.159,146.9868,147.1508,20900.0
2014-06-09 11:30:00,179.54,179.69,179.52,179.6,28700.0,147.1672,147.2901,147.1508,147.2163,28700.0
2014-06-09 12:00:00,179.6,179.6,179.44,179.45,20200.0,147.2163,147.2163,147.0852,147.0934,20200.0
2014-06-09 12:30:00,179.44,179.51,179.4,179.4,29000.0,147.0852,147.1426,147.0524,147.0524,29000.0
2014-06-09 13:00:00,179.4,179.45,179.24,179.24,17100.0,147.0524,147.0934,146.9213,146.9213,17100.0
2014-06-09 13:30:00,179.25,179.34,179.23,179.29,23100.0,146.9294,147.0032,146.9131,146.9622,23100.0
2014-06-09 14:00:00,179.24,179.25,178.92,178.95,31000.0,146.9213,146.9294,146.6589,146.6835,31000.0
2014-06-09 14:30:00,178.96,179.18,178.87,179.15,18900.0,146.6917,146.8721,146.618,146.8475,18900.0
2014-06-09 15:00:00,179.12,179.32,179.12,179.25,46800.0,146.8229,146.9868,146.8229,146.9294,46800.0
2014-06-09 15:30:00,179.25,179.26,179.12,179.25,43700.0,146.9294,146.9376,146.8229,146.9294,43700.0
2014-06-10 09:30:00,179.03,179.14,178.89,178.95,29100.0,146.7491,146.8393,146.6344,146.6835,29100.0
2014-06-10 10:00:00,178.89,179.06,178.66,179.04,31800.0,146.6344,146.7737,146.4458,146.7573,31800.0
2014-06-10 10:30:00,179.05,179.16,178.92,179.1,18900.0,146.7655,146.8557,146.6589,146.8065,18900.0
2014-06-10 11:00:00,179.15,179.16,179.0,179.09,15500.0,146.8475,146.8557,146.7245,146.7983,15500.0
2014-06-10 11:30:00,179.05,179.12,179.0,179.02,112600.0,146.7655,146.8229,146.7245,146.7409,112600.0
2014-06-10 12:00:00,179.02,179.02,178.85,178.99,260300.0,146.7409,146.7409,146.6016,146.7163,260300.0
2014-06-10 12:30:00,178.99,179.03,178.9,178.99,36700.0,146.7163,146.7491,146.6426,146.7163,36700.0
2014-06-10 13:00:00,179.0,179.0,178.86,178.91,30200.0,146.7245,146.7245,146.6098,146.6508,30200.0
2014-06-10 13:30:00,178.91,179.11,178.91,179.07,37700.0,146.6508,146.8147,146.6508,146.7819,37700.0
2014-06-10 14:00:00,179.06,179.16,179.04,179.13,30900.0,146.7737,146.8557,146.7573,146.8311,30900.0
2014-06-10 14:30:00,179.13,179.13,179.02,179.05,37900.0,146.8311,146.8311,146.7409,146.7655,37900.0
2014-06-10 15:00:00,179.05,179.22,179.03,179.17,105300.0,146.7655,146.9049,146.7491,146.8639,105300.0
2014-06-10 15:30:00,179.17,179.26,179.1,179.26,136800.0,146.8639,146.9376,146.8065,146.9376,136800.0
2014-06-11 09:30:00,178.64,178.82,178.55,178.66,80100.0,146.4294,146.577,146.3557,146.4458,80100.0
2014-06-11 10:00:00,178.67,178.81,178.57,178.59,44500.0,146.454,146.5688,146.3721,146.3885,44500.0
2014-06-11 10:30:00,178.57,178.66,178.44,178.52,19800.0,146.3721,146.4458,146.2655,146.3311,19800.0
2014-06-11 11:00:00,178.55,178.68,178.54,178.58,12700.0,146.3557,146.4622,146.3475,146.3803,12700.0
2014-06-11 11:30:00,178.62,178.76,178.56,178.75,15000.0,146.413,146.5278,146.3639,146.5196,15000.0
2014-06-11 12:00:00,178.74,178.8,178.71,178.73,77900.0,146.5114,146.5606,146.4868,146.5032,77900.0
2014-06-11 12:30:00,178.73,178.78,178.71,178.78,4700.0,146.5032,146.5442,146.4868,146.5442,4700.0
2014-06-11 13:00:00,178.77,178.77,178.59,178.72,6200.0,146.536,146.536,146.3885,146.495,6200.0
2014-06-11 13:30:00,178.71,178.73,178.47,178.47,7400.0,146.4868,146.5032,146.2901,146.2901,7400.0
2014-06-11 14:00:00,178.45,178.5,178.25,178.4,28000.0,146.2737,146.3147,146.1098,146.2327,28000.0
2014-06-11 14:30:00,178.38,178.56,178.38,178.5,37300.0,146.2163,146.3639,146.2163,146.3147,37300.0
2014-06-11 15:00:00,178.51,178.61,178.5,178.61,56800.0,146.3229,146.4048,146.3147,146.4048,56800.0
2014-06-11 15:30:00,178.7,178.8,178.57,178.65,63200.0,146.4786,146.5606,146.3721,146.4376,63200.0
2014-06-12 09:30:00,178.42,178.52,178.19,178.28,32400.0,146.2491,146.3311,146.0606,146.1343,32400.0
2014-06-12 10:00:00,178.27,178.42,178.0,178.03,21500.0,146.1262,146.2491,145.9048,145.9294,21500.0
2014-06-12 10:30:00,178.01,178.09,177.81,177.96,72900.0,145.913,145.9786,145.7491,145.872,72900.0
2014-06-12 11:00:00,177.95,178.24,177.88,178.23,32800.0,145.8639,146.1016,145.8065,146.0934,32800.0
2014-06-12 11:30:00,178.24,178.24,178.01,178.03,7800.0,146.1016,146.1016,145.913,145.9294,7800.0
2014-06-12 12:00:00,178.02,178.18,177.93,178.14,25600.0,145.9212,146.0524,145.8475,146.0196,25600.0
2014-06-12 12:30:00,178.14,178.16,177.74,177.88,22700.0,146.0196,146.036,145.6917,145.8065,22700.0
2014-06-12 13:00:00,177.85,177.89,177.6,177.66,36500.0,145.7819,145.8147,145.577,145.6261,36500.0
2014-06-12 13:30:00,177.65,177.65,177.2,177.31,83000.0,145.6179,145.6179,145.2491,145.3392,83000.0
2014-06-12 14:00:00,177.3,177.5,177.26,177.41,40300.0,145.3311,145.495,145.2983,145.4212,40300.0
2014-06-12 14:30:00,177.4,177.42,177.24,177.31,28100.0,145.413,145.4294,145.2819,145.3392,28100.0
2014-06-12 15:00:00,177.3,177.43,177.08,177.23,53600.0,145.3311,145.4376,145.1507,145.2737,53600.0
2014-06-12 15:30:00,177.24,177.46,176.98,177.37,120000.0,145.2819,145.4622,145.0688,145.3884,120000.0
2014-06-13 09:30:00,177.73,177.75,177.3,177.44,53100.0,145.6835,145.6999,145.3311,145.4458,53100.0
2014-06-13 10:00:00,177.45,177.84,177.17,177.78,46300.0,145.454,145.7737,145.2245,145.7245,46300.0
2014-06-13 10:30:00,177.74,178.04,177.74,177.97,11200.0,145.6917,145.9376,145.6917,145.8802,11200.0
2014-06-13 11:00:00,178.02,178.07,177.85,177.88,25100.0,145.9212,145.9622,145.7819,145.8065,25100.0
2014-06-13 11:30:00,177.89,177.89,177.66,177.73,19100.0,145.8147,145.8147,145.6261,145.6835,19100.0
2014-06-13 12:00:00,177.73,177.92,177.73,177.91,96600.0,145.6835,145.8393,145.6835,145.8311,96600.0
2014-06-13 12:30:00,177.86,177.86,177.69,177.72,26100.0,145.7901,145.7901,145.6507,145.6753,26100.0
2014-06-13 13:00:00,177.72,177.81,177.61,177.7,10800.0,145.6753,145.7491,145.5852,145.6589,10800.0
2014-06-13 13:30:00,177.74,177.82,177.64,177.82,13500.0,145.6917,145.7573,145.6097,145.7573,13500.0
2014-06-13 14:00:00,177.81,177.95,177.79,177.89,8100.0,145.7491,145.8639,145.7327,145.8147,8100.0
2014-06-13 14:30:00,177.9,177.92,177.8,177.86,11200.0,145.8229,145.8393,145.7409,145.7901,11200.0
2014-06-13 15:00:00,177.86,178.07,177.59,177.6,25100.0,145.7901,145.9622,145.5688,145.577,25100.0
2014-06-13 15:30:00,177.61,177.92,177.51,177.92,63000.0,145.5852,145.8393,145.5032,145.8393,63000.0
2014-06-16 09:30:00,177.71,178.17,177.55,178.06,39600.0,145.6671,146.0442,145.536,145.954,39600.0
2014-06-16 10:00:00,178.07,178.41,178.04,178.28,15300.0,145.9622,146.2409,145.9376,146.1343,15300.0
2014-06-16 10:30:00,178.3,178.41,178.2,178.24,31200.0,146.1507,146.2409,146.0688,146.1016,31200.0
2014-06-16 11:00:00,178.23,178.25,177.69,177.74,17400.0,146.0934,146.1098,145.6507,145.6917,17400.0
2014-06-16 11:30:00,177.71,177.71,177.5,177.66,383900.0,145.6671,145.6671,145.495,145.6261,383900.0
2014-06-16 12:00:00,177.67,177.99,177.63,177.96,18800.0,145.6343,145.8966,145.6015,145.872,18800.0
2014-06-16 12:30:00,177.97,178.0,177.81,177.97,8100.0,145.8802,145.9048,145.7491,145.8802,8100.0
2014-06-16 13:00:00,177.99,178.21,177.96,178.16,25400.0,145.8966,146.077,145.872,146.036,25400.0
2014-06-16 13:30:00,178.19,178.3,178.0,178.05,8400.0,146.0606,146.1507,145.9048,145.9458,8400.0
2014-06-16 14:00:00,178.05,178.13,178.03,178.1,28600.0,145.9458,146.0114,145.9294,145.9868,28600.0
2014-06-16 14:30:00,178.12,178.14,177.95,177.95,15600.0,146.0032,146.0196,145.8639,145.8639,15600.0
2014-06-16 15:00:00,177.95,177.96,177.79,177.91,48200.0,145.8639,145.872,145.7327,145.8311,48200.0
2014-06-16 15:30:00,177.9,178.12,177.9,178.09,41900.0,145.8229,146.0032,145.8229,145.9786,41900.0
2014-06-17 09:30:00,177.83,178.13,177.63,178.13,29900.0,145.7655,146.0114,145.6015,146.0114,29900.0
2014-06-17 10:00:00,178.14,178.45,178.14,178.35,26500.0,146.0196,146.2737,146.0196,146.1917,26500.0
2014-06-17 10:30:00,178.35,178.37,177.85,178.03,20500.0,146.1917,146.2081,145.7819,145.9294,20500.0
2014-06-17 11:00:00,178.02,178.08,177.82,178.07,17200.0,145.9212,145.9704,145.7573,145.9622,17200.0
2014-06-17 11:30:00,178.07,178.31,178.07,178.31,23600.0,145.9622,146.1589,145.9622,146.1589,23600.0
2014-06-17 12:00:00,178.3,178.37,178.25,178.32,10500.0,146.1507,146.2081,146.1098,146.1671,10500.0
2014-06-17 12:30:00,178.3,178.54,178.3,178.49,34100.0,146.1507,146.3475,146.1507,146.3065,34100.0
2014-06-17 13:00:00,178.51,178.52,178.33,178.34,17500.0,146.3229,146.3311,146.1753,146.1835,17500.0
2014-06-17 13:30:00,178.46,178.62,178.38,178.58,25100.0,146.2819,146.413,146.2163,146.3803,25100.0
2014-06-17 14:00:00,178.53,178.68,178.41,178.61,40900.0,146.3393,146.4622,146.2409,146.4048,40900.0
2014-06-17 14:30:00,178.64,178.64,178.53,178.62,14000.0,146.4294,146.4294,146.3393,146.413,14000.0
2014-06-17 15:00:00,178.62,178.63,178.44,178.46,37200.0,146.413,146.4212,146.2655,146.2819,37200.0
2014-06-17 15:30:00,178.47,178.67,178.44,178.54,37800.0,146.2901,146.454,146.2655,146.3475,37800.0
2014-06-18 09:30:00,178.59,178.77,178.45,178.75,18900.0,146.3885,146.536,146.2737,146.5196,18900.0
2014-06-18 10:00:00,178.76,178.77,178.49,178.64,23900.0,146.5278,146.536,146.3065,146.4294,23900.0
2014-06-18 10:30:00,178.64,178.64,178.33,178.33,27800.0,146.4294,146.4294,146.1753,146.1753,27800.0
2014-06-18 11:00:00,178.25,178.46,178.23,178.4,6600.0,146.1098,146.2819,146.0934,146.2327,6600.0
2014-06-18 11:30:00,178.44,178.49,178.41,178.42,19000.0,146.2655,146.3065,146.2409,146.2491,19000.0
2014-06-18 12:00:00,178.42,178.44,178.35,178.39,7800.0,146.2491,146.2655,146.1917,146.2245,7800.0
2014-06-18 12:30:00,178.41,178.61,178.4,178.59,32300.0,146.2409,146.4048,146.2327,146.3885,32300.0
2014-06-18 13:00:00,178.59,178.61,178.5,178.52,13800.0,146.3885,146.4048,146.3147,146.3311,13800.0
2014-06-18 13:30:00,178.5,178.52,178.29,178.44,33400.0,146.3147,146.3311,146.1425,146.2655,33400.0
2014-06-18 14:00:00,178.4,179.1,178.17,179.06,83700.0,146.2327,146.8065,146.0442,146.7737,83700.0
2014-06-18 14:30:00,179.09,179.3,178.96,179.24,48300.0,146.7983,146.9704,146.6917,146.9213,48300.0
2014-06-18 15:00:00,179.26,179.6,179.26,179.58,41900.0,146.9376,147.2163,146.9376,147.1999,41900.0
2014-06-18 15:30:00,179.59,179.97,179.55,179.87,95900.0,147.2081,147.5196,147.1754,147.4377,95900.0
2014-06-19 09:30:00,180.04,180.21,179.9,179.9,38700.0,147.577,147.7164,147.4622,147.4622,38700.0
2014-06-19 10:00:00,179.96,180.06,179.81,179.83,17500.0,147.5114,147.5934,147.3885,147.4049,17500.0
2014-06-19 10:30:00,179.89,180.0,179.68,179.72,18200.0,147.454,147.5442,147.2819,147.3147,18200.0
2014-06-19 11:00:00,179.68,179.81,179.63,179.77,27600.0,147.2819,147.3885,147.2409,147.3557,27600.0
2014-06-19 11:30:00,179.71,179.8,179.71,179.73,14300.0,147.3065,147.3803,147.3065,147.3229,14300.0
2014-06-19 12:00:00,179.78,179.83,179.72,179.72,314400.0,147.3639,147.4049,147.3147,147.3147,314400.0
2014-06-19 12:30:00,179.71,179.82,179.66,179.66,11000.0,147.3065,147.3967,147.2655,147.2655,11000.0
2014-06-19 13:00:00,179.65,179.69,179.5,179.59,17600.0,147.2573,147.2901,147.1344,147.2081,17600.0
2014-06-19 13:30:00,179.64,179.76,179.59,179.73,29100.0,147.2491,147.3475,147.2081,147.3229,29100.0
2014-06-19 14:00:00,179.72,179.88,179.68,179.78,94300.0,147.3147,147.4459,147.2819,147.3639,94300.0
2014-06-19 14:30:00,179.78,179.88,179.7,179.86,26000.0,147.3639,147.4459,147.2983,147.4295,26000.0
2014-06-19 15:00:00,179.87,180.0,179.85,180.0,33700.0,147.4377,147.5442,147.4213,147.5442,33700.0
2014-06-19 15:30:00,180.01,180.12,179.96,180.06,52900.0,147.5524,147.6426,147.5114,147.5934,52900.0
2014-06-20 09:30:00,180.51,180.53,180.28,180.37,113200.0,147.9623,147.9787,147.7737,147.8475,113200.0
2014-06-20 10:00:00,180.38,180.52,180.26,180.26,41700.0,147.8557,147.9705,147.7573,147.7573,41700.0
2014-06-20 10:30:00,180.28,180.44,180.28,180.44,17800.0,147.7737,147.9049,147.7737,147.9049,17800.0
2014-06-20 11:00:00,180.44,180.57,180.44,180.46,282300.0,147.9049,148.0114,147.9049,147.9213,282300.0
2014-06-20 11:30:00,180.45,180.52,180.37,180.43,24000.0,147.9131,147.9705,147.8475,147.8967,24000.0
2014-06-20 12:00:00,180.46,180.46,180.31,180.36,13600.0,147.9213,147.9213,147.7983,147.8393,13600.0
2014-06-20 12:30:00,180.36,180.4,180.31,180.35,6100.0,147.8393,147.8721,147.7983,147.8311,6100.0
2014-06-20 13:00:00,180.37,180.38,180.28,180.3,9000.0,147.8475,147.8557,147.7737,147.7901,9000.0
2014-06-20 13:30:00,180.3,180.35,180.25,180.33,51700.0,147.7901,147.8311,147.7491,147.8147,51700.0
2014-06-20 14:00:00,180.34,180.42,180.28,180.4,12400.0,147.8229,147.8885,147.7737,147.8721,12400.0
2014-06-20 14:30:00,180.41,180.41,180.32,180.32,18000.0,147.8803,147.8803,147.8065,147.8065,18000.0
2014-06-20 15:00:00,180.33,180.39,180.29,180.36,24100.0,147.8147,147.8639,147.7819,147.8393,24100.0
2014-06-20 15:30:00,180.37,180.5,180.36,180.47,139200.0,147.8475,147.9541,147.8393,147.9295,139200.0
2014-06-23 09:30:00,179.7,179.7,179.36,179.59,232300.0,147.962,147.962,147.682,147.8714,232300.0
2014-06-23 10:00:00,179.61,179.73,179.5,179.55,85000.0,147.8878,147.9867,147.7973,147.8384,85000.0
2014-06-23 10:30:00,179.6,179.68,179.41,179.48,43200.0,147.8796,147.9455,147.7232,147.7808,43200.0
2014-06-23 11:00:00,179.45,179.51,179.32,179.32,31600.0,147.7561,147.8055,147.6491,147.6491,31600.0
2014-06-23 11:30:00,179.33,179.4,179.27,179.37,11800.0,147.6573,147.7149,147.6079,147.6902,11800.0
2014-06-23 12:00:00,179.34,179.48,179.34,179.47,62300.0,147.6655,147.7808,147.6655,147.7726,62300.0
2014-06-23 12:30:00,179.5,179.54,179.48,179.52,5700.0,147.7973,147.8302,147.7808,147.8137,5700.0
2014-06-23 13:00:00,179.53,179.53,179.34,179.36,13600.0,147.822,147.822,147.6655,147.682,13600.0
2014-06-23 13:30:00,179.37,179.46,179.32,179.42,9500.0,147.6902,147.7643,147.6491,147.7314,9500.0
2014-06-23 14:00:00,179.42,179.49,179.35,179.43,7900.0,147.7314,147.789,147.6738,147.7396,7900.0
2014-06-23 14:30:00,179.44,179.51,179.4,179.51,6800.0,147.7479,147.8055,147.7149,147.8055,6800.0
2014-06-23 15:00:00,179.51,179.51,179.4,179.47,29200.0,147.8055,147.8055,147.7149,147.7726,29200.0
2014-06-23 15:30:00,179.49,179.65,179.46,179.58,95200.0,147.789,147.9208,147.7643,147.8631,95200.0
2014-06-24 09:30:00,179.29,179.56,179.26,179.39,18700.0,147.6244,147.8467,147.5997,147.7067,18700.0
2014-06-24 10:00:00,179.42,179.92,179.42,179.92,12800.0,147.7314,148.1431,147.7314,148.1431,12800.0
2014-06-24 10:30:00,179.97,180.09,179.94,180.06,16600.0,148.1843,148.2831,148.1596,148.2584,16600.0
2014-06-24 11:00:00,180.09,180.14,180.03,180.04,18300.0,148.2831,148.3242,148.2337,148.2419,18300.0
2014-06-24 11:30:00,180.06,180.06,179.97,179.99,15800.0,148.2584,148.2584,148.1843,148.2007,15800.0
2014-06-24 12:00:00,180.03,180.04,179.93,179.93,5400.0,148.2337,148.2419,148.1513,148.1513,5400.0
2014-06-24 12:30:00,179.97,179.99,179.81,179.82,24400.0,148.1843,148.2007,148.0525,148.0608,24400.0
2014-06-24 13:00:00,179.82,179.82,179.37,179.53,29100.0,148.0608,148.0608,147.6902,147.822,29100.0
2014-06-24 13:30:00,179.55,179.6,179.31,179.32,18400.0,147.8384,147.8796,147.6408,147.6491,18400.0
2014-06-24 14:00:00,179.31,179.5,179.17,179.17,19900.0,147.6408,147.7973,147.5256,147.5256,19900.0
2014-06-24 14:30:00,179.17,179.2,179.05,179.15,19300.0,147.5256,147.5503,147.4268,147.5091,19300.0
2014-06-24 15:00:00,179.08,179.08,178.41,178.5,39000.0,147.4515,147.4515,146.8998,146.9739,39000.0
2014-06-24 15:30:00,178.55,178.68,178.31,178.5,94700.0,147.0151,147.1221,146.8175,146.9739,94700.0
2014-06-25 09:30:00,178.14,178.87,178.13,178.7,61400.0,146.6775,147.2785,146.6692,147.1386,61400.0
2014-06-25 10:00:00,178.73,178.82,178.52,178.64,47200.0,147.1633,147.2374,146.9904,147.0892,47200.0
2014-06-25 10:30:00,178.63,179.09,178.55,179.09,15500.0,147.0809,147.4597,147.0151,147.4597,15500.0
2014-06-25 11:00:00,179.09,179.13,178.88,178.97,33800.0,147.4597,147.4926,147.2868,147.3609,33800.0
2014-06-25 11:30:00,178.99,179.0,178.76,178.89,10900.0,147.3774,147.3856,147.188,147.295,10900.0
2014-06-25 12:00:00,178.92,178.94,178.82,178.88,17400.0,147.3197,147.3362,147.2374,147.2868,17400.0
2014-06-25 12:30:00,178.91,178.96,178.86,178.87,6200.0,147.3115,147.3527,147.2703,147.2785,6200.0
2014-06-25 13:00:00,178.9,179.13,178.9,178.97,16700.0,147.3032,147.4926,147.3032,147.3609,16700.0
2014-06-25 13:30:00,179.0,179.24,178.99,179.21,33300.0,147.3856,147.5832,147.3774,147.5585,33300.0
2014-06-25 14:00:00,179.19,179.29,179.11,179.26,63100.0,147.542,147.6244,147.4762,147.5997,63100.0
2014-06-25 14:30:00,179.26,179.3,179.14,179.15,59000.0,147.5997,147.6326,147.5009,147.5091,59000.0
2014-06-25 15:00:00,179.14,179.3,179.08,179.26,38000.0,147.5009,147.6326,147.4515,147.5997,38000.0
2014-06-25 15:30:00,179.27,179.49,179.25,179.3,68500.0,147.6079,147.789,147.5914,147.6326,68500.0
2014-06-26 09:30:00,179.36,179.38,177.98,178.24,71400.0,147.682,147.6985,146.5457,146.7598,71400.0
2014-06-26 10:00:00,178.25,178.62,178.2,178.51,52500.0,146.768,147.0727,146.7269,146.9821,52500.0
2014-06-26 10:30:00,178.51,178.52,178.25,178.47,19800.0,146.9821,146.9904,146.768,146.9492,19800.0
2014-06-26 11:00:00,178.47,178.72,178.39,178.52,24100.0,146.9492,147.155,146.8833,146.9904,24100.0
2014-06-26 11:30:00,178.55,178.68,178.49,178.65,139600.0,147.0151,147.1221,146.9657,147.0974,139600.0
2014-06-26 12:00:00,178.68,178.71,178.53,178.59,43900.0,147.1221,147.1468,146.9986,147.048,43900.0
2014-06-26 12:30:00,178.58,178.68,178.51,178.52,27400.0,147.0398,147.1221,146.9821,146.9904,27400.0
2014-06-26 13:00:00,178.51,178.99,178.51,178.95,56900.0,146.9821,147.3774,146.9821,147.3444,56900.0
2014-06-26 13:30:00,179.0,179.08,178.93,178.98,35900.0,147.3856,147.4515,147.3279,147.3691,35900.0
2014-06-26 14:00:00,178.98,179.04,178.88,179.03,38000.0,147.3691,147.4185,147.2868,147.4103,38000.0
2014-06-26 14:30:00,179.0,179.04,178.93,178.97,22600.0,147.3856,147.4185,147.3279,147.3609,22600.0
2014-06-26 15:00:00,178.97,179.18,178.94,179.08,28500.0,147.3609,147.5338,147.3362,147.4515,28500.0
2014-06-26 15:30:00,179.07,179.19,179.04,179.19,58000.0,147.4432,147.542,147.4185,147.542,58000.0
2014-06-27 09:30:00,178.79,179.1,178.77,179.0,93800.0,147.2127,147.4679,147.1962,147.3856,93800.0
2014-06-27 10:00:00,179.0,179.07,178.8,179.0,34500.0,147.3856,147.4432,147.2209,147.3856,34500.0
2014-06-27 10:30:00,179.05,179.15,178.97,179.1,25200.0,147.4268,147.5091,147.3609,147.4679,25200.0
2014-06-27 11:00:00,179.09,179.23,179.04,179.13,12600.0,147.4597,147.575,147.4185,147.4926,12600.0
2014-06-27 11:30:00,179.13,179.19,179.08,179.16,11300.0,147.4926,147.542,147.4515,147.5173,11300.0
2014-06-27 12:00:00,179.17,179.17,179.06,179.07,16000.0,147.5256,147.5256,147.435,147.4432,16000.0
2014-06-27 12:30:00,179.07,179.11,179.0,179.06,10500.0,147.4432,147.4762,147.3856,147.435,10500.0
2014-06-27 13:00:00,179.03,179.04,178.69,178.8,25000.0,147.4103,147.4185,147.1303,147.2209,25000.0
2014-06-27 13:30:00,178.8,178.94,178.74,178.88,50900.0,147.2209,147.3362,147.1715,147.2868,50900.0
2014-06-27 14:00:00,178.89,179.11,178.89,179.01,16500.0,147.295,147.4762,147.295,147.3938,16500.0
2014-06-27 14:30:00,179.05,179.14,178.9,178.9,35300.0,147.4268,147.5009,147.3032,147.3032,35300.0
2014-06-27 15:00:00,178.88,179.2,178.88,179.18,28700.0,147.2868,147.5503,147.2868,147.5338,28700.0
2014-06-27 15:30:00,179.17,179.56,179.17,179.51,620400.0,147.5256,147.8467,147.5256,147.8055,620400.0
2014-06-30 09:30:00,179.43,179.53,179.28,179.48,295000.0,147.7396,147.822,147.6161,147.7808,295000.0
2014-06-30 10:00:00,179.5,179.82,179.49,179.74,140000.0,147.7973,148.0608,147.789,147.9949,140000.0
2014-06-30 10:30:00,179.76,179.78,179.43,179.43,104000.0,148.0114,148.0278,147.7396,147.7396,104000.0
2014-06-30 11:00:00,179.43,179.71,179.39,179.69,33500.0,147.7396,147.9702,147.7067,147.9537,33500.0
2014-06-30 11:30:00,179.67,179.69,179.51,179.56,34600.0,147.9373,147.9537,147.8055,147.8467,34600.0
2014-06-30 12:00:00,179.54,179.61,179.5,179.6,37300.0,147.8302,147.8878,147.7973,147.8796,37300.0
2014-06-30 12:30:00,179.59,179.64,179.53,179.57,46700.0,147.8714,147.9126,147.822,147.8549,46700.0
2014-06-30 13:00:00,179.58,179.67,179.56,179.64,27000.0,147.8631,147.9373,147.8467,147.9126,27000.0
2014-06-30 13:30:00,179.64,179.68,179.6,179.63,23300.0,147.9126,147.9455,147.8796,147.9043,23300.0
2014-06-30 14:00:00,179.63,179.77,179.63,179.73,24400.0,147.9043,148.0196,147.9043,147.9867,24400.0
2014-06-30 14:30:00,179.76,179.77,179.48,179.48,22700.0,148.0114,148.0196,147.7808,147.7808,22700.0
2014-06-30 15:00:00,179.48,179.58,179.44,179.58,51600.0,147.7808,147.8631,147.7479,147.8631,51600.0
2014-06-30 15:30:00,179.57,179.6,179.28,179.42,132700.0,147.8549,147.8796,147.6161,147.7314,132700.0
2014-07-01 09:30:00,179.88,180.27,179.83,180.17,205900.0,148.1102,148.4313,148.069,148.3489,205900.0
2014-07-01 10:00:00,180.16,180.53,180.13,180.29,43200.0,148.3407,148.6454,148.316,148.4478,43200.0
2014-07-01 10:30:00,180.32,180.63,180.32,180.56,17000.0,148.4725,148.7277,148.4725,148.6701,17000.0
2014-07-01 11:00:00,180.56,180.69,180.54,180.68,47700.0,148.6701,148.7771,148.6536,148.7689,47700.0
2014-07-01 11:30:00,180.68,180.81,180.63,180.69,35600.0,148.7689,148.8759,148.7277,148.7771,35600.0
2014-07-01 12:00:00,180.69,180.75,180.68,180.74,36800.0,148.7771,148.8265,148.7689,148.8183,36800.0
2014-07-01 12:30:00,180.74,180.92,180.74,180.89,42600.0,148.8183,148.9665,148.8183,148.9418,42600.0
2014-07-01 13:00:00,180.88,181.19,180.88,181.15,53400.0,148.9335,149.1888,148.9335,149.1559,53400.0
2014-07-01 13:30:00,181.15,181.15,180.99,181.04,46100.0,149.1559,149.1559,149.0241,149.0653,46100.0
2014-07-01 14:00:00,181.04,181.06,180.87,180.87,71900.0,149.0653,149.0818,148.9253,148.9253,71900.0
2014-07-01 14:30:00,180.87,180.97,180.81,180.9,36200.0,148.9253,149.0077,148.8759,148.95,36200.0
2014-07-01 15:00:00,180.89,180.96,180.71,180.88,61700.0,148.9418,148.9994,148.7936,148.9335,61700.0
2014-07-01 15:30:00,180.86,180.97,180.64,180.67,126600.0,148.9171,149.0077,148.7359,148.7606,126600.0
2014-07-02 09:30:00,180.67,180.9,180.57,180.76,70500.0,148.7606,148.95,148.6783,148.8347,70500.0
2014-07-02 10:00:00,180.76,180.88,180.65,180.77,31400.0,148.8347,148.9335,148.7442,148.843,31400.0
2014-07-02 10:30:00,180.8,180.93,180.78,180.85,80000.0,148.8677,148.9747,148.8512,148.9088,80000.0
2014-07-02 11:00:00,180.9,181.03,180.73,180.82,19800.0,148.95,149.0571,148.81,148.8841,19800.0
2014-07-02 11:30:00,180.83,180.89,180.79,180.79,22700.0,148.8924,148.9418,148.8594,148.8594,22700.0
2014-07-02 12:00:00,180.8,180.9,180.79,180.83,13000.0,148.8677,148.95,148.8594,148.8924,13000.0
2014-07-02 12:30:00,180.82,180.82,180.68,180.8,11800.0,148.8841,148.8841,148.7689,148.8677,11800.0
2014-07-02 13:00:00,180.82,180.82,180.68,180.8,17600.0,148.8841,148.8841,148.7689,148.8677,17600.0
2014-07-02 13:30:00,180.77,180.82,180.66,180.74,39800.0,148.843,148.8841,148.7524,148.8183,39800.0
2014-07-02 14:00:00,180.75,180.77,180.7,180.73,8800.0,148.8265,148.843,148.7853,148.81,8800.0
2014-07-02 14:30:00,180.73,180.82,180.65,180.7,24200.0,148.81,148.8841,148.7442,148.7853,24200.0
2014-07-02 15:00:00,180.72,180.77,180.67,180.72,28100.0,148.8018,148.843,148.7606,148.8018,28100.0
2014-07-02 15:30:00,180.72,180.82,180.7,180.82,95200.0,148.8018,148.8841,148.7853,148.8841,95200.0
2014-07-03 09:30:00,181.32,181.51,181.2,181.37,51200.0,149.2958,149.4523,149.197,149.337,51200.0
2014-07-03 10:00:00,181.36,181.5,181.26,181.34,31800.0,149.3288,149.444,149.2464,149.3123,31800.0
2014-07-03 10:30:00,181.35,181.47,181.34,181.42,17600.0,149.3205,149.4193,149.3123,149.3782,17600.0
2014-07-03 11:00:00,181.45,181.57,181.41,181.53,76400.0,149.4029,149.5017,149.3699,149.4687,76400.0
2014-07-03 11:30:00,181.54,181.66,181.54,181.64,39600.0,149.477,149.5758,149.477,149.5593,39600.0
2014-07-03 12:00:00,181.67,181.78,181.66,181.74,21900.0,149.584,149.6746,149.5758,149.6417,21900.0
2014-07-03 12:30:00,181.73,181.77,181.6,181.75,47200.0,149.6334,149.6664,149.5264,149.6499,47200.0
2014-07-07 09:30:00,181.38,181.41,181.13,181.27,82300.0,149.3452,149.3699,149.1394,149.2547,82300.0
2014-07-07 10:00:00,181.26,181.5,181.2,181.42,112200.0,149.2464,149.444,149.197,149.3782,112200.0
2014-07-07 10:30:00,181.41,181.41,181.04,181.09,48100.0,149.3699,149.3699,149.0653,149.1065,48100.0
2014-07-07 11:00:00,181.06,181.11,180.98,181.06,38600.0,149.0818,149.1229,149.0159,149.0818,38600.0
2014-07-07 11:30:00,181.01,181.06,180.86,180.94,25200.0,149.0406,149.0818,148.9171,148.9829,25200.0
2014-07-07 12:00:00,181.03,181.15,181.01,181.06,30700.0,149.0571,149.1559,149.0406,149.0818,30700.0
2014-07-07 12:30:00,181.04,181.04,180.9,180.95,18400.0,149.0653,149.0653,148.95,148.9912,18400.0
2014-07-07 13:00:00,180.99,181.04,180.93,181.03,16600.0,149.0241,149.0653,148.9747,149.0571,16600.0
2014-07-07 13:30:00,181.01,181.23,181.0,181.14,145400.0,149.0406,149.2217,149.0324,149.1476,145400.0
2014-07-07 14:00:00,181.14,181.19,181.04,181.04,102200.0,149.1476,149.1888,149.0653,149.0653,102200.0
2014-07-07 14:30:00,181.04,181.06,180.84,180.99,96500.0,149.0653,149.0818,148.9006,149.0241,96500.0
2014-07-07 15:00:00,180.99,181.06,180.93,181.0,62900.0,149.0241,149.0818,148.9747,149.0324,62900.0
2014-07-07 15:30:00,181.0,181.12,180.94,181.11,157100.0,149.0324,149.1312,148.9829,149.1229,157100.0
2014-07-08 09:30:00,180.77,180.82,180.15,180.35,111000.0,148.843,148.8841,148.3325,148.4972,111000.0
2014-07-08 10:00:00,180.32,180.32,179.94,180.06,47600.0,148.4725,148.4725,148.1596,148.2584,47600.0
2014-07-08 10:30:00,179.95,180.12,179.77,180.07,51700.0,148.1678,148.3078,148.0196,148.2666,51700.0
2014-07-08 11:00:00,180.05,180.05,179.6,179.6,34300.0,148.2501,148.2501,147.8796,147.8796,34300.0
2014-07-08 11:30:00,179.58,179.9,179.54,179.68,50900.0,147.8631,148.1266,147.8302,147.9455,50900.0
2014-07-08 12:00:00,179.76,179.76,179.5,179.67,119700.0,148.0114,148.0114,147.7973,147.9373,119700.0
2014-07-08 12:30:00,179.72,179.88,179.58,179.84,39200.0,147.9784,148.1102,147.8631,148.0772,39200.0
2014-07-08 13:00:00,179.83,180.07,179.74,180.02,16800.0,148.069,148.2666,147.9949,148.2254,16800.0
2014-07-08 13:30:00,180.03,180.23,180.01,180.16,17600.0,148.2337,148.3983,148.2172,148.3407,17600.0
2014-07-08 14:00:00,180.15,180.17,180.02,180.08,29500.0,148.3325,148.3489,148.2254,148.2748,29500.0
2014-07-08 14:30:00,180.08,180.12,179.95,179.97,21700.0,148.2748,148.3078,148.1678,148.1843,21700.0
2014-07-08 15:00:00,179.96,180.02,179.8,179.97,38000.0,148.176,148.2254,148.0443,148.1843,38000.0
2014-07-08 15:30:00,179.9,180.0,179.85,179.94,94400.0,148.1266,148.209,148.0855,148.1596,94400.0
2014-07-09 09:30:00,180.36,180.63,180.1,180.12,167600.0,148.5054,148.7277,148.2913,148.3078,167600.0
2014-07-09 10:00:00,180.13,180.32,180.0,180.32,77500.0,148.316,148.4725,148.209,148.4725,77500.0
2014-07-09 10:30:00,180.32,180.6,180.24,180.44,49100.0,148.4725,148.703,148.4066,148.5713,49100.0
2014-07-09 11:00:00,180.42,180.49,180.22,180.4,27300.0,148.5548,148.6124,148.3901,148.5383,27300.0
2014-07-09 11:30:00,180.41,180.41,180.22,180.3,65800.0,148.5466,148.5466,148.3901,148.456,65800.0
2014-07-09 12:00:00,180.3,180.39,180.26,180.33,160700.0,148.456,148.5301,148.423,148.4807,160700.0
2014-07-09 12:30:00,180.34,180.41,180.27,180.41,23500.0,148.4889,148.5466,148.4313,148.5466,23500.0
2014-07-09 13:00:00,180.39,180.49,180.36,180.4,33400.0,148.5301,148.6124,148.5054,148.5383,33400.0
2014-07-09 13:30:00,180.41,180.5,180.39,180.46,32200.0,148.5466,148.6207,148.5301,148.5877,32200.0
2014-07-09 14:00:00,180.41,180.76,180.12,180.7,85300.0,148.5466,148.8347,148.3078,148.7853,85300.0
2014-07-09 14:30:00,180.66,180.76,180.57,180.69,27800.0,148.7524,148.8347,148.6783,148.7771,27800.0
2014-07-09 15:00:00,180.7,180.88,180.63,180.72,39800.0,148.7853,148.9335,148.7277,148.8018,39800.0
2014-07-09 15:30:00,180.73,180.86,180.62,180.73,85100.0,148.81,148.9171,148.7195,148.81,85100.0
2014-07-10 09:30:00,179.01,179.33,178.84,179.14,129000.0,147.3938,147.6573,147.2538,147.5009,129000.0
2014-07-10 10:00:00,179.17,179.59,179.14,179.58,42400.0,147.5256,147.8714,147.5009,147.8631,42400.0
2014-07-10 10:30:00,179.55,179.84,179.41,179.8,28700.0,147.8384,148.0772,147.7232,148.0443,28700.0
2014-07-10 11:00:00,179.84,179.94,179.74,179.76,22100.0,148.0772,148.1596,147.9949,148.0114,22100.0
2014-07-10 11:30:00,179.76,179.85,179.68,179.82,15000.0,148.0114,148.0855,147.9455,148.0608,15000.0
2014-07-10 12:00:00,179.82,180.1,179.76,180.08,22600.0,148.0608,148.2913,148.0114,148.2748,22600.0
2014-07-10 12:30:00,180.13,180.13,179.9,179.97,19000.0,148.316,148.316,148.1266,148.1843,19000.0
2014-07-10 13:00:00,180.02,180.33,179.95,180.3,18400.0,148.2254,148.4807,148.1678,148.456,18400.0
2014-07-10 13:30:00,180.35,180.47,180.2,180.21,15900.0,148.4972,148.596,148.3736,148.3819,15900.0
2014-07-10 14:00:00,180.24,180.32,180.18,180.28,31500.0,148.4066,148.4725,148.3572,148.4395,31500.0
2014-07-10 14:30:00,180.3,180.31,179.9,179.91,22100.0,148.456,148.4642,148.1266,148.1349,22100.0
2014-07-10 15:00:00,179.87,180.06,179.75,180.06,67000.0,148.1019,148.2584,148.0031,148.2584,67000.0
2014-07-10 15:30:00,180.03,180.19,179.95,180.01,96500.0,148.2337,148.3654,148.1678,148.2172,96500.0
2014-07-11 09:30:00,179.94,180.11,179.51,179.78,92100.0,148.1596,148.2995,147.8055,148.0278,92100.0
2014-07-11 10:00:00,179.74,180.11,179.61,180.0,27200.0,147.9949,148.2995,147.8878,148.209,27200.0
2014-07-11 10:30:00,180.01,180.05,179.77,179.86,14300.0,148.2172,148.2501,148.0196,148.0937,14300.0
2014-07-11 11:00:00,179.81,179.92,179.63,179.76,15400.0,148.0525,148.1431,147.9043,148.0114,15400.0
2014-07-11 11:30:00,179.76,179.94,179.73,179.75,16300.0,148.0114,148.1596,147.9867,148.0031,16300.0
2014-07-11 12:00:00,179.74,179.82,179.7,179.74,14900.0,147.9949,148.0608,147.962,147.9949,14900.0
2014-07-11 12:30:00,179.76,179.86,179.73,179.85,23900.0,148.0114,148.0937,147.9867,148.0855,23900.0
2014-07-11 13:00:00,179.85,180.09,179.85,180.06,86800.0,148.0855,148.2831,148.0855,148.2584,86800.0
2014-07-11 13:30:00,180.05,180.06,179.98,180.02,13200.0,148.2501,148.2584,148.1925,148.2254,13200.0
2014-07-11 14:00:00,180.04,180.2,180.03,180.2,16500.0,148.2419,148.3736,148.2337,148.3736,16500.0
2014-07-11 14:30:00,180.2,180.25,180.14,180.17,32300.0,148.3736,148.4148,148.3242,148.3489,32300.0
2014-07-11 15:00:00,180.16,180.29,180.09,180.29,55600.0,148.3407,148.4478,148.2831,148.4478,55600.0
2014-07-11 15:30:00,180.3,180.36,180.2,180.25,56300.0,148.456,148.5054,148.3736,148.4148,56300.0
2014-07-14 09:30:00,181.2,181.32,181.02,181.14,91700.0,149.197,149.2958,149.0488,149.1476,91700.0
2014-07-14 10:00:00,181.19,181.27,181.16,181.18,31200.0,149.1888,149.2547,149.1641,149.1806,31200.0
2014-07-14 10:30:00,181.19,181.36,181.19,181.32,40800.0,149.1888,149.3288,149.1888,149.2958,40800.0
2014-07-14 11:00:00,181.31,181.4,181.31,181.37,29300.0,149.2876,149.3617,149.2876,149.337,29300.0
2014-07-14 11:30:00,181.36,181.41,181.28,181.28,10200.0,149.3288,149.3699,149.2629,149.2629,10200.0
2014-07-14 12:00:00,181.26,181.34,181.25,181.29,9300.0,149.2464,149.3123,149.2382,149.2711,9300.0
2014-07-14 12:30:00,181.29,181.32,181.11,181.18,45800.0,149.2711,149.2958,149.1229,149.1806,45800.0
2014-07-14 13:00:00,181.18,181.23,181.14,181.22,25600.0,149.1806,149.2217,149.1476,149.2135,25600.0
2014-07-14 13:30:00,181.18,181.27,181.17,181.21,20800.0,149.1806,149.2547,149.1723,149.2053,20800.0
2014-07-14 14:00:00,181.23,181.23,181.15,181.19,13300.0,149.2217,149.2217,149.1559,149.1888,13300.0
2014-07-14 14:30:00,181.18,181.28,181.15,181.28,27800.0,149.1806,149.2629,149.1559,149.2629,27800.0
2014-07-14 15:00:00,181.27,181.27,181.09,181.11,23700.0,149.2547,149.2547,149.1065,149.1229,23700.0
2014-07-14 15:30:00,181.09,181.19,181.07,181.16,76000.0,149.1065,149.1888,149.09,149.1641,76000.0
2014-07-15 09:30:00,181.25,181.63,181.2,181.29,76600.0,149.2382,149.5511,149.197,149.2711,76600.0
2014-07-15 10:00:00,181.31,181.48,180.94,181.12,64000.0,149.2876,149.4276,148.9829,149.1312,64000.0
2014-07-15 10:30:00,181.08,181.17,180.36,180.69,80100.0,149.0982,149.1723,148.5054,148.7771,80100.0
2014-07-15 11:00:00,180.67,180.95,180.53,180.83,39900.0,148.7606,148.9912,148.6454,148.8924,39900.0
2014-07-15 11:30:00,180.72,180.72,180.17,180.2,49200.0,148.8018,148.8018,148.3489,148.3736,49200.0
2014-07-15 12:00:00,180.19,180.52,180.06,180.45,32500.0,148.3654,148.6371,148.2584,148.5795,32500.0
2014-07-15 12:30:00,180.44,180.72,180.44,180.55,19500.0,148.5713,148.8018,148.5713,148.6618,19500.0
2014-07-15 13:00:00,180.54,180.96,180.52,180.82,284700.0,148.6536,148.9994,148.6371,148.8841,284700.0
2014-07-15 13:30:00,180.83,180.92,180.72,180.76,158600.0,148.8924,148.9665,148.8018,148.8347,158600.0
2014-07-15 14:00:00,180.76,181.07,180.74,181.0,82200.0,148.8347,149.09,148.8183,149.0324,82200.0
2014-07-15 14:30:00,181.0,181.0,180.87,180.99,34200.0,149.0324,149.0324,148.9253,149.0241,34200.0
2014-07-15 15:00:00,180.99,181.01,180.68,180.8,58700.0,149.0241,149.0406,148.7689,148.8677,58700.0
2014-07-15 15:30:00,180.78,180.88,180.72,180.81,70500.0,148.8512,148.9335,148.8018,148.8759,70500.0
2014-07-16 09:30:00,181.65,181.76,181.36,181.44,71100.0,149.5676,149.6581,149.3288,149.3946,71100.0
2014-07-16 10:00:00,181.48,181.59,181.34,181.4,37000.0,149.4276,149.5181,149.3123,149.3617,37000.0
2014-07-16 10:30:00,181.41,181.41,181.1,181.15,33600.0,149.3699,149.3699,149.1147,149.1559,33600.0
2014-07-16 11:00:00,181.14,181.34,181.12,181.24,35100.0,149.1476,149.3123,149.1312,149.23,35100.0
2014-07-16 11:30:00,181.27,181.27,181.01,181.2,27400.0,149.2547,149.2547,149.0406,149.197,27400.0
2014-07-16 12:00:00,181.2,181.49,181.16,181.48,25700.0,149.197,149.4358,149.1641,149.4276,25700.0
2014-07-16 12:30:00,181.5,181.54,181.45,181.48,20600.0,149.444,149.477,149.4029,149.4276,20600.0
2014-07-16 13:00:00,181.48,181.54,181.45,181.54,29300.0,149.4276,149.477,149.4029,149.477,29300.0
2014-07-16 13:30:00,181.55,181.59,181.46,181.55,23200.0,149.4852,149.5181,149.4111,149.4852,23200.0
2014-07-16 14:00:00,181.56,181.67,181.55,181.64,28400.0,149.4934,149.584,149.4852,149.5593,28400.0
2014-07-16 14:30:00,181.65,181.66,181.47,181.47,37800.0,149.5676,149.5758,149.4193,149.4193,37800.0
2014-07-16 15:00:00,181.49,181.58,181.45,181.58,29800.0,149.4358,149.5099,149.4029,149.5099,29800.0
2014-07-16 15:30:00,181.58,181.59,181.43,181.52,79500.0,149.5099,149.5181,149.3864,149.4605,79500.0
2014-07-17 09:30:00,180.96,181.43,180.92,181.43,34300.0,148.9994,149.3864,148.9665,149.3864,34300.0
2014-07-17 10:00:00,181.44,181.6,181.28,181.58,55300.0,149.3946,149.5264,149.2629,149.5099,55300.0
2014-07-17 10:30:00,181.62,181.62,181.34,181.34,30100.0,149.5429,149.5429,149.3123,149.3123,30100.0
2014-07-17 11:00:00,181.34,181.37,180.53,180.53,62600.0,149.3123,149.337,148.6454,148.6454,62600.0
2014-07-17 11:30:00,180.54,180.81,180.35,180.5,65500.0,148.6536,148.8759,148.4972,148.6207,65500.0
2014-07-17 12:00:00,180.52,180.57,180.15,180.52,94200.0,148.6371,148.6783,148.3325,148.6371,94200.0
2014-07-17 12:30:00,180.55,180.79,180.51,180.72,36100.0,148.6618,148.8594,148.6289,148.8018,36100.0
2014-07-17 13:00:00,180.73,181.09,180.73,180.83,33200.0,148.81,149.1065,148.81,148.8924,33200.0
2014-07-17 13:30:00,180.85,180.93,180.49,180.58,29300.0,148.9088,148.9747,148.6124,148.6865,29300.0
2014-07-17 14:00:00,180.56,180.58,180.23,180.28,38000.0,148.6701,148.6865,148.3983,148.4395,38000.0
2014-07-17 14:30:00,180.35,180.54,180.28,180.35,55600.0,148.4972,148.6536,148.4395,148.4972,55600.0
2014-07-17 15:00:00,180.34,180.34,179.65,179.67,140400.0,148.4889,148.4889,147.9208,147.9373,140400.0
2014-07-17 15:30:00,179.66,179.77,179.19,179.44,350400.0,147.929,148.0196,147.542,147.7479,350400.0
2014-07-18 09:30:00,180.02,180.27,179.94,180.13,95400.0,148.2254,148.4313,148.1596,148.316,95400.0
2014-07-18 10:00:00,180.14,180.25,179.97,180.18,57600.0,148.3242,148.4148,148.1843,148.3572,57600.0
2014-07-18 10:30:00,180.2,180.58,180.12,180.57,50800.0,148.3736,148.6865,148.3078,148.6783,50800.0
2014-07-18 11:00:00,180.56,180.64,180.49,180.53,40300.0,148.6701,148.7359,148.6124,148.6454,40300.0
2014-07-18 11:30:00,180.56,180.9,180.54,180.75,47200.0,148.6701,148.95,148.6536,148.8265,47200.0
2014-07-18 12:00:00,180.77,181.02,180.76,181.01,40000.0,148.843,149.0488,148.8347,149.0406,40000.0
2014-07-18 12:30:00,181.03,181.03,180.93,180.95,14400.0,149.0571,149.0571,148.9747,148.9912,14400.0
2014-07-18 13:00:00,180.95,180.95,180.71,180.73,20600.0,148.9912,148.9912,148.7936,148.81,20600.0
2014-07-18 13:30:00,180.72,180.97,180.68,180.95,18100.0,148.8018,149.0077,148.7689,148.9912,18100.0
2014-07-18 14:00:00,180.98,181.2,180.84,181.19,36200.0,149.0159,149.197,148.9006,149.1888,36200.0
2014-07-18 14:30:00,181.24,181.28,181.15,181.16,16800.0,149.23,149.2629,149.1559,149.1641,16800.0
2014-07-18 15:00:00,181.17,181.44,181.15,181.27,32100.0,149.1723,149.3946,149.1559,149.2547,32100.0
2014-07-18 15:30:00,181.27,181.32,181.13,181.28,64100.0,149.2547,149.2958,149.1394,149.2629,64100.0
2014-07-21 09:30:00,180.71,180.87,180.47,180.81,70100.0,148.7936,148.9253,148.596,148.8759,70100.0
2014-07-21 10:00:00,180.82,180.82,180.44,180.57,30100.0,148.8841,148.8841,148.5713,148.6783,30100.0
2014-07-21 10:30:00,180.53,180.53,180.13,180.22,34600.0,148.6454,148.6454,148.316,148.3901,34600.0
2014-07-21 11:00:00,180.2,180.56,180.13,180.54,27600.0,148.3736,148.6701,148.316,148.6536,27600.0
2014-07-21 11:30:00,180.5,180.62,180.34,180.61,14600.0,148.6207,148.7195,148.4889,148.7112,14600.0
2014-07-21 12:00:00,180.6,180.61,180.48,180.48,237600.0,148.703,148.7112,148.6042,148.6042,237600.0
2014-07-21 12:30:00,180.48,180.6,180.48,180.53,45700.0,148.6042,148.703,148.6042,148.6454,45700.0
2014-07-21 13:00:00,180.53,180.88,180.52,180.88,41100.0,148.6454,148.9335,148.6371,148.9335,41100.0
2014-07-21 13:30:00,180.89,181.04,180.85,180.95,20800.0,148.9418,149.0653,148.9088,148.9912,20800.0
2014-07-21 14:00:00,180.99,181.04,180.88,180.88,15900.0,149.0241,149.0653,148.9335,148.9335,15900.0
2014-07-21 14:30:00,180.88,181.04,180.82,180.97,24500.0,148.9335,149.0653,148.8841,149.0077,24500.0
2014-07-21 15:00:00,180.99,181.08,180.9,181.07,38700.0,149.0241,149.0982,148.95,149.09,38700.0
2014-07-21 15:30:00,181.06,181.07,180.85,180.9,222400.0,149.0818,149.09,148.9088,148.95,222400.0
2014-07-22 09:30:00,181.58,181.75,181.42,181.63,179300.0,149.5099,149.6499,149.3782,149.5511,179300.0
2014-07-22 10:00:00,181.7,181.92,181.64,181.8,392200.0,149.6087,149.7899,149.5593,149.6911,392200.0
2014-07-22 10:30:00,181.84,181.89,181.68,181.88,153900.0,149.724,149.7652,149.5923,149.7569,153900.0
2014-07-22 11:00:00,181.88,182.04,181.85,181.86,49000.0,149.7569,149.8887,149.7322,149.7405,49000.0
2014-07-22 11:30:00,181.86,181.92,181.82,181.87,35900.0,149.7405,149.7899,149.7075,149.7487,35900.0
2014-07-22 12:00:00,181.88,181.98,181.88,181.98,24400.0,149.7569,149.8393,149.7569,149.8393,24400.0
2014-07-22 12:30:00,181.96,182.02,181.86,181.86,21700.0,149.8228,149.8722,149.7405,149.7405,21700.0
2014-07-22 13:00:00,181.86,181.97,181.86,181.91,25200.0,149.7405,149.831,149.7405,149.7816,25200.0
2014-07-22 13:30:00,181.92,181.93,181.81,181.9,24400.0,149.7899,149.7981,149.6993,149.7734,24400.0
2014-07-22 14:00:00,181.88,181.96,181.86,181.91,115600.0,149.7569,149.8228,149.7405,149.7816,115600.0
2014-07-22 14:30:00,181.89,181.9,181.55,181.7,156400.0,149.7652,149.7734,149.4852,149.6087,156400.0
2014-07-22 15:00:00,181.67,181.81,181.65,181.78,79400.0,149.584,149.6993,149.5676,149.6746,79400.0
2014-07-22 15:30:00,181.83,181.92,181.72,181.72,187000.0,149.7158,149.7899,149.6252,149.6252,187000.0
2014-07-23 09:30:00,182.0,182.11,181.64,181.8,118500.0,149.8557,149.9463,149.5593,149.6911,118500.0
2014-07-23 10:00:00,181.83,182.06,181.73,182.04,56000.0,149.7158,149.9051,149.6334,149.8887,56000.0
2014-07-23 10:30:00,182.09,182.32,182.08,182.16,78600.0,149.9298,150.1192,149.9216,149.9875,78600.0
2014-07-23 11:00:00,182.21,182.27,182.13,182.18,54500.0,150.0286,150.078,149.9628,150.0039,54500.0
2014-07-23 11:30:00,182.17,182.29,182.15,182.21,33100.0,149.9957,150.0945,149.9792,150.0286,33100.0
2014-07-23 12:00:00,182.22,182.24,182.07,182.08,37300.0,150.0369,150.0533,149.9134,149.9216,37300.0
2014-07-23 12:30:00,182.07,182.07,181.88,181.99,57600.0,149.9134,149.9134,149.7569,149.8475,57600.0
2014-07-23 13:00:00,182.01,182.06,181.94,182.06,30700.0,149.864,149.9051,149.8063,149.9051,30700.0
2014-07-23 13:30:00,182.06,182.24,182.02,182.21,64000.0,149.9051,150.0533,149.8722,150.0286,64000.0
2014-07-23 14:00:00,182.22,182.25,182.13,182.16,30000.0,150.0369,150.0616,149.9628,149.9875,30000.0
2014-07-23 14:30:00,182.15,182.22,182.12,182.15,37000.0,149.9792,150.0369,149.9545,149.9792,37000.0
2014-07-23 15:00:00,182.17,182.24,182.13,182.22,42500.0,149.9957,150.0533,149.9628,150.0369,42500.0
2014-07-23 15:30:00,182.24,182.25,182.1,182.14,57600.0,150.0533,150.0616,149.9381,149.971,57600.0
2014-07-24 09:30:00,182.36,182.41,182.1,182.14,165700.0,150.1522,150.1933,149.9381,149.971,165700.0
2014-07-24 10:00:00,182.15,182.24,181.97,182.19,40100.0,149.9792,150.0533,149.831,150.0122,40100.0
2014-07-24 10:30:00,182.23,182.28,182.13,182.23,26300.0,150.0451,150.0863,149.9628,150.0451,26300.0
2014-07-24 11:00:00,182.21,182.44,182.21,182.43,27500.0,150.0286,150.218,150.0286,150.2098,27500.0
2014-07-24 11:30:00,182.43,182.5,182.4,182.44,20400.0,150.2098,150.2674,150.1851,150.218,20400.0
2014-07-24 12:00:00,182.42,182.45,182.36,182.37,17700.0,150.2016,150.2263,150.1522,150.1604,17700.0
2014-07-24 12:30:00,182.36,182.37,182.31,182.31,46100.0,150.1522,150.1604,150.111,150.111,46100.0
2014-07-24 13:00:00,182.31,182.31,182.1,182.24,23300.0,150.111,150.111,149.9381,150.0533,23300.0
2014-07-24 13:30:00,182.29,182.37,182.19,182.35,11900.0,150.0945,150.1604,150.0122,150.1439,11900.0
2014-07-24 14:00:00,182.36,182.39,182.34,182.35,20200.0,150.1522,150.1769,150.1357,150.1439,20200.0
2014-07-24 14:30:00,182.35,182.35,182.05,182.05,20500.0,150.1439,150.1439,149.8969,149.8969,20500.0
2014-07-24 15:00:00,182.05,182.15,181.98,182.11,38100.0,149.8969,149.9792,149.8393,149.9463,38100.0
2014-07-24 15:30:00,182.09,182.29,182.09,182.14,27600.0,149.9298,150.0945,149.9298,149.971,27600.0
2014-07-25 09:30:00,181.65,181.7,181.32,181.64,75000.0,149.5676,149.6087,149.2958,149.5593,75000.0
2014-07-25 10:00:00,181.68,181.77,181.49,181.7,46800.0,149.5923,149.6664,149.4358,149.6087,46800.0
2014-07-25 10:30:00,181.69,181.72,181.36,181.39,32600.0,149.6005,149.6252,149.3288,149.3535,32600.0
2014-07-25 11:00:00,181.38,181.38,180.94,181.12,41100.0,149.3452,149.3452,148.9829,149.1312,41100.0
2014-07-25 11:30:00,181.18,181.32,181.14,181.23,33200.0,149.1806,149.2958,149.1476,149.2217,33200.0
2014-07-25 12:00:00,181.26,181.41,181.25,181.32,21900.0,149.2464,149.3699,149.2382,149.2958,21900.0
2014-07-25 12:30:00,181.33,181.46,181.3,181.43,16700.0,149.3041,149.4111,149.2794,149.3864,16700.0
2014-07-25 13:00:00,181.42,181.43,181.23,181.3,19300.0,149.3782,149.3864,149.2217,149.2794,19300.0
2014-07-25 13:30:00,181.28,181.28,181.11,181.12,20900.0,149.2629,149.2629,149.1229,149.1312,20900.0
2014-07-25 14:00:00,181.09,181.37,181.02,181.37,24100.0,149.1065,149.337,149.0488,149.337,24100.0
2014-07-25 14:30:00,181.36,181.42,181.23,181.3,40100.0,149.3288,149.3782,149.2217,149.2794,40100.0
2014-07-25 15:00:00,181.32,181.32,181.16,181.17,60000.0,149.2958,149.2958,149.1641,149.1723,60000.0
2014-07-25 15:30:00,181.18,181.3,181.08,181.29,144300.0,149.1806,149.2794,149.0982,149.2711,144300.0
2014-07-28 09:30:00,181.35,181.35,180.57,180.79,43000.0,149.3205,149.3205,148.6783,148.8594,43000.0
2014-07-28 10:00:00,180.82,180.82,180.28,180.48,41600.0,148.8841,148.8841,148.4395,148.6042,41600.0
2014-07-28 10:30:00,180.45,180.69,180.34,180.57,24900.0,148.5795,148.7771,148.4889,148.6783,24900.0
2014-07-28 11:00:00,180.57,181.02,180.53,181.02,34800.0,148.6783,149.0488,148.6454,149.0488,34800.0
2014-07-28 11:30:00,181.07,181.14,180.95,180.97,29100.0,149.09,149.1476,148.9912,149.0077,29100.0
2014-07-28 12:00:00,180.96,181.0,180.87,180.89,54400.0,148.9994,149.0324,148.9253,148.9418,54400.0
2014-07-28 12:30:00,180.83,181.06,180.83,181.05,62400.0,148.8924,149.0818,148.8924,149.0735,62400.0
2014-07-28 13:00:00,181.02,181.24,180.95,181.24,17200.0,149.0488,149.23,148.9912,149.23,17200.0
2014-07-28 13:30:00,181.25,181.6,181.25,181.5,28000.0,149.2382,149.5264,149.2382,149.444,28000.0
2014-07-28 14:00:00,181.5,181.58,181.37,181.41,14600.0,149.444,149.5099,149.337,149.3699,14600.0
2014-07-28 14:30:00,181.4,181.48,181.25,181.47,12600.0,149.3617,149.4276,149.2382,149.4193,12600.0
2014-07-28 15:00:00,181.49,181.49,181.37,181.39,26300.0,149.4358,149.4358,149.337,149.3535,26300.0
2014-07-28 15:30:00,181.38,181.43,181.29,181.35,49100.0,149.3452,149.3864,149.2711,149.3205,49100.0
2014-07-29 09:30:00,181.7,181.81,181.38,181.7,48000.0,149.6087,149.6993,149.3452,149.6087,48000.0
2014-07-29 10:00:00,181.71,181.89,181.66,181.83,33600.0,149.617,149.7652,149.5758,149.7158,33600.0
2014-07-29 10:30:00,181.84,181.87,181.58,181.6,16000.0,149.724,149.7487,149.5099,149.5264,16000.0
2014-07-29 11:00:00,181.6,181.61,180.99,181.16,62200.0,149.5264,149.5346,149.0241,149.1641,62200.0
2014-07-29 11:30:00,181.15,181.19,180.85,181.19,30000.0,149.1559,149.1888,148.9088,149.1888,30000.0
2014-07-29 12:00:00,181.22,181.49,181.16,181.44,22700.0,149.2135,149.4358,149.1641,149.3946,22700.0
2014-07-29 12:30:00,181.44,181.57,181.3,181.56,41900.0,149.3946,149.5017,149.2794,149.4934,41900.0
2014-07-29 13:00:00,181.57,181.57,181.42,181.54,11800.0,149.5017,149.5017,149.3782,149.477,11800.0
2014-07-29 13:30:00,181.5,181.5,181.4,181.45,17300.0,149.444,149.444,149.3617,149.4029,17300.0
2014-07-29 14:00:00,181.48,181.53,180.95,181.15,51900.0,149.4276,149.4687,148.9912,149.1559,51900.0
2014-07-29 14:30:00,181.17,181.2,181.02,181.07,43700.0,149.1723,149.197,149.0488,149.09,43700.0
2014-07-29 15:00:00,181.05,181.12,180.88,180.94,75900.0,149.0735,149.1312,148.9335,148.9829,75900.0
2014-07-29 15:30:00,180.91,180.92,180.57,180.59,127300.0,148.9582,148.9665,148.6783,148.6948,127300.0
2014-07-30 09:30:00,181.22,181.44,180.8,180.84,84800.0,149.2135,149.3946,148.8677,148.9006,84800.0
2014-07-30 10:00:00,180.85,180.86,180.45,180.78,48300.0,148.9088,148.9171,148.5795,148.8512,48300.0
2014-07-30 10:30:00,180.75,180.8,180.18,180.32,49700.0,148.8265,148.8677,148.3572,148.4725,49700.0
2014-07-30 11:00:00,180.3,180.49,179.97,180.41,62700.0,148.456,148.6124,148.1843,148.5466,62700.0
2014-07-30 11:30:00,180.41,180.42,179.93,180.0,167200.0,148.5466,148.5548,148.1513,148.209,167200.0
2014-07-30 12:00:00,180.0,180.3,179.86,180.21,47300.0,148.209,148.456,148.0937,148.3819,47300.0
2014-07-30 12:30:00,180.23,180.44,180.14,180.36,67000.0,148.3983,148.5713,148.3242,148.5054,67000.0
2014-07-30 13:00:00,180.36,180.37,180.03,180.09,42800.0,148.5054,148.5136,148.2337,148.2831,42800.0
2014-07-30 13:30:00,180.1,180.35,180.09,180.31,32900.0,148.2913,148.4972,148.2831,148.4642,32900.0
2014-07-30 14:00:00,180.28,181.16,180.07,180.9,196700.0,148.4395,149.1641,148.2666,148.95,196700.0
2014-07-30 14:30:00,180.97,181.01,180.37,180.54,71400.0,149.0077,149.0406,148.5136,148.6536,71400.0
2014-07-30 15:00:00,180.52,180.64,180.28,180.6,82100.0,148.6371,148.7359,148.4395,148.703,82100.0
2014-07-30 15:30:00,180.68,180.8,180.6,180.62,89900.0,148.7689,148.8677,148.703,148.7195,89900.0
2014-07-31 09:30:00,179.35,179.5,178.97,179.06,197200.0,147.6738,147.7973,147.3609,147.435,197200.0
2014-07-31 10:00:00,179.05,179.21,178.75,178.82,173600.0,147.4268,147.5585,147.1797,147.2374,173600.0
2014-07-31 10:30:00,178.82,178.89,178.05,178.1,220700.0,147.2374,147.295,146.6034,146.6445,220700.0
2014-07-31 11:00:00,178.07,178.38,178.07,178.2,250000.0,146.6198,146.8751,146.6198,146.7269,250000.0
2014-07-31 11:30:00,178.21,178.38,177.78,177.78,106000.0,146.7351,146.8751,146.3811,146.3811,106000.0
2014-07-31 12:00:00,177.8,177.98,177.58,177.64,87700.0,146.3975,146.5457,146.2164,146.2658,87700.0
2014-07-31 12:30:00,177.66,178.11,177.65,178.06,77000.0,146.2823,146.6528,146.274,146.6116,77000.0
2014-07-31 13:00:00,178.03,178.08,177.7,177.88,84000.0,146.5869,146.6281,146.3152,146.4634,84000.0
2014-07-31 13:30:00,177.87,178.22,177.86,178.06,85200.0,146.4552,146.7433,146.4469,146.6116,85200.0
2014-07-31 14:00:00,178.06,178.24,177.99,178.17,95300.0,146.6116,146.7598,146.554,146.7022,95300.0
2014-07-31 14:30:00,178.21,178.21,177.42,177.42,150100.0,146.7351,146.7351,146.0846,146.0846,150100.0
2014-07-31 15:00:00,177.4,177.7,177.03,177.15,172600.0,146.0682,146.3152,145.7635,145.8623,172600.0
2014-07-31 15:30:00,177.13,177.49,177.0,177.0,463900.0,145.8459,146.1423,145.7388,145.7388,463900.0
2014-08-01 09:30:00,176.52,177.44,176.45,177.34,270700.0,145.3436,146.1011,145.286,146.0188,270700.0
2014-08-01 10:00:00,177.34,177.62,176.78,177.23,203900.0,146.0188,146.2493,145.5577,145.9282,203900.0
2014-08-01 10:30:00,177.21,177.31,176.73,176.82,137300.0,145.9117,145.9941,145.5165,145.5906,137300.0
2014-08-01 11:00:00,176.79,176.83,176.27,176.52,180700.0,145.5659,145.5988,145.1378,145.3436,180700.0
2014-08-01 11:30:00,176.57,176.67,175.65,175.78,225000.0,145.3848,145.4671,144.6273,144.7343,225000.0
2014-08-01 12:00:00,175.78,176.17,175.76,175.92,333200.0,144.7343,145.0554,144.7178,144.8496,333200.0
2014-08-01 12:30:00,175.97,176.19,175.7,176.05,147800.0,144.8907,145.0719,144.6684,144.9566,147800.0
2014-08-01 13:00:00,176.08,176.72,175.84,176.72,226700.0,144.9813,145.5083,144.7837,145.5083,226700.0
2014-08-01 13:30:00,176.73,176.93,176.49,176.87,436100.0,145.5165,145.6812,145.3189,145.6318,436100.0
2014-08-01 14:00:00,176.88,177.12,176.7,176.81,177600.0,145.64,145.8376,145.4918,145.5824,177600.0
2014-08-01 14:30:00,176.85,177.01,176.58,176.72,322100.0,145.6153,145.7471,145.393,145.5083,322100.0
2014-08-01 15:00:00,176.72,176.97,176.64,176.75,152600.0,145.5083,145.7141,145.4424,145.533,152600.0
2014-08-01 15:30:00,176.8,176.81,176.36,176.48,275400.0,145.5741,145.5824,145.2119,145.3107,275400.0
2014-08-04 09:30:00,176.81,176.96,176.63,176.92,89100.0,145.5824,145.7059,145.4342,145.6729,89100.0
2014-08-04 10:00:00,176.87,177.01,176.54,176.76,86600.0,145.6318,145.7471,145.3601,145.5412,86600.0
2014-08-04 10:30:00,176.8,176.85,176.07,176.17,62500.0,145.5741,145.6153,144.9731,145.0554,62500.0
2014-08-04 11:00:00,176.14,176.68,176.11,176.68,37800.0,145.0307,145.4753,145.006,145.4753,37800.0
2014-08-04 11:30:00,176.67,176.74,176.43,176.6,376900.0,145.4671,145.5247,145.2695,145.4095,376900.0
2014-08-04 12:00:00,176.63,176.92,176.5,176.92,48200.0,145.4342,145.6729,145.3271,145.6729,48200.0
2014-08-04 12:30:00,176.92,176.94,176.78,176.87,16200.0,145.6729,145.6894,145.5577,145.6318,16200.0
2014-08-04 13:00:00,176.89,177.0,176.77,176.91,12600.0,145.6482,145.7388,145.5494,145.6647,12600.0
2014-08-04 13:30:00,176.91,177.3,176.91,177.19,18300.0,145.6647,145.9858,145.6647,145.8953,18300.0
2014-08-04 14:00:00,177.22,177.3,177.2,177.22,40100.0,145.92,145.9858,145.9035,145.92,40100.0
2014-08-04 14:30:00,177.22,177.77,177.22,177.68,81100.0,145.92,146.3728,145.92,146.2987,81100.0
2014-08-04 15:00:00,177.69,177.94,177.63,177.87,230500.0,146.307,146.5128,146.2576,146.4552,230500.0
2014-08-04 15:30:00,177.86,178.11,177.76,177.76,469000.0,146.4469,146.6528,146.3646,146.3646,469000.0
2014-08-05 09:30:00,177.04,177.31,176.6,176.83,88300.0,145.7718,145.9941,145.4095,145.5988,88300.0
2014-08-05 10:00:00,176.85,177.18,176.56,177.09,81200.0,145.6153,145.887,145.3765,145.8129,81200.0
2014-08-05 10:30:00,177.17,177.43,177.02,177.1,47400.0,145.8788,146.0929,145.7553,145.8212,47400.0
2014-08-05 11:00:00,177.1,177.48,176.9,177.25,89300.0,145.8212,146.134,145.6565,145.9447,89300.0
2014-08-05 11:30:00,177.22,177.29,176.86,176.93,26100.0,145.92,145.9776,145.6235,145.6812,26100.0
2014-08-05 12:00:00,176.91,177.0,176.65,176.8,18300.0,145.6647,145.7388,145.4506,145.5741,18300.0
2014-08-05 12:30:00,176.81,176.84,176.56,176.81,35900.0,145.5824,145.6071,145.3765,145.5824,35900.0
2014-08-05 13:00:00,176.83,177.03,176.68,176.97,42000.0,145.5988,145.7635,145.4753,145.7141,42000.0
2014-08-05 13:30:00,176.97,176.97,175.65,175.9,403600.0,145.7141,145.7141,144.6273,144.8331,403600.0
2014-08-05 14:00:00,175.91,175.96,175.4,175.95,84500.0,144.8413,144.8825,144.4214,144.8743,84500.0
2014-08-05 14:30:00,175.98,176.15,175.82,175.83,29900.0,144.899,145.0389,144.7672,144.7755,29900.0
2014-08-05 15:00:00,175.78,175.94,175.47,175.74,60100.0,144.7343,144.866,144.479,144.7014,60100.0
2014-08-05 15:30:00,175.75,176.26,175.75,176.0,69300.0,144.7096,145.1295,144.7096,144.9154,69300.0
2014-08-06 09:30:00,175.2,176.09,175.18,175.76,91600.0,144.2567,144.9895,144.2403,144.7178,91600.0
2014-08-06 10:00:00,175.83,176.4,175.81,176.4,78700.0,144.7755,145.2448,144.759,145.2448,78700.0
2014-08-06 10:30:00,176.39,176.65,176.11,176.65,33500.0,145.2366,145.4506,145.006,145.4506,33500.0
2014-08-06 11:00:00,176.68,176.75,176.3,176.3,38200.0,145.4753,145.533,145.1625,145.1625,38200.0
2014-08-06 11:30:00,176.34,176.77,176.34,176.69,114000.0,145.1954,145.5494,145.1954,145.4836,114000.0
2014-08-06 12:00:00,176.74,176.82,176.32,176.43,361600.0,145.5247,145.5906,145.1789,145.2695,361600.0
2014-08-06 12:30:00,176.42,176.73,176.37,176.39,34200.0,145.2613,145.5165,145.2201,145.2366,34200.0
2014-08-06 13:00:00,176.39,176.48,176.23,176.28,24600.0,145.2366,145.3107,145.1048,145.146,24600.0
2014-08-06 13:30:00,176.26,176.37,175.96,175.98,39000.0,145.1295,145.2201,144.8825,144.899,39000.0
2014-08-06 14:00:00,175.98,176.17,175.92,176.16,28700.0,144.899,145.0554,144.8496,145.0472,28700.0
2014-08-06 14:30:00,176.18,176.27,175.9,176.14,120400.0,145.0636,145.1378,144.8331,145.0307,120400.0
2014-08-06 15:00:00,176.12,176.3,176.08,176.12,34800.0,145.0142,145.1625,144.9813,145.0142,34800.0
2014-08-06 15:30:00,176.11,176.22,175.98,176.07,115000.0,145.006,145.0966,144.899,144.9731,115000.0
2014-08-07 09:30:00,176.9,177.04,176.4,176.67,149400.0,145.6565,145.7718,145.2448,145.4671,149400.0
2014-08-07 10:00:00,176.7,176.82,176.48,176.69,27600.0,145.4918,145.5906,145.3107,145.4836,27600.0
2014-08-07 10:30:00,176.68,176.8,175.89,176.2,326900.0,145.4753,145.5741,144.8249,145.0801,326900.0
2014-08-07 11:00:00,176.16,176.16,175.66,175.89,34600.0,145.0472,145.0472,144.6355,144.8249,34600.0
2014-08-07 11:30:00,175.96,176.1,175.42,175.67,56400.0,144.8825,144.9978,144.4379,144.6437,56400.0
2014-08-07 12:00:00,175.65,175.76,175.22,175.49,230500.0,144.6273,144.7178,144.2732,144.4955,230500.0
2014-08-07 12:30:00,175.41,175.45,175.0,175.35,53400.0,144.4296,144.4626,144.0921,144.3802,53400.0
2014-08-07 13:00:00,175.42,175.8,175.42,175.73,29100.0,144.4379,144.7508,144.4379,144.6931,29100.0
2014-08-07 13:30:00,175.73,175.93,175.66,175.85,17300.0,144.6931,144.8578,144.6355,144.7919,17300.0
2014-08-07 14:00:00,175.84,175.84,175.42,175.51,49600.0,144.7837,144.7837,144.4379,144.512,49600.0
2014-08-07 14:30:00,175.48,175.52,175.14,175.16,51300.0,144.4873,144.5202,144.2073,144.2238,51300.0
2014-08-07 15:00:00,175.18,175.35,174.7,174.86,85100.0,144.2403,144.3802,143.845,143.9768,85100.0
2014-08-07 15:30:00,174.9,175.35,174.78,175.12,74400.0,144.0097,144.3802,143.9109,144.1909,74400.0
2014-08-08 09:30:00,175.49,175.66,175.1,175.4,60000.0,144.4955,144.6355,144.1744,144.4214,60000.0
2014-08-08 10:00:00,175.37,175.7,175.1,175.19,285700.0,144.3967,144.6684,144.1744,144.2485,285700.0
2014-08-08 10:30:00,175.16,175.92,175.13,175.72,119400.0,144.2238,144.8496,144.1991,144.6849,119400.0
2014-08-08 11:00:00,175.71,176.02,175.6,175.98,38500.0,144.6767,144.9319,144.5861,144.899,38500.0
2014-08-08 11:30:00,176.02,176.05,175.84,176.01,47100.0,144.9319,144.9566,144.7837,144.9237,47100.0
2014-08-08 12:00:00,176.0,176.04,175.76,175.79,71800.0,144.9154,144.9484,144.7178,144.7425,71800.0
2014-08-08 12:30:00,175.78,175.89,175.68,175.83,15200.0,144.7343,144.8249,144.652,144.7755,15200.0
2014-08-08 13:00:00,175.81,176.81,175.77,176.7,95700.0,144.759,145.5824,144.7261,145.4918,95700.0
2014-08-08 13:30:00,176.74,176.86,176.58,176.66,36700.0,145.5247,145.6235,145.393,145.4589,36700.0
2014-08-08 14:00:00,176.76,176.92,176.67,176.85,45700.0,145.5412,145.6729,145.4671,145.6153,45700.0
2014-08-08 14:30:00,176.86,176.95,176.74,176.74,60300.0,145.6235,145.6977,145.5247,145.5247,60300.0
2014-08-08 15:00:00,176.74,177.05,176.63,177.03,75600.0,145.5247,145.78,145.4342,145.7635,75600.0
2014-08-08 15:30:00,177.03,177.27,176.97,177.16,76800.0,145.7635,145.9611,145.7141,145.8706,76800.0
2014-08-11 09:30:00,177.87,178.05,177.67,177.99,188500.0,146.4552,146.6034,146.2905,146.554,188500.0
2014-08-11 10:00:00,178.06,178.18,177.93,178.01,115100.0,146.6116,146.7104,146.5046,146.5704,115100.0
2014-08-11 10:30:00,178.02,178.22,177.94,178.04,65900.0,146.5787,146.7433,146.5128,146.5951,65900.0
2014-08-11 11:00:00,178.02,178.47,178.0,178.34,89300.0,146.5787,146.9492,146.5622,146.8422,89300.0
2014-08-11 11:30:00,178.35,178.38,178.23,178.25,75300.0,146.8504,146.8751,146.7516,146.768,75300.0
2014-08-11 12:00:00,178.27,178.28,178.07,178.18,59500.0,146.7845,146.7928,146.6198,146.7104,59500.0
2014-08-11 12:30:00,178.17,178.26,178.12,178.15,34700.0,146.7022,146.7763,146.661,146.6857,34700.0
2014-08-11 13:00:00,178.13,178.2,177.99,178.0,26400.0,146.6692,146.7269,146.554,146.5622,26400.0
2014-08-11 13:30:00,178.0,178.1,177.72,177.79,31800.0,146.5622,146.6445,146.3317,146.3893,31800.0
2014-08-11 14:00:00,177.77,177.86,177.63,177.81,50000.0,146.3728,146.4469,146.2576,146.4058,50000.0
2014-08-11 14:30:00,177.8,177.89,177.73,177.77,26200.0,146.3975,146.4716,146.3399,146.3728,26200.0
2014-08-11 15:00:00,177.76,177.96,177.76,177.77,26400.0,146.3646,146.5293,146.3646,146.3728,26400.0
2014-08-11 15:30:00,177.77,177.84,177.61,177.67,133100.0,146.3728,146.4305,146.2411,146.2905,133100.0
2014-08-12 09:30:00,177.47,177.95,177.32,177.75,83600.0,146.1258,146.521,146.0023,146.3564,83600.0
2014-08-12 10:00:00,177.84,177.99,177.47,177.79,52000.0,146.4305,146.554,146.1258,146.3893,52000.0
2014-08-12 10:30:00,177.81,177.81,177.38,177.4,33300.0,146.4058,146.4058,146.0517,146.0682,33300.0
2014-08-12 11:00:00,177.37,177.37,177.0,177.17,35400.0,146.0435,146.0435,145.7388,145.8788,35400.0
2014-08-12 11:30:00,177.2,177.36,177.2,177.3,12200.0,145.9035,146.0352,145.9035,145.9858,12200.0
2014-08-12 12:00:00,177.23,177.36,177.08,177.3,40400.0,145.9282,146.0352,145.8047,145.9858,40400.0
2014-08-12 12:30:00,177.26,177.63,177.26,177.44,16200.0,145.9529,146.2576,145.9529,146.1011,16200.0
2014-08-12 13:00:00,177.47,177.59,177.45,177.47,11900.0,146.1258,146.2246,146.1093,146.1258,11900.0
2014-08-12 13:30:00,177.46,177.46,177.25,177.35,16500.0,146.1176,146.1176,145.9447,146.027,16500.0
2014-08-12 14:00:00,177.34,177.36,176.97,177.07,67400.0,146.0188,146.0352,145.7141,145.7965,67400.0
2014-08-12 14:30:00,177.05,177.27,176.9,177.11,46100.0,145.78,145.9611,145.6565,145.8294,46100.0
2014-08-12 15:00:00,177.13,177.36,177.1,177.24,24700.0,145.8459,146.0352,145.8212,145.9364,24700.0
2014-08-12 15:30:00,177.22,177.59,177.22,177.43,32000.0,145.92,146.2246,145.92,146.0929,32000.0
2014-08-13 09:30:00,178.15,178.35,177.88,177.95,108100.0,146.6857,146.8504,146.4634,146.521,108100.0
2014-08-13 10:00:00,177.94,178.16,177.87,178.05,43700.0,146.5128,146.6939,146.4552,146.6034,43700.0
2014-08-13 10:30:00,178.07,178.3,178.05,178.28,45200.0,146.6198,146.8092,146.6034,146.7928,45200.0
2014-08-13 11:00:00,178.32,178.73,178.32,178.69,102500.0,146.8257,147.1633,146.8257,147.1303,102500.0
2014-08-13 11:30:00,178.73,178.83,178.6,178.6,13100.0,147.1633,147.2456,147.0562,147.0562,13100.0
2014-08-13 12:00:00,178.62,178.66,178.42,178.55,27400.0,147.0727,147.1056,146.908,147.0151,27400.0
2014-08-13 12:30:00,178.6,178.68,178.53,178.63,12900.0,147.0562,147.1221,146.9986,147.0809,12900.0
2014-08-13 13:00:00,178.6,178.67,178.56,178.62,10500.0,147.0562,147.1139,147.0233,147.0727,10500.0
2014-08-13 13:30:00,178.62,178.71,178.6,178.67,28500.0,147.0727,147.1468,147.0562,147.1139,28500.0
2014-08-13 14:00:00,178.69,178.69,178.41,178.49,69300.0,147.1303,147.1303,146.8998,146.9657,69300.0
2014-08-13 14:30:00,178.48,178.58,178.47,178.54,86800.0,146.9574,147.0398,146.9492,147.0068,86800.0
2014-08-13 15:00:00,178.54,178.64,178.45,178.56,48400.0,147.0068,147.0892,146.9327,147.0233,48400.0
2014-08-13 15:30:00,178.55,178.69,178.51,178.69,66700.0,147.0151,147.1303,146.9821,147.1303,66700.0
2014-08-14 09:30:00,178.92,179.09,178.86,178.98,63400.0,147.3197,147.4597,147.2703,147.3691,63400.0
2014-08-14 10:00:00,178.99,179.08,178.77,179.01,31900.0,147.3774,147.4515,147.1962,147.3938,31900.0
2014-08-14 10:30:00,179.08,179.22,179.0,179.01,30400.0,147.4515,147.5667,147.3856,147.3938,30400.0
2014-08-14 11:00:00,179.01,179.27,179.01,179.16,49800.0,147.3938,147.6079,147.3938,147.5173,49800.0
2014-08-14 11:30:00,179.19,179.24,179.06,179.23,65100.0,147.542,147.5832,147.435,147.575,65100.0
2014-08-14 12:00:00,179.24,179.26,179.15,179.21,28300.0,147.5832,147.5997,147.5091,147.5585,28300.0
2014-08-14 12:30:00,179.21,179.29,179.19,179.21,239200.0,147.5585,147.6244,147.542,147.5585,239200.0
2014-08-14 13:00:00,179.25,179.44,179.2,179.34,33100.0,147.5914,147.7479,147.5503,147.6655,33100.0
2014-08-14 13:30:00,179.33,179.34,179.18,179.22,100400.0,147.6573,147.6655,147.5338,147.5667,100400.0
2014-08-14 14:00:00,179.25,179.27,179.16,179.24,20300.0,147.5914,147.6079,147.5173,147.5832,20300.0
2014-08-14 14:30:00,179.27,179.33,179.26,179.28,13200.0,147.6079,147.6573,147.5997,147.6161,13200.0
2014-08-14 15:00:00,179.3,179.38,179.3,179.35,11400.0,147.6326,147.6985,147.6326,147.6738,11400.0
2014-08-14 15:30:00,179.34,179.48,179.32,179.45,54200.0,147.6655,147.7808,147.6491,147.7561,54200.0
2014-08-15 09:30:00,180.15,180.17,179.89,180.1,64700.0,148.3325,148.3489,148.1184,148.2913,64700.0
2014-08-15 10:00:00,180.09,180.22,180.04,180.2,32900.0,148.2831,148.3901,148.2419,148.3736,32900.0
2014-08-15 10:30:00,180.23,180.3,178.57,179.12,261100.0,148.3983,148.456,147.0315,147.4844,261100.0
2014-08-15 11:00:00,179.11,179.46,178.85,178.91,103100.0,147.4762,147.7643,147.2621,147.3115,103100.0
2014-08-15 11:30:00,178.91,179.11,178.18,178.51,66800.0,147.3115,147.4762,146.7104,146.9821,66800.0
2014-08-15 12:00:00,178.46,178.99,178.31,178.99,684600.0,146.941,147.3774,146.8175,147.3774,684600.0
2014-08-15 12:30:00,178.93,179.14,178.71,178.88,53400.0,147.3279,147.5009,147.1468,147.2868,53400.0
2014-08-15 13:00:00,178.87,179.02,178.7,178.95,53100.0,147.2785,147.4021,147.1386,147.3444,53100.0
2014-08-15 13:30:00,178.92,178.92,178.63,178.73,28400.0,147.3197,147.3197,147.0809,147.1633,28400.0
2014-08-15 14:00:00,178.72,179.32,178.7,179.32,44600.0,147.155,147.6491,147.1386,147.6491,44600.0
2014-08-15 14:30:00,179.31,179.48,179.23,179.26,43800.0,147.6408,147.7808,147.575,147.5997,43800.0
2014-08-15 15:00:00,179.28,179.33,179.12,179.18,87300.0,147.6161,147.6573,147.4844,147.5338,87300.0
2014-08-15 15:30:00,179.18,179.59,179.18,179.46,102300.0,147.5338,147.8714,147.5338,147.7643,102300.0
2014-08-18 09:30:00,180.46,180.73,180.34,180.72,107900.0,148.5877,148.81,148.4889,148.8018,107900.0
2014-08-18 10:00:00,180.73,180.84,180.65,180.73,23100.0,148.81,148.9006,148.7442,148.81,23100.0
2014-08-18 10:30:00,180.7,180.98,180.69,180.94,25300.0,148.7853,149.0159,148.7771,148.9829,25300.0
2014-08-18 11:00:00,180.95,180.95,180.83,180.9,29000.0,148.9912,148.9912,148.8924,148.95,29000.0
2014-08-18 11:30:00,180.94,180.95,180.84,180.93,26600.0,148.9829,148.9912,148.9006,148.9747,26600.0
2014-08-18 12:00:00,180.94,181.03,180.94,180.98,25100.0,148.9829,149.0571,148.9829,149.0159,25100.0
2014-08-18 12:30:00,180.97,181.03,180.9,180.9,437300.0,149.0077,149.0571,148.95,148.95,437300.0
2014-08-18 13:00:00,180.89,180.93,180.82,180.9,19300.0,148.9418,148.9747,148.8841,148.95,19300.0
2014-08-18 13:30:00,180.9,180.95,180.87,180.87,16600.0,148.95,148.9912,148.9253,148.9253,16600.0
2014-08-18 14:00:00,180.89,180.89,180.8,180.85,14000.0,148.9418,148.9418,148.8677,148.9088,14000.0
2014-08-18 14:30:00,180.84,180.87,180.75,180.82,20400.0,148.9006,148.9253,148.8265,148.8841,20400.0
2014-08-18 15:00:00,180.82,180.89,180.76,180.8,16000.0,148.8841,148.9418,148.8347,148.8677,16000.0
2014-08-18 15:30:00,180.76,180.98,180.75,180.95,123300.0,148.8347,149.0159,148.8265,148.9912,123300.0
2014-08-19 09:30:00,181.4,181.58,181.23,181.55,74300.0,149.3617,149.5099,149.2217,149.4852,74300.0
2014-08-19 10:00:00,181.54,181.62,181.46,181.55,34700.0,149.477,149.5429,149.4111,149.4852,34700.0
2014-08-19 10:30:00,181.56,181.75,181.47,181.73,31100.0,149.4934,149.6499,149.4193,149.6334,31100.0
2014-08-19 11:00:00,181.72,181.76,181.67,181.75,31700.0,149.6252,149.6581,149.584,149.6499,31700.0
2014-08-19 11:30:00,181.75,181.76,181.63,181.72,96800.0,149.6499,149.6581,149.5511,149.6252,96800.0
2014-08-19 12:00:00,181.71,181.86,181.69,181.85,15500.0,149.617,149.7405,149.6005,149.7322,15500.0
2014-08-19 12:30:00,181.86,181.87,181.79,181.81,25200.0,149.7405,149.7487,149.6828,149.6993,25200.0
2014-08-19 13:00:00,181.83,181.88,181.8,181.82,17100.0,149.7158,149.7569,149.6911,149.7075,17100.0
2014-08-19 13:30:00,181.82,181.85,181.79,181.83,16100.0,149.7075,149.7322,149.6828,149.7158,16100.0
2014-08-19 14:00:00,181.8,182.0,181.8,181.97,27800.0,149.6911,149.8557,149.6911,149.831,27800.0
2014-08-19 14:30:00,181.97,182.02,181.95,181.96,19400.0,149.831,149.8722,149.8146,149.8228,19400.0
2014-08-19 15:00:00,181.97,182.03,181.95,181.98,25500.0,149.831,149.8804,149.8146,149.8393,25500.0
2014-08-19 15:30:00,181.99,181.99,181.89,181.91,102400.0,149.8475,149.8475,149.7652,149.7816,102400.0
2014-08-20 09:30:00,181.66,181.97,181.65,181.85,85800.0,149.5758,149.831,149.5676,149.7322,85800.0
2014-08-20 10:00:00,181.87,182.09,181.82,182.05,33100.0,149.7487,149.9298,149.7075,149.8969,33100.0
2014-08-20 10:30:00,182.08,182.12,181.9,182.1,33500.0,149.9216,149.9545,149.7734,149.9381,33500.0
2014-08-20 11:00:00,182.11,182.15,182.06,182.1,77600.0,149.9463,149.9792,149.9051,149.9381,77600.0
2014-08-20 11:30:00,182.15,182.23,182.13,182.15,585900.0,149.9792,150.0451,149.9628,149.9792,585900.0
2014-08-20 12:00:00,182.16,182.17,182.1,182.15,44800.0,149.9875,149.9957,149.9381,149.9792,44800.0
2014-08-20 12:30:00,182.15,182.16,182.11,182.12,21900.0,149.9792,149.9875,149.9463,149.9545,21900.0
2014-08-20 13:00:00,182.14,182.34,182.13,182.29,55500.0,149.971,150.1357,149.9628,150.0945,55500.0
2014-08-20 13:30:00,182.27,182.37,182.21,182.21,27900.0,150.078,150.1604,150.0286,150.0286,27900.0
2014-08-20 14:00:00,182.21,182.21,181.76,182.12,130100.0,150.0286,150.0286,149.6581,149.9545,130100.0
2014-08-20 14:30:00,182.15,182.42,182.15,182.4,149900.0,149.9792,150.2016,149.9792,150.1851,149900.0
2014-08-20 15:00:00,182.41,182.57,182.4,182.49,54200.0,150.1933,150.3251,150.1851,150.2592,54200.0
2014-08-20 15:30:00,182.51,182.61,182.36,182.39,95100.0,150.2757,150.358,150.1522,150.1769,95100.0
2014-08-21 09:30:00,182.58,182.84,182.46,182.77,92000.0,150.3333,150.5474,150.2345,150.4897,92000.0
2014-08-21 10:00:00,182.83,182.87,182.42,182.71,27100.0,150.5391,150.5721,150.2016,150.4403,27100.0
2014-08-21 10:30:00,182.71,182.95,182.69,182.89,34100.0,150.4403,150.6379,150.4239,150.5885,34100.0
2014-08-21 11:00:00,182.86,182.99,182.85,182.85,14900.0,150.5638,150.6709,150.5556,150.5556,14900.0
2014-08-21 11:30:00,182.86,182.91,182.76,182.78,23500.0,150.5638,150.605,150.4815,150.498,23500.0
2014-08-21 12:00:00,182.79,182.92,182.77,182.83,28800.0,150.5062,150.6132,150.4897,150.5391,28800.0
2014-08-21 12:30:00,182.84,182.9,182.79,182.84,278000.0,150.5474,150.5968,150.5062,150.5474,278000.0
2014-08-21 13:00:00,182.85,183.05,182.85,183.03,41000.0,150.5556,150.7203,150.5556,150.7038,41000.0
2014-08-21 13:30:00,183.05,183.06,182.95,183.0,12000.0,150.7203,150.7285,150.6379,150.6791,12000.0
2014-08-21 14:00:00,182.99,183.04,182.94,183.03,13700.0,150.6709,150.7121,150.6297,150.7038,13700.0
2014-08-21 14:30:00,183.02,183.11,183.0,183.08,58600.0,150.6956,150.7697,150.6791,150.745,58600.0
2014-08-21 15:00:00,183.08,183.17,183.06,183.06,38800.0,150.745,150.8191,150.7285,150.7285,38800.0
2014-08-21 15:30:00,183.07,183.1,182.89,182.93,34900.0,150.7368,150.7615,150.5885,150.6215,34900.0
2014-08-22 09:30:00,182.8,182.89,182.5,182.77,45600.0,150.5144,150.5885,150.2674,150.4897,45600.0
2014-08-22 10:00:00,182.81,183.09,182.6,182.88,51000.0,150.5227,150.7532,150.3498,150.5803,51000.0
2014-08-22 10:30:00,182.91,183.07,182.31,182.4,50400.0,150.605,150.7368,150.111,150.1851,50400.0
2014-08-22 11:00:00,182.35,182.83,182.24,182.74,155500.0,150.1439,150.5391,150.0533,150.465,155500.0
2014-08-22 11:30:00,182.79,182.8,182.59,182.69,148600.0,150.5062,150.5144,150.3415,150.4239,148600.0
2014-08-22 12:00:00,182.72,182.94,182.63,182.92,13600.0,150.4486,150.6297,150.3745,150.6132,13600.0
2014-08-22 12:30:00,182.95,182.98,182.86,182.88,17500.0,150.6379,150.6627,150.5638,150.5803,17500.0
2014-08-22 13:00:00,182.88,182.92,182.84,182.92,13200.0,150.5803,150.6132,150.5474,150.6132,13200.0
2014-08-22 13:30:00,182.95,182.97,182.84,182.87,10100.0,150.6379,150.6544,150.5474,150.5721,10100.0
2014-08-22 14:00:00,182.88,182.89,182.72,182.76,8000.0,150.5803,150.5885,150.4486,150.4815,8000.0
2014-08-22 14:30:00,182.72,182.79,182.54,182.7,31100.0,150.4486,150.5062,150.3004,150.4321,31100.0
2014-08-22 15:00:00,182.74,182.94,182.74,182.81,13000.0,150.465,150.6297,150.465,150.5227,13000.0
2014-08-22 15:30:00,182.82,182.82,182.54,182.61,50800.0,150.5309,150.5309,150.3004,150.358,50800.0
2014-08-25 09:30:00,183.54,183.67,183.32,183.64,77300.0,151.1237,151.2308,150.9426,151.2061,77300.0
2014-08-25 10:00:00,183.6,183.69,183.48,183.58,194700.0,151.1731,151.2473,151.0743,151.1567,194700.0
2014-08-25 10:30:00,183.55,183.83,183.55,183.8,137200.0,151.132,151.3625,151.132,151.3378,137200.0
2014-08-25 11:00:00,183.83,183.86,183.72,183.8,23300.0,151.3625,151.3872,151.272,151.3378,23300.0
2014-08-25 11:30:00,183.84,183.85,183.77,183.8,35600.0,151.3708,151.379,151.3131,151.3378,35600.0
2014-08-25 12:00:00,183.8,183.8,183.47,183.5,100100.0,151.3378,151.3378,151.0661,151.0908,100100.0
2014-08-25 12:30:00,183.51,183.52,183.35,183.42,47000.0,151.099,151.1073,150.9673,151.0249,47000.0
2014-08-25 13:00:00,183.4,183.51,183.27,183.51,38200.0,151.0085,151.099,150.9014,151.099,38200.0
2014-08-25 13:30:00,183.5,183.6,183.47,183.54,50500.0,151.0908,151.1731,151.0661,151.1237,50500.0
2014-08-25 14:00:00,183.53,183.56,183.41,183.44,82000.0,151.1155,151.1402,151.0167,151.0414,82000.0
2014-08-25 14:30:00,183.45,183.54,183.38,183.53,76600.0,151.0496,151.1237,150.992,151.1155,76600.0
2014-08-25 15:00:00,183.52,183.56,183.44,183.47,85600.0,151.1073,151.1402,151.0414,151.0661,85600.0
2014-08-25 15:30:00,183.47,183.59,183.45,183.54,81500.0,151.0661,151.1649,151.0496,151.1237,81500.0
2014-08-26 09:30:00,183.68,183.9,183.65,183.83,61700.0,151.239,151.4202,151.2143,151.3625,61700.0
2014-08-26 10:00:00,183.79,183.95,183.7,183.87,40700.0,151.3296,151.4613,151.2555,151.3955,40700.0
2014-08-26 10:30:00,183.89,184.08,183.82,184.07,35000.0,151.4119,151.5684,151.3543,151.5601,35000.0
2014-08-26 11:00:00,184.1,184.17,184.07,184.13,61400.0,151.5848,151.6425,151.5601,151.6095,61400.0
2014-08-26 11:30:00,184.14,184.14,183.9,183.92,48000.0,151.6178,151.6178,151.4202,151.4366,48000.0
2014-08-26 12:00:00,183.9,183.97,183.87,183.91,26400.0,151.4202,151.4778,151.3955,151.4284,26400.0
2014-08-26 12:30:00,183.9,183.95,183.79,183.8,47700.0,151.4202,151.4613,151.3296,151.3378,47700.0
2014-08-26 13:00:00,183.81,183.89,183.69,183.88,83200.0,151.3461,151.4119,151.2473,151.4037,83200.0
2014-08-26 13:30:00,183.88,183.9,183.77,183.86,26900.0,151.4037,151.4202,151.3131,151.3872,26900.0
2014-08-26 14:00:00,183.88,183.92,183.85,183.88,45000.0,151.4037,151.4366,151.379,151.4037,45000.0
2014-08-26 14:30:00,183.88,183.91,183.81,183.89,59500.0,151.4037,151.4284,151.3461,151.4119,59500.0
2014-08-26 15:00:00,183.89,183.9,183.72,183.75,83800.0,151.4119,151.4202,151.272,151.2967,83800.0
2014-08-26 15:30:00,183.73,183.81,183.67,183.7,60400.0,151.2802,151.3461,151.2308,151.2555,60400.0
2014-08-27 09:30:00,183.81,183.9,183.53,183.53,38500.0,151.3461,151.4202,151.1155,151.1155,38500.0
2014-08-27 10:00:00,183.53,183.64,183.46,183.51,47800.0,151.1155,151.2061,151.0579,151.099,47800.0
2014-08-27 10:30:00,183.5,183.73,183.5,183.72,16100.0,151.0908,151.2802,151.0908,151.272,16100.0
2014-08-27 11:00:00,183.73,183.85,183.73,183.77,20600.0,151.2802,151.379,151.2802,151.3131,20600.0
2014-08-27 11:30:00,183.71,183.79,183.67,183.76,117600.0,151.2637,151.3296,151.2308,151.3049,117600.0
2014-08-27 12:00:00,183.76,183.78,183.6,183.7,65700.0,151.3049,151.3214,151.1731,151.2555,65700.0
2014-08-27 12:30:00,183.69,183.76,183.66,183.73,107000.0,151.2473,151.3049,151.2226,151.2802,107000.0
2014-08-27 13:00:00,183.72,183.73,183.7,183.73,15200.0,151.272,151.2802,151.2555,151.2802,15200.0
2014-08-27 13:30:00,183.72,183.74,183.68,183.72,14800.0,151.272,151.2884,151.239,151.272,14800.0
2014-08-27 14:00:00,183.7,183.74,183.66,183.7,15500.0,151.2555,151.2884,151.2226,151.2555,15500.0
2014-08-27 14:30:00,183.71,183.72,183.39,183.41,19900.0,151.2637,151.272,151.0002,151.0167,19900.0
2014-08-27 15:00:00,183.42,183.55,183.34,183.54,20300.0,151.0249,151.132,150.9591,151.1237,20300.0
2014-08-27 15:30:00,183.51,183.7,183.5,183.66,52900.0,151.099,151.2555,151.0908,151.2226,52900.0
2014-08-28 09:30:00,183.02,183.26,182.85,183.22,98300.0,150.6956,150.8932,150.5556,150.8603,98300.0
2014-08-28 10:00:00,183.23,183.33,183.0,183.17,35400.0,150.8685,150.9508,150.6791,150.8191,35400.0
2014-08-28 10:30:00,183.2,183.4,183.1,183.35,30100.0,150.8438,151.0085,150.7615,150.9673,30100.0
2014-08-28 11:00:00,183.39,183.4,183.24,183.32,13800.0,151.0002,151.0085,150.8767,150.9426,13800.0
2014-08-28 11:30:00,183.35,183.44,183.3,183.37,10700.0,150.9673,151.0414,150.9261,150.9838,10700.0
2014-08-28 12:00:00,183.34,183.57,183.33,183.55,24600.0,150.9591,151.1484,150.9508,151.132,24600.0
2014-08-28 12:30:00,183.58,183.62,183.52,183.55,6300.0,151.1567,151.1896,151.1073,151.132,6300.0
2014-08-28 13:00:00,183.58,183.58,183.48,183.52,6900.0,151.1567,151.1567,151.0743,151.1073,6900.0
2014-08-28 13:30:00,183.55,183.6,183.51,183.57,18600.0,151.132,151.1731,151.099,151.1484,18600.0
2014-08-28 14:00:00,183.56,183.58,183.51,183.56,30600.0,151.1402,151.1567,151.099,151.1402,30600.0
2014-08-28 14:30:00,183.53,183.6,183.46,183.46,23100.0,151.1155,151.1731,151.0579,151.0579,23100.0
2014-08-28 15:00:00,183.45,183.57,183.41,183.52,24000.0,151.0496,151.1484,151.0167,151.1073,24000.0
2014-08-28 15:30:00,183.5,183.58,183.36,183.51,64400.0,151.0908,151.1567,150.9755,151.099,64400.0
2014-08-29 09:30:00,183.83,183.86,183.43,183.55,42900.0,151.3625,151.3872,151.0332,151.132,42900.0
2014-08-29 10:00:00,183.48,183.54,183.23,183.32,188500.0,151.0743,151.1237,150.8685,150.9426,188500.0
2014-08-29 10:30:00,183.28,183.62,183.28,183.62,93500.0,150.9097,151.1896,150.9097,151.1896,93500.0
2014-08-29 11:00:00,183.68,183.82,183.65,183.82,24100.0,151.239,151.3543,151.2143,151.3543,24100.0
2014-08-29 11:30:00,183.8,184.0,183.8,184.0,24000.0,151.3378,151.5025,151.3378,151.5025,24000.0
2014-08-29 12:00:00,184.0,184.05,183.82,183.85,11400.0,151.5025,151.5437,151.3543,151.379,11400.0
2014-08-29 12:30:00,183.85,183.9,183.77,183.87,13100.0,151.379,151.4202,151.3131,151.3955,13100.0
2014-08-29 13:00:00,183.87,183.87,183.75,183.78,6000.0,151.3955,151.3955,151.2967,151.3214,6000.0
2014-08-29 13:30:00,183.77,183.8,183.72,183.78,8800.0,151.3131,151.3378,151.272,151.3214,8800.0
2014-08-29 14:00:00,183.78,183.83,183.76,183.83,10700.0,151.3214,151.3625,151.3049,151.3625,10700.0
2014-08-29 14:30:00,183.8,183.8,183.68,183.74,9300.0,151.3378,151.3378,151.239,151.2884,9300.0
2014-08-29 15:00:00,183.73,183.78,183.66,183.74,30900.0,151.2802,151.3214,151.2226,151.2884,30900.0
2014-08-29 15:30:00,183.72,184.06,183.71,184.01,74000.0,151.272,151.5519,151.2637,151.5107,74000.0
2014-09-02 09:30:00,184.3,184.3,183.85,184.0,84300.0,151.7495,151.7495,151.379,151.5025,84300.0
2014-09-02 10:00:00,184.01,184.14,183.84,184.09,36600.0,151.5107,151.6178,151.3708,151.5766,36600.0
2014-09-02 10:30:00,184.09,184.24,184.01,184.24,66400.0,151.5766,151.7001,151.5107,151.7001,66400.0
2014-09-02 11:00:00,184.27,184.28,183.85,183.88,28800.0,151.7248,151.733,151.379,151.4037,28800.0
2014-09-02 11:30:00,183.89,183.98,183.6,183.64,24200.0,151.4119,151.486,151.1731,151.2061,24200.0
2014-09-02 12:00:00,183.61,183.79,183.59,183.77,38600.0,151.1814,151.3296,151.1649,151.3131,38600.0
2014-09-02 12:30:00,183.7,183.7,183.35,183.36,30400.0,151.2555,151.2555,150.9673,150.9755,30400.0
2014-09-02 13:00:00,183.35,183.48,183.27,183.33,15300.0,150.9673,151.0743,150.9014,150.9508,15300.0
2014-09-02 13:30:00,183.34,183.51,183.28,183.51,21300.0,150.9591,151.099,150.9097,151.099,21300.0
2014-09-02 14:00:00,183.5,183.67,183.47,183.67,31400.0,151.0908,151.2308,151.0661,151.2308,31400.0
2014-09-02 14:30:00,183.66,183.82,183.59,183.78,39700.0,151.2226,151.3543,151.1649,151.3214,39700.0
2014-09-02 15:00:00,183.77,183.83,183.73,183.82,14800.0,151.3131,151.3625,151.2802,151.3543,14800.0
2014-09-02 15:30:00,183.78,183.98,183.68,183.91,65500.0,151.3214,151.486,151.239,151.4284,65500.0
2014-09-03 09:30:00,184.65,184.68,184.39,184.43,58500.0,152.0377,152.0624,151.8236,151.8566,58500.0
2014-09-03 10:00:00,184.5,184.52,184.2,184.29,22400.0,151.9142,151.9307,151.6672,151.7413,22400.0
2014-09-03 10:30:00,184.29,184.43,184.29,184.38,31200.0,151.7413,151.8566,151.7413,151.8154,31200.0
2014-09-03 11:00:00,184.34,184.37,183.92,183.92,34200.0,151.7825,151.8072,151.4366,151.4366,34200.0
2014-09-03 11:30:00,183.94,184.05,183.75,183.75,27300.0,151.4531,151.5437,151.2967,151.2967,27300.0
2014-09-03 12:00:00,183.76,184.01,183.69,183.98,121100.0,151.3049,151.5107,151.2473,151.486,121100.0
2014-09-03 12:30:00,183.99,184.17,183.95,184.1,27800.0,151.4943,151.6425,151.4613,151.5848,27800.0
2014-09-03 13:00:00,184.07,184.18,184.04,184.14,13400.0,151.5601,151.6507,151.5354,151.6178,13400.0
2014-09-03 13:30:00,184.18,184.18,183.93,184.01,20600.0,151.6507,151.6507,151.4449,151.5107,20600.0
2014-09-03 14:00:00,184.06,184.08,183.86,183.93,14200.0,151.5519,151.5684,151.3872,151.4449,14200.0
2014-09-03 14:30:00,183.95,184.0,183.72,183.76,70700.0,151.4613,151.5025,151.272,151.3049,70700.0
2014-09-03 15:00:00,183.67,183.86,183.59,183.78,21200.0,151.2308,151.3872,151.1649,151.3214,21200.0
2014-09-03 15:30:00,183.78,183.9,183.67,183.85,46600.0,151.3214,151.4202,151.2308,151.379,46600.0
2014-09-04 09:30:00,184.12,184.65,184.05,184.56,65800.0,151.6013,152.0377,151.5437,151.9636,65800.0
2014-09-04 10:00:00,184.58,184.8,184.49,184.67,33800.0,151.9801,152.1612,151.906,152.0542,33800.0
2014-09-04 10:30:00,184.71,184.79,184.6,184.73,69100.0,152.0871,152.153,151.9965,152.1036,69100.0
2014-09-04 11:00:00,184.76,184.82,184.45,184.45,31100.0,152.1283,152.1777,151.873,151.873,31100.0
2014-09-04 11:30:00,184.42,184.49,184.35,184.47,8800.0,151.8483,151.906,151.7907,151.8895,8800.0
2014-09-04 12:00:00,184.42,184.5,184.24,184.28,23500.0,151.8483,151.9142,151.7001,151.733,23500.0
2014-09-04 12:30:00,184.25,184.36,184.22,184.3,9900.0,151.7083,151.7989,151.6836,151.7495,9900.0
2014-09-04 13:00:00,184.28,184.39,184.24,184.32,9600.0,151.733,151.8236,151.7001,151.766,9600.0
2014-09-04 13:30:00,184.28,184.31,184.16,184.21,12400.0,151.733,151.7578,151.6342,151.6754,12400.0
2014-09-04 14:00:00,184.15,184.29,184.01,184.08,24900.0,151.626,151.7413,151.5107,151.5684,24900.0
2014-09-04 14:30:00,184.08,184.08,183.49,183.54,60000.0,151.5684,151.5684,151.0826,151.1237,60000.0
2014-09-04 15:00:00,183.6,183.62,183.1,183.39,60100.0,151.1731,151.1896,150.7615,151.0002,60100.0
2014-09-04 15:30:00,183.4,183.6,183.22,183.58,64800.0,151.0085,151.1731,150.8603,151.1567,64800.0
2014-09-05 09:30:00,183.53,183.63,182.99,183.61,47400.0,151.1155,151.1979,150.6709,151.1814,47400.0
2014-09-05 10:00:00,183.51,183.56,183.1,183.19,37700.0,151.099,151.1402,150.7615,150.8356,37700.0
2014-09-05 10:30:00,183.19,183.29,182.88,183.2,34800.0,150.8356,150.9179,150.5803,150.8438,34800.0
2014-09-05 11:00:00,183.19,183.46,183.16,183.44,31700.0,150.8356,151.0579,150.8109,151.0414,31700.0
2014-09-05 11:30:00,183.47,183.71,183.34,183.68,8500.0,151.0661,151.2637,150.9591,151.239,8500.0
2014-09-05 12:00:00,183.64,183.84,183.62,183.84,18600.0,151.2061,151.3708,151.1896,151.3708,18600.0
2014-09-05 12:30:00,183.84,184.1,183.84,184.02,26400.0,151.3708,151.5848,151.3708,151.519,26400.0
2014-09-05 13:00:00,183.97,184.18,183.96,184.07,5200.0,151.4778,151.6507,151.4696,151.5601,5200.0
2014-09-05 13:30:00,184.08,184.09,183.92,184.03,18600.0,151.5684,151.5766,151.4366,151.5272,18600.0
2014-09-05 14:00:00,184.09,184.29,184.09,184.21,136700.0,151.5766,151.7413,151.5766,151.6754,136700.0
2014-09-05 14:30:00,184.26,184.26,184.07,184.18,12000.0,151.7166,151.7166,151.5601,151.6507,12000.0
2014-09-05 15:00:00,184.19,184.29,184.14,184.17,19400.0,151.6589,151.7413,151.6178,151.6425,19400.0
2014-09-05 15:30:00,184.16,184.47,184.15,184.43,63600.0,151.6342,151.8895,151.626,151.8566,63600.0
2014-09-08 09:30:00,184.24,184.45,184.18,184.36,62100.0,151.7001,151.873,151.6507,151.7989,62100.0
2014-09-08 10:00:00,184.36,184.46,184.0,184.05,76500.0,151.7989,151.8813,151.5025,151.5437,76500.0
2014-09-08 10:30:00,184.05,184.18,183.9,184.18,17800.0,151.5437,151.6507,151.4202,151.6507,17800.0
2014-09-08 11:00:00,184.19,184.34,184.1,184.31,5100.0,151.6589,151.7825,151.5848,151.7578,5100.0
2014-09-08 11:30:00,184.24,184.33,183.98,184.05,162500.0,151.7001,151.7742,151.486,151.5437,162500.0
2014-09-08 12:00:00,183.98,184.07,183.95,184.0,60600.0,151.486,151.5601,151.4613,151.5025,60600.0
2014-09-08 12:30:00,184.06,184.15,184.05,184.08,14100.0,151.5519,151.626,151.5437,151.5684,14100.0
2014-09-08 13:00:00,184.1,184.1,183.59,183.6,20600.0,151.5848,151.5848,151.1649,151.1731,20600.0
2014-09-08 13:30:00,183.56,183.64,183.4,183.53,44700.0,151.1402,151.2061,151.0085,151.1155,44700.0
2014-09-08 14:00:00,183.54,183.74,183.52,183.6,22400.0,151.1237,151.2884,151.1073,151.1731,22400.0
2014-09-08 14:30:00,183.69,183.79,183.62,183.71,14500.0,151.2473,151.3296,151.1896,151.2637,14500.0
2014-09-08 15:00:00,183.75,183.94,183.73,183.94,18400.0,151.2967,151.4531,151.2802,151.4531,18400.0
2014-09-08 15:30:00,183.95,184.09,183.91,183.95,57300.0,151.4613,151.5766,151.4284,151.4613,57300.0
2014-09-09 09:30:00,183.79,183.79,183.2,183.2,72900.0,151.3296,151.3296,150.8438,150.8438,72900.0
2014-09-09 10:00:00,183.2,183.4,183.02,183.2,49400.0,150.8438,151.0085,150.6956,150.8438,49400.0
2014-09-09 10:30:00,183.28,183.31,183.02,183.23,10100.0,150.9097,150.9344,150.6956,150.8685,10100.0
2014-09-09 11:00:00,183.29,183.56,183.23,183.47,25300.0,150.9179,151.1402,150.8685,151.0661,25300.0
2014-09-09 11:30:00,183.51,183.52,183.31,183.41,8700.0,151.099,151.1073,150.9344,151.0167,8700.0
2014-09-09 12:00:00,183.39,183.53,183.28,183.49,14200.0,151.0002,151.1155,150.9097,151.0826,14200.0
2014-09-09 12:30:00,183.51,183.52,183.26,183.29,9800.0,151.099,151.1073,150.8932,150.9179,9800.0
2014-09-09 13:00:00,183.28,183.41,183.1,183.28,19500.0,150.9097,151.0167,150.7615,150.9097,19500.0
2014-09-09 13:30:00,183.28,183.88,183.28,183.81,26800.0,150.9097,151.4037,150.9097,151.3461,26800.0
2014-09-09 14:00:00,183.81,183.81,183.19,183.19,19900.0,151.3461,151.3461,150.8356,150.8356,19900.0
2014-09-09 14:30:00,183.18,183.32,183.04,183.11,38000.0,150.8273,150.9426,150.7121,150.7697,38000.0
2014-09-09 15:00:00,183.14,183.14,182.41,182.77,93600.0,150.7944,150.7944,150.1933,150.4897,93600.0
2014-09-09 15:30:00,182.73,182.82,182.64,182.77,64500.0,150.4568,150.5309,150.3827,150.4897,64500.0
2014-09-10 09:30:00,182.89,183.0,182.4,182.49,52700.0,150.5885,150.6791,150.1851,150.2592,52700.0
2014-09-10 10:00:00,182.49,182.7,182.38,182.64,21500.0,150.2592,150.4321,150.1686,150.3827,21500.0
2014-09-10 10:30:00,182.58,182.61,182.27,182.45,17300.0,150.3333,150.358,150.078,150.2263,17300.0
2014-09-10 11:00:00,182.44,182.77,182.34,182.71,55500.0,150.218,150.4897,150.1357,150.4403,55500.0
2014-09-10 11:30:00,182.78,182.97,182.76,182.92,14100.0,150.498,150.6544,150.4815,150.6132,14100.0
2014-09-10 12:00:00,182.86,183.18,182.78,183.09,11100.0,150.5638,150.8273,150.498,150.7532,11100.0
2014-09-10 12:30:00,183.1,183.15,182.98,183.01,12500.0,150.7615,150.8026,150.6627,150.6874,12500.0
2014-09-10 13:00:00,183.02,183.54,183.02,183.38,22900.0,150.6956,151.1237,150.6956,150.992,22900.0
2014-09-10 13:30:00,183.37,183.41,183.19,183.29,215700.0,150.9838,151.0167,150.8356,150.9179,215700.0
2014-09-10 14:00:00,183.28,183.42,183.2,183.28,6700.0,150.9097,151.0249,150.8438,150.9097,6700.0
2014-09-10 14:30:00,183.28,183.3,183.13,183.2,13800.0,150.9097,150.9261,150.7862,150.8438,13800.0
2014-09-10 15:00:00,183.24,183.55,183.24,183.46,25000.0,150.8767,151.132,150.8767,151.0579,25000.0
2014-09-10 15:30:00,183.46,183.54,183.37,183.47,24500.0,151.0579,151.1237,150.9838,151.0661,24500.0
2014-09-11 09:30:00,182.75,183.27,182.67,183.23,40200.0,150.4733,150.9014,150.4074,150.8685,40200.0
2014-09-11 10:00:00,183.28,183.33,183.0,183.0,23900.0,150.9097,150.9508,150.6791,150.6791,23900.0
2014-09-11 10:30:00,182.98,182.98,182.61,182.85,19100.0,150.6627,150.6627,150.358,150.5556,19100.0
2014-09-11 11:00:00,182.93,183.31,182.93,183.15,18500.0,150.6215,150.9344,150.6215,150.8026,18500.0
2014-09-11 11:30:00,183.22,183.35,183.14,183.25,20600.0,150.8603,150.9673,150.7944,150.885,20600.0
2014-09-11 12:00:00,183.24,183.5,183.12,183.5,221000.0,150.8767,151.0908,150.7779,151.0908,221000.0
2014-09-11 12:30:00,183.48,183.48,183.19,183.23,13200.0,151.0743,151.0743,150.8356,150.8685,13200.0
2014-09-11 13:00:00,183.25,183.36,182.95,183.01,26600.0,150.885,150.9755,150.6379,150.6874,26600.0
2014-09-11 13:30:00,183.06,183.16,182.99,183.03,10600.0,150.7285,150.8109,150.6709,150.7038,10600.0
2014-09-11 14:00:00,183.14,183.43,183.14,183.43,16900.0,150.7944,151.0332,150.7944,151.0332,16900.0
2014-09-11 14:30:00,183.45,183.51,183.4,183.42,20100.0,151.0496,151.099,151.0085,151.0249,20100.0
2014-09-11 15:00:00,183.43,183.56,183.31,183.49,9400.0,151.0332,151.1402,150.9344,151.0826,9400.0
2014-09-11 15:30:00,183.5,183.7,183.45,183.64,37600.0,151.0908,151.2555,151.0496,151.2061,37600.0
2014-09-12 09:30:00,183.49,183.51,182.96,182.96,55100.0,151.0826,151.099,150.6462,150.6462,55100.0
2014-09-12 10:00:00,182.95,183.23,182.68,183.14,49200.0,150.6379,150.8685,150.4156,150.7944,49200.0
2014-09-12 10:30:00,183.12,183.29,182.95,183.25,24900.0,150.7779,150.9179,150.6379,150.885,24900.0
2014-09-12 11:00:00,183.24,183.26,182.98,183.06,19300.0,150.8767,150.8932,150.6627,150.7285,19300.0
2014-09-12 11:30:00,183.0,183.04,182.74,182.93,190000.0,150.6791,150.7121,150.465,150.6215,190000.0
2014-09-12 12:00:00,182.88,182.97,182.77,182.86,28200.0,150.5803,150.6544,150.4897,150.5638,28200.0
2014-09-12 12:30:00,182.86,182.86,182.6,182.65,67500.0,150.5638,150.5638,150.3498,150.3909,67500.0
2014-09-12 13:00:00,182.62,182.71,182.26,182.4,28400.0,150.3662,150.4403,150.0698,150.1851,28400.0
2014-09-12 13:30:00,182.39,182.48,182.22,182.39,36100.0,150.1769,150.251,150.0369,150.1769,36100.0
2014-09-12 14:00:00,182.42,182.58,182.34,182.34,11800.0,150.2016,150.3333,150.1357,150.1357,11800.0
2014-09-12 14:30:00,182.36,182.41,182.08,182.19,41700.0,150.1522,150.1933,149.9216,150.0122,41700.0
2014-09-12 15:00:00,182.16,182.63,182.09,182.51,44900.0,149.9875,150.3745,149.9298,150.2757,44900.0
2014-09-12 15:30:00,182.54,182.63,182.44,182.59,63700.0,150.3004,150.3745,150.218,150.3415,63700.0
2014-09-15 09:30:00,182.64,182.64,181.97,182.13,75600.0,150.3827,150.3827,149.831,149.9628,75600.0
2014-09-15 10:00:00,182.04,182.48,181.89,182.44,55800.0,149.8887,150.251,149.7652,150.218,55800.0
2014-09-15 10:30:00,182.49,182.53,182.14,182.38,30100.0,150.2592,150.2921,149.971,150.1686,30100.0
2014-09-15 11:00:00,182.37,182.44,182.05,182.08,83500.0,150.1604,150.218,149.8969,149.9216,83500.0
2014-09-15 11:30:00,182.1,182.25,182.01,182.07,220100.0,149.9381,150.0616,149.864,149.9134,220100.0
2014-09-15 12:00:00,182.06,182.27,181.97,182.24,34700.0,149.9051,150.078,149.831,150.0533,34700.0
2014-09-15 12:30:00,182.18,182.4,182.13,182.38,23800.0,150.0039,150.1851,149.9628,150.1686,23800.0
2014-09-15 13:00:00,182.36,182.45,182.25,182.25,47100.0,150.1522,150.2263,150.0616,150.0616,47100.0
2014-09-15 13:30:00,182.24,182.39,182.09,182.13,46900.0,150.0533,150.1769,149.9298,149.9628,46900.0
2014-09-15 14:00:00,182.12,182.55,182.08,182.53,51600.0,149.9545,150.3086,149.9216,150.2921,51600.0
2014-09-15 14:30:00,182.54,182.74,182.47,182.49,72100.0,150.3004,150.465,150.2427,150.2592,72100.0
2014-09-15 15:00:00,182.52,182.61,182.39,182.51,74700.0,150.2839,150.358,150.1769,150.2757,74700.0
2014-09-15 15:30:00,182.51,182.56,182.37,182.45,137200.0,150.2757,150.3168,150.1604,150.2263,137200.0
2014-09-16 09:30:00,182.11,182.7,182.0,182.68,64600.0,149.9463,150.4321,149.8557,150.4156,64600.0
2014-09-16 10:00:00,182.67,182.93,182.64,182.76,45900.0,150.4074,150.6215,150.3827,150.4815,45900.0
2014-09-16 10:30:00,182.74,182.87,182.64,182.64,24700.0,150.465,150.5721,150.3827,150.3827,24700.0
2014-09-16 11:00:00,182.66,183.01,182.52,183.01,22600.0,150.3992,150.6874,150.2839,150.6874,22600.0
2014-09-16 11:30:00,183.06,183.63,183.06,183.63,25800.0,150.7285,151.1979,150.7285,151.1979,25800.0
2014-09-16 12:00:00,183.58,183.83,183.46,183.74,15700.0,151.1567,151.3625,151.0579,151.2884,15700.0
2014-09-16 12:30:00,183.74,183.83,183.67,183.69,19400.0,151.2884,151.3625,151.2308,151.2473,19400.0
2014-09-16 13:00:00,183.75,184.02,183.71,183.96,43500.0,151.2967,151.519,151.2637,151.4696,43500.0
2014-09-16 13:30:00,183.97,184.12,183.97,184.01,49000.0,151.4778,151.6013,151.4778,151.5107,49000.0
2014-09-16 14:00:00,184.04,184.1,183.98,184.06,9500.0,151.5354,151.5848,151.486,151.5519,9500.0
2014-09-16 14:30:00,184.11,184.11,183.95,183.96,24000.0,151.5931,151.5931,151.4613,151.4696,24000.0
2014-09-16 15:00:00,183.97,184.06,183.85,183.85,19500.0,151.4778,151.5519,151.379,151.379,19500.0
2014-09-16 15:30:00,183.86,183.95,183.81,183.83,149600.0,151.3872,151.4613,151.3461,151.3625,149600.0
2014-09-17 09:30:00,184.11,184.3,184.02,184.23,66000.0,151.5931,151.7495,151.519,151.6919,66000.0
2014-09-17 10:00:00,184.27,184.36,184.08,184.2,17300.0,151.7248,151.7989,151.5684,151.6672,17300.0
2014-09-17 10:30:00,184.21,184.21,183.93,183.99,26600.0,151.6754,151.6754,151.4449,151.4943,26600.0
2014-09-17 11:00:00,184.02,184.08,184.0,184.04,21700.0,151.519,151.5684,151.5025,151.5354,21700.0
2014-09-17 11:30:00,184.01,184.01,183.82,183.96,27900.0,151.5107,151.5107,151.3543,151.4696,27900.0
2014-09-17 12:00:00,183.93,184.0,183.7,183.74,212200.0,151.4449,151.5025,151.2555,151.2884,212200.0
2014-09-17 12:30:00,183.7,183.88,183.7,183.77,17200.0,151.2555,151.4037,151.2555,151.3131,17200.0
2014-09-17 13:00:00,183.76,183.81,183.67,183.69,9400.0,151.3049,151.3461,151.2308,151.2473,9400.0
2014-09-17 13:30:00,183.67,184.05,183.64,184.03,22900.0,151.2308,151.5437,151.2061,151.5272,22900.0
2014-09-17 14:00:00,184.01,184.66,183.2,184.61,148800.0,151.5107,152.0459,150.8438,152.0048,148800.0
2014-09-17 14:30:00,184.57,184.59,184.07,184.48,66100.0,151.9718,151.9883,151.5601,151.8977,66100.0
2014-09-17 15:00:00,184.48,184.92,184.33,184.55,141300.0,151.8977,152.26,151.7742,151.9554,141300.0
2014-09-17 15:30:00,184.56,184.56,183.9,184.07,114200.0,151.9636,151.9636,151.4202,151.5601,114200.0
2014-09-18 09:30:00,184.65,184.76,184.43,184.73,155200.0,152.0377,152.1283,151.8566,152.1036,155200.0
2014-09-18 10:00:00,184.71,184.93,184.55,184.57,72400.0,152.0871,152.2682,151.9554,151.9718,72400.0
2014-09-18 10:30:00,184.57,185.03,184.57,184.83,43900.0,151.9718,152.3506,151.9718,152.1859,43900.0
2014-09-18 11:00:00,184.85,184.91,184.78,184.85,17200.0,152.2024,152.2518,152.1447,152.2024,17200.0
2014-09-18 11:30:00,184.81,184.98,184.68,184.73,129800.0,152.1694,152.3094,152.0624,152.1036,129800.0
2014-09-18 12:00:00,184.75,184.85,184.73,184.85,22700.0,152.12,152.2024,152.1036,152.2024,22700.0
2014-09-18 12:30:00,184.82,184.9,184.8,184.82,5300.0,152.1777,152.2435,152.1612,152.1777,5300.0
2014-09-18 13:00:00,184.86,184.9,184.79,184.81,6400.0,152.2106,152.2435,152.153,152.1694,6400.0
2014-09-18 13:30:00,184.8,184.85,184.74,184.77,14800.0,152.1612,152.2024,152.1118,152.1365,14800.0
2014-09-18 14:00:00,184.83,184.96,184.77,184.79,52600.0,152.1859,152.2929,152.1365,152.153,52600.0
2014-09-18 14:30:00,184.8,184.88,184.77,184.77,40900.0,152.1612,152.2271,152.1365,152.1365,40900.0
2014-09-18 15:00:00,184.77,184.99,184.75,184.98,48600.0,152.1365,152.3177,152.12,152.3094,48600.0
2014-09-18 15:30:00,184.97,185.06,184.95,185.0,71200.0,152.3012,152.3753,152.2847,152.3259,71200.0
2014-09-19 09:30:00,185.64,185.84,185.5,185.6,107500.0,152.8529,153.0175,152.7376,152.8199,107500.0
2014-09-19 10:00:00,185.63,185.67,185.36,185.36,43200.0,152.8446,152.8776,152.6223,152.6223,43200.0
2014-09-19 10:30:00,185.32,185.42,185.22,185.35,68300.0,152.5894,152.6717,152.507,152.6141,68300.0
2014-09-19 11:00:00,185.34,185.48,185.3,185.31,18800.0,152.6058,152.7211,152.5729,152.5811,18800.0
2014-09-19 11:30:00,185.29,185.29,185.09,185.13,62700.0,152.5647,152.5647,152.4,152.4329,62700.0
2014-09-19 12:00:00,185.18,185.18,184.84,185.01,140000.0,152.4741,152.4741,152.1941,152.3341,140000.0
2014-09-19 12:30:00,184.92,185.1,184.79,184.89,28000.0,152.26,152.4082,152.153,152.2353,28000.0
2014-09-19 13:00:00,184.88,184.88,184.58,184.77,33900.0,152.2271,152.2271,151.9801,152.1365,33900.0
2014-09-19 13:30:00,184.84,184.99,184.77,184.86,125600.0,152.1941,152.3177,152.1365,152.2106,125600.0
2014-09-19 14:00:00,184.92,185.09,184.87,185.06,21200.0,152.26,152.4,152.2188,152.3753,21200.0
2014-09-19 14:30:00,185.06,185.21,184.99,185.14,32500.0,152.3753,152.4988,152.3177,152.4412,32500.0
2014-09-19 15:00:00,185.2,185.24,185.05,185.08,33600.0,152.4906,152.5235,152.3671,152.3918,33600.0
2014-09-19 15:30:00,185.08,185.25,184.9,184.93,79200.0,152.3918,152.5317,152.2435,152.2682,79200.0
2014-09-22 09:30:00,183.7,183.74,183.24,183.34,149900.0,151.9813,152.0144,151.6007,151.6834,149900.0
2014-09-22 10:00:00,183.35,183.59,182.99,183.1,126900.0,151.6917,151.8903,151.3939,151.4849,126900.0
2014-09-22 10:30:00,183.11,183.11,182.62,182.73,78500.0,151.4931,151.4931,151.0878,151.1788,78500.0
2014-09-22 11:00:00,182.66,182.86,182.58,182.8,43200.0,151.1208,151.2863,151.0547,151.2367,43200.0
2014-09-22 11:30:00,182.81,182.83,182.39,182.46,52100.0,151.2449,151.2615,150.8975,150.9554,52100.0
2014-09-22 12:00:00,182.47,182.59,182.33,182.5,29400.0,150.9637,151.0629,150.8478,150.9885,29400.0
2014-09-22 12:30:00,182.48,182.69,182.43,182.6,21100.0,150.9719,151.1457,150.9306,151.0712,21100.0
2014-09-22 13:00:00,182.59,182.75,182.42,182.73,33600.0,151.0629,151.1953,150.9223,151.1788,33600.0
2014-09-22 13:30:00,182.76,182.77,182.5,182.51,17400.0,151.2036,151.2119,150.9885,150.9967,17400.0
2014-09-22 14:00:00,182.51,182.57,182.23,182.26,37800.0,150.9967,151.0464,150.7651,150.7899,37800.0
2014-09-22 14:30:00,182.29,182.58,182.29,182.5,19800.0,150.8147,151.0547,150.8147,150.9885,19800.0
2014-09-22 15:00:00,182.51,182.63,182.3,182.47,31000.0,150.9967,151.096,150.823,150.9637,31000.0
2014-09-22 15:30:00,182.51,182.72,182.44,182.57,101900.0,150.9967,151.1705,150.9388,151.0464,101900.0
2014-09-23 09:30:00,181.95,182.55,181.84,182.55,58900.0,150.5334,151.0298,150.4424,151.0298,58900.0
2014-09-23 10:00:00,182.51,182.7,182.38,182.39,21000.0,150.9967,151.1539,150.8892,150.8975,21000.0
2014-09-23 10:30:00,182.37,182.43,182.15,182.22,104200.0,150.8809,150.9306,150.6989,150.7568,104200.0
2014-09-23 11:00:00,182.26,182.35,181.95,182.12,68400.0,150.7899,150.8644,150.5334,150.6741,68400.0
2014-09-23 11:30:00,182.18,182.46,182.12,182.38,25500.0,150.7237,150.9554,150.6741,150.8892,25500.0
2014-09-23 12:00:00,182.37,182.43,182.11,182.11,17500.0,150.8809,150.9306,150.6658,150.6658,17500.0
2014-09-23 12:30:00,182.15,182.27,181.97,182.04,26800.0,150.6989,150.7982,150.55,150.6079,26800.0
2014-09-23 13:00:00,182.01,182.01,181.75,181.99,74600.0,150.5831,150.5831,150.368,150.5665,74600.0
2014-09-23 13:30:00,181.99,182.15,181.71,181.78,29500.0,150.5665,150.6989,150.3349,150.3928,29500.0
2014-09-23 14:00:00,181.79,181.92,181.57,181.69,39900.0,150.4011,150.5086,150.2191,150.3183,39900.0
2014-09-23 14:30:00,181.7,181.82,181.59,181.78,35700.0,150.3266,150.4259,150.2356,150.3928,35700.0
2014-09-23 15:00:00,181.82,181.96,181.67,181.88,43400.0,150.4259,150.5417,150.3018,150.4755,43400.0
2014-09-23 15:30:00,181.91,182.05,181.51,181.53,77700.0,150.5003,150.6162,150.1694,150.186,77700.0
2014-09-24 09:30:00,181.62,181.84,181.31,181.48,114700.0,150.2604,150.4424,150.0039,150.1446,114700.0
2014-09-24 10:00:00,181.48,181.56,181.12,181.49,56100.0,150.1446,150.2108,149.8468,150.1529,56100.0
2014-09-24 10:30:00,181.43,181.83,181.42,181.68,17700.0,150.1032,150.4342,150.095,150.3101,17700.0
2014-09-24 11:00:00,181.69,182.31,181.68,182.31,16900.0,150.3183,150.8313,150.3101,150.8313,16900.0
2014-09-24 11:30:00,182.35,182.47,182.27,182.36,25600.0,150.8644,150.9637,150.7982,150.8726,25600.0
2014-09-24 12:00:00,182.37,182.42,182.2,182.31,21300.0,150.8809,150.9223,150.7403,150.8313,21300.0
2014-09-24 12:30:00,182.32,182.32,182.14,182.21,31100.0,150.8396,150.8396,150.6906,150.7485,31100.0
2014-09-24 13:00:00,182.28,182.31,182.18,182.3,17500.0,150.8065,150.8313,150.7237,150.823,17500.0
2014-09-24 13:30:00,182.31,182.61,182.31,182.54,36300.0,150.8313,151.0795,150.8313,151.0216,36300.0
2014-09-24 14:00:00,182.57,182.79,182.48,182.79,152300.0,151.0464,151.2284,150.9719,151.2284,152300.0
2014-09-24 14:30:00,182.76,182.94,182.74,182.9,27200.0,151.2036,151.3525,151.187,151.3194,27200.0
2014-09-24 15:00:00,182.92,183.07,182.9,183.0,126800.0,151.336,151.4601,151.3194,151.4021,126800.0
2014-09-24 15:30:00,183.01,183.07,182.88,182.98,247700.0,151.4104,151.4601,151.3029,151.3856,247700.0
2014-09-25 09:30:00,182.5,182.52,181.44,181.59,195600.0,150.9885,151.005,150.1115,150.2356,195600.0
2014-09-25 10:00:00,181.58,181.65,180.8,181.16,121300.0,150.2273,150.2852,149.582,149.8798,121300.0
2014-09-25 10:30:00,181.15,181.15,180.35,180.84,112000.0,149.8716,149.8716,149.2097,149.6151,112000.0
2014-09-25 11:00:00,180.8,180.87,180.47,180.86,64000.0,149.582,149.6399,149.309,149.6316,64000.0
2014-09-25 11:30:00,180.88,180.88,180.45,180.48,87900.0,149.6482,149.6482,149.2924,149.3173,87900.0
2014-09-25 12:00:00,180.48,180.69,180.16,180.18,72600.0,149.3173,149.491,149.0525,149.0691,72600.0
2014-09-25 12:30:00,180.17,180.43,180.12,180.34,46000.0,149.0608,149.2759,149.0194,149.2014,46000.0
2014-09-25 13:00:00,180.32,180.56,180.2,180.52,36500.0,149.1849,149.3834,149.0856,149.3504,36500.0
2014-09-25 13:30:00,180.52,180.57,180.03,180.15,251100.0,149.3504,149.3917,148.945,149.0442,251100.0
2014-09-25 14:00:00,180.14,180.28,180.05,180.26,173900.0,149.036,149.1518,148.9615,149.1352,173900.0
2014-09-25 14:30:00,180.26,180.55,180.22,180.35,84900.0,149.1352,149.3752,149.1022,149.2097,84900.0
2014-09-25 15:00:00,180.39,180.42,180.12,180.21,48900.0,149.2428,149.2676,149.0194,149.0939,48900.0
2014-09-25 15:30:00,180.16,180.6,180.03,180.03,167100.0,149.0525,149.4165,148.945,148.945,167100.0
2014-09-26 09:30:00,180.36,180.56,180.13,180.37,129100.0,149.218,149.3834,149.0277,149.2263,129100.0
2014-09-26 10:00:00,180.41,180.92,180.4,180.47,77900.0,149.2593,149.6813,149.2511,149.309,77900.0
2014-09-26 10:30:00,180.49,180.69,180.35,180.64,37200.0,149.3255,149.491,149.2097,149.4496,37200.0
2014-09-26 11:00:00,180.65,180.77,180.35,180.4,84300.0,149.4579,149.5572,149.2097,149.2511,84300.0
2014-09-26 11:30:00,180.39,180.4,180.17,180.36,43100.0,149.2428,149.2511,149.0608,149.218,43100.0
2014-09-26 12:00:00,180.39,180.62,180.37,180.57,79500.0,149.2428,149.4331,149.2263,149.3917,79500.0
2014-09-26 12:30:00,180.59,180.65,180.44,180.51,51300.0,149.4083,149.4579,149.2842,149.3421,51300.0
2014-09-26 13:00:00,180.51,180.79,180.51,180.72,34300.0,149.3421,149.5737,149.3421,149.5158,34300.0
2014-09-26 13:30:00,180.71,180.91,180.67,180.87,45200.0,149.5075,149.673,149.4745,149.6399,45200.0
2014-09-26 14:00:00,180.88,181.62,180.87,181.51,93400.0,149.6482,150.2604,149.6399,150.1694,93400.0
2014-09-26 14:30:00,181.52,181.88,181.48,181.67,31000.0,150.1777,150.4755,150.1446,150.3018,31000.0
2014-09-26 15:00:00,181.67,181.81,181.53,181.6,19300.0,150.3018,150.4176,150.186,150.2439,19300.0
2014-09-26 15:30:00,181.61,181.67,181.38,181.5,64500.0,150.2521,150.3018,150.0619,150.1611,64500.0
2014-09-29 09:30:00,179.93,180.31,179.77,180.26,111800.0,148.8622,149.1766,148.7299,149.1352,111800.0
2014-09-29 10:00:00,180.24,180.81,180.11,180.64,68800.0,149.1187,149.5903,149.0111,149.4496,68800.0
2014-09-29 10:30:00,180.66,181.0,180.58,180.81,29400.0,149.4662,149.7475,149.4,149.5903,29400.0
2014-09-29 11:00:00,180.84,181.31,180.7,181.11,33000.0,149.6151,150.0039,149.4993,149.8385,33000.0
2014-09-29 11:30:00,181.16,181.26,181.0,181.26,45700.0,149.8798,149.9626,149.7475,149.9626,45700.0
2014-09-29 12:00:00,181.24,181.24,180.72,180.77,498900.0,149.946,149.946,149.5158,149.5572,498900.0
2014-09-29 12:30:00,180.75,180.94,180.57,180.85,78500.0,149.5406,149.6978,149.3917,149.6234,78500.0
2014-09-29 13:00:00,180.84,181.01,180.67,181.01,58900.0,149.6151,149.7557,149.4745,149.7557,58900.0
2014-09-29 13:30:00,181.01,181.17,180.79,180.94,55500.0,149.7557,149.8881,149.5737,149.6978,55500.0
2014-09-29 14:00:00,180.93,181.09,180.43,180.52,90000.0,149.6896,149.8219,149.2759,149.3504,90000.0
2014-09-29 14:30:00,180.5,180.95,180.49,180.91,127600.0,149.3338,149.7061,149.3255,149.673,127600.0
2014-09-29 15:00:00,180.9,181.45,180.86,181.39,80000.0,149.6647,150.1198,149.6316,150.0701,80000.0
2014-09-29 15:30:00,181.41,181.41,181.0,181.13,118800.0,150.0867,150.0867,149.7475,149.855,118800.0
2014-09-30 09:30:00,181.3,181.49,180.58,180.83,82200.0,149.9957,150.1529,149.4,149.6068,82200.0
2014-09-30 10:00:00,180.81,181.13,180.45,180.89,40900.0,149.5903,149.855,149.2924,149.6565,40900.0
2014-09-30 10:30:00,180.91,181.56,180.91,181.49,26500.0,149.673,150.2108,149.673,150.1529,26500.0
2014-09-30 11:00:00,181.48,181.81,181.44,181.81,82300.0,150.1446,150.4176,150.1115,150.4176,82300.0
2014-09-30 11:30:00,181.74,181.79,181.32,181.37,51000.0,150.3597,150.4011,150.0122,150.0536,51000.0
2014-09-30 12:00:00,181.41,181.45,180.96,181.04,49000.0,150.0867,150.1198,149.7144,149.7806,49000.0
2014-09-30 12:30:00,181.01,181.06,180.67,180.85,23400.0,149.7557,149.7971,149.4745,149.6234,23400.0
2014-09-30 13:00:00,180.83,181.19,180.72,180.75,33100.0,149.6068,149.9047,149.5158,149.5406,33100.0
2014-09-30 13:30:00,180.74,180.77,180.29,180.48,55200.0,149.5324,149.5572,149.1601,149.3173,55200.0
2014-09-30 14:00:00,180.51,180.66,180.3,180.62,48000.0,149.3421,149.4662,149.1683,149.4331,48000.0
2014-09-30 14:30:00,180.66,180.86,180.57,180.71,30800.0,149.4662,149.6316,149.3917,149.5075,30800.0
2014-09-30 15:00:00,180.71,181.0,180.49,180.9,50800.0,149.5075,149.7475,149.3255,149.6647,50800.0
2014-09-30 15:30:00,180.92,181.12,180.61,180.62,96000.0,149.6813,149.8468,149.4248,149.4331,96000.0
2014-10-01 09:30:00,180.34,180.42,179.19,179.49,472200.0,149.2014,149.2676,148.25,148.4982,472200.0
2014-10-01 10:00:00,179.44,179.57,178.95,179.45,193200.0,148.4568,148.5644,148.0514,148.4651,193200.0
2014-10-01 10:30:00,179.4,179.67,179.02,179.67,64600.0,148.4237,148.6471,148.1094,148.6471,64600.0
2014-10-01 11:00:00,179.63,179.93,179.41,179.5,40200.0,148.614,148.8622,148.432,148.5065,40200.0
2014-10-01 11:30:00,179.46,179.53,179.2,179.36,46500.0,148.4734,148.5313,148.2583,148.3906,46500.0
2014-10-01 12:00:00,179.36,179.41,179.11,179.36,78700.0,148.3906,148.432,148.1838,148.3906,78700.0
2014-10-01 12:30:00,179.38,179.38,178.77,178.86,91400.0,148.4072,148.4072,147.9025,147.977,91400.0
2014-10-01 13:00:00,178.83,178.97,178.58,178.77,94600.0,147.9522,148.068,147.7453,147.9025,94600.0
2014-10-01 13:30:00,178.73,178.75,178.18,178.18,125700.0,147.8694,147.886,147.4144,147.4144,125700.0
2014-10-01 14:00:00,178.19,178.65,178.17,178.53,116600.0,147.4227,147.8032,147.4061,147.704,116600.0
2014-10-01 14:30:00,178.54,178.59,178.07,178.11,103900.0,147.7122,147.7536,147.3234,147.3565,103900.0
2014-10-01 15:00:00,178.12,178.3,177.81,178.25,228200.0,147.3648,147.5137,147.1083,147.4723,228200.0
2014-10-01 15:30:00,178.23,178.7,178.17,178.19,383300.0,147.4558,147.8446,147.4061,147.4227,383300.0
2014-10-02 09:30:00,178.05,178.52,178.03,178.3,125600.0,147.3068,147.6957,147.2903,147.5137,125600.0
2014-10-02 10:00:00,178.3,178.36,177.94,178.11,79500.0,147.5137,147.5633,147.2158,147.3565,79500.0
2014-10-02 10:30:00,178.1,178.1,177.28,177.28,61900.0,147.3482,147.3482,146.6698,146.6698,61900.0
2014-10-02 11:00:00,177.3,177.53,177.17,177.19,64900.0,146.6863,146.8766,146.5788,146.5953,64900.0
2014-10-02 11:30:00,177.27,177.27,176.4,176.91,105000.0,146.6615,146.6615,145.9417,146.3637,105000.0
2014-10-02 12:00:00,176.91,177.2,176.87,177.13,31600.0,146.3637,146.6036,146.3306,146.5457,31600.0
2014-10-02 12:30:00,177.17,177.67,176.89,177.67,41900.0,146.5788,146.9925,146.3471,146.9925,41900.0
2014-10-02 13:00:00,177.59,178.21,177.53,178.16,42400.0,146.9263,147.4392,146.8766,147.3978,42400.0
2014-10-02 13:30:00,178.21,178.24,177.87,177.97,74800.0,147.4392,147.464,147.1579,147.2407,74800.0
2014-10-02 14:00:00,177.99,178.56,177.98,178.51,93300.0,147.2572,147.7288,147.2489,147.6874,93300.0
2014-10-02 14:30:00,178.5,178.83,178.26,178.66,159800.0,147.6791,147.9522,147.4806,147.8115,159800.0
2014-10-02 15:00:00,178.62,178.64,178.23,178.34,88300.0,147.7784,147.795,147.4558,147.5468,88300.0
2014-10-02 15:30:00,178.33,178.46,178.09,178.24,148000.0,147.5385,147.646,147.3399,147.464,148000.0
2014-10-03 09:30:00,179.48,179.92,178.88,179.76,284000.0,148.4899,148.854,147.9935,148.7216,284000.0
2014-10-03 10:00:00,179.78,180.16,179.71,179.78,85100.0,148.7381,149.0525,148.6802,148.7381,85100.0
2014-10-03 10:30:00,179.79,179.79,179.47,179.77,85400.0,148.7464,148.7464,148.4817,148.7299,85400.0
2014-10-03 11:00:00,179.71,179.96,179.63,179.83,51100.0,148.6802,148.887,148.614,148.7795,51100.0
2014-10-03 11:30:00,179.88,179.99,179.7,179.86,68200.0,148.8209,148.9119,148.6719,148.8043,68200.0
2014-10-03 12:00:00,179.87,180.2,179.79,180.2,40000.0,148.8126,149.0856,148.7464,149.0856,40000.0
2014-10-03 12:30:00,180.21,180.44,180.18,180.33,41100.0,149.0939,149.2842,149.0691,149.1932,41100.0
2014-10-03 13:00:00,180.33,180.35,180.14,180.21,30700.0,149.1932,149.2097,149.036,149.0939,30700.0
2014-10-03 13:30:00,180.23,180.23,180.02,180.17,35400.0,149.1104,149.1104,148.9367,149.0608,35400.0
2014-10-03 14:00:00,180.16,180.49,180.16,180.41,32100.0,149.0525,149.3255,149.0525,149.2593,32100.0
2014-10-03 14:30:00,180.39,180.51,180.37,180.41,86100.0,149.2428,149.3421,149.2263,149.2593,86100.0
2014-10-03 15:00:00,180.41,180.55,180.26,180.34,108800.0,149.2593,149.3752,149.1352,149.2014,108800.0
2014-10-03 15:30:00,180.33,180.49,180.18,180.19,148100.0,149.1932,149.3255,149.0691,149.0773,148100.0
2014-10-06 09:30:00,180.94,181.18,180.87,181.0,180000.0,149.6978,149.8964,149.6399,149.7475,180000.0
2014-10-06 10:00:00,180.97,181.07,180.5,180.57,101000.0,149.7227,149.8054,149.3338,149.3917,101000.0
2014-10-06 10:30:00,180.56,180.85,180.15,180.27,95800.0,149.3834,149.6234,149.0442,149.1435,95800.0
2014-10-06 11:00:00,180.24,180.51,180.11,180.19,108800.0,149.1187,149.3421,149.0111,149.0773,108800.0
2014-10-06 11:30:00,180.24,180.43,179.5,179.71,170000.0,149.1187,149.2759,148.5065,148.6802,170000.0
2014-10-06 12:00:00,179.76,180.03,179.76,179.8,60200.0,148.7216,148.945,148.7216,148.7547,60200.0
2014-10-06 12:30:00,179.79,179.82,179.36,179.54,63200.0,148.7464,148.7712,148.3906,148.5396,63200.0
2014-10-06 13:00:00,179.49,180.13,179.37,180.08,51700.0,148.4982,149.0277,148.3989,148.9863,51700.0
2014-10-06 13:30:00,180.13,180.16,179.87,180.02,51700.0,149.0277,149.0525,148.8126,148.9367,51700.0
2014-10-06 14:00:00,180.05,180.38,179.79,180.28,68200.0,148.9615,149.2345,148.7464,149.1518,68200.0
2014-10-06 14:30:00,180.3,180.36,180.15,180.16,88700.0,149.1683,149.218,149.0442,149.0525,88700.0
2014-10-06 15:00:00,180.13,180.28,179.85,180.19,85300.0,149.0277,149.1518,148.796,149.0773,85300.0
2014-10-06 15:30:00,180.18,180.25,179.93,179.97,99700.0,149.0691,149.127,148.8622,148.8953,99700.0
2014-10-07 09:30:00,179.05,179.15,178.42,178.77,82400.0,148.1342,148.2169,147.613,147.9025,82400.0
2014-10-07 10:00:00,178.81,179.14,178.77,179.04,30300.0,147.9356,148.2086,147.9025,148.1259,30300.0
2014-10-07 10:30:00,179.25,179.45,178.89,178.91,37200.0,148.2996,148.4651,148.0018,148.0183,37200.0
2014-10-07 11:00:00,178.83,178.96,178.47,178.51,49700.0,147.9522,148.0597,147.6543,147.6874,49700.0
2014-10-07 11:30:00,178.5,178.97,178.39,178.95,45900.0,147.6791,148.068,147.5881,148.0514,45900.0
2014-10-07 12:00:00,178.88,179.17,178.84,179.11,61600.0,147.9935,148.2335,147.9604,148.1838,61600.0
2014-10-07 12:30:00,179.13,179.17,178.69,178.79,27900.0,148.2004,148.2335,147.8363,147.9191,27900.0
2014-10-07 13:00:00,178.72,179.08,178.58,179.04,29600.0,147.8612,148.159,147.7453,148.1259,29600.0
2014-10-07 13:30:00,179.07,179.08,178.68,178.87,25000.0,148.1507,148.159,147.8281,147.9853,25000.0
2014-10-07 14:00:00,178.82,178.92,178.3,178.33,46400.0,147.9439,148.0266,147.5137,147.5385,46400.0
2014-10-07 14:30:00,178.31,178.31,178.11,178.21,88500.0,147.5219,147.5219,147.3565,147.4392,88500.0
2014-10-07 15:00:00,178.16,178.29,177.53,177.74,108900.0,147.3978,147.5054,146.8766,147.0504,108900.0
2014-10-07 15:30:00,177.81,177.96,177.2,177.2,160700.0,147.1083,147.2324,146.6036,146.6036,160700.0
2014-10-08 09:30:00,177.33,177.78,177.1,177.14,312600.0,146.7112,147.0835,146.5209,146.554,312600.0
2014-10-08 10:00:00,177.17,177.57,176.95,177.3,222300.0,146.5788,146.9097,146.3968,146.6863,222300.0
2014-10-08 10:30:00,177.3,177.46,176.56,176.66,87800.0,146.6863,146.8187,146.0741,146.1568,87800.0
2014-10-08 11:00:00,176.58,177.34,176.38,177.34,174500.0,146.0907,146.7194,145.9252,146.7194,174500.0
2014-10-08 11:30:00,177.3,177.47,177.02,177.45,155400.0,146.6863,146.827,146.4547,146.8104,155400.0
2014-10-08 12:00:00,177.4,177.64,177.34,177.34,22500.0,146.7691,146.9676,146.7194,146.7194,22500.0
2014-10-08 12:30:00,177.31,177.51,177.21,177.3,41000.0,146.6946,146.8601,146.6119,146.6863,41000.0
2014-10-08 13:00:00,177.36,177.66,177.34,177.49,36600.0,146.736,146.9842,146.7194,146.8435,36600.0
2014-10-08 13:30:00,177.49,178.13,177.48,178.07,49000.0,146.8435,147.373,146.8353,147.3234,49000.0
2014-10-08 14:00:00,178.06,179.47,178.06,179.33,142400.0,147.3151,148.4817,147.3151,148.3658,142400.0
2014-10-08 14:30:00,179.43,179.73,179.14,179.36,144500.0,148.4486,148.6968,148.2086,148.3906,144500.0
2014-10-08 15:00:00,179.36,180.19,179.36,180.15,99300.0,148.3906,149.0773,148.3906,149.0442,99300.0
2014-10-08 15:30:00,180.09,180.54,179.98,180.31,239400.0,148.9946,149.3669,148.9036,149.1766,239400.0
2014-10-09 09:30:00,180.0,180.22,179.24,179.27,68800.0,148.9201,149.1022,148.2914,148.3162,68800.0
2014-10-09 10:00:00,179.47,179.81,179.24,179.57,31000.0,148.4817,148.7629,148.2914,148.5644,31000.0
2014-10-09 10:30:00,179.53,179.53,178.84,179.31,40000.0,148.5313,148.5313,147.9604,148.3493,40000.0
2014-10-09 11:00:00,179.29,179.52,178.87,179.17,38700.0,148.3327,148.523,147.9853,148.2335,38700.0
2014-10-09 11:30:00,179.22,179.23,177.74,178.07,92200.0,148.2748,148.2831,147.0504,147.3234,92200.0
2014-10-09 12:00:00,178.03,178.24,177.25,177.35,67800.0,147.2903,147.464,146.645,146.7277,67800.0
2014-10-09 12:30:00,177.35,177.77,177.2,177.71,37000.0,146.7277,147.0752,146.6036,147.0255,37000.0
2014-10-09 13:00:00,177.72,177.72,176.8,177.42,61300.0,147.0338,147.0338,146.2727,146.7856,61300.0
2014-10-09 13:30:00,177.4,177.95,177.22,177.38,100800.0,146.7691,147.2241,146.6201,146.7525,100800.0
2014-10-09 14:00:00,177.31,177.31,176.77,176.86,81300.0,146.6946,146.6946,146.2478,146.3223,81300.0
2014-10-09 14:30:00,176.81,177.29,176.6,176.81,108700.0,146.2809,146.6781,146.1072,146.2809,108700.0
2014-10-09 15:00:00,176.8,177.29,176.62,177.18,144900.0,146.2727,146.6781,146.1237,146.5871,144900.0
2014-10-09 15:30:00,177.21,177.66,176.67,176.67,363400.0,146.6119,146.9842,146.1651,146.1651,363400.0
2014-10-10 09:30:00,176.65,177.55,176.16,177.07,296500.0,146.1486,146.8932,145.7432,146.496,296500.0
2014-10-10 10:00:00,177.05,177.11,175.5,175.58,190700.0,146.4795,146.5291,145.1971,145.2633,190700.0
2014-10-10 10:30:00,175.57,176.43,175.29,176.06,144200.0,145.255,145.9666,145.0234,145.6604,144200.0
2014-10-10 11:00:00,176.09,176.49,175.7,175.92,74000.0,145.6853,146.0162,145.3626,145.5446,74000.0
2014-10-10 11:30:00,175.92,176.33,175.6,176.17,169400.0,145.5446,145.8838,145.2799,145.7514,169400.0
2014-10-10 12:00:00,176.11,176.92,176.11,176.7,155400.0,145.7018,146.3719,145.7018,146.1899,155400.0
2014-10-10 12:30:00,176.81,177.42,176.75,176.83,199700.0,146.2809,146.7856,146.2313,146.2975,199700.0
2014-10-10 13:00:00,176.8,176.94,176.19,176.28,90300.0,146.2727,146.3885,145.768,145.8425,90300.0
2014-10-10 13:30:00,176.32,176.81,176.27,176.64,225200.0,145.8755,146.2809,145.8342,146.1403,225200.0
2014-10-10 14:00:00,176.72,176.83,176.3,176.48,81100.0,146.2065,146.2975,145.859,146.0079,81100.0
2014-10-10 14:30:00,176.42,176.5,175.94,176.01,104300.0,145.9583,146.0245,145.5612,145.6191,104300.0
2014-10-10 15:00:00,175.99,176.06,175.28,175.48,158200.0,145.6025,145.6604,145.0151,145.1806,158200.0
2014-10-10 15:30:00,175.52,175.55,174.68,174.68,352400.0,145.2137,145.2385,144.5187,144.5187,352400.0
2014-10-13 09:30:00,174.63,175.25,173.81,174.25,367200.0,144.4774,144.9903,143.7989,144.163,367200.0
2014-10-13 10:00:00,174.35,174.58,173.48,173.5,214400.0,144.2457,144.436,143.5259,143.5425,214400.0
2014-10-13 10:30:00,173.48,174.13,173.22,173.89,150300.0,143.5259,144.0637,143.3108,143.8651,150300.0
2014-10-13 11:00:00,173.91,174.44,173.65,173.83,78500.0,143.8817,144.3202,143.6666,143.8155,78500.0
2014-10-13 11:30:00,173.84,174.49,173.84,174.16,46900.0,143.8238,144.3615,143.8238,144.0885,46900.0
2014-10-13 12:00:00,174.18,174.76,173.96,174.76,61300.0,144.1051,144.5849,143.923,144.5849,61300.0
2014-10-13 12:30:00,174.77,175.24,174.72,174.78,50000.0,144.5932,144.982,144.5518,144.6015,50000.0
2014-10-13 13:00:00,174.88,174.99,174.27,174.84,64800.0,144.6842,144.7752,144.1795,144.6511,64800.0
2014-10-13 13:30:00,174.81,174.98,174.18,174.2,75100.0,144.6263,144.7669,144.1051,144.1216,75100.0
2014-10-13 14:00:00,174.35,174.63,174.15,174.52,54900.0,144.2457,144.4774,144.0802,144.3863,54900.0
2014-10-13 14:30:00,174.56,174.56,173.85,173.87,137700.0,144.4194,144.4194,143.832,143.8486,137700.0
2014-10-13 15:00:00,173.95,173.99,173.27,173.39,109400.0,143.9148,143.9479,143.3522,143.4515,109400.0
2014-10-13 15:30:00,173.38,173.38,171.73,171.81,454800.0,143.4432,143.4432,142.0781,142.1443,454800.0
2014-10-14 09:30:00,172.73,173.29,172.0,172.18,269300.0,142.9054,143.3687,142.3015,142.4504,269300.0
2014-10-14 10:00:00,172.2,172.8,171.93,172.33,136100.0,142.4669,142.9633,142.2436,142.5745,136100.0
2014-10-14 10:30:00,172.44,173.2,172.12,172.76,120100.0,142.6655,143.2943,142.4007,142.9302,120100.0
2014-10-14 11:00:00,172.84,173.55,172.7,173.21,125500.0,142.9964,143.5838,142.8806,143.3025,125500.0
2014-10-14 11:30:00,173.24,173.89,173.09,173.74,396400.0,143.3274,143.8651,143.2033,143.741,396400.0
2014-10-14 12:00:00,173.8,174.02,173.37,173.4,93600.0,143.7907,143.9727,143.4349,143.4597,93600.0
2014-10-14 12:30:00,173.39,173.52,173.05,173.3,70700.0,143.4515,143.559,143.1702,143.377,70700.0
2014-10-14 13:00:00,173.36,173.68,173.12,173.15,71100.0,143.4266,143.6914,143.2281,143.2529,71100.0
2014-10-14 13:30:00,173.15,173.3,172.72,173.15,114700.0,143.2529,143.377,142.8971,143.2529,114700.0
2014-10-14 14:00:00,173.14,173.33,172.51,172.55,90700.0,143.2446,143.4018,142.7234,142.7565,90700.0
2014-10-14 14:30:00,172.54,173.01,172.2,172.41,181900.0,142.7482,143.1371,142.4669,142.6407,181900.0
2014-10-14 15:00:00,172.49,172.7,171.5,171.99,202900.0,142.7069,142.8806,141.8878,142.2932,202900.0
2014-10-14 15:30:00,172.01,172.63,171.64,172.12,221800.0,142.3097,142.8227,142.0036,142.4007,221800.0
2014-10-15 09:30:00,169.8,170.56,168.39,170.42,679100.0,140.4813,141.1101,139.3148,140.9943,679100.0
2014-10-15 10:00:00,170.39,171.13,170.26,170.34,136000.0,140.9695,141.5817,140.8619,140.9281,136000.0
2014-10-15 10:30:00,170.32,170.44,169.55,170.06,116800.0,140.9115,141.0108,140.2745,140.6964,116800.0
2014-10-15 11:00:00,170.06,170.63,169.44,169.51,72300.0,140.6964,141.168,140.1835,140.2414,72300.0
2014-10-15 11:30:00,169.49,169.86,168.93,169.5,339900.0,140.2249,140.531,139.7616,140.2331,339900.0
2014-10-15 12:00:00,169.4,169.48,168.59,168.92,101700.0,140.1504,140.2166,139.4803,139.7533,101700.0
2014-10-15 12:30:00,168.93,169.12,167.98,168.18,189700.0,139.7616,139.9187,138.9756,139.141,189700.0
2014-10-15 13:00:00,168.1,168.58,166.85,167.12,236000.0,139.0749,139.472,138.0407,138.2641,236000.0
2014-10-15 13:30:00,167.12,168.27,167.0,167.69,196300.0,138.2641,139.2155,138.1648,138.7357,196300.0
2014-10-15 14:00:00,167.69,168.73,167.29,168.36,361500.0,138.7357,139.5961,138.4047,139.29,361500.0
2014-10-15 14:30:00,168.39,169.5,168.26,169.38,231500.0,139.3148,140.2331,139.2072,140.1339,231500.0
2014-10-15 15:00:00,169.39,170.41,168.9,170.38,347000.0,140.1421,140.986,139.7367,140.9612,347000.0
2014-10-15 15:30:00,170.35,171.3,170.13,170.81,337700.0,140.9364,141.7223,140.7544,141.3169,337700.0
2014-10-16 09:30:00,167.82,169.81,167.68,169.6,517900.0,138.8432,140.4896,138.7274,140.3159,517900.0
2014-10-16 10:00:00,169.6,170.35,168.14,169.36,840000.0,140.3159,140.9364,139.108,140.1173,840000.0
2014-10-16 10:30:00,169.3,170.74,169.15,170.07,219700.0,140.0677,141.259,139.9436,140.7047,219700.0
2014-10-16 11:00:00,170.04,170.94,169.64,170.88,140000.0,140.6799,141.4245,140.349,141.3749,140000.0
2014-10-16 11:30:00,170.89,171.22,169.84,170.1,163100.0,141.3831,141.6561,140.5144,140.7295,163100.0
2014-10-16 12:00:00,170.0,170.63,169.7,170.22,79500.0,140.6468,141.168,140.3986,140.8288,79500.0
2014-10-16 12:30:00,170.23,170.94,169.88,170.82,127500.0,140.8371,141.4245,140.5475,141.3252,127500.0
2014-10-16 13:00:00,170.88,171.73,170.88,171.49,132700.0,141.3749,142.0781,141.3749,141.8795,132700.0
2014-10-16 13:30:00,171.43,171.95,170.95,171.04,391900.0,141.8299,142.2601,141.4328,141.5072,391900.0
2014-10-16 14:00:00,171.05,171.52,170.71,171.09,148300.0,141.5155,141.9043,141.2342,141.5486,148300.0
2014-10-16 14:30:00,171.14,171.33,170.34,170.52,135800.0,141.59,141.7472,140.9281,141.077,135800.0
2014-10-16 15:00:00,170.53,171.2,170.15,171.02,166000.0,141.0853,141.6396,140.7709,141.4907,166000.0
2014-10-16 15:30:00,171.04,171.22,170.53,170.73,275400.0,141.5072,141.6561,141.0853,141.2508,275400.0
2014-10-17 09:30:00,172.73,172.83,172.04,172.56,464600.0,142.9054,142.9882,142.3346,142.7648,464600.0
2014-10-17 10:00:00,172.59,173.47,172.42,173.47,184300.0,142.7896,143.5176,142.6489,143.5176,184300.0
2014-10-17 10:30:00,173.47,173.49,172.98,173.28,131500.0,143.5176,143.5342,143.1123,143.3605,131500.0
2014-10-17 11:00:00,173.22,173.7,173.15,173.59,90400.0,143.3108,143.7079,143.2529,143.6169,90400.0
2014-10-17 11:30:00,173.6,173.97,173.48,173.66,153300.0,143.6252,143.9313,143.5259,143.6748,153300.0
2014-10-17 12:00:00,173.64,173.83,173.25,173.42,87800.0,143.6583,143.8155,143.3356,143.4763,87800.0
2014-10-17 12:30:00,173.5,173.63,173.11,173.29,85100.0,143.5425,143.65,143.2198,143.3687,85100.0
2014-10-17 13:00:00,173.39,173.48,172.79,172.81,55900.0,143.4515,143.5259,142.9551,142.9716,55900.0
2014-10-17 13:30:00,172.79,173.11,172.61,172.8,72100.0,142.9551,143.2198,142.8061,142.9633,72100.0
2014-10-17 14:00:00,172.74,172.74,172.04,172.4,92300.0,142.9137,142.9137,142.3346,142.6324,92300.0
2014-10-17 14:30:00,172.43,172.81,172.35,172.72,124900.0,142.6572,142.9716,142.591,142.8971,124900.0
2014-10-17 15:00:00,172.71,173.08,172.16,173.01,169100.0,142.8889,143.195,142.4338,143.1371,169100.0
2014-10-17 15:30:00,173.0,173.42,172.85,172.85,192200.0,143.1288,143.4763,143.0047,143.0047,192200.0
2014-10-20 09:30:00,172.49,173.41,172.45,173.29,237100.0,142.7069,143.468,142.6738,143.3687,237100.0
2014-10-20 10:00:00,173.34,173.69,172.91,173.5,113000.0,143.4101,143.6997,143.0543,143.5425,113000.0
2014-10-20 10:30:00,173.55,173.73,173.31,173.39,96600.0,143.5838,143.7328,143.3853,143.4515,96600.0
2014-10-20 11:00:00,173.39,173.8,173.21,173.63,86800.0,143.4515,143.7907,143.3025,143.65,86800.0
2014-10-20 11:30:00,173.61,173.7,173.41,173.65,51500.0,143.6335,143.7079,143.468,143.6666,51500.0
2014-10-20 12:00:00,173.63,173.84,173.6,173.63,79600.0,143.65,143.8238,143.6252,143.65,79600.0
2014-10-20 12:30:00,173.66,173.68,173.39,173.43,57500.0,143.6748,143.6914,143.4515,143.4846,57500.0
2014-10-20 13:00:00,173.43,173.94,173.37,173.93,63600.0,143.4846,143.9065,143.4349,143.8982,63600.0
2014-10-20 13:30:00,173.85,173.93,173.7,173.79,67100.0,143.832,143.8982,143.7079,143.7824,67100.0
2014-10-20 14:00:00,173.78,174.22,173.77,174.0,64000.0,143.7741,144.1381,143.7658,143.9561,64000.0
2014-10-20 14:30:00,174.02,174.18,173.99,174.17,59100.0,143.9727,144.1051,143.9479,144.0968,59100.0
2014-10-20 15:00:00,174.2,174.5,174.15,174.21,88100.0,144.1216,144.3698,144.0802,144.1299,88100.0
2014-10-20 15:30:00,174.25,174.6,174.2,174.5,149000.0,144.163,144.4525,144.1216,144.3698,149000.0
2014-10-21 09:30:00,175.76,176.37,175.59,176.19,494900.0,145.4122,145.9169,145.2716,145.768,494900.0
2014-10-21 10:00:00,176.21,176.5,176.08,176.37,178800.0,145.7845,146.0245,145.677,145.9169,178800.0
2014-10-21 10:30:00,176.39,176.75,176.37,176.59,158200.0,145.9335,146.2313,145.9169,146.0989,158200.0
2014-10-21 11:00:00,176.6,176.89,176.55,176.89,118000.0,146.1072,146.3471,146.0658,146.3471,118000.0
2014-10-21 11:30:00,176.88,177.24,176.86,177.16,176600.0,146.3389,146.6367,146.3223,146.5705,176600.0
2014-10-21 12:00:00,177.16,177.32,177.16,177.23,100700.0,146.5705,146.7029,146.5705,146.6284,100700.0
2014-10-21 12:30:00,177.22,177.24,176.93,177.0,163400.0,146.6201,146.6367,146.3802,146.4381,163400.0
2014-10-21 13:00:00,176.99,177.04,176.83,176.99,83800.0,146.4299,146.4712,146.2975,146.4299,83800.0
2014-10-21 13:30:00,177.04,177.46,177.04,177.38,133900.0,146.4712,146.8187,146.4712,146.7525,133900.0
2014-10-21 14:00:00,177.38,177.57,177.3,177.48,106700.0,146.7525,146.9097,146.6863,146.8353,106700.0
2014-10-21 14:30:00,177.51,177.64,177.38,177.51,269900.0,146.8601,146.9676,146.7525,146.8601,269900.0
2014-10-21 15:00:00,177.47,178.04,177.44,178.04,93700.0,146.827,147.2986,146.8022,147.2986,93700.0
2014-10-21 15:30:00,178.02,178.03,177.66,177.93,122100.0,147.282,147.2903,146.9842,147.2076,122100.0
2014-10-22 09:30:00,178.29,178.51,177.82,178.47,321300.0,147.5054,147.6874,147.1166,147.6543,321300.0
2014-10-22 10:00:00,178.46,178.49,177.94,178.35,108500.0,147.646,147.6709,147.2158,147.555,108500.0
2014-10-22 10:30:00,178.31,178.47,178.1,178.27,95600.0,147.5219,147.6543,147.3482,147.4889,95600.0
2014-10-22 11:00:00,178.25,178.69,178.23,178.52,652000.0,147.4723,147.8363,147.4558,147.6957,652000.0
2014-10-22 11:30:00,178.54,178.72,178.42,178.47,166600.0,147.7122,147.8612,147.613,147.6543,166600.0
2014-10-22 12:00:00,178.45,178.54,177.92,178.14,74800.0,147.6378,147.7122,147.1993,147.3813,74800.0
2014-10-22 12:30:00,178.05,178.1,177.37,177.79,77200.0,147.3068,147.3482,146.7442,147.0917,77200.0
2014-10-22 13:00:00,177.78,177.97,177.27,177.34,156200.0,147.0835,147.2407,146.6615,146.7194,156200.0
2014-10-22 13:30:00,177.34,177.54,177.13,177.15,120100.0,146.7194,146.8849,146.5457,146.5622,120100.0
2014-10-22 14:00:00,177.1,177.43,176.99,177.15,95800.0,146.5209,146.7939,146.4299,146.5622,95800.0
2014-10-22 14:30:00,177.16,177.61,176.91,177.61,68500.0,146.5705,146.9428,146.3637,146.9428,68500.0
2014-10-22 15:00:00,177.57,177.63,177.2,177.33,103000.0,146.9097,146.9594,146.6036,146.7112,103000.0
2014-10-22 15:30:00,177.31,177.31,176.61,176.69,132400.0,146.6946,146.6946,146.1155,146.1817,132400.0
2014-10-23 09:30:00,178.45,178.65,178.17,178.3,162300.0,147.6378,147.8032,147.4061,147.5137,162300.0
2014-10-23 10:00:00,178.31,179.04,178.29,178.79,170400.0,147.5219,148.1259,147.5054,147.9191,170400.0
2014-10-23 10:30:00,178.82,179.25,178.75,179.22,105900.0,147.9439,148.2996,147.886,148.2748,105900.0
2014-10-23 11:00:00,179.21,179.48,179.09,179.09,51700.0,148.2665,148.4899,148.1673,148.1673,51700.0
2014-10-23 11:30:00,179.12,179.25,178.97,179.05,34000.0,148.1921,148.2996,148.068,148.1342,34000.0
2014-10-23 12:00:00,179.07,179.28,179.07,179.28,37200.0,148.1507,148.3245,148.1507,148.3245,37200.0
2014-10-23 12:30:00,179.26,179.26,178.91,178.98,670800.0,148.3079,148.3079,148.0183,148.0763,670800.0
2014-10-23 13:00:00,179.0,179.22,179.0,179.09,27700.0,148.0928,148.2748,148.0928,148.1673,27700.0
2014-10-23 13:30:00,179.24,179.42,179.19,179.37,69100.0,148.2914,148.4403,148.25,148.3989,69100.0
2014-10-23 14:00:00,179.36,179.85,179.34,179.84,48300.0,148.3906,148.796,148.3741,148.7878,48300.0
2014-10-23 14:30:00,179.8,179.81,178.79,179.21,127400.0,148.7547,148.7629,147.9191,148.2665,127400.0
2014-10-23 15:00:00,179.15,179.15,178.64,178.73,66600.0,148.2169,148.2169,147.795,147.8694,66600.0
2014-10-23 15:30:00,178.73,179.24,178.56,178.76,71800.0,147.8694,148.2914,147.7288,147.8942,71800.0
2014-10-24 09:30:00,179.03,179.51,178.71,178.86,224200.0,148.1176,148.5147,147.8529,147.977,224200.0
2014-10-24 10:00:00,178.9,179.22,178.36,178.83,103200.0,148.0101,148.2748,147.5633,147.9522,103200.0
2014-10-24 10:30:00,178.88,179.34,178.87,179.3,53600.0,147.9935,148.3741,147.9853,148.341,53600.0
2014-10-24 11:00:00,179.35,179.48,179.14,179.35,101000.0,148.3824,148.4899,148.2086,148.3824,101000.0
2014-10-24 11:30:00,179.36,179.82,179.34,179.67,54300.0,148.3906,148.7712,148.3741,148.6471,54300.0
2014-10-24 12:00:00,179.66,179.95,179.59,179.66,45600.0,148.6388,148.8788,148.5809,148.6388,45600.0
2014-10-24 12:30:00,179.64,179.73,179.36,179.45,43000.0,148.6223,148.6968,148.3906,148.4651,43000.0
2014-10-24 13:00:00,179.44,179.55,179.18,179.35,195500.0,148.4568,148.5478,148.2417,148.3824,195500.0
2014-10-24 13:30:00,179.34,179.69,179.3,179.6,39100.0,148.3741,148.6637,148.341,148.5892,39100.0
2014-10-24 14:00:00,179.62,179.81,179.54,179.75,16600.0,148.6058,148.7629,148.5396,148.7133,16600.0
2014-10-24 14:30:00,179.79,179.91,179.65,179.79,38400.0,148.7464,148.8457,148.6306,148.7464,38400.0
2014-10-24 15:00:00,179.81,179.93,179.67,179.81,29300.0,148.7629,148.8622,148.6471,148.7629,29300.0
2014-10-24 15:30:00,179.79,180.17,179.78,180.06,77200.0,148.7464,149.0608,148.7381,148.9698,77200.0
2014-10-27 09:30:00,179.51,179.57,178.95,179.15,149400.0,148.5147,148.5644,148.0514,148.2169,149400.0
2014-10-27 10:00:00,179.13,179.55,178.87,179.43,51000.0,148.2004,148.5478,147.9853,148.4486,51000.0
2014-10-27 10:30:00,179.44,179.92,179.21,179.7,68700.0,148.4568,148.854,148.2665,148.6719,68700.0
2014-10-27 11:00:00,179.76,180.13,179.65,179.83,89600.0,148.7216,149.0277,148.6306,148.7795,89600.0
2014-10-27 11:30:00,179.85,179.92,179.28,179.36,243000.0,148.796,148.854,148.3245,148.3906,243000.0
2014-10-27 12:00:00,179.35,179.73,179.33,179.39,61900.0,148.3824,148.6968,148.3658,148.4155,61900.0
2014-10-27 12:30:00,179.42,179.68,179.34,179.61,75800.0,148.4403,148.6554,148.3741,148.5975,75800.0
2014-10-27 13:00:00,179.63,180.01,179.62,179.8,56700.0,148.614,148.9284,148.6058,148.7547,56700.0
2014-10-27 13:30:00,179.81,179.84,179.56,179.66,71300.0,148.7629,148.7878,148.5561,148.6388,71300.0
2014-10-27 14:00:00,179.63,179.82,179.54,179.68,93700.0,148.614,148.7712,148.5396,148.6554,93700.0
2014-10-27 14:30:00,179.64,179.76,179.48,179.57,75700.0,148.6223,148.7216,148.4899,148.5644,75700.0
2014-10-27 15:00:00,179.59,179.79,179.59,179.64,31400.0,148.5809,148.7464,148.5809,148.6223,31400.0
2014-10-27 15:30:00,179.61,179.97,179.56,179.83,283600.0,148.5975,148.8953,148.5561,148.7795,283600.0
2014-10-28 09:30:00,180.49,180.85,180.4,180.68,200600.0,149.3255,149.6234,149.2511,149.4827,200600.0
2014-10-28 10:00:00,180.68,180.92,180.49,180.6,78900.0,149.4827,149.6813,149.3255,149.4165,78900.0
2014-10-28 10:30:00,180.62,180.8,180.56,180.71,42000.0,149.4331,149.582,149.3834,149.5075,42000.0
2014-10-28 11:00:00,180.72,181.0,180.71,180.93,33800.0,149.5158,149.7475,149.5075,149.6896,33800.0
2014-10-28 11:30:00,180.96,180.98,180.61,180.61,194100.0,149.7144,149.7309,149.4248,149.4248,194100.0
2014-10-28 12:00:00,180.63,180.87,180.63,180.84,47900.0,149.4414,149.6399,149.4414,149.6151,47900.0
2014-10-28 12:30:00,180.84,180.85,180.57,180.72,41000.0,149.6151,149.6234,149.3917,149.5158,41000.0
2014-10-28 13:00:00,180.72,180.9,180.72,180.87,33400.0,149.5158,149.6647,149.5158,149.6399,33400.0
2014-10-28 13:30:00,180.88,181.06,180.79,181.06,51000.0,149.6482,149.7971,149.5737,149.7971,51000.0
2014-10-28 14:00:00,181.06,181.2,180.96,181.19,50200.0,149.7971,149.9129,149.7144,149.9047,50200.0
2014-10-28 14:30:00,181.2,181.26,181.1,181.19,90700.0,149.9129,149.9626,149.8302,149.9047,90700.0
2014-10-28 15:00:00,181.21,181.74,181.21,181.66,87500.0,149.9212,150.3597,149.9212,150.2935,87500.0
2014-10-28 15:30:00,181.68,181.94,181.53,181.89,278300.0,150.3101,150.5252,150.186,150.4838,278300.0
2014-10-29 09:30:00,182.03,182.55,182.0,182.52,128000.0,150.5996,151.0298,150.5748,151.005,128000.0
2014-10-29 10:00:00,182.58,182.58,181.92,182.07,167100.0,151.0547,151.0547,150.5086,150.6327,167100.0
2014-10-29 10:30:00,182.08,182.29,181.75,181.86,69200.0,150.641,150.8147,150.368,150.459,69200.0
2014-10-29 11:00:00,181.87,182.11,181.81,182.08,40000.0,150.4673,150.6658,150.4176,150.641,40000.0
2014-10-29 11:30:00,182.06,182.08,181.88,181.96,216300.0,150.6244,150.641,150.4755,150.5417,216300.0
2014-10-29 12:00:00,181.96,181.96,181.63,181.63,57600.0,150.5417,150.5417,150.2687,150.2687,57600.0
2014-10-29 12:30:00,181.6,181.73,181.52,181.66,81800.0,150.2439,150.3514,150.1777,150.2935,81800.0
2014-10-29 13:00:00,181.66,181.7,181.57,181.65,47900.0,150.2935,150.3266,150.2191,150.2852,47900.0
2014-10-29 13:30:00,181.66,181.66,181.3,181.6,63100.0,150.2935,150.2935,149.9957,150.2439,63100.0
2014-10-29 14:00:00,181.59,181.59,180.47,181.38,238500.0,150.2356,150.2356,149.309,150.0619,238500.0
2014-10-29 14:30:00,181.43,181.56,180.87,181.3,67000.0,150.1032,150.2108,149.6399,149.9957,67000.0
2014-10-29 15:00:00,181.24,181.32,180.63,181.25,88300.0,149.946,150.0122,149.4414,149.9543,88300.0
2014-10-29 15:30:00,181.31,181.94,181.3,181.69,159400.0,150.0039,150.5252,149.9957,150.3183,159400.0
2014-10-30 09:30:00,181.17,181.9,181.17,181.24,137500.0,149.8881,150.4921,149.8881,149.946,137500.0
2014-10-30 10:00:00,181.26,181.7,181.05,181.67,47200.0,149.9626,150.3266,149.7888,150.3018,47200.0
2014-10-30 10:30:00,181.68,181.81,181.38,181.81,52400.0,150.3101,150.4176,150.0619,150.4176,52400.0
2014-10-30 11:00:00,181.84,182.05,181.75,181.85,63200.0,150.4424,150.6162,150.368,150.4507,63200.0
2014-10-30 11:30:00,181.88,182.26,181.78,182.23,616900.0,150.4755,150.7899,150.3928,150.7651,616900.0
2014-10-30 12:00:00,182.25,182.33,182.03,182.27,106300.0,150.7816,150.8478,150.5996,150.7982,106300.0
2014-10-30 12:30:00,182.28,182.45,182.28,182.33,49100.0,150.8065,150.9471,150.8065,150.8478,49100.0
2014-10-30 13:00:00,182.36,183.01,182.34,182.9,126600.0,150.8726,151.4104,150.8561,151.3194,126600.0
2014-10-30 13:30:00,182.9,183.27,182.82,183.18,70000.0,151.3194,151.6255,151.2532,151.5511,70000.0
2014-10-30 14:00:00,183.19,183.33,182.82,182.82,77800.0,151.5593,151.6752,151.2532,151.2532,77800.0
2014-10-30 14:30:00,182.84,183.02,182.15,182.28,77000.0,151.2698,151.4187,150.6989,150.8065,77000.0
2014-10-30 15:00:00,182.31,182.56,182.21,182.33,71700.0,150.8313,151.0381,150.7485,150.8478,71700.0
2014-10-30 15:30:00,182.38,182.89,182.3,182.87,70500.0,150.8892,151.3111,150.823,151.2946,70500.0
2014-10-31 09:30:00,185.02,185.05,184.16,184.3,355600.0,153.0734,153.0982,152.3618,152.4777,355600.0
2014-10-31 10:00:00,184.32,184.75,184.1,184.74,120700.0,152.4942,152.85,152.3122,152.8417,120700.0
2014-10-31 10:30:00,184.71,184.79,184.48,184.68,108500.0,152.8169,152.8831,152.6266,152.7921,108500.0
2014-10-31 11:00:00,184.68,184.98,184.57,184.93,157900.0,152.7921,153.0403,152.7011,152.9989,157900.0
2014-10-31 11:30:00,184.95,184.96,184.55,184.63,141800.0,153.0154,153.0237,152.6845,152.7507,141800.0
2014-10-31 12:00:00,184.63,184.63,184.35,184.45,92500.0,152.7507,152.7507,152.519,152.6018,92500.0
2014-10-31 12:30:00,184.48,184.66,184.4,184.63,196800.0,152.6266,152.7755,152.5604,152.7507,196800.0
2014-10-31 13:00:00,184.69,184.73,184.59,184.62,44100.0,152.8003,152.8334,152.7176,152.7424,44100.0
2014-10-31 13:30:00,184.66,184.66,184.41,184.46,48700.0,152.7755,152.7755,152.5687,152.61,48700.0
2014-10-31 14:00:00,184.43,184.65,184.42,184.55,47400.0,152.5852,152.7672,152.577,152.6845,47400.0
2014-10-31 14:30:00,184.56,184.58,184.36,184.5,90100.0,152.6928,152.7093,152.5273,152.6431,90100.0
2014-10-31 15:00:00,184.49,184.61,184.33,184.56,68700.0,152.6349,152.7341,152.5025,152.6928,68700.0
2014-10-31 15:30:00,184.59,185.0,184.52,184.92,171600.0,152.7176,153.0568,152.6597,152.9906,171600.0
2014-11-03 09:30:00,185.2,185.26,184.91,185.11,190500.0,153.2223,153.2719,152.9823,153.1478,190500.0
2014-11-03 10:00:00,185.13,185.39,184.66,184.76,410900.0,153.1644,153.3795,152.7755,152.8582,410900.0
2014-11-03 10:30:00,184.71,185.15,184.7,185.14,281100.0,152.8169,153.1809,152.8086,153.1726,281100.0
2014-11-03 11:00:00,185.12,185.16,184.98,185.02,57400.0,153.1561,153.1892,153.0403,153.0734,57400.0
2014-11-03 11:30:00,185.04,185.27,184.93,185.17,346500.0,153.0899,153.2802,152.9989,153.1975,346500.0
2014-11-03 12:00:00,185.21,185.3,185.14,185.24,61800.0,153.2305,153.305,153.1726,153.2554,61800.0
2014-11-03 12:30:00,185.29,185.62,185.22,185.59,42100.0,153.2967,153.5698,153.2388,153.5449,42100.0
2014-11-03 13:00:00,185.54,185.56,185.42,185.52,64100.0,153.5036,153.5201,153.4043,153.487,64100.0
2014-11-03 13:30:00,185.54,185.6,185.4,185.4,77100.0,153.5036,153.5532,153.3877,153.3877,77100.0
2014-11-03 14:00:00,185.39,185.43,185.2,185.2,102400.0,153.3795,153.4126,153.2223,153.2223,102400.0
2014-11-03 14:30:00,185.2,185.2,184.83,184.9,117900.0,153.2223,153.2223,152.9162,152.9741,117900.0
2014-11-03 15:00:00,184.89,185.09,184.6,184.63,87200.0,152.9658,153.1313,152.7259,152.7507,87200.0
2014-11-03 15:30:00,184.69,185.03,184.66,184.99,247500.0,152.8003,153.0816,152.7755,153.0485,247500.0
2014-11-04 09:30:00,184.57,184.79,184.38,184.64,191600.0,152.7011,152.8831,152.5439,152.759,191600.0
2014-11-04 10:00:00,184.62,184.85,184.23,184.26,90000.0,152.7424,152.9327,152.4198,152.4446,90000.0
2014-11-04 10:30:00,184.19,184.26,183.65,183.68,121700.0,152.3867,152.4446,151.9399,151.9647,121700.0
2014-11-04 11:00:00,183.62,183.9,183.45,183.84,60400.0,151.9151,152.1467,151.7744,152.0971,60400.0
2014-11-04 11:30:00,183.86,183.87,183.64,183.72,55100.0,152.1136,152.1219,151.9316,151.9978,55100.0
2014-11-04 12:00:00,183.73,184.24,183.73,184.2,361900.0,152.0061,152.428,152.0061,152.3949,361900.0
2014-11-04 12:30:00,184.21,184.47,184.12,184.38,66000.0,152.4032,152.6183,152.3288,152.5439,66000.0
2014-11-04 13:00:00,184.39,184.39,184.02,184.15,124300.0,152.5521,152.5521,152.246,152.3536,124300.0
2014-11-04 13:30:00,184.15,184.63,184.05,184.57,38700.0,152.3536,152.7507,152.2708,152.7011,38700.0
2014-11-04 14:00:00,184.57,184.63,184.31,184.32,78900.0,152.7011,152.7507,152.4859,152.4942,78900.0
2014-11-04 14:30:00,184.29,184.54,184.16,184.54,46100.0,152.4694,152.6762,152.3618,152.6762,46100.0
2014-11-04 15:00:00,184.51,184.56,184.26,184.37,72900.0,152.6514,152.6928,152.4446,152.5356,72900.0
2014-11-04 15:30:00,184.39,184.5,184.26,184.41,115500.0,152.5521,152.6431,152.4446,152.5687,115500.0
2014-11-05 09:30:00,185.74,185.78,185.01,185.16,452400.0,153.669,153.7021,153.0651,153.1892,452400.0
2014-11-05 10:00:00,185.1,185.33,184.87,185.02,136200.0,153.1395,153.3298,152.9493,153.0734,136200.0
2014-11-05 10:30:00,184.98,185.13,184.74,185.13,68000.0,153.0403,153.1644,152.8417,153.1644,68000.0
2014-11-05 11:00:00,185.25,185.4,185.13,185.22,140200.0,153.2636,153.3877,153.1644,153.2388,140200.0
2014-11-05 11:30:00,185.23,185.41,185.07,185.41,144300.0,153.2471,153.396,153.1147,153.396,144300.0
2014-11-05 12:00:00,185.39,185.52,185.28,185.28,108700.0,153.3795,153.487,153.2885,153.2885,108700.0
2014-11-05 12:30:00,185.3,185.51,185.29,185.43,54900.0,153.305,153.4787,153.2967,153.4126,54900.0
2014-11-05 13:00:00,185.43,185.53,185.31,185.34,39700.0,153.4126,153.4953,153.3133,153.3381,39700.0
2014-11-05 13:30:00,185.35,185.41,184.91,185.03,94300.0,153.3464,153.396,152.9823,153.0816,94300.0
2014-11-05 14:00:00,185.04,185.4,184.98,185.37,58900.0,153.0899,153.3877,153.0403,153.3629,58900.0
2014-11-05 14:30:00,185.35,185.48,185.27,185.48,132800.0,153.3464,153.4539,153.2802,153.4539,132800.0
2014-11-05 15:00:00,185.47,185.53,185.21,185.32,164700.0,153.4457,153.4953,153.2305,153.3216,164700.0
2014-11-05 15:30:00,185.31,185.61,185.24,185.57,87200.0,153.3133,153.5615,153.2554,153.5284,87200.0
2014-11-06 09:30:00,185.57,185.86,185.37,185.49,381300.0,153.5284,153.7683,153.3629,153.4622,381300.0
2014-11-06 10:00:00,185.53,185.56,184.9,185.26,191900.0,153.4953,153.5201,152.9741,153.2719,191900.0
2014-11-06 10:30:00,185.21,185.64,185.03,185.61,136800.0,153.2305,153.5863,153.0816,153.5615,136800.0
2014-11-06 11:00:00,185.59,185.96,185.58,185.91,77500.0,153.5449,153.851,153.5367,153.8097,77500.0
2014-11-06 11:30:00,185.93,186.02,185.73,185.83,118600.0,153.8262,153.9007,153.6608,153.7435,118600.0
2014-11-06 12:00:00,185.81,185.94,185.69,185.89,42200.0,153.7269,153.8345,153.6277,153.7931,42200.0
2014-11-06 12:30:00,185.91,185.98,185.75,185.93,60900.0,153.8097,153.8676,153.6773,153.8262,60900.0
2014-11-06 13:00:00,185.94,186.1,185.88,186.07,38400.0,153.8345,153.9669,153.7849,153.9421,38400.0
2014-11-06 13:30:00,186.07,186.13,185.97,186.11,64100.0,153.9421,153.9917,153.8593,153.9751,64100.0
2014-11-06 14:00:00,186.11,186.13,185.99,186.11,115200.0,153.9751,153.9917,153.8759,153.9751,115200.0
2014-11-06 14:30:00,186.09,186.2,185.92,186.17,76800.0,153.9586,154.0496,153.818,154.0248,76800.0
2014-11-06 15:00:00,186.18,186.19,185.97,186.16,95600.0,154.0331,154.0413,153.8593,154.0165,95600.0
2014-11-06 15:30:00,186.22,186.38,186.1,186.31,220000.0,154.0662,154.1985,153.9669,154.1406,220000.0
2014-11-07 09:30:00,186.34,186.38,185.84,186.05,136200.0,154.1654,154.1985,153.7518,153.9255,136200.0
2014-11-07 10:00:00,186.01,186.33,185.99,186.03,80900.0,153.8924,154.1572,153.8759,153.909,80900.0
2014-11-07 10:30:00,186.01,186.51,185.8,186.45,115000.0,153.8924,154.3061,153.7187,154.2564,115000.0
2014-11-07 11:00:00,186.47,186.63,186.38,186.63,169000.0,154.273,154.4054,154.1985,154.4054,169000.0
2014-11-07 11:30:00,186.66,186.68,186.43,186.43,122200.0,154.4302,154.4467,154.2399,154.2399,122200.0
2014-11-07 12:00:00,186.44,186.59,186.36,186.54,111700.0,154.2482,154.3723,154.182,154.3309,111700.0
2014-11-07 12:30:00,186.54,186.54,186.41,186.48,165400.0,154.3309,154.3309,154.2234,154.2813,165400.0
2014-11-07 13:00:00,186.46,186.54,186.42,186.51,38900.0,154.2647,154.3309,154.2316,154.3061,38900.0
2014-11-07 13:30:00,186.53,186.63,186.49,186.49,57500.0,154.3226,154.4054,154.2895,154.2895,57500.0
2014-11-07 14:00:00,186.5,186.55,186.3,186.35,29100.0,154.2978,154.3392,154.1323,154.1737,29100.0
2014-11-07 14:30:00,186.34,186.4,186.12,186.18,51900.0,154.1654,154.2151,153.9834,154.0331,51900.0
2014-11-07 15:00:00,186.21,186.33,185.98,185.99,75700.0,154.0579,154.1572,153.8676,153.8759,75700.0
2014-11-07 15:30:00,186.01,186.49,185.94,186.49,129800.0,153.8924,154.2895,153.8345,154.2895,129800.0
2014-11-10 09:30:00,186.48,186.62,186.27,186.4,199700.0,154.2813,154.3971,154.1075,154.2151,199700.0
2014-11-10 10:00:00,186.45,186.59,186.33,186.4,160100.0,154.2564,154.3723,154.1572,154.2151,160100.0
2014-11-10 10:30:00,186.42,187.0,186.4,186.91,158200.0,154.2316,154.7115,154.2151,154.637,158200.0
2014-11-10 11:00:00,186.94,186.97,186.83,186.95,49100.0,154.6618,154.6867,154.5708,154.6701,49100.0
2014-11-10 11:30:00,187.0,187.1,186.88,186.88,325100.0,154.7115,154.7942,154.6122,154.6122,325100.0
2014-11-10 12:00:00,186.91,186.93,186.78,186.83,147100.0,154.637,154.6536,154.5295,154.5708,147100.0
2014-11-10 12:30:00,186.84,186.89,186.77,186.87,59300.0,154.5791,154.6205,154.5212,154.6039,59300.0
2014-11-10 13:00:00,186.89,186.97,186.81,186.94,99600.0,154.6205,154.6867,154.5543,154.6618,99600.0
2014-11-10 13:30:00,186.96,186.99,186.7,186.75,66300.0,154.6784,154.7032,154.4633,154.5046,66300.0
2014-11-10 14:00:00,186.73,186.95,186.72,186.91,93400.0,154.4881,154.6701,154.4798,154.637,93400.0
2014-11-10 14:30:00,186.92,186.95,186.8,186.94,45000.0,154.6453,154.6701,154.546,154.6618,45000.0
2014-11-10 15:00:00,186.95,187.04,186.92,186.94,109200.0,154.6701,154.7446,154.6453,154.6618,109200.0
2014-11-10 15:30:00,186.94,187.05,186.84,187.04,278200.0,154.6618,154.7528,154.5791,154.7446,278200.0
2014-11-11 09:30:00,187.14,187.16,186.78,186.96,174000.0,154.8273,154.8439,154.5295,154.6784,174000.0
2014-11-11 10:00:00,186.96,187.22,186.94,187.19,57100.0,154.6784,154.8935,154.6618,154.8687,57100.0
2014-11-11 10:30:00,187.22,187.28,187.12,187.26,40100.0,154.8935,154.9431,154.8108,154.9266,40100.0
2014-11-11 11:00:00,187.25,187.34,187.11,187.19,49800.0,154.9183,154.9928,154.8025,154.8687,49800.0
2014-11-11 11:30:00,187.18,187.24,187.02,187.07,58400.0,154.8604,154.91,154.728,154.7694,58400.0
2014-11-11 12:00:00,187.07,187.09,186.94,186.98,54900.0,154.7694,154.7859,154.6618,154.6949,54900.0
2014-11-11 12:30:00,187.01,187.08,186.93,186.95,29300.0,154.7198,154.7777,154.6536,154.6701,29300.0
2014-11-11 13:00:00,186.97,186.97,186.8,186.86,28300.0,154.6867,154.6867,154.546,154.5957,28300.0
2014-11-11 13:30:00,186.89,186.98,186.83,186.92,24400.0,154.6205,154.6949,154.5708,154.6453,24400.0
2014-11-11 14:00:00,186.93,187.03,186.88,187.02,37000.0,154.6536,154.7363,154.6122,154.728,37000.0
2014-11-11 14:30:00,187.01,187.01,186.88,186.98,44800.0,154.7198,154.7198,154.6122,154.6949,44800.0
2014-11-11 15:00:00,186.96,187.02,186.91,186.93,252200.0,154.6784,154.728,154.637,154.6536,252200.0
2014-11-11 15:30:00,186.92,187.22,186.9,187.22,95900.0,154.6453,154.8935,154.6287,154.8935,95900.0
2014-11-12 09:30:00,186.49,186.77,186.46,186.68,166400.0,154.2895,154.5212,154.2647,154.4467,166400.0
2014-11-12 10:00:00,186.76,187.02,186.75,186.89,88100.0,154.5129,154.728,154.5046,154.6205,88100.0
2014-11-12 10:30:00,186.88,186.89,186.6,186.6,224900.0,154.6122,154.6205,154.3805,154.3805,224900.0
2014-11-12 11:00:00,186.62,186.9,186.52,186.81,319600.0,154.3971,154.6287,154.3144,154.5543,319600.0
2014-11-12 11:30:00,186.81,187.19,186.79,187.14,224500.0,154.5543,154.8687,154.5377,154.8273,224500.0
2014-11-12 12:00:00,187.14,187.23,187.06,187.16,153700.0,154.8273,154.9018,154.7611,154.8439,153700.0
2014-11-12 12:30:00,187.16,187.18,186.99,187.11,128200.0,154.8439,154.8604,154.7032,154.8025,128200.0
2014-11-12 13:00:00,187.11,187.22,187.03,187.2,149100.0,154.8025,154.8935,154.7363,154.8769,149100.0
2014-11-12 13:30:00,187.21,187.25,187.03,187.06,145300.0,154.8852,154.9183,154.7363,154.7611,145300.0
2014-11-12 14:00:00,187.05,187.22,187.03,187.17,95700.0,154.7528,154.8935,154.7363,154.8521,95700.0
2014-11-12 14:30:00,187.18,187.18,186.84,186.9,88500.0,154.8604,154.8604,154.5791,154.6287,88500.0
2014-11-12 15:00:00,186.89,187.14,186.82,187.14,67500.0,154.6205,154.8273,154.5626,154.8273,67500.0
2014-11-12 15:30:00,187.13,187.28,187.02,187.07,138700.0,154.819,154.9431,154.728,154.7694,138700.0
2014-11-13 09:30:00,187.24,187.68,187.21,187.54,69400.0,154.91,155.2741,154.8852,155.1582,69400.0
2014-11-13 10:00:00,187.62,187.75,187.43,187.7,59800.0,155.2244,155.332,155.0672,155.2906,59800.0
2014-11-13 10:30:00,187.77,187.84,187.66,187.68,37400.0,155.3485,155.4064,155.2575,155.2741,37400.0
2014-11-13 11:00:00,187.68,187.69,187.14,187.33,64600.0,155.2741,155.2823,154.8273,154.9845,64600.0
2014-11-13 11:30:00,187.29,187.29,186.85,187.11,90600.0,154.9514,154.9514,154.5874,154.8025,90600.0
2014-11-13 12:00:00,187.13,187.26,186.96,187.23,237700.0,154.819,154.9266,154.6784,154.9018,237700.0
2014-11-13 12:30:00,187.26,187.3,187.04,187.04,35200.0,154.9266,154.9597,154.7446,154.7446,35200.0
2014-11-13 13:00:00,187.05,187.09,186.52,186.69,72800.0,154.7528,154.7859,154.3144,154.455,72800.0
2014-11-13 13:30:00,186.64,186.81,186.38,186.7,134800.0,154.4136,154.5543,154.1985,154.4633,134800.0
2014-11-13 14:00:00,186.77,186.8,186.39,186.59,22900.0,154.5212,154.546,154.2068,154.3723,22900.0
2014-11-13 14:30:00,186.59,186.95,186.58,186.78,82100.0,154.3723,154.6701,154.364,154.5295,82100.0
2014-11-13 15:00:00,186.78,187.07,186.76,186.78,82600.0,154.5295,154.7694,154.5129,154.5295,82600.0
2014-11-13 15:30:00,186.79,187.35,186.73,187.21,88100.0,154.5377,155.001,154.4881,154.8852,88100.0
2014-11-14 09:30:00,187.16,187.3,186.95,187.16,225400.0,154.8439,154.9597,154.6701,154.8439,225400.0
2014-11-14 10:00:00,187.16,187.53,187.1,187.14,97600.0,154.8439,155.15,154.7942,154.8273,97600.0
2014-11-14 10:30:00,187.15,187.38,186.85,187.32,105600.0,154.8356,155.0259,154.5874,154.9762,105600.0
2014-11-14 11:00:00,187.33,187.43,187.22,187.25,49100.0,154.9845,155.0672,154.8935,154.9183,49100.0
2014-11-14 11:30:00,187.25,187.37,187.12,187.22,275000.0,154.9183,155.0176,154.8108,154.8935,275000.0
2014-11-14 12:00:00,187.22,187.32,187.1,187.23,66500.0,154.8935,154.9762,154.7942,154.9018,66500.0
2014-11-14 12:30:00,187.25,187.32,187.18,187.18,57400.0,154.9183,154.9762,154.8604,154.8604,57400.0
2014-11-14 13:00:00,187.15,187.23,187.06,187.12,66800.0,154.8356,154.9018,154.7611,154.8108,66800.0
2014-11-14 13:30:00,187.13,187.18,186.95,186.96,54000.0,154.819,154.8604,154.6701,154.6784,54000.0
2014-11-14 14:00:00,186.9,187.08,186.85,187.05,60400.0,154.6287,154.7777,154.5874,154.7528,60400.0
2014-11-14 14:30:00,187.06,187.13,186.97,187.02,57000.0,154.7611,154.819,154.6867,154.728,57000.0
2014-11-14 15:00:00,187.02,187.15,187.02,187.15,64400.0,154.728,154.8356,154.728,154.8356,64400.0
2014-11-14 15:30:00,187.17,187.3,187.11,187.29,134900.0,154.8521,154.9597,154.8025,154.9514,134900.0
2014-11-17 09:30:00,186.93,187.18,186.83,187.09,125800.0,154.6536,154.8604,154.5708,154.7859,125800.0
2014-11-17 10:00:00,187.1,187.5,186.95,187.4,49700.0,154.7942,155.1251,154.6701,155.0424,49700.0
2014-11-17 10:30:00,187.39,187.39,187.04,187.3,38100.0,155.0341,155.0341,154.7446,154.9597,38100.0
2014-11-17 11:00:00,187.31,187.31,186.89,186.89,46600.0,154.968,154.968,154.6205,154.6205,46600.0
2014-11-17 11:30:00,186.85,187.02,186.76,187.02,20900.0,154.5874,154.728,154.5129,154.728,20900.0
2014-11-17 12:00:00,186.98,187.25,186.9,187.23,29000.0,154.6949,154.9183,154.6287,154.9018,29000.0
2014-11-17 12:30:00,187.21,187.41,187.19,187.27,16100.0,154.8852,155.0507,154.8687,154.9349,16100.0
2014-11-17 13:00:00,187.28,187.59,187.25,187.5,23900.0,154.9431,155.1996,154.9183,155.1251,23900.0
2014-11-17 13:30:00,187.51,187.53,187.28,187.45,28400.0,155.1334,155.15,154.9431,155.0838,28400.0
2014-11-17 14:00:00,187.43,187.5,187.38,187.41,37400.0,155.0672,155.1251,155.0259,155.0507,37400.0
2014-11-17 14:30:00,187.42,187.55,187.41,187.48,27800.0,155.059,155.1665,155.0507,155.1086,27800.0
2014-11-17 15:00:00,187.47,187.52,187.33,187.41,32300.0,155.1003,155.1417,154.9845,155.0507,32300.0
2014-11-17 15:30:00,187.46,187.47,187.29,187.4,54700.0,155.0921,155.1003,154.9514,155.0424,54700.0
2014-11-18 09:30:00,187.48,188.16,187.48,188.13,146800.0,155.1086,155.6712,155.1086,155.6464,146800.0
2014-11-18 10:00:00,188.13,188.27,188.0,188.02,157700.0,155.6464,155.7622,155.5388,155.5554,157700.0
2014-11-18 10:30:00,188.0,188.23,187.92,188.22,22000.0,155.5388,155.7291,155.4726,155.7208,22000.0
2014-11-18 11:00:00,188.2,188.26,188.12,188.16,18900.0,155.7043,155.7539,155.6381,155.6712,18900.0
2014-11-18 11:30:00,188.17,188.3,188.13,188.26,280900.0,155.6795,155.787,155.6464,155.7539,280900.0
2014-11-18 12:00:00,188.32,188.33,188.19,188.28,51300.0,155.8036,155.8118,155.696,155.7705,51300.0
2014-11-18 12:30:00,188.28,188.42,188.23,188.42,35800.0,155.7705,155.8863,155.7291,155.8863,35800.0
2014-11-18 13:00:00,188.42,188.56,188.38,188.55,64100.0,155.8863,156.0021,155.8532,155.9938,64100.0
2014-11-18 13:30:00,188.54,188.54,188.4,188.49,30500.0,155.9856,155.9856,155.8697,155.9442,30500.0
2014-11-18 14:00:00,188.51,188.77,188.5,188.67,39600.0,155.9608,156.1759,155.9525,156.0931,39600.0
2014-11-18 14:30:00,188.68,188.79,188.63,188.65,43900.0,156.1014,156.1924,156.06,156.0766,43900.0
2014-11-18 15:00:00,188.66,188.82,188.64,188.73,38800.0,156.0849,156.2172,156.0683,156.1428,38800.0
2014-11-18 15:30:00,188.73,188.73,188.42,188.49,222100.0,156.1428,156.1428,155.8863,155.9442,222100.0
2014-11-19 09:30:00,188.25,188.29,187.73,187.89,130800.0,155.7456,155.7787,155.3154,155.4478,130800.0
2014-11-19 10:00:00,187.81,187.82,187.56,187.61,48200.0,155.3816,155.3899,155.1748,155.2162,48200.0
2014-11-19 10:30:00,187.63,187.71,187.43,187.51,48700.0,155.2327,155.2989,155.0672,155.1334,48700.0
2014-11-19 11:00:00,187.47,187.73,187.37,187.66,140800.0,155.1003,155.3154,155.0176,155.2575,140800.0
2014-11-19 11:30:00,187.67,187.93,187.65,187.87,36600.0,155.2658,155.4809,155.2492,155.4313,36600.0
2014-11-19 12:00:00,187.9,188.01,187.88,187.96,22200.0,155.4561,155.5471,155.4395,155.5057,22200.0
2014-11-19 12:30:00,187.96,188.03,187.85,188.03,21600.0,155.5057,155.5636,155.4147,155.5636,21600.0
2014-11-19 13:00:00,188.08,188.15,187.98,188.04,20800.0,155.605,155.6629,155.5223,155.5719,20800.0
2014-11-19 13:30:00,188.05,188.16,188.0,188.06,91200.0,155.5802,155.6712,155.5388,155.5885,91200.0
2014-11-19 14:00:00,188.06,188.48,187.82,187.91,111700.0,155.5885,155.9359,155.3899,155.4644,111700.0
2014-11-19 14:30:00,187.94,188.05,187.71,187.94,60600.0,155.4892,155.5802,155.2989,155.4892,60600.0
2014-11-19 15:00:00,187.92,188.26,187.84,188.07,73800.0,155.4726,155.7539,155.4064,155.5967,73800.0
2014-11-19 15:30:00,188.12,188.25,187.94,188.17,551700.0,155.6381,155.7456,155.4892,155.6795,551700.0
2014-11-20 09:30:00,187.29,187.9,187.29,187.82,90200.0,154.9514,155.4561,154.9514,155.3899,90200.0
2014-11-20 10:00:00,187.84,188.18,187.84,188.1,44300.0,155.4064,155.6877,155.4064,155.6215,44300.0
2014-11-20 10:30:00,188.11,188.48,188.1,188.37,69100.0,155.6298,155.9359,155.6215,155.8449,69100.0
2014-11-20 11:00:00,188.37,188.64,188.36,188.62,46600.0,155.8449,156.0683,155.8367,156.0518,46600.0
2014-11-20 11:30:00,188.62,188.65,188.46,188.46,24900.0,156.0518,156.0766,155.9194,155.9194,24900.0
2014-11-20 12:00:00,188.48,188.55,188.37,188.47,55200.0,155.9359,155.9938,155.8449,155.9277,55200.0
2014-11-20 12:30:00,188.49,188.58,188.35,188.42,45200.0,155.9442,156.0187,155.8284,155.8863,45200.0
2014-11-20 13:00:00,188.4,188.51,188.29,188.37,39900.0,155.8697,155.9608,155.7787,155.8449,39900.0
2014-11-20 13:30:00,188.42,188.47,188.38,188.43,73500.0,155.8863,155.9277,155.8532,155.8946,73500.0
2014-11-20 14:00:00,188.45,188.57,188.42,188.53,50600.0,155.9111,156.0104,155.8863,155.9773,50600.0
2014-11-20 14:30:00,188.53,188.53,188.31,188.31,90800.0,155.9773,155.9773,155.7953,155.7953,90800.0
2014-11-20 15:00:00,188.27,188.38,188.22,188.37,79500.0,155.7622,155.8532,155.7208,155.8449,79500.0
2014-11-20 15:30:00,188.37,188.57,188.36,188.54,78000.0,155.8449,156.0104,155.8367,155.9856,78000.0
2014-11-21 09:30:00,190.43,190.48,190.06,190.21,142500.0,157.5492,157.5906,157.2431,157.3672,142500.0
2014-11-21 10:00:00,190.2,190.22,189.95,190.05,54100.0,157.3589,157.3755,157.1521,157.2348,54100.0
2014-11-21 10:30:00,190.05,190.06,189.79,189.89,41600.0,157.2348,157.2431,157.0197,157.1025,41600.0
2014-11-21 11:00:00,189.85,189.87,189.64,189.77,60500.0,157.0694,157.0859,156.8956,157.0032,60500.0
2014-11-21 11:30:00,189.74,189.81,189.6,189.64,190000.0,156.9784,157.0363,156.8625,156.8956,190000.0
2014-11-21 12:00:00,189.64,189.71,189.37,189.37,32700.0,156.8956,156.9536,156.6723,156.6723,32700.0
2014-11-21 12:30:00,189.44,189.54,189.28,189.35,61200.0,156.7302,156.8129,156.5978,156.6557,61200.0
2014-11-21 13:00:00,189.37,189.37,189.0,189.0,23700.0,156.6723,156.6723,156.3661,156.3661,23700.0
2014-11-21 13:30:00,188.98,189.39,188.95,189.3,24500.0,156.3496,156.6888,156.3248,156.6143,24500.0
2014-11-21 14:00:00,189.39,189.42,189.12,189.14,34600.0,156.6888,156.7136,156.4654,156.482,34600.0
2014-11-21 14:30:00,189.12,189.38,189.02,189.31,35500.0,156.4654,156.6805,156.3827,156.6226,35500.0
2014-11-21 15:00:00,189.31,189.49,189.3,189.49,43800.0,156.6226,156.7715,156.6143,156.7715,43800.0
2014-11-21 15:30:00,189.5,189.63,189.35,189.54,151500.0,156.7798,156.8874,156.6557,156.8129,151500.0
2014-11-24 09:30:00,190.02,190.21,189.78,189.86,248700.0,157.21,157.3672,157.0115,157.0777,248700.0
2014-11-24 10:00:00,189.84,190.08,189.82,190.03,87900.0,157.0611,157.2597,157.0446,157.2183,87900.0
2014-11-24 10:30:00,190.08,190.14,189.98,190.04,30600.0,157.2597,157.3093,157.1769,157.2266,30600.0
2014-11-24 11:00:00,190.03,190.07,189.8,189.84,68500.0,157.2183,157.2514,157.028,157.0611,68500.0
2014-11-24 11:30:00,189.86,189.93,189.81,189.89,29800.0,157.0777,157.1356,157.0363,157.1025,29800.0
2014-11-24 12:00:00,189.88,190.0,189.87,189.99,45800.0,157.0942,157.1935,157.0859,157.1852,45800.0
2014-11-24 12:30:00,189.97,189.98,189.77,189.84,47900.0,157.1687,157.1769,157.0032,157.0611,47900.0
2014-11-24 13:00:00,189.82,189.94,189.8,189.92,32900.0,157.0446,157.1438,157.028,157.1273,32900.0
2014-11-24 13:30:00,189.94,189.94,189.8,189.9,39100.0,157.1438,157.1438,157.028,157.1107,39100.0
2014-11-24 14:00:00,189.9,190.06,189.9,190.06,28400.0,157.1107,157.2431,157.1107,157.2431,28400.0
2014-11-24 14:30:00,190.06,190.08,189.89,189.92,26800.0,157.2431,157.2597,157.1025,157.1273,26800.0
2014-11-24 15:00:00,189.91,189.96,189.81,189.92,502800.0,157.119,157.1604,157.0363,157.1273,502800.0
2014-11-24 15:30:00,189.98,190.11,189.94,190.08,87600.0,157.1769,157.2845,157.1438,157.2597,87600.0
2014-11-25 09:30:00,190.34,190.56,190.14,190.23,119800.0,157.4748,157.6568,157.3093,157.3838,119800.0
2014-11-25 10:00:00,190.21,190.24,189.87,190.12,59100.0,157.3672,157.392,157.0859,157.2928,59100.0
2014-11-25 10:30:00,190.12,190.13,189.84,189.86,124800.0,157.2928,157.301,157.0611,157.0777,124800.0
2014-11-25 11:00:00,189.84,189.93,189.66,189.75,65800.0,157.0611,157.1356,156.9122,156.9866,65800.0
2014-11-25 11:30:00,189.74,190.02,189.74,189.99,462000.0,156.9784,157.21,156.9784,157.1852,462000.0
2014-11-25 12:00:00,190.0,190.09,189.94,190.01,100200.0,157.1935,157.2679,157.1438,157.2018,100200.0
2014-11-25 12:30:00,190.06,190.34,190.02,190.17,63100.0,157.2431,157.4748,157.21,157.3341,63100.0
2014-11-25 13:00:00,190.21,190.29,190.12,190.27,40300.0,157.3672,157.4334,157.2928,157.4169,40300.0
2014-11-25 13:30:00,190.27,190.3,190.19,190.28,89700.0,157.4169,157.4417,157.3507,157.4251,89700.0
2014-11-25 14:00:00,190.28,190.29,190.13,190.19,88300.0,157.4251,157.4334,157.301,157.3507,88300.0
2014-11-25 14:30:00,190.2,190.22,189.97,190.04,45000.0,157.3589,157.3755,157.1687,157.2266,45000.0
2014-11-25 15:00:00,190.03,190.26,190.03,190.21,108800.0,157.2183,157.4086,157.2183,157.3672,108800.0
2014-11-25 15:30:00,190.22,190.22,189.91,190.0,268600.0,157.3755,157.3755,157.119,157.1935,268600.0
2014-11-26 09:30:00,190.09,190.19,189.88,190.05,69300.0,157.2679,157.3507,157.0942,157.2348,69300.0
2014-11-26 10:00:00,190.02,190.16,189.92,190.12,48800.0,157.21,157.3259,157.1273,157.2928,48800.0
2014-11-26 10:30:00,190.12,190.17,190.03,190.08,23900.0,157.2928,157.3341,157.2183,157.2597,23900.0
2014-11-26 11:00:00,190.12,190.17,189.97,190.06,38800.0,157.2928,157.3341,157.1687,157.2431,38800.0
2014-11-26 11:30:00,190.06,190.12,190.03,190.09,37300.0,157.2431,157.2928,157.2183,157.2679,37300.0
2014-11-26 12:00:00,190.08,190.22,190.06,190.16,78300.0,157.2597,157.3755,157.2431,157.3259,78300.0
2014-11-26 12:30:00,190.16,190.19,190.14,190.14,11100.0,157.3259,157.3507,157.3093,157.3093,11100.0
2014-11-26 13:00:00,190.16,190.26,190.16,190.23,25400.0,157.3259,157.4086,157.3259,157.3838,25400.0
2014-11-26 13:30:00,190.24,190.29,190.21,190.24,19500.0,157.392,157.4334,157.3672,157.392,19500.0
2014-11-26 14:00:00,190.23,190.27,190.16,190.24,22900.0,157.3838,157.4169,157.3259,157.392,22900.0
2014-11-26 14:30:00,190.24,190.27,190.18,190.22,33400.0,157.392,157.4169,157.3424,157.3755,33400.0
2014-11-26 15:00:00,190.22,190.33,190.19,190.27,110900.0,157.3755,157.4665,157.3507,157.4169,110900.0
2014-11-26 15:30:00,190.27,190.52,190.26,190.44,143900.0,157.4169,157.6237,157.4086,157.5575,143900.0
2014-11-28 09:30:00,190.3,190.4,190.05,190.4,83000.0,157.4417,157.5244,157.2348,157.5244,83000.0
2014-11-28 10:00:00,190.3,190.55,190.3,190.46,30800.0,157.4417,157.6485,157.4417,157.5741,30800.0
2014-11-28 10:30:00,190.44,190.58,190.4,190.41,27000.0,157.5575,157.6733,157.5244,157.5327,27000.0
2014-11-28 11:00:00,190.41,190.63,190.4,190.53,37800.0,157.5327,157.7147,157.5244,157.632,37800.0
2014-11-28 11:30:00,190.55,190.57,190.35,190.4,23600.0,157.6485,157.6651,157.483,157.5244,23600.0
2014-11-28 12:00:00,190.31,190.33,190.08,190.09,36700.0,157.45,157.4665,157.2597,157.2679,36700.0
2014-11-28 12:30:00,190.08,190.1,189.75,190.03,130200.0,157.2597,157.2762,156.9866,157.2183,130200.0
2014-12-01 09:30:00,189.28,189.39,188.44,188.65,348900.0,156.5978,156.6888,155.9028,156.0766,348900.0
2014-12-01 10:00:00,188.65,189.31,188.64,189.15,401500.0,156.0766,156.6226,156.0683,156.4902,401500.0
2014-12-01 10:30:00,189.19,189.19,188.36,188.43,166200.0,156.5233,156.5233,155.8367,155.8946,166200.0
2014-12-01 11:00:00,188.44,188.87,188.4,188.81,74100.0,155.9028,156.2586,155.8697,156.209,74100.0
2014-12-01 11:30:00,188.83,188.9,188.54,188.54,338600.0,156.2255,156.2834,155.9856,155.9856,338600.0
2014-12-01 12:00:00,188.59,188.79,188.52,188.63,68600.0,156.0269,156.1924,155.969,156.06,68600.0
2014-12-01 12:30:00,188.66,189.02,188.55,189.02,68600.0,156.0849,156.3827,155.9938,156.3827,68600.0
2014-12-01 13:00:00,189.09,189.21,189.01,189.14,36900.0,156.4406,156.5399,156.3744,156.482,36900.0
2014-12-01 13:30:00,189.21,189.23,189.02,189.06,74900.0,156.5399,156.5564,156.3827,156.4158,74900.0
2014-12-01 14:00:00,189.05,189.08,188.55,188.67,61900.0,156.4075,156.4323,155.9938,156.0931,61900.0
2014-12-01 14:30:00,188.66,188.89,188.63,188.78,100500.0,156.0849,156.2751,156.06,156.1841,100500.0
2014-12-01 15:00:00,188.76,189.16,188.75,189.05,74600.0,156.1676,156.4985,156.1593,156.4075,74600.0
2014-12-01 15:30:00,189.04,189.06,188.68,188.73,131100.0,156.3992,156.4158,156.1014,156.1428,131100.0
2014-12-02 09:30:00,188.71,189.24,188.71,189.17,138500.0,156.1262,156.5647,156.1262,156.5068,138500.0
2014-12-02 10:00:00,189.2,189.52,189.17,189.43,159300.0,156.5316,156.7964,156.5068,156.7219,159300.0
2014-12-02 10:30:00,189.44,189.61,189.28,189.6,64700.0,156.7302,156.8708,156.5978,156.8625,64700.0
2014-12-02 11:00:00,189.61,189.69,189.5,189.59,80100.0,156.8708,156.937,156.7798,156.8543,80100.0
2014-12-02 11:30:00,189.57,189.7,189.5,189.67,369600.0,156.8377,156.9453,156.7798,156.9205,369600.0
2014-12-02 12:00:00,189.67,189.67,189.55,189.6,70500.0,156.9205,156.9205,156.8212,156.8625,70500.0
2014-12-02 12:30:00,189.6,189.61,189.42,189.56,30300.0,156.8625,156.8708,156.7136,156.8295,30300.0
2014-12-02 13:00:00,189.56,189.86,189.55,189.84,30800.0,156.8295,157.0777,156.8212,157.0611,30800.0
2014-12-02 13:30:00,189.85,189.88,189.73,189.75,55100.0,157.0694,157.0942,156.9701,156.9866,55100.0
2014-12-02 14:00:00,189.78,189.86,189.72,189.83,43900.0,157.0115,157.0777,156.9618,157.0528,43900.0
2014-12-02 14:30:00,189.82,190.13,189.75,190.08,81100.0,157.0446,157.301,156.9866,157.2597,81100.0
2014-12-02 15:00:00,190.08,190.1,189.88,189.91,146500.0,157.2597,157.2762,157.0942,157.119,146500.0
2014-12-02 15:30:00,189.91,189.98,189.78,189.92,89900.0,157.119,157.1769,157.0115,157.1273,89900.0
2014-12-03 09:30:00,190.1,190.41,189.97,190.3,95000.0,157.2762,157.5327,157.1687,157.4417,95000.0
2014-12-03 10:00:00,190.32,190.45,190.12,190.38,173500.0,157.4582,157.5658,157.2928,157.5079,173500.0
2014-12-03 10:30:00,190.37,190.53,190.33,190.41,54900.0,157.4996,157.632,157.4665,157.5327,54900.0
2014-12-03 11:00:00,190.41,190.53,190.23,190.35,88000.0,157.5327,157.632,157.3838,157.483,88000.0
2014-12-03 11:30:00,190.38,190.4,190.22,190.27,660600.0,157.5079,157.5244,157.3755,157.4169,660600.0
2014-12-03 12:00:00,190.3,190.33,190.23,190.26,90700.0,157.4417,157.4665,157.3838,157.4086,90700.0
2014-12-03 12:30:00,190.25,190.37,190.14,190.37,68000.0,157.4003,157.4996,157.3093,157.4996,68000.0
2014-12-03 13:00:00,190.39,190.44,190.35,190.43,43500.0,157.5161,157.5575,157.483,157.5492,43500.0
2014-12-03 13:30:00,190.42,190.44,190.33,190.44,69400.0,157.541,157.5575,157.4665,157.5575,69400.0
2014-12-03 14:00:00,190.43,190.55,190.39,190.51,116800.0,157.5492,157.6485,157.5161,157.6154,116800.0
2014-12-03 14:30:00,190.53,190.53,190.41,190.47,239700.0,157.632,157.632,157.5327,157.5823,239700.0
2014-12-03 15:00:00,190.47,190.77,190.46,190.77,140100.0,157.5823,157.8305,157.5741,157.8305,140100.0
2014-12-03 15:30:00,190.77,190.88,190.63,190.67,194800.0,157.8305,157.9215,157.7147,157.7478,194800.0
2014-12-04 09:30:00,190.35,190.53,190.17,190.33,185300.0,157.483,157.632,157.3341,157.4665,185300.0
2014-12-04 10:00:00,190.32,190.42,190.1,190.1,87200.0,157.4582,157.541,157.2762,157.2762,87200.0
2014-12-04 10:30:00,190.08,190.08,189.57,189.81,113300.0,157.2597,157.2597,156.8377,157.0363,113300.0
2014-12-04 11:00:00,189.78,189.88,189.69,189.7,226000.0,157.0115,157.0942,156.937,156.9453,226000.0
2014-12-04 11:30:00,189.72,190.22,189.62,190.22,187400.0,156.9618,157.3755,156.8791,157.3755,187400.0
2014-12-04 12:00:00,190.2,190.44,190.17,190.41,60400.0,157.3589,157.5575,157.3341,157.5327,60400.0
2014-12-04 12:30:00,190.41,190.99,190.4,190.6,227000.0,157.5327,158.0125,157.5244,157.6899,227000.0
2014-12-04 13:00:00,190.6,190.72,190.56,190.71,30700.0,157.6899,157.7892,157.6568,157.7809,30700.0
2014-12-04 13:30:00,190.69,190.75,190.55,190.65,61300.0,157.7643,157.814,157.6485,157.7312,61300.0
2014-12-04 14:00:00,190.64,190.72,190.59,190.63,38800.0,157.723,157.7892,157.6816,157.7147,38800.0
2014-12-04 14:30:00,190.61,190.62,190.35,190.41,38500.0,157.6982,157.7064,157.483,157.5327,38500.0
2014-12-04 15:00:00,190.43,190.51,189.94,190.0,67800.0,157.5492,157.6154,157.1438,157.1935,67800.0
2014-12-04 15:30:00,190.03,190.44,189.98,190.44,98900.0,157.2183,157.5575,157.1769,157.5575,98900.0
2014-12-05 09:30:00,190.65,190.9,190.45,190.81,134300.0,157.7312,157.9381,157.5658,157.8636,134300.0
2014-12-05 10:00:00,190.81,190.98,190.59,190.8,499000.0,157.8636,158.0043,157.6816,157.8553,499000.0
2014-12-05 10:30:00,190.8,190.87,190.61,190.69,63700.0,157.8553,157.9133,157.6982,157.7643,63700.0
2014-12-05 11:00:00,190.72,190.9,190.72,190.9,77800.0,157.7892,157.9381,157.7892,157.9381,77800.0
2014-12-05 11:30:00,190.93,191.19,190.85,191.07,117700.0,157.9629,158.178,157.8967,158.0787,117700.0
2014-12-05 12:00:00,191.07,191.09,190.98,191.05,480700.0,158.0787,158.0953,158.0043,158.0622,480700.0
2014-12-05 12:30:00,191.06,191.15,191.04,191.08,130000.0,158.0705,158.1449,158.0539,158.087,130000.0
2014-12-05 13:00:00,191.07,191.13,190.9,190.96,78400.0,158.0787,158.1284,157.9381,157.9877,78400.0
2014-12-05 13:30:00,190.98,191.04,190.93,190.97,42200.0,158.0043,158.0539,157.9629,157.996,42200.0
2014-12-05 14:00:00,190.97,191.0,190.81,190.88,60400.0,157.996,158.0208,157.8636,157.9215,60400.0
2014-12-05 14:30:00,190.88,190.9,190.63,190.67,104800.0,157.9215,157.9381,157.7147,157.7478,104800.0
2014-12-05 15:00:00,190.68,190.82,190.6,190.77,86000.0,157.7561,157.8719,157.6899,157.8305,86000.0
2014-12-05 15:30:00,190.77,190.83,190.35,190.76,195200.0,157.8305,157.8802,157.483,157.8223,195200.0
2014-12-08 09:30:00,190.35,190.72,190.16,190.65,92700.0,157.483,157.7892,157.3259,157.7312,92700.0
2014-12-08 10:00:00,190.68,190.83,190.55,190.79,32200.0,157.7561,157.8802,157.6485,157.8471,32200.0
2014-12-08 10:30:00,190.81,190.83,190.72,190.73,31600.0,157.8636,157.8802,157.7892,157.7974,31600.0
2014-12-08 11:00:00,190.73,190.78,190.63,190.63,60800.0,157.7974,157.8388,157.7147,157.7147,60800.0
2014-12-08 11:30:00,190.63,190.69,190.58,190.63,41600.0,157.7147,157.7643,157.6733,157.7147,41600.0
2014-12-08 12:00:00,190.62,190.7,189.88,189.95,88300.0,157.7064,157.7726,157.0942,157.1521,88300.0
2014-12-08 12:30:00,189.9,190.18,189.83,189.87,53700.0,157.1107,157.3424,157.0528,157.0859,53700.0
2014-12-08 13:00:00,189.95,190.06,189.6,189.64,72800.0,157.1521,157.2431,156.8625,156.8956,72800.0
2014-12-08 13:30:00,189.6,189.6,189.07,189.13,76400.0,156.8625,156.8625,156.4241,156.4737,76400.0
2014-12-08 14:00:00,189.1,189.3,188.85,189.28,185000.0,156.4489,156.6143,156.242,156.5978,185000.0
2014-12-08 14:30:00,189.29,189.71,189.27,189.54,146300.0,156.6061,156.9536,156.5895,156.8129,146300.0
2014-12-08 15:00:00,189.5,189.61,189.25,189.53,64800.0,156.7798,156.8708,156.573,156.8046,64800.0
2014-12-08 15:30:00,189.53,189.55,189.23,189.45,157900.0,156.8046,156.8212,156.5564,156.7384,157900.0
2014-12-09 09:30:00,187.43,188.02,187.17,188.0,241500.0,155.0672,155.5554,154.8521,155.5388,241500.0
2014-12-09 10:00:00,188.02,188.14,187.19,187.28,112300.0,155.5554,155.6546,154.8687,154.9431,112300.0
2014-12-09 10:30:00,187.26,187.87,186.98,187.66,104300.0,154.9266,155.4313,154.6949,155.2575,104300.0
2014-12-09 11:00:00,187.74,188.09,187.5,188.0,70200.0,155.3237,155.6133,155.1251,155.5388,70200.0
2014-12-09 11:30:00,188.0,188.07,187.72,187.88,585600.0,155.5388,155.5967,155.3072,155.4395,585600.0
2014-12-09 12:00:00,187.85,188.03,187.7,187.97,27300.0,155.4147,155.5636,155.2906,155.514,27300.0
2014-12-09 12:30:00,187.95,188.53,187.94,188.53,48200.0,155.4974,155.9773,155.4892,155.9773,48200.0
2014-12-09 13:00:00,188.56,188.95,188.42,188.82,45700.0,156.0021,156.3248,155.8863,156.2172,45700.0
2014-12-09 13:30:00,188.81,189.2,188.8,188.91,121400.0,156.209,156.5316,156.2007,156.2917,121400.0
2014-12-09 14:00:00,188.91,189.1,188.81,189.03,70800.0,156.2917,156.4489,156.209,156.391,70800.0
2014-12-09 14:30:00,189.03,189.03,188.6,188.89,37800.0,156.391,156.391,156.0352,156.2751,37800.0
2014-12-09 15:00:00,188.99,189.14,188.88,189.01,93300.0,156.3579,156.482,156.2669,156.3744,93300.0
2014-12-09 15:30:00,189.03,189.47,188.91,189.35,87700.0,156.391,156.755,156.2917,156.6557,87700.0
2014-12-10 09:30:00,188.86,188.87,188.12,188.34,138300.0,156.2503,156.2586,155.6381,155.8201,138300.0
2014-12-10 10:00:00,188.3,188.39,188.0,188.22,61000.0,155.787,155.8615,155.5388,155.7208,61000.0
2014-12-10 10:30:00,188.08,188.39,187.73,188.39,116500.0,155.605,155.8615,155.3154,155.8615,116500.0
2014-12-10 11:00:00,188.41,188.41,187.94,187.95,51900.0,155.878,155.878,155.4892,155.4974,51900.0
2014-12-10 11:30:00,187.92,188.31,187.8,188.26,79300.0,155.4726,155.7953,155.3733,155.7539,79300.0
2014-12-10 12:00:00,188.24,188.25,187.72,187.83,363400.0,155.7374,155.7456,155.3072,155.3982,363400.0
2014-12-10 12:30:00,187.85,188.11,187.63,187.99,38100.0,155.4147,155.6298,155.2327,155.5305,38100.0
2014-12-10 13:00:00,187.96,188.13,187.9,188.0,105600.0,155.5057,155.6464,155.4561,155.5388,105600.0
2014-12-10 13:30:00,188.07,188.11,187.05,187.07,100900.0,155.5967,155.6298,154.7528,154.7694,100900.0
2014-12-10 14:00:00,187.07,187.29,186.71,186.81,109200.0,154.7694,154.9514,154.4716,154.5543,109200.0
2014-12-10 14:30:00,186.81,186.81,186.21,186.21,68500.0,154.5543,154.5543,154.0579,154.0579,68500.0
2014-12-10 15:00:00,186.21,187.03,186.1,186.92,105100.0,154.0579,154.7363,153.9669,154.6453,105100.0
2014-12-10 15:30:00,186.96,187.18,186.15,186.31,227600.0,154.6784,154.8604,154.0082,154.1406,227600.0
2014-12-11 09:30:00,186.98,188.41,186.96,188.22,205300.0,154.6949,155.878,154.6784,155.7208,205300.0
2014-12-11 10:00:00,188.2,188.79,188.13,188.73,81300.0,155.7043,156.1924,155.6464,156.1428,81300.0
2014-12-11 10:30:00,188.74,188.97,188.6,188.68,87000.0,156.151,156.3413,156.0352,156.1014,87000.0
2014-12-11 11:00:00,188.67,189.0,188.6,188.81,241300.0,156.0931,156.3661,156.0352,156.209,241300.0
2014-12-11 11:30:00,188.79,189.07,188.78,189.03,283400.0,156.1924,156.4241,156.1841,156.391,283400.0
2014-12-11 12:00:00,189.06,189.07,188.78,188.85,50000.0,156.4158,156.4241,156.1841,156.242,50000.0
2014-12-11 12:30:00,188.85,189.02,188.74,188.92,28800.0,156.242,156.3827,156.151,156.3,28800.0
2014-12-11 13:00:00,188.92,188.95,188.48,188.54,35900.0,156.3,156.3248,155.9359,155.9856,35900.0
2014-12-11 13:30:00,188.52,188.75,188.29,188.29,59600.0,155.969,156.1593,155.7787,155.7787,59600.0
2014-12-11 14:00:00,188.27,188.39,187.84,187.87,166200.0,155.7622,155.8615,155.4064,155.4313,166200.0
2014-12-11 14:30:00,187.88,188.0,187.2,187.34,84500.0,155.4395,155.5388,154.8769,154.9928,84500.0
2014-12-11 15:00:00,187.3,188.16,187.27,188.05,100200.0,154.9597,155.6712,154.9349,155.5802,100200.0
2014-12-11 15:30:00,188.03,188.19,186.81,187.22,244900.0,155.5636,155.696,154.5543,154.8935,244900.0
2014-12-12 09:30:00,186.0,186.9,185.6,186.87,409400.0,153.8841,154.6287,153.5532,154.6039,409400.0
2014-12-12 10:00:00,186.83,186.84,185.95,186.21,152200.0,154.5708,154.5791,153.8428,154.0579,152200.0
2014-12-12 10:30:00,186.18,186.53,185.39,185.46,123300.0,154.0331,154.3226,153.3795,153.4374,123300.0
2014-12-12 11:00:00,185.48,185.74,185.11,185.11,90100.0,153.4539,153.669,153.1478,153.1478,90100.0
2014-12-12 11:30:00,185.19,185.66,185.04,185.14,116300.0,153.214,153.6028,153.0899,153.1726,116300.0
2014-12-12 12:00:00,185.14,185.84,185.11,185.82,54000.0,153.1726,153.7518,153.1478,153.7352,54000.0
2014-12-12 12:30:00,185.87,185.9,185.56,185.63,569800.0,153.7766,153.8014,153.5201,153.578,569800.0
2014-12-12 13:00:00,185.62,186.26,185.42,186.13,33500.0,153.5698,154.0993,153.4043,153.9917,33500.0
2014-12-12 13:30:00,186.15,186.3,185.8,186.22,45700.0,154.0082,154.1323,153.7187,154.0662,45700.0
2014-12-12 14:00:00,186.1,186.18,185.65,185.65,89500.0,153.9669,154.0331,153.5946,153.5946,89500.0
2014-12-12 14:30:00,185.65,185.76,185.39,185.75,108800.0,153.5946,153.6856,153.3795,153.6773,108800.0
2014-12-12 15:00:00,185.77,185.86,185.34,185.44,103400.0,153.6939,153.7683,153.3381,153.4208,103400.0
2014-12-12 15:30:00,185.41,185.41,184.17,184.19,391900.0,153.396,153.396,152.3701,152.3867,391900.0
2014-12-15 09:30:00,185.26,185.72,185.09,185.32,262700.0,153.2719,153.6525,153.1313,153.3216,262700.0
2014-12-15 10:00:00,185.32,185.32,184.28,184.47,100600.0,153.3216,153.3216,152.4611,152.6183,100600.0
2014-12-15 10:30:00,184.48,184.65,183.72,184.31,175700.0,152.6266,152.7672,151.9978,152.4859,175700.0
2014-12-15 11:00:00,184.26,184.26,182.86,182.95,248700.0,152.4446,152.4446,151.2863,151.3608,248700.0
2014-12-15 11:30:00,182.9,183.26,182.27,182.5,123100.0,151.3194,151.6172,150.7982,150.9885,123100.0
2014-12-15 12:00:00,182.42,183.63,182.42,183.56,145600.0,150.9223,151.9234,150.9223,151.8654,145600.0
2014-12-15 12:30:00,183.64,184.21,183.21,184.09,98500.0,151.9316,152.4032,151.5759,152.3039,98500.0
2014-12-15 13:00:00,184.0,184.16,183.33,183.35,51600.0,152.2295,152.3618,151.6752,151.6917,51600.0
2014-12-15 13:30:00,183.34,183.69,183.16,183.36,88500.0,151.6834,151.973,151.5345,151.7,88500.0
2014-12-15 14:00:00,183.33,184.04,183.08,183.87,90400.0,151.6752,152.2626,151.4683,152.1219,90400.0
2014-12-15 14:30:00,183.84,184.07,183.18,183.36,101900.0,152.0971,152.2874,151.5511,151.7,101900.0
2014-12-15 15:00:00,183.33,183.81,183.08,183.08,128300.0,151.6752,152.0723,151.4683,151.4683,128300.0
2014-12-15 15:30:00,183.02,183.56,182.89,182.89,434100.0,151.4187,151.8654,151.3111,151.3111,434100.0
2014-12-16 09:30:00,182.1,182.87,181.72,182.54,271900.0,150.6575,151.2946,150.3432,151.0216,271900.0
2014-12-16 10:00:00,182.46,183.45,182.15,183.41,154900.0,150.9554,151.7744,150.6989,151.7413,154900.0
2014-12-16 10:30:00,183.36,183.9,182.88,183.81,308600.0,151.7,152.1467,151.3029,152.0723,308600.0
2014-12-16 11:00:00,183.82,185.41,183.56,185.21,840500.0,152.0806,153.396,151.8654,153.2305,840500.0
2014-12-16 11:30:00,185.22,185.54,184.54,184.63,149100.0,153.2388,153.5036,152.6762,152.7507,149100.0
2014-12-16 12:00:00,184.71,184.76,184.31,184.46,156100.0,152.8169,152.8582,152.4859,152.61,156100.0
2014-12-16 12:30:00,184.44,184.69,183.91,183.91,160600.0,152.5935,152.8003,152.155,152.155,160600.0
2014-12-16 13:00:00,183.88,184.13,182.9,183.1,256700.0,152.1302,152.337,151.3194,151.4849,256700.0
2014-12-16 13:30:00,183.05,183.75,182.71,183.44,168100.0,151.4435,152.0226,151.1622,151.7662,168100.0
2014-12-16 14:00:00,183.48,183.88,183.35,183.61,111500.0,151.7993,152.1302,151.6917,151.9068,111500.0
2014-12-16 14:30:00,183.6,183.82,182.9,183.19,190000.0,151.8985,152.0806,151.3194,151.5593,190000.0
2014-12-16 15:00:00,183.17,183.39,182.58,182.66,154600.0,151.5428,151.7248,151.0547,151.1208,154600.0
2014-12-16 15:30:00,182.64,183.02,181.44,181.5,270100.0,151.1043,151.4187,150.1115,150.1611,270100.0
2014-12-17 09:30:00,181.97,182.96,181.83,182.78,275300.0,150.55,151.369,150.4342,151.2201,275300.0
2014-12-17 10:00:00,182.84,182.85,182.17,182.18,235000.0,151.2698,151.278,150.7155,150.7237,235000.0
2014-12-17 10:30:00,182.19,182.85,182.03,182.52,201300.0,150.732,151.278,150.5996,151.005,201300.0
2014-12-17 11:00:00,182.55,183.24,182.5,183.07,164800.0,151.0298,151.6007,150.9885,151.4601,164800.0
2014-12-17 11:30:00,183.07,184.02,182.92,183.92,334200.0,151.4601,152.246,151.336,152.1633,334200.0
2014-12-17 12:00:00,183.93,183.96,183.11,183.12,493600.0,152.1716,152.1964,151.4931,151.5014,493600.0
2014-12-17 12:30:00,183.14,183.51,182.99,183.37,205500.0,151.518,151.8241,151.3939,151.7083,205500.0
2014-12-17 13:00:00,183.38,183.52,183.27,183.44,159400.0,151.7165,151.8324,151.6255,151.7662,159400.0
2014-12-17 13:30:00,183.44,183.75,183.18,183.75,501700.0,151.7662,152.0226,151.5511,152.0226,501700.0
2014-12-17 14:00:00,183.74,185.17,183.62,184.52,384000.0,152.0144,153.1975,151.9151,152.6597,384000.0
2014-12-17 14:30:00,184.61,184.82,183.66,183.74,374200.0,152.7341,152.9079,151.9482,152.0144,374200.0
2014-12-17 15:00:00,183.82,185.02,183.2,184.94,277600.0,152.0806,153.0734,151.5676,153.0072,277600.0
2014-12-17 15:30:00,184.92,185.55,184.67,185.16,439100.0,152.9906,153.5118,152.7838,153.1892,439100.0
2014-12-18 09:30:00,186.74,187.0,186.24,187.0,452900.0,155.3371,155.5533,154.9211,155.5533,452900.0
2014-12-18 10:00:00,187.0,187.29,186.77,186.84,286300.0,155.5533,155.7946,155.362,155.4203,286300.0
2014-12-18 10:30:00,186.84,186.87,186.53,186.55,272900.0,155.4203,155.4452,155.1624,155.179,272900.0
2014-12-18 11:00:00,186.52,186.67,185.99,186.44,234700.0,155.1541,155.2788,154.7132,155.0875,234700.0
2014-12-18 11:30:00,186.44,186.94,186.33,186.9,133800.0,155.0875,155.5034,154.996,155.4702,133800.0
2014-12-18 12:00:00,186.88,187.1,186.76,186.94,129300.0,155.4535,155.6365,155.3537,155.5034,129300.0
2014-12-18 12:30:00,186.97,187.39,186.92,187.37,95700.0,155.5284,155.8778,155.4868,155.8611,95700.0
2014-12-18 13:00:00,187.34,187.43,187.09,187.4,103300.0,155.8362,155.911,155.6282,155.8861,103300.0
2014-12-18 13:30:00,187.41,187.48,187.31,187.36,90000.0,155.8944,155.9526,155.8112,155.8528,90000.0
2014-12-18 14:00:00,187.37,187.39,186.97,186.97,101700.0,155.8611,155.8778,155.5284,155.5284,101700.0
2014-12-18 14:30:00,186.99,187.35,186.87,187.29,87100.0,155.545,155.8445,155.4452,155.7946,87100.0
2014-12-18 15:00:00,187.3,187.7,187.22,187.61,218200.0,155.8029,156.1356,155.7363,156.0608,218200.0
2014-12-18 15:30:00,187.62,188.58,187.62,188.58,922900.0,156.0691,156.8676,156.0691,156.8676,922900.0
2014-12-19 09:30:00,189.29,189.43,188.59,189.06,326500.0,157.4582,157.5747,156.876,157.2669,326500.0
2014-12-19 10:00:00,189.13,189.47,188.95,189.35,198600.0,157.3252,157.608,157.1754,157.5082,198600.0
2014-12-19 10:30:00,189.35,189.36,188.88,189.19,45300.0,157.5082,157.5165,157.1172,157.3751,45300.0
2014-12-19 11:00:00,189.12,189.29,188.96,189.15,83900.0,157.3168,157.4582,157.1837,157.3418,83900.0
2014-12-19 11:30:00,189.21,189.22,189.01,189.02,50900.0,157.3917,157.4,157.2253,157.2337,50900.0
2014-12-19 12:00:00,188.99,188.99,188.64,188.77,154300.0,157.2087,157.2087,156.9176,157.0257,154300.0
2014-12-19 12:30:00,188.71,189.05,188.69,188.88,64400.0,156.9758,157.2586,156.9591,157.1172,64400.0
2014-12-19 13:00:00,188.87,189.05,188.78,189.01,112500.0,157.1089,157.2586,157.034,157.2253,112500.0
2014-12-19 13:30:00,189.05,189.14,188.97,189.11,49600.0,157.2586,157.3335,157.1921,157.3085,49600.0
2014-12-19 14:00:00,189.13,189.41,189.06,189.27,115100.0,157.3252,157.5581,157.2669,157.4416,115100.0
2014-12-19 14:30:00,189.26,189.96,189.26,189.91,69300.0,157.4333,158.0156,157.4333,157.974,69300.0
2014-12-19 15:00:00,189.94,189.97,189.53,189.89,109000.0,157.9989,158.0239,157.6579,157.9574,109000.0
2014-12-19 15:30:00,189.92,190.13,189.37,189.37,171100.0,157.9823,158.157,157.5248,157.5248,171100.0
2014-12-22 09:30:00,189.57,189.84,189.37,189.57,850100.0,157.6912,157.9158,157.5248,157.6912,850100.0
2014-12-22 10:00:00,189.56,189.8,189.37,189.79,45800.0,157.6828,157.8825,157.5248,157.8742,45800.0
2014-12-22 10:30:00,189.74,189.76,189.53,189.63,73100.0,157.8326,157.8492,157.6579,157.7411,73100.0
2014-12-22 11:00:00,189.57,189.65,189.34,189.62,42500.0,157.6912,157.7577,157.4998,157.7328,42500.0
2014-12-22 11:30:00,189.66,189.67,189.38,189.47,50900.0,157.766,157.7743,157.5331,157.608,50900.0
2014-12-22 12:00:00,189.41,189.56,189.39,189.47,32100.0,157.5581,157.6828,157.5414,157.608,32100.0
2014-12-22 12:30:00,189.47,189.72,189.46,189.68,27100.0,157.608,157.8159,157.5997,157.7827,27100.0
2014-12-22 13:00:00,189.68,189.83,189.65,189.75,39700.0,157.7827,157.9074,157.7577,157.8409,39700.0
2014-12-22 13:30:00,189.73,189.84,189.7,189.79,116400.0,157.8243,157.9158,157.7993,157.8742,116400.0
2014-12-22 14:00:00,189.82,189.98,189.77,189.9,69100.0,157.8991,158.0322,157.8575,157.9657,69100.0
2014-12-22 14:30:00,189.89,189.95,189.73,189.8,655700.0,157.9574,158.0073,157.8243,157.8825,655700.0
2014-12-22 15:00:00,189.84,190.14,189.84,190.11,122800.0,157.9158,158.1653,157.9158,158.1404,122800.0
2014-12-22 15:30:00,190.07,190.24,189.95,190.24,241000.0,158.1071,158.2485,158.0073,158.2485,241000.0
2014-12-23 09:30:00,190.94,190.94,190.56,190.68,269100.0,158.8308,158.8308,158.5147,158.6145,269100.0
2014-12-23 10:00:00,190.65,190.87,190.44,190.66,204600.0,158.5895,158.7725,158.4149,158.5979,204600.0
2014-12-23 10:30:00,190.66,190.66,190.3,190.59,93400.0,158.5979,158.5979,158.2984,158.5396,93400.0
2014-12-23 11:00:00,190.62,190.72,190.54,190.64,126500.0,158.5646,158.6478,158.498,158.5812,126500.0
2014-12-23 11:30:00,190.67,190.73,190.59,190.6,602100.0,158.6062,158.6561,158.5396,158.548,602100.0
2014-12-23 12:00:00,190.61,190.74,190.52,190.6,66500.0,158.5563,158.6644,158.4814,158.548,66500.0
2014-12-23 12:30:00,190.6,190.75,190.54,190.73,65000.0,158.548,158.6727,158.498,158.6561,65000.0
2014-12-23 13:00:00,190.72,190.85,190.68,190.78,22800.0,158.6478,158.7559,158.6145,158.6977,22800.0
2014-12-23 13:30:00,190.75,190.85,190.71,190.74,33000.0,158.6727,158.7559,158.6395,158.6644,33000.0
2014-12-23 14:00:00,190.77,190.83,190.66,190.79,37700.0,158.6894,158.7393,158.5979,158.706,37700.0
2014-12-23 14:30:00,190.85,190.97,190.8,190.82,71900.0,158.7559,158.8557,158.7143,158.731,71900.0
2014-12-23 15:00:00,190.82,190.89,190.62,190.67,63900.0,158.731,158.7892,158.5646,158.6062,63900.0
2014-12-23 15:30:00,190.67,190.75,190.49,190.53,159100.0,158.6062,158.6727,158.4565,158.4897,159100.0
2014-12-24 09:30:00,190.81,190.9,190.64,190.79,211500.0,158.7226,158.7975,158.5812,158.706,211500.0
2014-12-24 10:00:00,190.79,190.88,190.74,190.88,74500.0,158.706,158.7809,158.6644,158.7809,74500.0
2014-12-24 10:30:00,190.86,190.95,190.82,190.9,265300.0,158.7642,158.8391,158.731,158.7975,265300.0
2014-12-24 11:00:00,190.89,191.05,190.89,191.02,95700.0,158.7892,158.9223,158.7892,158.8973,95700.0
2014-12-24 11:30:00,191.01,191.04,190.9,190.94,67900.0,158.889,158.914,158.7975,158.8308,67900.0
2014-12-24 12:00:00,190.96,191.05,190.92,190.97,53700.0,158.8474,158.9223,158.8141,158.8557,53700.0
2014-12-24 12:30:00,190.97,191.01,190.5,190.55,94200.0,158.8557,158.889,158.4648,158.5064,94200.0
2014-12-26 09:30:00,191.06,191.44,190.99,191.27,53100.0,158.9306,159.2467,158.8724,159.1053,53100.0
2014-12-26 10:00:00,191.39,191.44,191.23,191.26,75400.0,159.2051,159.2467,159.072,159.097,75400.0
2014-12-26 10:30:00,191.28,191.34,191.21,191.34,34500.0,159.1136,159.1635,159.0554,159.1635,34500.0
2014-12-26 11:00:00,191.32,191.39,191.28,191.3,25800.0,159.1469,159.2051,159.1136,159.1302,25800.0
2014-12-26 11:30:00,191.28,191.35,191.27,191.32,25400.0,159.1136,159.1718,159.1053,159.1469,25400.0
2014-12-26 12:00:00,191.31,191.31,191.15,191.25,36800.0,159.1386,159.1386,159.0055,159.0886,36800.0
2014-12-26 12:30:00,191.24,191.33,191.23,191.32,44600.0,159.0803,159.1552,159.072,159.1469,44600.0
2014-12-26 13:00:00,191.32,191.44,191.31,191.39,37600.0,159.1469,159.2467,159.1386,159.2051,37600.0
2014-12-26 13:30:00,191.39,191.47,191.37,191.43,29300.0,159.2051,159.2717,159.1885,159.2384,29300.0
2014-12-26 14:00:00,191.42,191.52,191.38,191.4,43300.0,159.2301,159.3132,159.1968,159.2134,43300.0
2014-12-26 14:30:00,191.4,191.48,191.39,191.47,35200.0,159.2134,159.28,159.2051,159.2717,35200.0
2014-12-26 15:00:00,191.49,191.51,191.41,191.43,50400.0,159.2883,159.3049,159.2217,159.2384,50400.0
2014-12-26 15:30:00,191.42,191.43,191.1,191.12,102100.0,159.2301,159.2384,158.9639,158.9805,102100.0
2014-12-29 09:30:00,190.97,191.47,190.9,191.46,115500.0,158.8557,159.2717,158.7975,159.2633,115500.0
2014-12-29 10:00:00,191.45,191.54,191.35,191.42,43800.0,159.255,159.3299,159.1718,159.2301,43800.0
2014-12-29 10:30:00,191.42,191.6,191.42,191.59,20500.0,159.2301,159.3798,159.2301,159.3715,20500.0
2014-12-29 11:00:00,191.55,191.6,191.48,191.5,51500.0,159.3382,159.3798,159.28,159.2966,51500.0
2014-12-29 11:30:00,191.56,191.64,191.5,191.53,223700.0,159.3465,159.4131,159.2966,159.3216,223700.0
2014-12-29 12:00:00,191.54,191.6,191.38,191.39,36400.0,159.3299,159.3798,159.1968,159.2051,36400.0
2014-12-29 12:30:00,191.42,191.48,191.31,191.31,22900.0,159.2301,159.28,159.1386,159.1386,22900.0
2014-12-29 13:00:00,191.32,191.53,191.28,191.47,41500.0,159.1469,159.3216,159.1136,159.2717,41500.0
2014-12-29 13:30:00,191.47,191.5,191.32,191.39,26200.0,159.2717,159.2966,159.1469,159.2051,26200.0
2014-12-29 14:00:00,191.37,191.5,191.35,191.48,59100.0,159.1885,159.2966,159.1718,159.28,59100.0
2014-12-29 14:30:00,191.48,191.5,191.42,191.5,36900.0,159.28,159.2966,159.2301,159.2966,36900.0
2014-12-29 15:00:00,191.49,191.56,191.46,191.49,28400.0,159.2883,159.3465,159.2633,159.2883,28400.0
2014-12-29 15:30:00,191.51,191.58,191.31,191.41,54600.0,159.3049,159.3632,159.1386,159.2217,54600.0
2014-12-30 09:30:00,190.95,191.09,190.81,190.85,360100.0,158.8391,158.9556,158.7226,158.7559,360100.0
2014-12-30 10:00:00,190.85,190.88,190.56,190.72,97300.0,158.7559,158.7809,158.5147,158.6478,97300.0
2014-12-30 10:30:00,190.72,190.93,190.62,190.89,69600.0,158.6478,158.8225,158.5646,158.7892,69600.0
2014-12-30 11:00:00,190.89,190.93,190.64,190.82,761800.0,158.7892,158.8225,158.5812,158.731,761800.0
2014-12-30 11:30:00,190.82,190.86,190.72,190.79,82800.0,158.731,158.7642,158.6478,158.706,82800.0
2014-12-30 12:00:00,190.79,190.86,190.65,190.75,136200.0,158.706,158.7642,158.5895,158.6727,136200.0
2014-12-30 12:30:00,190.72,190.76,190.57,190.66,142400.0,158.6478,158.681,158.523,158.5979,142400.0
2014-12-30 13:00:00,190.65,190.76,190.6,190.61,189000.0,158.5895,158.681,158.548,158.5563,189000.0
2014-12-30 13:30:00,190.6,190.66,190.3,190.37,227300.0,158.548,158.5979,158.2984,158.3566,227300.0
2014-12-30 14:00:00,190.36,190.45,190.32,190.4,177300.0,158.3483,158.4232,158.315,158.3816,177300.0
2014-12-30 14:30:00,190.41,190.65,190.41,190.54,99800.0,158.3899,158.5895,158.3899,158.498,99800.0
2014-12-30 15:00:00,190.55,190.65,190.52,190.58,61600.0,158.5064,158.5895,158.4814,158.5313,61600.0
2014-12-30 15:30:00,190.59,190.72,190.39,190.39,177500.0,158.5396,158.6478,158.3733,158.3733,177500.0
2014-12-31 09:30:00,190.75,190.79,190.48,190.56,104700.0,158.6727,158.706,158.4481,158.5147,104700.0
2014-12-31 10:00:00,190.59,190.75,190.57,190.7,43100.0,158.5396,158.6727,158.523,158.6311,43100.0
2014-12-31 10:30:00,190.7,190.91,190.7,190.82,43000.0,158.6311,158.8058,158.6311,158.731,43000.0
2014-12-31 11:00:00,190.85,190.87,190.59,190.61,29500.0,158.7559,158.7725,158.5396,158.5563,29500.0
2014-12-31 11:30:00,190.59,190.73,190.58,190.66,33000.0,158.5396,158.6561,158.5313,158.5979,33000.0
2014-12-31 12:00:00,190.69,190.7,189.81,190.05,116800.0,158.6228,158.6311,157.8908,158.0904,116800.0
2014-12-31 12:30:00,190.01,190.16,189.86,189.97,66000.0,158.0572,158.1819,157.9324,158.0239,66000.0
2014-12-31 13:00:00,190.0,190.25,189.93,190.07,177600.0,158.0489,158.2568,157.9906,158.1071,177600.0
2014-12-31 13:30:00,190.07,190.23,189.84,189.96,103400.0,158.1071,158.2402,157.9158,158.0156,103400.0
2014-12-31 14:00:00,189.95,189.96,189.26,189.5,76400.0,158.0073,158.0156,157.4333,157.6329,76400.0
2014-12-31 14:30:00,189.5,189.52,189.03,189.27,76300.0,157.6329,157.6496,157.242,157.4416,76300.0
2014-12-31 15:00:00,189.26,189.6,189.06,189.45,68300.0,157.4333,157.7161,157.2669,157.5913,68300.0
2014-12-31 15:30:00,189.48,189.51,188.38,188.47,264400.0,157.6163,157.6413,156.7013,156.7761,264400.0
2015-01-02 09:30:00,189.29,189.72,189.19,189.35,154800.0,157.4582,157.8159,157.3751,157.5082,154800.0
2015-01-02 10:00:00,189.35,189.41,188.74,188.95,159500.0,157.5082,157.5581,157.0007,157.1754,159500.0
2015-01-02 10:30:00,188.95,188.95,187.85,188.25,133000.0,157.1754,157.1754,156.2604,156.5931,133000.0
2015-01-02 11:00:00,188.22,188.26,187.5,187.96,124600.0,156.5682,156.6015,155.9693,156.3519,124600.0
2015-01-02 11:30:00,187.98,188.1,187.7,187.94,54400.0,156.3685,156.4684,156.1356,156.3353,54400.0
2015-01-02 12:00:00,187.97,188.33,187.88,188.1,118000.0,156.3602,156.6597,156.2854,156.4684,118000.0
2015-01-02 12:30:00,188.07,188.27,187.76,187.84,97900.0,156.4434,156.6098,156.1855,156.2521,97900.0
2015-01-02 13:00:00,187.81,187.98,187.45,187.49,85000.0,156.2271,156.3685,155.9277,155.9609,85000.0
2015-01-02 13:30:00,187.44,187.8,187.26,187.62,129300.0,155.9194,156.2188,155.7696,156.0691,129300.0
2015-01-02 14:00:00,187.64,188.16,187.6,187.95,51700.0,156.0857,156.5183,156.0524,156.3436,51700.0
2015-01-02 14:30:00,187.96,188.27,187.85,188.04,40600.0,156.3519,156.6098,156.2604,156.4185,40600.0
2015-01-02 15:00:00,188.04,188.17,187.7,188.11,42200.0,156.4185,156.5266,156.1356,156.4767,42200.0
2015-01-02 15:30:00,188.13,188.79,188.08,188.39,90300.0,156.4933,157.0423,156.4517,156.7096,90300.0
2015-01-05 09:30:00,187.26,187.41,186.25,186.3,197500.0,155.7696,155.8944,154.9295,154.9711,197500.0
2015-01-05 10:00:00,186.25,186.61,186.09,186.4,66000.0,154.9295,155.2289,154.7964,155.0542,66000.0
2015-01-05 10:30:00,186.37,186.37,185.71,186.0,100600.0,155.0293,155.0293,154.4803,154.7215,100600.0
2015-01-05 11:00:00,185.99,186.0,185.38,185.45,85200.0,154.7132,154.7215,154.2058,154.264,85200.0
2015-01-05 11:30:00,185.5,186.06,185.4,185.86,243400.0,154.3056,154.7714,154.2224,154.6051,243400.0
2015-01-05 12:00:00,185.87,185.95,185.18,185.23,265800.0,154.6134,154.6799,154.0394,154.081,265800.0
2015-01-05 12:30:00,185.17,185.46,184.94,185.13,306500.0,154.0311,154.2723,153.8398,153.9978,306500.0
2015-01-05 13:00:00,185.17,185.28,184.84,184.96,176500.0,154.0311,154.1226,153.7566,153.8564,176500.0
2015-01-05 13:30:00,184.98,185.38,184.91,185.24,98000.0,153.873,154.2058,153.8148,154.0893,98000.0
2015-01-05 14:00:00,185.23,185.25,184.86,185.01,128100.0,154.081,154.0976,153.7732,153.898,128100.0
2015-01-05 14:30:00,184.93,185.08,184.67,184.76,107200.0,153.8314,153.9562,153.6152,153.69,107200.0
2015-01-05 15:00:00,184.75,185.2,184.66,185.01,193100.0,153.6817,154.056,153.6068,153.898,193100.0
2015-01-05 15:30:00,185.03,185.54,184.9,185.06,515700.0,153.9146,154.3389,153.8065,153.9396,515700.0
2015-01-06 09:30:00,185.37,185.61,185.0,185.25,184000.0,154.1975,154.3971,153.8897,154.0976,184000.0
2015-01-06 10:00:00,185.23,185.88,184.94,185.76,104500.0,154.081,154.6217,153.8398,154.5219,104500.0
2015-01-06 10:30:00,185.75,185.76,184.58,184.58,100900.0,154.5135,154.5219,153.5403,153.5403,100900.0
2015-01-06 11:00:00,184.58,184.6,183.86,183.94,128000.0,153.5403,153.5569,152.9414,153.0079,128000.0
2015-01-06 11:30:00,183.96,183.97,183.25,183.4,274900.0,153.0246,153.0329,152.434,152.5587,274900.0
2015-01-06 12:00:00,183.36,183.36,182.67,183.01,141900.0,152.5255,152.5255,151.9515,152.2343,141900.0
2015-01-06 12:30:00,182.98,183.57,182.93,183.49,68800.0,152.2094,152.7001,152.1678,152.6336,68800.0
2015-01-06 13:00:00,183.52,183.52,182.35,182.77,166800.0,152.6586,152.6586,151.6853,152.0347,166800.0
2015-01-06 13:30:00,182.69,183.23,182.57,183.22,112400.0,151.9681,152.4173,151.8683,152.409,112400.0
2015-01-06 14:00:00,183.23,183.49,182.77,183.45,118000.0,152.4173,152.6336,152.0347,152.6003,118000.0
2015-01-06 14:30:00,183.48,184.3,183.36,183.94,177900.0,152.6253,153.3074,152.5255,153.0079,177900.0
2015-01-06 15:00:00,183.96,184.66,183.7,184.58,210000.0,153.0246,153.6068,152.8083,153.5403,210000.0
2015-01-06 15:30:00,184.57,184.57,183.26,183.26,263900.0,153.532,153.532,152.4423,152.4423,263900.0
2015-01-07 09:30:00,184.73,185.27,184.5,185.24,291500.0,153.6651,154.1143,153.4738,154.0893,291500.0
2015-01-07 10:00:00,185.24,185.43,184.79,184.94,429000.0,154.0893,154.2474,153.715,153.8398,429000.0
2015-01-07 10:30:00,184.94,185.12,184.38,184.86,150000.0,153.8398,153.9895,153.3739,153.7732,150000.0
2015-01-07 11:00:00,184.91,185.06,184.23,184.44,110800.0,153.8148,153.9396,153.2492,153.4238,110800.0
2015-01-07 11:30:00,184.41,185.49,184.41,185.45,150700.0,153.3989,154.2973,153.3989,154.264,150700.0
2015-01-07 12:00:00,185.45,185.91,185.29,185.63,229300.0,154.264,154.6466,154.1309,154.4137,229300.0
2015-01-07 12:30:00,185.7,185.7,185.37,185.41,44800.0,154.472,154.472,154.1975,154.2307,44800.0
2015-01-07 13:00:00,185.45,185.57,185.0,185.05,92100.0,154.264,154.3638,153.8897,153.9313,92100.0
2015-01-07 13:30:00,185.06,185.56,185.06,185.46,61200.0,153.9396,154.3555,153.9396,154.2723,61200.0
2015-01-07 14:00:00,185.45,185.72,185.16,185.35,130400.0,154.264,154.4886,154.0228,154.1808,130400.0
2015-01-07 14:30:00,185.36,185.71,185.03,185.13,109500.0,154.1891,154.4803,153.9146,153.9978,109500.0
2015-01-07 15:00:00,185.17,185.46,185.03,185.34,98100.0,154.0311,154.2723,153.9146,154.1725,98100.0
2015-01-07 15:30:00,185.33,185.56,185.18,185.53,169500.0,154.1642,154.3555,154.0394,154.3305,169500.0
2015-01-08 09:30:00,187.13,187.84,187.07,187.83,233000.0,155.6615,156.2521,155.6116,156.2438,233000.0
2015-01-08 10:00:00,187.85,188.21,187.85,188.09,91500.0,156.2604,156.5599,156.2604,156.46,91500.0
2015-01-08 10:30:00,188.08,188.44,187.98,188.39,109400.0,156.4517,156.7512,156.3685,156.7096,109400.0
2015-01-08 11:00:00,188.48,188.73,188.43,188.47,228800.0,156.7845,156.9924,156.7429,156.7761,228800.0
2015-01-08 11:30:00,188.48,188.62,188.4,188.54,65000.0,156.7845,156.9009,156.7179,156.8344,65000.0
2015-01-08 12:00:00,188.54,188.58,188.2,188.38,59800.0,156.8344,156.8676,156.5515,156.7013,59800.0
2015-01-08 12:30:00,188.41,188.63,188.41,188.62,22800.0,156.7262,156.9092,156.7262,156.9009,22800.0
2015-01-08 13:00:00,188.59,188.86,188.51,188.77,76300.0,156.876,157.1006,156.8094,157.0257,76300.0
2015-01-08 13:30:00,188.77,188.84,188.35,188.42,54200.0,157.0257,157.0839,156.6763,156.7346,54200.0
2015-01-08 14:00:00,188.4,188.78,188.33,188.77,126900.0,156.7179,157.034,156.6597,157.0257,126900.0
2015-01-08 14:30:00,188.78,189.06,188.78,188.85,94300.0,157.034,157.2669,157.034,157.0922,94300.0
2015-01-08 15:00:00,188.83,189.02,188.77,188.93,54900.0,157.0756,157.2337,157.0257,157.1588,54900.0
2015-01-08 15:30:00,188.95,188.97,188.58,188.85,336500.0,157.1754,157.1921,156.8676,157.0922,336500.0
2015-01-09 09:30:00,189.3,189.34,187.87,188.02,354900.0,157.4666,157.4998,156.277,156.4018,354900.0
2015-01-09 10:00:00,188.02,188.49,187.66,187.73,165000.0,156.4018,156.7928,156.1024,156.1606,165000.0
2015-01-09 10:30:00,187.7,187.7,187.06,187.51,135800.0,156.1356,156.1356,155.6033,155.9776,135800.0
2015-01-09 11:00:00,187.5,187.5,186.66,186.93,96000.0,155.9693,155.9693,155.2705,155.4951,96000.0
2015-01-09 11:30:00,186.91,187.59,186.65,187.53,116200.0,155.4785,156.0441,155.2622,155.9942,116200.0
2015-01-09 12:00:00,187.53,187.88,187.4,187.5,67300.0,155.9942,156.2854,155.8861,155.9693,67300.0
2015-01-09 12:30:00,187.56,187.65,187.15,187.18,223700.0,156.0192,156.094,155.6781,155.7031,223700.0
2015-01-09 13:00:00,187.15,187.69,187.05,187.4,263000.0,155.6781,156.1273,155.5949,155.8861,263000.0
2015-01-09 13:30:00,187.54,187.68,187.3,187.49,78300.0,156.0025,156.119,155.8029,155.9609,78300.0
2015-01-09 14:00:00,187.43,187.5,187.29,187.39,115800.0,155.911,155.9693,155.7946,155.8778,115800.0
2015-01-09 14:30:00,187.34,187.67,187.21,187.59,123300.0,155.8362,156.1107,155.728,156.0441,123300.0
2015-01-09 15:00:00,187.55,188.08,187.52,187.61,105400.0,156.0109,156.4517,155.9859,156.0608,105400.0
2015-01-09 15:30:00,187.63,187.8,187.23,187.25,347900.0,156.0774,156.2188,155.7447,155.7613,347900.0
2015-01-12 09:30:00,187.46,187.6,185.37,185.61,232300.0,155.936,156.0524,154.1975,154.3971,232300.0
2015-01-12 10:00:00,185.51,185.89,185.19,185.52,101500.0,154.3139,154.63,154.0477,154.3222,101500.0
2015-01-12 10:30:00,185.54,186.28,185.44,186.28,87600.0,154.3389,154.9544,154.2557,154.9544,87600.0
2015-01-12 11:00:00,186.28,186.43,186.06,186.16,548400.0,154.9544,155.0792,154.7714,154.8546,548400.0
2015-01-12 11:30:00,186.17,186.36,185.75,185.93,76000.0,154.8629,155.021,154.5135,154.6633,76000.0
2015-01-12 12:00:00,185.94,186.31,185.85,186.14,49200.0,154.6716,154.9794,154.5967,154.838,49200.0
2015-01-12 12:30:00,186.15,186.29,185.76,185.82,59900.0,154.8463,154.9627,154.5219,154.5718,59900.0
2015-01-12 13:00:00,185.85,186.01,185.54,185.54,49700.0,154.5967,154.7298,154.3389,154.3389,49700.0
2015-01-12 13:30:00,185.56,185.97,185.55,185.86,95000.0,154.3555,154.6966,154.3472,154.6051,95000.0
2015-01-12 14:00:00,185.86,186.03,185.49,185.57,57100.0,154.6051,154.7465,154.2973,154.3638,57100.0
2015-01-12 14:30:00,185.53,185.7,185.32,185.66,115300.0,154.3305,154.472,154.1559,154.4387,115300.0
2015-01-12 15:00:00,185.65,185.9,185.5,185.6,76700.0,154.4304,154.6383,154.3056,154.3888,76700.0
2015-01-12 15:30:00,185.57,186.18,185.28,185.81,156300.0,154.3638,154.8712,154.1226,154.5635,156300.0
2015-01-13 09:30:00,187.22,188.36,187.2,188.32,159100.0,155.7363,156.6846,155.7197,156.6514,159100.0
2015-01-13 10:00:00,188.41,188.41,187.93,187.99,143600.0,156.7262,156.7262,156.327,156.3769,143600.0
2015-01-13 10:30:00,187.94,188.35,187.91,188.12,104700.0,156.3353,156.6763,156.3103,156.485,104700.0
2015-01-13 11:00:00,188.13,188.16,187.69,187.88,181600.0,156.4933,156.5183,156.1273,156.2854,181600.0
2015-01-13 11:30:00,187.94,187.95,187.5,187.56,62900.0,156.3353,156.3436,155.9693,156.0192,62900.0
2015-01-13 12:00:00,187.6,187.6,186.86,186.99,76400.0,156.0524,156.0524,155.4369,155.545,76400.0
2015-01-13 12:30:00,186.9,186.95,186.57,186.93,49600.0,155.4702,155.5118,155.1957,155.4951,49600.0
2015-01-13 13:00:00,186.97,187.08,185.87,185.98,139100.0,155.5284,155.6199,154.6134,154.7049,139100.0
2015-01-13 13:30:00,185.94,185.94,184.41,184.9,208700.0,154.6716,154.6716,153.3989,153.8065,208700.0
2015-01-13 14:00:00,184.85,184.85,183.9,184.7,176300.0,153.7649,153.7649,152.9747,153.6401,176300.0
2015-01-13 14:30:00,184.71,185.09,184.23,184.23,89600.0,153.6484,153.9645,153.2492,153.2492,89600.0
2015-01-13 15:00:00,184.22,185.03,184.07,184.55,168500.0,153.2408,153.9146,153.1161,153.5153,168500.0
2015-01-13 15:30:00,184.59,185.84,184.58,185.31,380200.0,153.5486,154.5884,153.5403,154.1475,380200.0
2015-01-14 09:30:00,183.1,183.82,182.91,183.55,349900.0,152.3092,152.9081,152.1511,152.6835,349900.0
2015-01-14 10:00:00,183.57,184.4,183.54,184.17,148300.0,152.7001,153.3906,152.6752,153.1992,148300.0
2015-01-14 10:30:00,184.14,184.14,183.5,183.91,80200.0,153.1743,153.1743,152.6419,152.983,80200.0
2015-01-14 11:00:00,183.94,183.94,183.13,183.27,172900.0,153.0079,153.0079,152.3341,152.4506,172900.0
2015-01-14 11:30:00,183.21,183.7,183.08,183.2,225900.0,152.4007,152.8083,152.2925,152.3924,225900.0
2015-01-14 12:00:00,183.2,183.47,182.83,183.12,602200.0,152.3924,152.617,152.0846,152.3258,602200.0
2015-01-14 12:30:00,183.1,183.38,182.79,183.08,550400.0,152.3092,152.5421,152.0513,152.2925,550400.0
2015-01-14 13:00:00,183.09,183.2,182.65,182.73,240800.0,152.3009,152.3924,151.9349,152.0014,240800.0
2015-01-14 13:30:00,182.73,182.87,182.11,182.53,461500.0,152.0014,152.1179,151.4857,151.835,461500.0
2015-01-14 14:00:00,182.53,183.72,182.47,183.69,628500.0,151.835,152.8249,151.7851,152.8,628500.0
2015-01-14 14:30:00,183.7,184.07,183.15,183.22,244800.0,152.8083,153.1161,152.3508,152.409,244800.0
2015-01-14 15:00:00,183.21,184.38,183.2,184.17,302400.0,152.4007,153.3739,152.3924,153.1992,302400.0
2015-01-14 15:30:00,184.1,184.38,183.69,184.25,590600.0,153.141,153.3739,152.8,153.2658,590600.0
2015-01-15 09:30:00,184.88,185.25,183.09,183.3,193900.0,153.7899,154.0976,152.3009,152.4756,193900.0
2015-01-15 10:00:00,183.29,184.25,183.05,184.22,118000.0,152.4672,153.2658,152.2676,153.2408,118000.0
2015-01-15 10:30:00,184.22,184.71,183.65,183.72,96400.0,153.2408,153.6484,152.7667,152.8249,96400.0
2015-01-15 11:00:00,183.74,183.89,183.1,183.14,263800.0,152.8416,152.9663,152.3092,152.3425,263800.0
2015-01-15 11:30:00,183.19,183.79,182.95,183.36,117000.0,152.384,152.8832,152.1844,152.5255,117000.0
2015-01-15 12:00:00,183.36,183.59,183.05,183.21,78800.0,152.5255,152.7168,152.2676,152.4007,78800.0
2015-01-15 12:30:00,183.19,183.23,182.47,182.83,100900.0,152.384,152.4173,151.7851,152.0846,100900.0
2015-01-15 13:00:00,182.81,183.44,182.72,182.81,72700.0,152.068,152.592,151.9931,152.068,72700.0
2015-01-15 13:30:00,182.8,183.27,182.55,182.96,63800.0,152.0596,152.4506,151.8517,152.1927,63800.0
2015-01-15 14:00:00,182.93,183.29,182.72,183.0,115900.0,152.1678,152.4672,151.9931,152.226,115900.0
2015-01-15 14:30:00,182.95,183.62,182.88,183.49,105800.0,152.1844,152.7417,152.1262,152.6336,105800.0
2015-01-15 15:00:00,183.47,183.57,182.79,183.19,131200.0,152.617,152.7001,152.0513,152.384,131200.0
2015-01-15 15:30:00,183.16,183.38,182.4,182.51,294500.0,152.3591,152.5421,151.7269,151.8184,294500.0
2015-01-16 09:30:00,182.3,183.23,182.21,182.4,138700.0,151.6437,152.4173,151.5688,151.7269,138700.0
2015-01-16 10:00:00,182.62,183.1,182.08,182.98,149800.0,151.9099,152.3092,151.4607,152.2094,149800.0
2015-01-16 10:30:00,182.93,183.76,182.81,183.66,118400.0,152.1678,152.8582,152.068,152.775,118400.0
2015-01-16 11:00:00,183.62,183.81,183.17,183.2,69100.0,152.7417,152.8998,152.3674,152.3924,69100.0
2015-01-16 11:30:00,183.27,183.71,183.2,183.26,92000.0,152.4506,152.8166,152.3924,152.4423,92000.0
2015-01-16 12:00:00,183.35,183.59,183.28,183.53,119500.0,152.5171,152.7168,152.4589,152.6669,119500.0
2015-01-16 12:30:00,183.49,184.29,183.47,184.02,124700.0,152.6336,153.2991,152.617,153.0745,124700.0
2015-01-16 13:00:00,184.06,184.08,183.51,183.64,50600.0,153.1077,153.1244,152.6502,152.7584,50600.0
2015-01-16 13:30:00,183.72,184.1,183.64,184.06,29000.0,152.8249,153.141,152.7584,153.1077,29000.0
2015-01-16 14:00:00,184.11,184.17,183.85,183.95,53500.0,153.1493,153.1992,152.9331,153.0162,53500.0
2015-01-16 14:30:00,183.94,184.1,183.72,184.09,50800.0,153.0079,153.141,152.8249,153.1327,50800.0
2015-01-16 15:00:00,184.06,184.29,183.92,184.19,32600.0,153.1077,153.2991,152.9913,153.2159,32600.0
2015-01-16 15:30:00,184.16,185.08,184.15,184.82,195400.0,153.1909,153.9562,153.1826,153.7399,195400.0
2015-01-20 09:30:00,185.59,185.9,184.11,184.37,289200.0,154.3805,154.6383,153.1493,153.3656,289200.0
2015-01-20 10:00:00,184.33,184.85,184.13,184.74,236800.0,153.3323,153.7649,153.166,153.6734,236800.0
2015-01-20 10:30:00,184.76,184.84,183.94,184.16,109900.0,153.69,153.7566,153.0079,153.1909,109900.0
2015-01-20 11:00:00,184.14,184.42,183.9,184.31,62600.0,153.1743,153.4072,152.9747,153.3157,62600.0
2015-01-20 11:30:00,184.29,184.4,183.58,183.85,97700.0,153.2991,153.3906,152.7085,152.9331,97700.0
2015-01-20 12:00:00,183.83,184.18,183.69,184.11,63300.0,152.9164,153.2076,152.8,153.1493,63300.0
2015-01-20 12:30:00,184.15,184.36,183.92,184.26,39100.0,153.1826,153.3573,152.9913,153.2741,39100.0
2015-01-20 13:00:00,184.24,184.66,183.96,184.57,73000.0,153.2575,153.6068,153.0246,153.532,73000.0
2015-01-20 13:30:00,184.57,184.7,184.4,184.52,47000.0,153.532,153.6401,153.3906,153.4904,47000.0
2015-01-20 14:00:00,184.49,184.77,184.46,184.61,41700.0,153.4654,153.6983,153.4405,153.5653,41700.0
2015-01-20 14:30:00,184.66,185.38,184.65,185.37,107800.0,153.6068,154.2058,153.5985,154.1975,107800.0
2015-01-20 15:00:00,185.4,185.56,185.23,185.39,128900.0,154.2224,154.3555,154.081,154.2141,128900.0
2015-01-20 15:30:00,185.41,185.44,185.05,185.26,189900.0,154.2307,154.2557,153.9313,154.1059,189900.0
2015-01-21 09:30:00,184.77,185.98,184.3,185.46,152400.0,153.6983,154.7049,153.3074,154.2723,152400.0
2015-01-21 10:00:00,185.38,185.85,185.03,185.7,323700.0,154.2058,154.5967,153.9146,154.472,323700.0
2015-01-21 10:30:00,185.82,186.63,185.56,186.57,120700.0,154.5718,155.2456,154.3555,155.1957,120700.0
2015-01-21 11:00:00,186.58,186.74,186.1,186.24,45800.0,155.204,155.3371,154.8047,154.9211,45800.0
2015-01-21 11:30:00,186.29,186.56,186.13,186.4,56600.0,154.9627,155.1873,154.8296,155.0542,56600.0
2015-01-21 12:00:00,186.38,186.55,186.25,186.51,53000.0,155.0376,155.179,154.9295,155.1457,53000.0
2015-01-21 12:30:00,186.56,186.6,185.9,186.08,115800.0,155.1873,155.2206,154.6383,154.7881,115800.0
2015-01-21 13:00:00,186.07,186.22,185.78,185.8,87600.0,154.7797,154.9045,154.5385,154.5551,87600.0
2015-01-21 13:30:00,185.75,185.85,185.41,185.46,66100.0,154.5135,154.5967,154.2307,154.2723,66100.0
2015-01-21 14:00:00,185.43,185.82,185.28,185.66,71600.0,154.2474,154.5718,154.1226,154.4387,71600.0
2015-01-21 14:30:00,185.71,186.12,185.45,186.06,76200.0,154.4803,154.8213,154.264,154.7714,76200.0
2015-01-21 15:00:00,186.05,186.23,185.67,186.09,120100.0,154.7631,154.9128,154.447,154.7964,120100.0
2015-01-21 15:30:00,186.11,186.34,186.06,186.23,141800.0,154.813,155.0043,154.7714,154.9128,141800.0
2015-01-22 09:30:00,187.09,187.53,185.59,186.1,236400.0,155.6282,155.9942,154.3805,154.8047,236400.0
2015-01-22 10:00:00,186.11,187.17,186.11,187.06,50700.0,154.813,155.6948,154.813,155.6033,50700.0
2015-01-22 10:30:00,187.02,187.93,186.93,187.93,117100.0,155.57,156.327,155.4951,156.327,117100.0
2015-01-22 11:00:00,187.89,187.95,187.25,187.61,79800.0,156.2937,156.3436,155.7613,156.0608,79800.0
2015-01-22 11:30:00,187.71,187.71,187.13,187.4,172200.0,156.1439,156.1439,155.6615,155.8861,172200.0
2015-01-22 12:00:00,187.42,187.63,187.17,187.57,372500.0,155.9027,156.0774,155.6948,156.0275,372500.0
2015-01-22 12:30:00,187.56,187.56,187.21,187.35,251200.0,156.0192,156.0192,155.728,155.8445,251200.0
2015-01-22 13:00:00,187.35,187.62,187.2,187.32,318100.0,155.8445,156.0691,155.7197,155.8195,318100.0
2015-01-22 13:30:00,187.32,187.73,187.32,187.67,259800.0,155.8195,156.1606,155.8195,156.1107,259800.0
2015-01-22 14:00:00,187.67,188.0,187.58,187.97,328300.0,156.1107,156.3852,156.0358,156.3602,328300.0
2015-01-22 14:30:00,187.97,188.86,187.97,188.78,317900.0,156.3602,157.1006,156.3602,157.034,317900.0
2015-01-22 15:00:00,188.81,189.15,188.76,188.99,367800.0,157.059,157.3418,157.0174,157.2087,367800.0
2015-01-22 15:30:00,188.98,189.1,188.79,189.01,1073200.0,157.2004,157.3002,157.0423,157.2253,1073200.0
2015-01-23 09:30:00,188.72,188.87,188.26,188.5,249300.0,156.9841,157.1089,156.6015,156.8011,249300.0
2015-01-23 10:00:00,188.5,188.83,188.4,188.57,78900.0,156.8011,157.0756,156.7179,156.8593,78900.0
2015-01-23 10:30:00,188.63,188.8,188.02,188.64,191800.0,156.9092,157.0506,156.4018,156.9176,191800.0
2015-01-23 11:00:00,188.63,188.8,188.38,188.79,86400.0,156.9092,157.0506,156.7013,157.0423,86400.0
2015-01-23 11:30:00,188.78,188.78,188.5,188.58,230500.0,157.034,157.034,156.8011,156.8676,230500.0
2015-01-23 12:00:00,188.56,188.88,188.47,188.74,742000.0,156.851,157.1172,156.7761,157.0007,742000.0
2015-01-23 12:30:00,188.71,189.02,188.71,188.85,52800.0,156.9758,157.2337,156.9758,157.0922,52800.0
2015-01-23 13:00:00,188.83,188.89,188.56,188.66,31500.0,157.0756,157.1255,156.851,156.9342,31500.0
2015-01-23 13:30:00,188.65,188.99,188.63,188.86,159000.0,156.9259,157.2087,156.9092,157.1006,159000.0
2015-01-23 14:00:00,188.87,188.93,188.6,188.75,156300.0,157.1089,157.1588,156.8843,157.0091,156300.0
2015-01-23 14:30:00,188.76,188.78,188.36,188.4,172500.0,157.0174,157.034,156.6846,156.7179,172500.0
2015-01-23 15:00:00,188.36,188.45,188.17,188.39,149400.0,156.6846,156.7595,156.5266,156.7096,149400.0
2015-01-23 15:30:00,188.36,188.36,187.79,188.01,686800.0,156.6846,156.6846,156.2105,156.3935,686800.0
2015-01-26 09:30:00,187.79,187.79,186.93,187.39,198600.0,156.2105,156.2105,155.4951,155.8778,198600.0
2015-01-26 10:00:00,187.43,187.76,187.37,187.61,173900.0,155.911,156.1855,155.8611,156.0608,173900.0
2015-01-26 10:30:00,187.63,188.15,187.49,188.02,66600.0,156.0774,156.51,155.9609,156.4018,66600.0
2015-01-26 11:00:00,188.05,188.1,187.71,187.82,68700.0,156.4268,156.4684,156.1439,156.2354,68700.0
2015-01-26 11:30:00,187.87,188.17,187.69,188.12,796900.0,156.277,156.5266,156.1273,156.485,796900.0
2015-01-26 12:00:00,188.14,188.29,188.04,188.17,75800.0,156.5016,156.6264,156.4185,156.5266,75800.0
2015-01-26 12:30:00,188.2,188.2,187.88,188.01,52500.0,156.5515,156.5515,156.2854,156.3935,52500.0
2015-01-26 13:00:00,187.99,188.15,187.88,188.07,86900.0,156.3769,156.51,156.2854,156.4434,86900.0
2015-01-26 13:30:00,188.07,188.51,188.07,188.42,68400.0,156.4434,156.8094,156.4434,156.7346,68400.0
2015-01-26 14:00:00,188.41,188.45,188.1,188.22,75400.0,156.7262,156.7595,156.4684,156.5682,75400.0
2015-01-26 14:30:00,188.23,188.35,188.06,188.17,62600.0,156.5765,156.6763,156.4351,156.5266,62600.0
2015-01-26 15:00:00,188.12,188.27,187.96,188.13,55700.0,156.485,156.6098,156.3519,156.4933,55700.0
2015-01-26 15:30:00,188.08,188.5,188.04,188.43,146400.0,156.4517,156.8011,156.4185,156.7429,146400.0
2015-01-27 09:30:00,186.14,186.51,185.78,186.01,257200.0,154.838,155.1457,154.5385,154.7298,257200.0
2015-01-27 10:00:00,186.04,186.34,185.8,185.9,110300.0,154.7548,155.0043,154.5551,154.6383,110300.0
2015-01-27 10:30:00,185.85,185.87,185.02,185.45,287100.0,154.5967,154.6134,153.9063,154.264,287100.0
2015-01-27 11:00:00,185.42,185.81,185.35,185.8,238700.0,154.239,154.5635,154.1808,154.5551,238700.0
2015-01-27 11:30:00,185.79,186.1,185.67,185.68,90800.0,154.5468,154.8047,154.447,154.4553,90800.0
2015-01-27 12:00:00,185.74,186.28,185.62,186.28,79700.0,154.5052,154.9544,154.4054,154.9544,79700.0
2015-01-27 12:30:00,186.23,186.36,186.09,186.36,74500.0,154.9128,155.021,154.7964,155.021,74500.0
2015-01-27 13:00:00,186.4,186.82,186.21,186.74,95400.0,155.0542,155.4036,154.8962,155.3371,95400.0
2015-01-27 13:30:00,186.77,186.86,186.39,186.5,72900.0,155.362,155.4369,155.0459,155.1374,72900.0
2015-01-27 14:00:00,186.47,187.18,186.47,187.12,110000.0,155.1125,155.7031,155.1125,155.6532,110000.0
2015-01-27 14:30:00,187.11,187.12,186.55,186.56,110200.0,155.6448,155.6532,155.179,155.1873,110200.0
2015-01-27 15:00:00,186.56,186.74,186.08,186.08,87500.0,155.1873,155.3371,154.7881,154.7881,87500.0
2015-01-27 15:30:00,186.05,186.35,185.84,185.96,165600.0,154.7631,155.0127,154.5884,154.6882,165600.0
2015-01-28 09:30:00,187.27,187.32,186.59,186.76,123600.0,155.7779,155.8195,155.2123,155.3537,123600.0
2015-01-28 10:00:00,186.77,187.04,186.53,186.57,89300.0,155.362,155.5866,155.1624,155.1957,89300.0
2015-01-28 10:30:00,186.56,186.74,185.47,185.59,212300.0,155.1873,155.3371,154.2806,154.3805,212300.0
2015-01-28 11:00:00,185.62,185.99,185.31,185.74,149300.0,154.4054,154.7132,154.1475,154.5052,149300.0
2015-01-28 11:30:00,185.72,186.19,185.62,186.02,59400.0,154.4886,154.8796,154.4054,154.7381,59400.0
2015-01-28 12:00:00,186.04,186.61,186.02,186.54,40500.0,154.7548,155.2289,154.7381,155.1707,40500.0
2015-01-28 12:30:00,186.54,186.56,186.28,186.28,124700.0,155.1707,155.1873,154.9544,154.9544,124700.0
2015-01-28 13:00:00,186.28,186.28,185.99,186.0,53400.0,154.9544,154.9544,154.7132,154.7215,53400.0
2015-01-28 13:30:00,186.01,186.36,185.9,185.93,61700.0,154.7298,155.021,154.6383,154.6633,61700.0
2015-01-28 14:00:00,185.97,186.6,185.18,185.29,235300.0,154.6966,155.2206,154.0394,154.1309,235300.0
2015-01-28 14:30:00,185.24,185.71,184.85,185.4,165100.0,154.0893,154.4803,153.7649,154.2224,165100.0
2015-01-28 15:00:00,185.45,185.7,184.32,184.46,367100.0,154.264,154.472,153.324,153.4405,367100.0
2015-01-28 15:30:00,184.52,184.55,183.35,183.47,552500.0,153.4904,153.5153,152.5171,152.617,552500.0
2015-01-29 09:30:00,183.74,183.93,182.54,183.28,446900.0,152.8416,152.9996,151.8434,152.4589,446900.0
2015-01-29 10:00:00,183.25,183.57,182.75,183.3,488900.0,152.434,152.7001,152.018,152.4756,488900.0
2015-01-29 10:30:00,183.28,183.32,182.21,182.76,232700.0,152.4589,152.4922,151.5688,152.0264,232700.0
2015-01-29 11:00:00,182.69,183.04,182.35,182.78,158500.0,151.9681,152.2593,151.6853,152.043,158500.0
2015-01-29 11:30:00,182.85,183.58,182.85,183.27,142900.0,152.1012,152.7085,152.1012,152.4506,142900.0
2015-01-29 12:00:00,183.3,183.75,183.27,183.47,96100.0,152.4756,152.8499,152.4506,152.617,96100.0
2015-01-29 12:30:00,183.44,183.54,182.98,183.35,249100.0,152.592,152.6752,152.2094,152.5171,249100.0
2015-01-29 13:00:00,183.41,183.92,183.14,183.88,125700.0,152.5671,152.9913,152.3425,152.958,125700.0
2015-01-29 13:30:00,183.88,184.53,183.73,184.3,370900.0,152.958,153.4987,152.8332,153.3074,370900.0
2015-01-29 14:00:00,184.23,184.58,184.0,184.58,191000.0,153.2492,153.5403,153.0578,153.5403,191000.0
2015-01-29 14:30:00,184.57,184.73,184.25,184.48,181700.0,153.532,153.6651,153.2658,153.4571,181700.0
2015-01-29 15:00:00,184.45,185.25,184.37,185.05,414800.0,153.4322,154.0976,153.3656,153.9313,414800.0
2015-01-29 15:30:00,185.1,185.53,185.03,185.24,326800.0,153.9729,154.3305,153.9146,154.0893,326800.0
2015-01-30 09:30:00,183.96,184.96,183.79,184.5,103300.0,153.0246,153.8564,152.8832,153.4738,103300.0
2015-01-30 10:00:00,184.44,184.68,183.92,183.97,153600.0,153.4238,153.6235,152.9913,153.0329,153600.0
2015-01-30 10:30:00,183.92,184.17,183.49,183.95,71500.0,152.9913,153.1992,152.6336,153.0162,71500.0
2015-01-30 11:00:00,183.97,184.14,183.24,183.79,695400.0,153.0329,153.1743,152.4256,152.8832,695400.0
2015-01-30 11:30:00,183.76,183.97,183.33,183.94,92000.0,152.8582,153.0329,152.5005,153.0079,92000.0
2015-01-30 12:00:00,183.98,184.74,183.98,184.59,117400.0,153.0412,153.6734,153.0412,153.5486,117400.0
2015-01-30 12:30:00,184.57,184.62,183.91,183.96,66300.0,153.532,153.5736,152.983,153.0246,66300.0
2015-01-30 13:00:00,184.04,184.23,183.74,184.11,129600.0,153.0911,153.2492,152.8416,153.1493,129600.0
2015-01-30 13:30:00,183.97,184.73,183.97,184.71,59100.0,153.0329,153.6651,153.0329,153.6484,59100.0
2015-01-30 14:00:00,184.71,185.32,184.46,185.29,81400.0,153.6484,154.1559,153.4405,154.1309,81400.0
2015-01-30 14:30:00,185.31,185.38,183.93,184.02,95000.0,154.1475,154.2058,152.9996,153.0745,95000.0
2015-01-30 15:00:00,184.03,184.27,183.15,183.72,159400.0,153.0828,153.2824,152.3508,152.8249,159400.0
2015-01-30 15:30:00,183.63,183.75,182.63,182.9,305800.0,152.7501,152.8499,151.9182,152.1428,305800.0
2015-02-02 09:30:00,183.5,183.67,182.43,182.44,330200.0,152.6419,152.7833,151.7519,151.7602,330200.0
2015-02-02 10:00:00,182.41,182.42,181.47,182.03,356300.0,151.7352,151.7435,150.9533,151.4191,356300.0
2015-02-02 10:30:00,182.03,182.73,181.74,182.56,123700.0,151.4191,152.0014,151.1779,151.86,123700.0
2015-02-02 11:00:00,182.53,183.6,182.53,183.6,165300.0,151.835,152.7251,151.835,152.7251,165300.0
2015-02-02 11:30:00,183.65,184.22,183.56,183.79,151800.0,152.7667,153.2408,152.6918,152.8832,151800.0
2015-02-02 12:00:00,183.77,183.86,183.19,183.36,530700.0,152.8665,152.9414,152.384,152.5255,530700.0
2015-02-02 12:30:00,183.35,183.56,182.86,182.87,178500.0,152.5171,152.6918,152.1095,152.1179,178500.0
2015-02-02 13:00:00,182.88,183.37,182.64,183.24,187200.0,152.1262,152.5338,151.9265,152.4256,187200.0
2015-02-02 13:30:00,183.3,183.41,182.38,182.46,154600.0,152.4756,152.5671,151.7103,151.7768,154600.0
2015-02-02 14:00:00,182.45,183.43,182.39,183.41,121900.0,151.7685,152.5837,151.7186,152.5671,121900.0
2015-02-02 14:30:00,183.46,183.55,182.9,183.09,175300.0,152.6086,152.6835,152.1428,152.3009,175300.0
2015-02-02 15:00:00,183.04,183.95,182.98,183.89,228700.0,152.2593,153.0162,152.2094,152.9663,228700.0
2015-02-02 15:30:00,183.9,185.26,183.81,185.15,391200.0,152.9747,154.1059,152.8998,154.0144,391200.0
2015-02-03 09:30:00,186.13,186.97,186.04,186.9,162500.0,154.8296,155.5284,154.7548,155.4702,162500.0
2015-02-03 10:00:00,186.9,186.94,186.38,186.78,95300.0,155.4702,155.5034,155.0376,155.3703,95300.0
2015-02-03 10:30:00,186.88,186.9,185.95,185.95,67800.0,155.4535,155.4702,154.6799,154.6799,67800.0
2015-02-03 11:00:00,185.91,186.57,185.89,186.28,244000.0,154.6466,155.1957,154.63,154.9544,244000.0
2015-02-03 11:30:00,186.24,186.67,185.94,186.04,40700.0,154.9211,155.2788,154.6716,154.7548,40700.0
2015-02-03 12:00:00,186.0,186.35,185.79,186.19,65900.0,154.7215,155.0127,154.5468,154.8796,65900.0
2015-02-03 12:30:00,186.15,186.54,186.01,186.38,32600.0,154.8463,155.1707,154.7298,155.0376,32600.0
2015-02-03 13:00:00,186.36,187.0,186.29,186.93,60700.0,155.021,155.5533,154.9627,155.4951,60700.0
2015-02-03 13:30:00,186.96,187.38,186.78,187.36,147500.0,155.5201,155.8694,155.3703,155.8528,147500.0
2015-02-03 14:00:00,187.39,187.53,186.85,186.88,87200.0,155.8778,155.9942,155.4286,155.4535,87200.0
2015-02-03 14:30:00,186.96,187.27,186.77,187.27,44300.0,155.5201,155.7779,155.362,155.7779,44300.0
2015-02-03 15:00:00,187.28,187.54,187.14,187.46,61300.0,155.7863,156.0025,155.6698,155.936,61300.0
2015-02-03 15:30:00,187.49,187.86,187.29,187.8,209100.0,155.9609,156.2687,155.7946,156.2188,209100.0
2015-02-04 09:30:00,187.03,187.43,186.92,187.37,110000.0,155.5783,155.911,155.4868,155.8611,110000.0
2015-02-04 10:00:00,187.37,187.75,187.18,187.25,372300.0,155.8611,156.1772,155.7031,155.7613,372300.0
2015-02-04 10:30:00,187.25,187.64,186.91,187.49,338100.0,155.7613,156.0857,155.4785,155.9609,338100.0
2015-02-04 11:00:00,187.4,187.88,187.3,187.83,35500.0,155.8861,156.2854,155.8029,156.2438,35500.0
2015-02-04 11:30:00,187.88,188.07,187.77,187.88,49400.0,156.2854,156.4434,156.1939,156.2854,49400.0
2015-02-04 12:00:00,187.85,187.93,187.51,187.51,23000.0,156.2604,156.327,155.9776,155.9776,23000.0
2015-02-04 12:30:00,187.5,187.57,187.18,187.4,32700.0,155.9693,156.0275,155.7031,155.8861,32700.0
2015-02-04 13:00:00,187.43,187.67,187.37,187.64,30400.0,155.911,156.1107,155.8611,156.0857,30400.0
2015-02-04 13:30:00,187.67,187.73,187.34,187.44,71100.0,156.1107,156.1606,155.8362,155.9194,71100.0
2015-02-04 14:00:00,187.51,187.79,187.2,187.43,42400.0,155.9776,156.2105,155.7197,155.911,42400.0
2015-02-04 14:30:00,187.48,187.75,187.31,187.62,44500.0,155.9526,156.1772,155.8112,156.0691,44500.0
2015-02-04 15:00:00,187.64,188.21,187.43,188.18,112400.0,156.0857,156.5599,155.911,156.5349,112400.0
2015-02-04 15:30:00,188.23,188.35,186.65,187.13,509100.0,156.5765,156.6763,155.2622,155.6615,509100.0
2015-02-05 09:30:00,187.89,188.59,187.85,188.3,129000.0,156.2937,156.876,156.2604,156.6347,129000.0
2015-02-05 10:00:00,188.29,188.63,188.26,188.55,56500.0,156.6264,156.9092,156.6015,156.8427,56500.0
2015-02-05 10:30:00,188.54,188.86,188.42,188.73,69700.0,156.8344,157.1006,156.7346,156.9924,69700.0
2015-02-05 11:00:00,188.68,188.8,188.47,188.57,48100.0,156.9508,157.0506,156.7761,156.8593,48100.0
2015-02-05 11:30:00,188.65,188.84,188.61,188.71,30200.0,156.9259,157.0839,156.8926,156.9758,30200.0
2015-02-05 12:00:00,188.71,188.73,188.4,188.45,28100.0,156.9758,156.9924,156.7179,156.7595,28100.0
2015-02-05 12:30:00,188.48,188.64,188.29,188.34,47500.0,156.7845,156.9176,156.6264,156.668,47500.0
2015-02-05 13:00:00,188.39,188.73,188.39,188.68,53900.0,156.7096,156.9924,156.7096,156.9508,53900.0
2015-02-05 13:30:00,188.68,188.86,188.62,188.7,29300.0,156.9508,157.1006,156.9009,156.9675,29300.0
2015-02-05 14:00:00,188.73,188.92,188.54,188.74,56200.0,156.9924,157.1505,156.8344,157.0007,56200.0
2015-02-05 14:30:00,188.71,188.8,188.54,188.7,29800.0,156.9758,157.0506,156.8344,156.9675,29800.0
2015-02-05 15:00:00,188.73,189.06,188.59,189.05,86800.0,156.9924,157.2669,156.876,157.2586,86800.0
2015-02-05 15:30:00,189.04,189.19,188.88,189.09,274200.0,157.2503,157.3751,157.1172,157.2919,274200.0
2015-02-06 09:30:00,189.49,189.64,189.02,189.39,149900.0,157.6246,157.7494,157.2337,157.5414,149900.0
2015-02-06 10:00:00,189.38,189.8,189.37,189.65,46200.0,157.5331,157.8825,157.5248,157.7577,46200.0
2015-02-06 10:30:00,189.64,190.05,189.63,189.89,63400.0,157.7494,158.0904,157.7411,157.9574,63400.0
2015-02-06 11:00:00,189.85,189.91,189.72,189.83,50300.0,157.9241,157.974,157.8159,157.9074,50300.0
2015-02-06 11:30:00,189.82,190.01,189.61,189.9,148500.0,157.8991,158.0572,157.7244,157.9657,148500.0
2015-02-06 12:00:00,189.86,189.94,189.82,189.88,43500.0,157.9324,157.9989,157.8991,157.949,43500.0
2015-02-06 12:30:00,189.86,189.94,189.27,189.69,80100.0,157.9324,157.9989,157.4416,157.791,80100.0
2015-02-06 13:00:00,189.72,189.76,188.7,188.87,50500.0,157.8159,157.8492,156.9675,157.1089,50500.0
2015-02-06 13:30:00,188.92,189.25,188.7,189.13,47300.0,157.1505,157.425,156.9675,157.3252,47300.0
2015-02-06 14:00:00,189.0,189.24,188.91,189.21,22400.0,157.217,157.4167,157.1422,157.3917,22400.0
2015-02-06 14:30:00,189.2,189.48,188.77,188.78,71300.0,157.3834,157.6163,157.0257,157.034,71300.0
2015-02-06 15:00:00,188.78,188.78,188.05,188.06,147200.0,157.034,157.034,156.4268,156.4351,147200.0
2015-02-06 15:30:00,188.05,188.52,187.94,188.49,439900.0,156.4268,156.8177,156.3353,156.7928,439900.0
2015-02-09 09:30:00,187.81,188.53,187.76,188.34,206600.0,156.2271,156.8261,156.1855,156.668,206600.0
2015-02-09 10:00:00,188.31,188.46,187.96,187.96,101400.0,156.643,156.7678,156.3519,156.3519,101400.0
2015-02-09 10:30:00,187.9,188.29,187.73,187.74,105800.0,156.302,156.6264,156.1606,156.1689,105800.0
2015-02-09 11:00:00,187.84,188.48,187.82,188.44,84100.0,156.2521,156.7845,156.2354,156.7512,84100.0
2015-02-09 11:30:00,188.45,188.45,188.22,188.26,83700.0,156.7595,156.7595,156.5682,156.6015,83700.0
2015-02-09 12:00:00,188.3,188.41,188.1,188.41,72500.0,156.6347,156.7262,156.4684,156.7262,72500.0
2015-02-09 12:30:00,188.44,188.59,188.23,188.28,77800.0,156.7512,156.876,156.5765,156.6181,77800.0
2015-02-09 13:00:00,188.27,188.41,188.08,188.08,69500.0,156.6098,156.7262,156.4517,156.4517,69500.0
2015-02-09 13:30:00,188.08,188.09,187.87,188.04,86300.0,156.4517,156.46,156.277,156.4185,86300.0
2015-02-09 14:00:00,188.04,188.06,187.63,187.9,108000.0,156.4185,156.4351,156.0774,156.302,108000.0
2015-02-09 14:30:00,187.93,188.04,187.59,187.63,107700.0,156.327,156.4185,156.0441,156.0774,107700.0
2015-02-09 15:00:00,187.61,187.66,187.22,187.63,164000.0,156.0608,156.1024,155.7363,156.0774,164000.0
2015-02-09 15:30:00,187.7,187.96,187.4,187.64,190200.0,156.1356,156.3519,155.8861,156.0857,190200.0
2015-02-10 09:30:00,188.82,188.84,188.22,188.3,198700.0,157.0673,157.0839,156.5682,156.6347,198700.0
2015-02-10 10:00:00,188.35,188.67,188.14,188.24,163400.0,156.6763,156.9425,156.5016,156.5848,163400.0
2015-02-10 10:30:00,188.24,188.42,187.84,188.24,110200.0,156.5848,156.7346,156.2521,156.5848,110200.0
2015-02-10 11:00:00,188.14,188.6,188.11,188.57,52500.0,156.5016,156.8843,156.4767,156.8593,52500.0
2015-02-10 11:30:00,188.58,188.75,188.52,188.71,74200.0,156.8676,157.0091,156.8177,156.9758,74200.0
2015-02-10 12:00:00,188.7,189.13,188.52,188.97,55200.0,156.9675,157.3252,156.8177,157.1921,55200.0
2015-02-10 12:30:00,188.98,189.03,188.86,188.97,50700.0,157.2004,157.242,157.1006,157.1921,50700.0
2015-02-10 13:00:00,189.01,189.1,188.73,188.83,104000.0,157.2253,157.3002,156.9924,157.0756,104000.0
2015-02-10 13:30:00,188.86,189.07,188.78,188.78,108800.0,157.1006,157.2752,157.034,157.034,108800.0
2015-02-10 14:00:00,188.82,189.21,188.82,189.2,76300.0,157.0673,157.3917,157.0673,157.3834,76300.0
2015-02-10 14:30:00,189.2,189.75,189.12,189.75,192900.0,157.3834,157.8409,157.3168,157.8409,192900.0
2015-02-10 15:00:00,189.72,189.84,189.55,189.82,133000.0,157.8159,157.9158,157.6745,157.8991,133000.0
2015-02-10 15:30:00,189.83,189.93,189.59,189.65,370600.0,157.9074,157.9906,157.7078,157.7577,370600.0
2015-02-11 09:30:00,189.51,189.75,189.34,189.74,126000.0,157.6413,157.8409,157.4998,157.8326,126000.0
2015-02-11 10:00:00,189.72,189.78,189.35,189.4,133700.0,157.8159,157.8658,157.5082,157.5498,133700.0
2015-02-11 10:30:00,189.43,189.61,189.27,189.53,51600.0,157.5747,157.7244,157.4416,157.6579,51600.0
2015-02-11 11:00:00,189.65,189.87,189.62,189.7,50700.0,157.7577,157.9407,157.7328,157.7993,50700.0
2015-02-11 11:30:00,189.66,189.78,189.51,189.65,82300.0,157.766,157.8658,157.6413,157.7577,82300.0
2015-02-11 12:00:00,189.6,189.72,189.52,189.65,101400.0,157.7161,157.8159,157.6496,157.7577,101400.0
2015-02-11 12:30:00,189.69,189.76,189.24,189.29,92200.0,157.791,157.8492,157.4167,157.4582,92200.0
2015-02-11 13:00:00,189.34,189.34,188.78,189.03,96500.0,157.4998,157.4998,157.034,157.242,96500.0
2015-02-11 13:30:00,189.06,189.52,188.9,189.33,102700.0,157.2669,157.6496,157.1338,157.4915,102700.0
2015-02-11 14:00:00,189.32,189.54,189.12,189.24,131400.0,157.4832,157.6662,157.3168,157.4167,131400.0
2015-02-11 14:30:00,189.23,189.7,189.22,189.5,102500.0,157.4083,157.7993,157.4,157.6329,102500.0
2015-02-11 15:00:00,189.56,190.23,189.47,190.01,276200.0,157.6828,158.2402,157.608,158.0572,276200.0
2015-02-11 15:30:00,190.04,190.13,189.48,189.76,284900.0,158.0821,158.157,157.6163,157.8492,284900.0
2015-02-12 09:30:00,190.7,191.03,190.47,190.95,204900.0,158.6311,158.9056,158.4398,158.8391,204900.0
2015-02-12 10:00:00,190.96,191.18,190.79,190.83,67700.0,158.8474,159.0304,158.706,158.7393,67700.0
2015-02-12 10:30:00,190.77,191.04,190.75,190.86,59900.0,158.6894,158.914,158.6727,158.7642,59900.0
2015-02-12 11:00:00,190.84,191.01,190.62,190.7,45900.0,158.7476,158.889,158.5646,158.6311,45900.0
2015-02-12 11:30:00,190.74,191.09,190.7,190.99,760200.0,158.6644,158.9556,158.6311,158.8724,760200.0
2015-02-12 12:00:00,191.01,191.18,190.99,191.18,128900.0,158.889,159.0304,158.8724,159.0304,128900.0
2015-02-12 12:30:00,191.19,191.29,191.03,191.12,71400.0,159.0387,159.1219,158.9056,158.9805,71400.0
2015-02-12 13:00:00,191.18,191.32,191.13,191.25,77500.0,159.0304,159.1469,158.9888,159.0886,77500.0
2015-02-12 13:30:00,191.26,191.42,191.22,191.4,56700.0,159.097,159.2301,159.0637,159.2134,56700.0
2015-02-12 14:00:00,191.38,191.43,191.2,191.31,50700.0,159.1968,159.2384,159.0471,159.1386,50700.0
2015-02-12 14:30:00,191.3,191.54,191.26,191.51,54200.0,159.1302,159.3299,159.097,159.3049,54200.0
2015-02-12 15:00:00,191.5,191.63,191.45,191.52,33700.0,159.2966,159.4047,159.255,159.3132,33700.0
2015-02-12 15:30:00,191.5,191.65,191.36,191.58,108000.0,159.2966,159.4214,159.1801,159.3632,108000.0
2015-02-13 09:30:00,191.74,192.12,191.66,192.09,162300.0,159.4962,159.8123,159.4297,159.7874,162300.0
2015-02-13 10:00:00,192.06,192.17,191.75,192.06,206300.0,159.7624,159.8539,159.5046,159.7624,206300.0
2015-02-13 10:30:00,192.11,192.12,191.87,192.0,118000.0,159.804,159.8123,159.6044,159.7125,118000.0
2015-02-13 11:00:00,192.04,192.26,192.04,192.15,76700.0,159.7458,159.9288,159.7458,159.8373,76700.0
2015-02-13 11:30:00,192.18,192.24,191.99,192.17,55200.0,159.8623,159.9122,159.7042,159.8539,55200.0
2015-02-13 12:00:00,192.2,192.2,191.96,191.99,25500.0,159.8789,159.8789,159.6793,159.7042,25500.0
2015-02-13 12:30:00,191.94,192.02,191.89,191.89,15000.0,159.6626,159.7292,159.621,159.621,15000.0
2015-02-13 13:00:00,191.89,192.03,191.76,191.77,27400.0,159.621,159.7375,159.5129,159.5212,27400.0
2015-02-13 13:30:00,191.75,191.76,191.46,191.7,48600.0,159.5046,159.5129,159.2633,159.463,48600.0
2015-02-13 14:00:00,191.66,192.01,191.66,191.94,34900.0,159.4297,159.7208,159.4297,159.6626,34900.0
2015-02-13 14:30:00,191.92,192.01,191.81,192.0,65100.0,159.646,159.7208,159.5545,159.7125,65100.0
2015-02-13 15:00:00,192.0,192.27,191.93,192.22,49000.0,159.7125,159.9371,159.6543,159.8955,49000.0
2015-02-13 15:30:00,192.25,192.44,192.11,192.41,91600.0,159.9205,160.0785,159.804,160.0536,91600.0
2015-02-17 09:30:00,192.07,192.25,191.79,192.1,133000.0,159.7708,159.9205,159.5378,159.7957,133000.0
2015-02-17 10:00:00,192.1,192.29,192.0,192.17,117100.0,159.7957,159.9538,159.7125,159.8539,117100.0
2015-02-17 10:30:00,192.19,192.28,191.95,192.03,55000.0,159.8706,159.9454,159.6709,159.7375,55000.0
2015-02-17 11:00:00,192.02,192.26,191.96,192.24,107800.0,159.7292,159.9288,159.6793,159.9122,107800.0
2015-02-17 11:30:00,192.22,192.33,192.21,192.32,514700.0,159.8955,159.987,159.8872,159.9787,514700.0
2015-02-17 12:00:00,192.29,192.39,192.25,192.34,66800.0,159.9538,160.0369,159.9205,159.9953,66800.0
2015-02-17 12:30:00,192.36,192.54,192.36,192.49,59000.0,160.012,160.1617,160.012,160.1201,59000.0
2015-02-17 13:00:00,192.52,192.88,192.45,192.86,73600.0,160.1451,160.4445,160.0869,160.4279,73600.0
2015-02-17 13:30:00,192.87,192.88,192.65,192.72,100700.0,160.4362,160.4445,160.2532,160.3114,100700.0
2015-02-17 14:00:00,192.72,192.74,192.59,192.65,50900.0,160.3114,160.3281,160.2033,160.2532,50900.0
2015-02-17 14:30:00,192.66,192.74,192.54,192.56,56600.0,160.2615,160.3281,160.1617,160.1784,56600.0
2015-02-17 15:00:00,192.55,192.74,192.53,192.67,44900.0,160.17,160.3281,160.1534,160.2699,44900.0
2015-02-17 15:30:00,192.68,192.73,192.41,192.73,116800.0,160.2782,160.3198,160.0536,160.3198,116800.0
2015-02-18 09:30:00,192.28,192.5,192.13,192.37,408600.0,159.9454,160.1284,159.8207,160.0203,408600.0
2015-02-18 10:00:00,192.32,192.41,192.0,192.08,80200.0,159.9787,160.0536,159.7125,159.7791,80200.0
2015-02-18 10:30:00,192.07,192.42,192.05,192.33,60200.0,159.7708,160.0619,159.7541,159.987,60200.0
2015-02-18 11:00:00,192.33,192.49,192.24,192.45,187800.0,159.987,160.1201,159.9122,160.0869,187800.0
2015-02-18 11:30:00,192.46,192.51,192.32,192.36,430300.0,160.0952,160.1368,159.9787,160.012,430300.0
2015-02-18 12:00:00,192.38,192.44,192.37,192.41,26800.0,160.0286,160.0785,160.0203,160.0536,26800.0
2015-02-18 12:30:00,192.4,192.42,192.1,192.14,80900.0,160.0453,160.0619,159.7957,159.829,80900.0
2015-02-18 13:00:00,192.15,192.28,192.07,192.17,31500.0,159.8373,159.9454,159.7708,159.8539,31500.0
2015-02-18 13:30:00,192.22,192.34,192.12,192.21,42800.0,159.8955,159.9953,159.8123,159.8872,42800.0
2015-02-18 14:00:00,192.24,192.73,192.2,192.22,137900.0,159.9122,160.3198,159.8789,159.8955,137900.0
2015-02-18 14:30:00,192.25,192.5,192.24,192.44,45500.0,159.9205,160.1284,159.9122,160.0785,45500.0
2015-02-18 15:00:00,192.47,192.78,192.47,192.7,131900.0,160.1035,160.3614,160.1035,160.2948,131900.0
2015-02-18 15:30:00,192.71,192.72,192.47,192.72,89500.0,160.3031,160.3114,160.1035,160.3114,89500.0
2015-02-19 09:30:00,192.09,192.29,191.89,192.22,106700.0,159.7874,159.9538,159.621,159.8955,106700.0
2015-02-19 10:00:00,192.22,192.58,192.05,192.56,66100.0,159.8955,160.195,159.7541,160.1784,66100.0
2015-02-19 10:30:00,192.56,192.69,192.49,192.58,58900.0,160.1784,160.2865,160.1201,160.195,58900.0
2015-02-19 11:00:00,192.59,192.83,192.51,192.78,74900.0,160.2033,160.4029,160.1368,160.3614,74900.0
2015-02-19 11:30:00,192.79,192.97,192.76,192.86,99300.0,160.3697,160.5194,160.3447,160.4279,99300.0
2015-02-19 12:00:00,192.87,192.93,192.62,192.62,55100.0,160.4362,160.4861,160.2283,160.2283,55100.0
2015-02-19 12:30:00,192.65,192.67,192.3,192.52,50300.0,160.2532,160.2699,159.9621,160.1451,50300.0
2015-02-19 13:00:00,192.54,192.57,192.34,192.44,74100.0,160.1617,160.1867,159.9953,160.0785,74100.0
2015-02-19 13:30:00,192.42,192.66,192.41,192.65,64800.0,160.0619,160.2615,160.0536,160.2532,64800.0
2015-02-19 14:00:00,192.65,192.74,192.56,192.59,53700.0,160.2532,160.3281,160.1784,160.2033,53700.0
2015-02-19 14:30:00,192.54,192.66,192.47,192.66,42900.0,160.1617,160.2615,160.1035,160.2615,42900.0
2015-02-19 15:00:00,192.67,192.8,192.62,192.66,40500.0,160.2699,160.378,160.2283,160.2615,40500.0
2015-02-19 15:30:00,192.67,192.71,192.4,192.61,145000.0,160.2699,160.3031,160.0453,160.2199,145000.0
2015-02-20 09:30:00,192.13,192.44,191.47,191.59,109000.0,159.8207,160.0785,159.2717,159.3715,109000.0
2015-02-20 10:00:00,191.56,191.98,191.44,191.83,42000.0,159.3465,159.6959,159.2467,159.5711,42000.0
2015-02-20 10:30:00,191.71,192.43,191.68,192.26,35500.0,159.4713,160.0702,159.4463,159.9288,35500.0
2015-02-20 11:00:00,192.32,192.45,192.2,192.3,306800.0,159.9787,160.0869,159.8789,159.9621,306800.0
2015-02-20 11:30:00,192.29,192.45,192.23,192.38,52000.0,159.9538,160.0869,159.9038,160.0286,52000.0
2015-02-20 12:00:00,192.4,192.54,192.37,192.4,53400.0,160.0453,160.1617,160.0203,160.0453,53400.0
2015-02-20 12:30:00,192.43,192.87,192.3,192.71,126300.0,160.0702,160.4362,159.9621,160.3031,126300.0
2015-02-20 13:00:00,192.66,193.0,192.63,192.93,45200.0,160.2615,160.5444,160.2366,160.4861,45200.0
2015-02-20 13:30:00,192.97,193.33,192.93,193.3,178700.0,160.5194,160.8189,160.4861,160.7939,178700.0
2015-02-20 14:00:00,193.28,193.48,193.24,193.28,49900.0,160.7773,160.9436,160.744,160.7773,49900.0
2015-02-20 14:30:00,193.31,193.48,193.18,193.46,37400.0,160.8022,160.9436,160.6941,160.927,37400.0
2015-02-20 15:00:00,193.5,193.82,193.49,193.67,99800.0,160.9603,161.2265,160.952,161.1017,99800.0
2015-02-20 15:30:00,193.67,193.77,193.54,193.75,145700.0,161.1017,161.1849,160.9936,161.1682,145700.0
2015-02-23 09:30:00,193.49,193.51,193.03,193.3,511500.0,160.952,160.9686,160.5693,160.7939,511500.0
2015-02-23 10:00:00,193.28,193.34,193.08,193.27,66000.0,160.7773,160.8272,160.6109,160.769,66000.0
2015-02-23 10:30:00,193.29,193.42,193.25,193.4,19700.0,160.7856,160.8937,160.7523,160.8771,19700.0
2015-02-23 11:00:00,193.42,193.57,193.36,193.55,45700.0,160.8937,161.0185,160.8438,161.0019,45700.0
2015-02-23 11:30:00,193.53,193.6,193.51,193.53,358600.0,160.9852,161.0435,160.9686,160.9852,358600.0
2015-02-23 12:00:00,193.55,193.57,193.38,193.38,20000.0,161.0019,161.0185,160.8605,160.8605,20000.0
2015-02-23 12:30:00,193.4,193.45,193.22,193.31,36700.0,160.8771,160.9187,160.7274,160.8022,36700.0
2015-02-23 13:00:00,193.33,193.42,193.26,193.35,53300.0,160.8189,160.8937,160.7606,160.8355,53300.0
2015-02-23 13:30:00,193.35,193.6,193.35,193.43,43300.0,160.8355,161.0435,160.8355,160.902,43300.0
2015-02-23 14:00:00,193.44,193.56,193.42,193.52,36200.0,160.9104,161.0102,160.8937,160.9769,36200.0
2015-02-23 14:30:00,193.52,193.53,193.23,193.3,53700.0,160.9769,160.9852,160.7357,160.7939,53700.0
2015-02-23 15:00:00,193.29,193.31,193.08,193.28,44700.0,160.7856,160.8022,160.6109,160.7773,44700.0
2015-02-23 15:30:00,193.28,193.7,193.28,193.7,132600.0,160.7773,161.1266,160.7773,161.1266,132600.0
2015-02-24 09:30:00,193.69,193.83,193.56,193.65,124300.0,161.1183,161.2348,161.0102,161.0851,124300.0
2015-02-24 10:00:00,193.63,194.11,193.43,194.04,74400.0,161.0684,161.4677,160.902,161.4095,74400.0
2015-02-24 10:30:00,194.05,194.09,193.92,194.03,51800.0,161.4178,161.4511,161.3096,161.4012,51800.0
2015-02-24 11:00:00,194.03,194.34,194.0,194.24,31000.0,161.4012,161.659,161.3762,161.5758,31000.0
2015-02-24 11:30:00,194.33,194.33,194.06,194.07,125900.0,161.6507,161.6507,161.4261,161.4344,125900.0
2015-02-24 12:00:00,194.02,194.15,194.0,194.02,47800.0,161.3928,161.501,161.3762,161.3928,47800.0
2015-02-24 12:30:00,194.01,194.05,193.64,194.0,69200.0,161.3845,161.4178,161.0767,161.3762,69200.0
2015-02-24 13:00:00,193.98,194.03,193.87,193.97,62600.0,161.3596,161.4012,161.2681,161.3512,62600.0
2015-02-24 13:30:00,193.98,194.2,193.96,194.15,42800.0,161.3596,161.5426,161.3429,161.501,42800.0
2015-02-24 14:00:00,194.18,194.19,194.01,194.04,58700.0,161.5259,161.5342,161.3845,161.4095,58700.0
2015-02-24 14:30:00,194.06,194.23,193.99,194.22,91400.0,161.4261,161.5675,161.3679,161.5592,91400.0
2015-02-24 15:00:00,194.21,194.41,194.21,194.41,105300.0,161.5509,161.7172,161.5509,161.7172,105300.0
2015-02-24 15:30:00,194.41,194.49,194.2,194.28,186600.0,161.7172,161.7838,161.5426,161.6091,186600.0
2015-02-25 09:30:00,194.14,194.23,193.87,193.96,144300.0,161.4927,161.5675,161.2681,161.3429,144300.0
2015-02-25 10:00:00,193.96,194.1,193.93,194.01,306400.0,161.3429,161.4594,161.318,161.3845,306400.0
2015-02-25 10:30:00,193.99,194.19,193.91,194.09,78700.0,161.3679,161.5342,161.3013,161.4511,78700.0
2015-02-25 11:00:00,194.1,194.22,193.97,194.22,68800.0,161.4594,161.5592,161.3512,161.5592,68800.0
2015-02-25 11:30:00,194.21,194.35,194.17,194.25,411800.0,161.5509,161.6673,161.5176,161.5842,411800.0
2015-02-25 12:00:00,194.25,194.31,194.23,194.25,139100.0,161.5842,161.6341,161.5675,161.5842,139100.0
2015-02-25 12:30:00,194.25,194.38,194.23,194.33,33500.0,161.5842,161.6923,161.5675,161.6507,33500.0
2015-02-25 13:00:00,194.32,194.43,194.27,194.43,49200.0,161.6424,161.7339,161.6008,161.7339,49200.0
2015-02-25 13:30:00,194.44,194.65,194.44,194.56,76400.0,161.7422,161.9169,161.7422,161.842,76400.0
2015-02-25 14:00:00,194.56,194.57,194.3,194.36,47900.0,161.842,161.8503,161.6257,161.6757,47900.0
2015-02-25 14:30:00,194.35,194.39,193.81,194.04,72800.0,161.6673,161.7006,161.2181,161.4095,72800.0
2015-02-25 15:00:00,194.04,194.04,193.71,193.75,41500.0,161.4095,161.4095,161.135,161.1682,41500.0
2015-02-25 15:30:00,193.75,194.18,193.75,194.09,103200.0,161.1682,161.5259,161.1682,161.4511,103200.0
2015-02-26 09:30:00,193.99,194.1,193.43,193.44,149300.0,161.3679,161.4594,160.902,160.9104,149300.0
2015-02-26 10:00:00,193.43,193.76,193.42,193.71,40900.0,160.902,161.1766,160.8937,161.135,40900.0
2015-02-26 10:30:00,193.71,193.95,193.62,193.94,38400.0,161.135,161.3346,161.0601,161.3263,38400.0
2015-02-26 11:00:00,193.92,194.15,193.91,194.0,43800.0,161.3096,161.501,161.3013,161.3762,43800.0
2015-02-26 11:30:00,194.02,194.14,193.95,193.98,55800.0,161.3928,161.4927,161.3346,161.3596,55800.0
2015-02-26 12:00:00,193.96,193.98,193.64,193.83,250900.0,161.3429,161.3596,161.0767,161.2348,250900.0
2015-02-26 12:30:00,193.83,194.08,193.81,194.05,30800.0,161.2348,161.4427,161.2181,161.4178,30800.0
2015-02-26 13:00:00,194.03,194.06,193.76,193.88,34000.0,161.4012,161.4261,161.1766,161.2764,34000.0
2015-02-26 13:30:00,193.86,193.98,193.83,193.85,28300.0,161.2597,161.3596,161.2348,161.2514,28300.0
2015-02-26 14:00:00,193.86,193.94,193.5,193.54,24500.0,161.2597,161.3263,160.9603,160.9936,24500.0
2015-02-26 14:30:00,193.52,193.6,193.37,193.49,30600.0,160.9769,161.0435,160.8521,160.952,30600.0
2015-02-26 15:00:00,193.4,193.72,193.21,193.66,52700.0,160.8771,161.1433,160.719,161.0934,52700.0
2015-02-26 15:30:00,193.72,193.96,193.64,193.89,69300.0,161.1433,161.3429,161.0767,161.2847,69300.0
2015-02-27 09:30:00,193.77,193.91,193.36,193.56,91800.0,161.1849,161.3013,160.8438,161.0102,91800.0
2015-02-27 10:00:00,193.58,193.87,193.55,193.87,27300.0,161.0268,161.2681,161.0019,161.2681,27300.0
2015-02-27 10:30:00,193.89,194.01,193.7,193.97,56100.0,161.2847,161.3845,161.1266,161.3512,56100.0
2015-02-27 11:00:00,194.01,194.01,193.67,193.67,96900.0,161.3845,161.3845,161.1017,161.1017,96900.0
2015-02-27 11:30:00,193.74,193.97,193.71,193.88,19800.0,161.1599,161.3512,161.135,161.2764,19800.0
2015-02-27 12:00:00,193.87,194.02,193.85,193.99,47000.0,161.2681,161.3928,161.2514,161.3679,47000.0
2015-02-27 12:30:00,194.05,194.05,193.8,193.86,24400.0,161.4178,161.4178,161.2098,161.2597,24400.0
2015-02-27 13:00:00,193.86,193.88,193.66,193.74,26600.0,161.2597,161.2764,161.0934,161.1599,26600.0
2015-02-27 13:30:00,193.72,193.79,193.62,193.76,80000.0,161.1433,161.2015,161.0601,161.1766,80000.0
2015-02-27 14:00:00,193.79,193.84,193.64,193.73,32600.0,161.2015,161.2431,161.0767,161.1516,32600.0
2015-02-27 14:30:00,193.73,193.73,193.35,193.43,52100.0,161.1516,161.1516,160.8355,160.902,52100.0
2015-02-27 15:00:00,193.45,193.58,193.28,193.56,58800.0,160.9187,161.0268,160.7773,161.0102,58800.0
2015-02-27 15:30:00,193.56,193.56,193.19,193.23,178200.0,161.0102,161.0102,160.7024,160.7357,178200.0
2015-03-02 09:30:00,193.31,193.78,193.3,193.77,66500.0,160.8022,161.1932,160.7939,161.1849,66500.0
2015-03-02 10:00:00,193.77,194.11,193.77,194.09,50300.0,161.1849,161.4677,161.1849,161.4511,50300.0
2015-03-02 10:30:00,194.11,194.18,193.97,194.09,49100.0,161.4677,161.5259,161.3512,161.4511,49100.0
2015-03-02 11:00:00,194.08,194.12,193.91,194.04,120200.0,161.4427,161.476,161.3013,161.4095,120200.0
2015-03-02 11:30:00,194.05,194.23,193.98,194.03,47800.0,161.4178,161.5675,161.3596,161.4012,47800.0
2015-03-02 12:00:00,194.03,194.07,193.72,193.76,88000.0,161.4012,161.4344,161.1433,161.1766,88000.0
2015-03-02 12:30:00,193.75,193.94,193.73,193.9,47700.0,161.1682,161.3263,161.1516,161.293,47700.0
2015-03-02 13:00:00,193.88,193.95,193.86,193.93,49400.0,161.2764,161.3346,161.2597,161.318,49400.0
2015-03-02 13:30:00,193.95,194.1,193.91,194.07,53400.0,161.3346,161.4594,161.3013,161.4344,53400.0
2015-03-02 14:00:00,194.08,194.12,193.87,193.87,94800.0,161.4427,161.476,161.2681,161.2681,94800.0
2015-03-02 14:30:00,193.87,194.14,193.85,194.1,42800.0,161.2681,161.4927,161.2514,161.4594,42800.0
2015-03-02 15:00:00,194.12,194.28,194.07,194.27,53400.0,161.476,161.6091,161.4344,161.6008,53400.0
2015-03-02 15:30:00,194.28,194.47,194.24,194.46,158000.0,161.6091,161.7672,161.5758,161.7588,158000.0
2015-03-03 09:30:00,193.96,194.03,193.31,193.47,118100.0,161.3429,161.4012,160.8022,160.9353,118100.0
2015-03-03 10:00:00,193.4,193.69,193.39,193.49,80300.0,160.8771,161.1183,160.8688,160.952,80300.0
2015-03-03 10:30:00,193.51,193.65,193.37,193.42,82000.0,160.9686,161.0851,160.8521,160.8937,82000.0
2015-03-03 11:00:00,193.42,193.49,193.23,193.29,127400.0,160.8937,160.952,160.7357,160.7856,127400.0
2015-03-03 11:30:00,193.3,193.31,192.78,193.06,235300.0,160.7939,160.8022,160.3614,160.5943,235300.0
2015-03-03 12:00:00,193.04,193.04,192.69,192.85,47700.0,160.5776,160.5776,160.2865,160.4196,47700.0
2015-03-03 12:30:00,192.85,193.3,192.8,193.28,75500.0,160.4196,160.7939,160.378,160.7773,75500.0
2015-03-03 13:00:00,193.28,193.39,193.2,193.36,91600.0,160.7773,160.8688,160.7107,160.8438,91600.0
2015-03-03 13:30:00,193.39,193.44,193.21,193.29,66600.0,160.8688,160.9104,160.719,160.7856,66600.0
2015-03-03 14:00:00,193.29,193.71,193.29,193.7,50900.0,160.7856,161.135,160.7856,161.1266,50900.0
2015-03-03 14:30:00,193.71,193.71,193.35,193.54,160300.0,161.135,161.135,160.8355,160.9936,160300.0
2015-03-03 15:00:00,193.53,193.65,193.38,193.63,60200.0,160.9852,161.0851,160.8605,161.0684,60200.0
2015-03-03 15:30:00,193.67,193.71,193.46,193.63,76200.0,161.1017,161.135,160.927,161.0684,76200.0
2015-03-04 09:30:00,193.0,193.01,192.05,192.26,212900.0,160.5444,160.5527,159.7541,159.9288,212900.0
2015-03-04 10:00:00,192.25,192.36,191.73,192.05,127000.0,159.9205,160.012,159.4879,159.7541,127000.0
2015-03-04 10:30:00,192.0,192.34,191.94,192.22,104800.0,159.7125,159.9953,159.6626,159.8955,104800.0
2015-03-04 11:00:00,192.2,192.66,192.2,192.56,111400.0,159.8789,160.2615,159.8789,160.1784,111400.0
2015-03-04 11:30:00,192.56,192.75,192.56,192.61,101500.0,160.1784,160.3364,160.1784,160.2199,101500.0
2015-03-04 12:00:00,192.62,192.93,192.56,192.85,42000.0,160.2283,160.4861,160.1784,160.4196,42000.0
2015-03-04 12:30:00,192.87,193.05,192.79,192.8,40800.0,160.4362,160.586,160.3697,160.378,40800.0
2015-03-04 13:00:00,192.78,192.93,192.74,192.86,36200.0,160.3614,160.4861,160.3281,160.4279,36200.0
2015-03-04 13:30:00,192.9,192.9,192.49,192.52,47300.0,160.4612,160.4612,160.1201,160.1451,47300.0
2015-03-04 14:00:00,192.56,192.67,192.4,192.53,52900.0,160.1784,160.2699,160.0453,160.1534,52900.0
2015-03-04 14:30:00,192.53,192.83,192.48,192.81,58400.0,160.1534,160.4029,160.1118,160.3863,58400.0
2015-03-04 15:00:00,192.79,192.87,192.59,192.78,187500.0,160.3697,160.4362,160.2033,160.3614,187500.0
2015-03-04 15:30:00,192.77,192.92,192.71,192.8,274900.0,160.353,160.4778,160.3031,160.378,274900.0
2015-03-05 09:30:00,193.15,193.19,192.73,193.12,57500.0,160.6691,160.7024,160.3198,160.6442,57500.0
2015-03-05 10:00:00,193.1,193.28,193.02,193.26,199700.0,160.6275,160.7773,160.561,160.7606,199700.0
2015-03-05 10:30:00,193.27,193.33,193.2,193.25,22100.0,160.769,160.8189,160.7107,160.7523,22100.0
2015-03-05 11:00:00,193.21,193.22,192.76,192.95,103200.0,160.719,160.7274,160.3447,160.5028,103200.0
2015-03-05 11:30:00,193.0,193.21,192.96,193.17,49400.0,160.5444,160.719,160.5111,160.6858,49400.0
2015-03-05 12:00:00,193.17,193.17,192.88,192.89,41100.0,160.6858,160.6858,160.4445,160.4529,41100.0
2015-03-05 12:30:00,192.89,192.98,192.48,192.56,66800.0,160.4529,160.5277,160.1118,160.1784,66800.0
2015-03-05 13:00:00,192.55,192.87,192.51,192.81,37700.0,160.17,160.4362,160.1368,160.3863,37700.0
2015-03-05 13:30:00,192.79,192.94,192.79,192.94,71700.0,160.3697,160.4945,160.3697,160.4945,71700.0
2015-03-05 14:00:00,192.96,193.09,192.96,193.0,67200.0,160.5111,160.6192,160.5111,160.5444,67200.0
2015-03-05 14:30:00,193.01,193.19,192.91,193.09,82300.0,160.5527,160.7024,160.4695,160.6192,82300.0
2015-03-05 15:00:00,193.1,193.12,192.87,193.09,78200.0,160.6275,160.6442,160.4362,160.6192,78200.0
2015-03-05 15:30:00,193.1,193.16,192.89,193.01,172700.0,160.6275,160.6775,160.4529,160.5527,172700.0
2015-03-06 09:30:00,192.0,192.52,191.95,192.47,125200.0,159.7125,160.1451,159.6709,160.1035,125200.0
2015-03-06 10:00:00,192.49,192.55,192.17,192.46,201000.0,160.1201,160.17,159.8539,160.0952,201000.0
2015-03-06 10:30:00,192.45,192.5,191.94,192.02,102400.0,160.0869,160.1284,159.6626,159.7292,102400.0
2015-03-06 11:00:00,192.01,192.01,191.28,191.35,245700.0,159.7208,159.7208,159.1136,159.1718,245700.0
2015-03-06 11:30:00,191.35,191.35,190.92,191.13,141200.0,159.1718,159.1718,158.8141,158.9888,141200.0
2015-03-06 12:00:00,191.16,191.32,190.63,190.76,82500.0,159.0138,159.1469,158.5729,158.681,82500.0
2015-03-06 12:30:00,190.78,191.03,190.64,190.81,80700.0,158.6977,158.9056,158.5812,158.7226,80700.0
2015-03-06 13:00:00,190.87,190.93,190.5,190.75,72700.0,158.7725,158.8225,158.4648,158.6727,72700.0
2015-03-06 13:30:00,190.74,190.75,190.38,190.71,51100.0,158.6644,158.6727,158.3649,158.6395,51100.0
2015-03-06 14:00:00,190.71,190.95,190.37,190.53,97800.0,158.6395,158.8391,158.3566,158.4897,97800.0
2015-03-06 14:30:00,190.5,190.56,190.14,190.22,78800.0,158.4648,158.5147,158.1653,158.2319,78800.0
2015-03-06 15:00:00,190.21,190.68,190.21,190.26,109600.0,158.2235,158.6145,158.2235,158.2651,109600.0
2015-03-06 15:30:00,190.26,190.4,189.94,190.29,278600.0,158.2651,158.3816,157.9989,158.2901,278600.0
2015-03-09 09:30:00,190.52,190.8,190.42,190.73,152800.0,158.4814,158.7143,158.3982,158.6561,152800.0
2015-03-09 10:00:00,190.73,190.92,190.6,190.71,56100.0,158.6561,158.8141,158.548,158.6395,56100.0
2015-03-09 10:30:00,190.68,190.98,190.66,190.84,38500.0,158.6145,158.8641,158.5979,158.7476,38500.0
2015-03-09 11:00:00,190.81,191.07,190.65,190.96,48800.0,158.7226,158.9389,158.5895,158.8474,48800.0
2015-03-09 11:30:00,190.97,191.07,190.76,190.85,51500.0,158.8557,158.9389,158.681,158.7559,51500.0
2015-03-09 12:00:00,190.85,190.88,190.62,190.74,36800.0,158.7559,158.7809,158.5646,158.6644,36800.0
2015-03-09 12:30:00,190.71,191.05,190.71,191.01,35800.0,158.6395,158.9223,158.6395,158.889,35800.0
2015-03-09 13:00:00,191.02,191.13,190.94,191.13,23600.0,158.8973,158.9888,158.8308,158.9888,23600.0
2015-03-09 13:30:00,191.15,191.47,191.15,191.33,53200.0,159.0055,159.2717,159.0055,159.1552,53200.0
2015-03-09 14:00:00,191.34,191.35,191.11,191.15,37400.0,159.1635,159.1718,158.9722,159.0055,37400.0
2015-03-09 14:30:00,191.09,191.34,190.95,191.3,75300.0,158.9556,159.1635,158.8391,159.1302,75300.0
2015-03-09 15:00:00,191.27,191.41,191.1,191.2,64000.0,159.1053,159.2217,158.9639,159.0471,64000.0
2015-03-09 15:30:00,191.25,191.36,191.05,191.1,252000.0,159.0886,159.1801,158.9223,158.9639,252000.0
2015-03-10 09:30:00,189.57,189.64,188.93,189.22,377900.0,157.6912,157.7494,157.1588,157.4,377900.0
2015-03-10 10:00:00,189.18,189.38,188.75,188.99,91800.0,157.3667,157.5331,157.0091,157.2087,91800.0
2015-03-10 10:30:00,188.95,189.15,188.65,189.0,394200.0,157.1754,157.3418,156.9259,157.217,394200.0
2015-03-10 11:00:00,188.99,189.51,188.99,189.29,86800.0,157.2087,157.6413,157.2087,157.4582,86800.0
2015-03-10 11:30:00,189.29,189.37,188.53,188.54,117700.0,157.4582,157.5248,156.8261,156.8344,117700.0
2015-03-10 12:00:00,188.53,188.72,188.3,188.39,116000.0,156.8261,156.9841,156.6347,156.7096,116000.0
2015-03-10 12:30:00,188.39,188.72,188.3,188.56,180700.0,156.7096,156.9841,156.6347,156.851,180700.0
2015-03-10 13:00:00,188.52,188.91,188.46,188.72,93500.0,156.8177,157.1422,156.7678,156.9841,93500.0
2015-03-10 13:30:00,188.66,188.73,188.55,188.61,67400.0,156.9342,156.9924,156.8427,156.8926,67400.0
2015-03-10 14:00:00,188.6,188.83,188.2,188.25,104000.0,156.8843,157.0756,156.5515,156.5931,104000.0
2015-03-10 14:30:00,188.26,188.52,188.21,188.26,72900.0,156.6015,156.8177,156.5599,156.6015,72900.0
2015-03-10 15:00:00,188.26,188.68,188.18,188.36,122700.0,156.6015,156.9508,156.5349,156.6846,122700.0
2015-03-10 15:30:00,188.41,188.49,187.97,187.98,386100.0,156.7262,156.7928,156.3602,156.3685,386100.0
2015-03-11 09:30:00,188.26,188.4,188.03,188.22,163400.0,156.6015,156.7179,156.4101,156.5682,163400.0
2015-03-11 10:00:00,188.23,188.47,188.03,188.2,60100.0,156.5765,156.7761,156.4101,156.5515,60100.0
2015-03-11 10:30:00,188.17,188.26,187.55,187.79,87500.0,156.5266,156.6015,156.0109,156.2105,87500.0
2015-03-11 11:00:00,187.83,188.12,187.75,188.12,38200.0,156.2438,156.485,156.1772,156.485,38200.0
2015-03-11 11:30:00,188.18,188.3,188.04,188.14,497900.0,156.5349,156.6347,156.4185,156.5016,497900.0
2015-03-11 12:00:00,188.19,188.27,187.9,188.0,43800.0,156.5432,156.6098,156.302,156.3852,43800.0
2015-03-11 12:30:00,188.0,188.29,187.97,188.18,47900.0,156.3852,156.6264,156.3602,156.5349,47900.0
2015-03-11 13:00:00,188.17,188.31,188.11,188.17,92900.0,156.5266,156.643,156.4767,156.5266,92900.0
2015-03-11 13:30:00,188.18,188.18,187.57,187.81,181300.0,156.5349,156.5349,156.0275,156.2271,181300.0
2015-03-11 14:00:00,187.76,188.17,187.76,188.05,85300.0,156.1855,156.5266,156.1855,156.4268,85300.0
2015-03-11 14:30:00,188.09,188.23,187.87,188.18,33700.0,156.46,156.5765,156.277,156.5349,33700.0
2015-03-11 15:00:00,188.15,188.15,187.62,187.62,68300.0,156.51,156.51,156.0691,156.0691,68300.0
2015-03-11 15:30:00,187.64,187.74,187.47,187.54,128700.0,156.0857,156.1689,155.9443,156.0025,128700.0
2015-03-12 09:30:00,188.21,189.31,188.2,189.1,149600.0,156.5599,157.4749,156.5515,157.3002,149600.0
2015-03-12 10:00:00,189.1,189.23,188.87,189.12,91500.0,157.3002,157.4083,157.1089,157.3168,91500.0
2015-03-12 10:30:00,189.14,189.25,188.9,189.17,96000.0,157.3335,157.425,157.1338,157.3584,96000.0
2015-03-12 11:00:00,189.17,189.56,189.05,189.45,123600.0,157.3584,157.6828,157.2586,157.5913,123600.0
2015-03-12 11:30:00,189.52,189.54,189.34,189.36,853100.0,157.6496,157.6662,157.4998,157.5165,853100.0
2015-03-12 12:00:00,189.37,189.37,189.23,189.33,69600.0,157.5248,157.5248,157.4083,157.4915,69600.0
2015-03-12 12:30:00,189.33,189.38,189.13,189.3,78100.0,157.4915,157.5331,157.3252,157.4666,78100.0
2015-03-12 13:00:00,189.3,189.48,189.24,189.38,70200.0,157.4666,157.6163,157.4167,157.5331,70200.0
2015-03-12 13:30:00,189.37,189.56,189.26,189.46,90900.0,157.5248,157.6828,157.4333,157.5997,90900.0
2015-03-12 14:00:00,189.45,189.51,189.33,189.48,60400.0,157.5913,157.6413,157.4915,157.6163,60400.0
2015-03-12 14:30:00,189.49,189.73,189.32,189.7,87600.0,157.6246,157.8243,157.4832,157.7993,87600.0
2015-03-12 15:00:00,189.71,189.95,189.71,189.88,99300.0,157.8076,158.0073,157.8076,157.949,99300.0
2015-03-12 15:30:00,189.88,190.0,189.79,189.95,346700.0,157.949,158.0489,157.8742,158.0073,346700.0
2015-03-13 09:30:00,189.68,189.79,189.14,189.38,278400.0,157.7827,157.8742,157.3335,157.5331,278400.0
2015-03-13 10:00:00,189.34,189.45,188.77,188.84,142000.0,157.4998,157.5913,157.0257,157.0839,142000.0
2015-03-13 10:30:00,188.84,189.14,188.13,188.13,132400.0,157.0839,157.3335,156.4933,156.4933,132400.0
2015-03-13 11:00:00,188.11,188.49,187.86,187.89,156500.0,156.4767,156.7928,156.2687,156.2937,156500.0
2015-03-13 11:30:00,187.9,188.11,187.62,188.08,84900.0,156.302,156.4767,156.0691,156.4517,84900.0
2015-03-13 12:00:00,188.06,188.16,187.78,188.09,86500.0,156.4351,156.5183,156.2022,156.46,86500.0
2015-03-13 12:30:00,188.14,188.45,188.13,188.39,79500.0,156.5016,156.7595,156.4933,156.7096,79500.0
2015-03-13 13:00:00,188.3,188.36,187.8,187.85,37600.0,156.6347,156.6846,156.2188,156.2604,37600.0
2015-03-13 13:30:00,187.83,188.21,187.8,188.04,82900.0,156.2438,156.5599,156.2188,156.4185,82900.0
2015-03-13 14:00:00,188.06,188.1,187.83,188.1,63400.0,156.4351,156.4684,156.2438,156.4684,63400.0
2015-03-13 14:30:00,188.1,188.12,187.68,188.05,85100.0,156.4684,156.485,156.119,156.4268,85100.0
2015-03-13 15:00:00,188.07,188.45,187.94,188.45,80500.0,156.4434,156.7595,156.3353,156.7595,80500.0
2015-03-13 15:30:00,188.45,189.05,188.25,188.76,359900.0,156.7595,157.2586,156.5931,157.0174,359900.0
2015-03-16 09:30:00,189.59,190.5,189.55,190.41,161400.0,157.7078,158.4648,157.6745,158.3899,161400.0
2015-03-16 10:00:00,190.44,190.7,190.42,190.46,182300.0,158.4149,158.6311,158.3982,158.4315,182300.0
2015-03-16 10:30:00,190.47,190.56,190.37,190.54,34900.0,158.4398,158.5147,158.3566,158.498,34900.0
2015-03-16 11:00:00,190.54,190.88,190.53,190.69,77900.0,158.498,158.7809,158.4897,158.6228,77900.0
2015-03-16 11:30:00,190.7,190.94,190.68,190.8,34300.0,158.6311,158.8308,158.6145,158.7143,34300.0
2015-03-16 12:00:00,190.84,190.85,190.56,190.63,53000.0,158.7476,158.7559,158.5147,158.5729,53000.0
2015-03-16 12:30:00,190.62,190.77,190.59,190.69,27400.0,158.5646,158.6894,158.5396,158.6228,27400.0
2015-03-16 13:00:00,190.69,190.72,190.46,190.68,27700.0,158.6228,158.6478,158.4315,158.6145,27700.0
2015-03-16 13:30:00,190.65,190.9,190.65,190.81,55700.0,158.5895,158.7975,158.5895,158.7226,55700.0
2015-03-16 14:00:00,190.82,191.03,190.71,190.98,93100.0,158.731,158.9056,158.6395,158.8641,93100.0
2015-03-16 14:30:00,191.0,191.23,190.94,191.18,75600.0,158.8807,159.072,158.8308,159.0304,75600.0
2015-03-16 15:00:00,191.21,191.35,191.07,191.18,37200.0,159.0554,159.1718,158.9389,159.0304,37200.0
2015-03-16 15:30:00,191.2,191.38,191.1,191.36,108600.0,159.0471,159.1968,158.9639,159.1801,108600.0
2015-03-17 09:30:00,190.48,190.77,190.06,190.38,208300.0,158.4481,158.6894,158.0988,158.3649,208300.0
2015-03-17 10:00:00,190.35,190.52,190.25,190.5,44000.0,158.34,158.4814,158.2568,158.4648,44000.0
2015-03-17 10:30:00,190.51,190.62,190.34,190.45,100600.0,158.4731,158.5646,158.3317,158.4232,100600.0
2015-03-17 11:00:00,190.42,190.43,189.83,190.12,97700.0,158.3982,158.4065,157.9074,158.1487,97700.0
2015-03-17 11:30:00,190.12,190.29,189.98,190.29,44700.0,158.1487,158.2901,158.0322,158.2901,44700.0
2015-03-17 12:00:00,190.28,190.35,189.99,190.3,123600.0,158.2818,158.34,158.0405,158.2984,123600.0
2015-03-17 12:30:00,190.3,190.63,190.21,190.62,96400.0,158.2984,158.5729,158.2235,158.5646,96400.0
2015-03-17 13:00:00,190.61,190.81,190.5,190.68,32400.0,158.5563,158.7226,158.4648,158.6145,32400.0
2015-03-17 13:30:00,190.66,190.91,190.57,190.87,125400.0,158.5979,158.8058,158.523,158.7725,125400.0
2015-03-17 14:00:00,190.85,191.0,190.59,190.59,50200.0,158.7559,158.8807,158.5396,158.5396,50200.0
2015-03-17 14:30:00,190.62,190.77,190.49,190.74,86600.0,158.5646,158.6894,158.4565,158.6644,86600.0
2015-03-17 15:00:00,190.76,191.05,190.75,191.03,71400.0,158.681,158.9223,158.6727,158.9056,71400.0
2015-03-17 15:30:00,191.05,191.13,190.67,190.73,281800.0,158.9223,158.9888,158.6062,158.6561,281800.0
2015-03-18 09:30:00,190.17,190.22,189.8,189.95,161100.0,158.1903,158.2319,157.8825,158.0073,161100.0
2015-03-18 10:00:00,189.95,190.35,189.95,190.27,66000.0,158.0073,158.34,158.0073,158.2734,66000.0
2015-03-18 10:30:00,190.27,190.32,190.05,190.29,51300.0,158.2734,158.315,158.0904,158.2901,51300.0
2015-03-18 11:00:00,190.29,190.36,189.97,189.97,60100.0,158.2901,158.3483,158.0239,158.0239,60100.0
2015-03-18 11:30:00,189.98,190.17,189.97,190.11,335700.0,158.0322,158.1903,158.0239,158.1404,335700.0
2015-03-18 12:00:00,190.08,190.12,189.8,189.95,54000.0,158.1154,158.1487,157.8825,158.0073,54000.0
2015-03-18 12:30:00,189.93,190.13,189.86,189.87,37600.0,157.9906,158.157,157.9324,157.9407,37600.0
2015-03-18 13:00:00,189.86,189.96,189.71,189.79,91100.0,157.9324,158.0156,157.8076,157.8742,91100.0
2015-03-18 13:30:00,189.82,190.1,189.49,190.06,84800.0,157.8991,158.132,157.6246,158.0988,84800.0
2015-03-18 14:00:00,190.15,192.63,190.05,192.37,445000.0,158.1736,160.2366,158.0904,160.0203,445000.0
2015-03-18 14:30:00,192.34,192.92,192.31,192.68,188500.0,159.9953,160.4778,159.9704,160.2782,188500.0
2015-03-18 15:00:00,192.71,193.76,192.6,193.25,304200.0,160.3031,161.1766,160.2116,160.7523,304200.0
2015-03-18 15:30:00,193.25,193.31,192.76,193.0,276700.0,160.7523,160.8022,160.3447,160.5444,276700.0
2015-03-19 09:30:00,192.56,192.67,192.15,192.6,235600.0,160.1784,160.2699,159.8373,160.2116,235600.0
2015-03-19 10:00:00,192.57,192.85,192.46,192.62,89600.0,160.1867,160.4196,160.0952,160.2283,89600.0
2015-03-19 10:30:00,192.59,192.59,192.13,192.28,81300.0,160.2033,160.2033,159.8207,159.9454,81300.0
2015-03-19 11:00:00,192.33,192.49,192.17,192.26,83100.0,159.987,160.1201,159.8539,159.9288,83100.0
2015-03-19 11:30:00,192.31,192.31,191.74,192.0,118000.0,159.9704,159.9704,159.4962,159.7125,118000.0
2015-03-19 12:00:00,191.98,192.1,191.89,192.07,29300.0,159.6959,159.7957,159.621,159.7708,29300.0
2015-03-19 12:30:00,192.07,192.12,191.76,191.85,84800.0,159.7708,159.8123,159.5129,159.5877,84800.0
2015-03-19 13:00:00,191.82,192.37,191.77,192.34,25300.0,159.5628,160.0203,159.5212,159.9953,25300.0
2015-03-19 13:30:00,192.32,192.34,191.98,192.03,38900.0,159.9787,159.9953,159.6959,159.7375,38900.0
2015-03-19 14:00:00,192.03,192.41,192.0,192.17,94300.0,159.7375,160.0536,159.7125,159.8539,94300.0
2015-03-19 14:30:00,192.19,192.37,192.04,192.34,56100.0,159.8706,160.0203,159.7458,159.9953,56100.0
2015-03-19 15:00:00,192.3,192.46,192.0,192.2,79400.0,159.9621,160.0952,159.7125,159.8789,79400.0
2015-03-19 15:30:00,192.18,192.39,192.08,192.13,155500.0,159.8623,160.0369,159.7791,159.8207,155500.0
2015-03-20 09:30:00,193.2,193.49,193.13,193.28,130300.0,160.7107,160.952,160.6525,160.7773,130300.0
2015-03-20 10:00:00,193.28,193.48,193.23,193.33,32900.0,160.7773,160.9436,160.7357,160.8189,32900.0
2015-03-20 10:30:00,193.34,193.76,193.33,193.7,81600.0,160.8272,161.1766,160.8189,161.1266,81600.0
2015-03-20 11:00:00,193.72,193.98,193.7,193.97,82200.0,161.1433,161.3596,161.1266,161.3512,82200.0
2015-03-20 11:30:00,193.99,194.01,193.83,193.89,43200.0,161.3679,161.3845,161.2348,161.2847,43200.0
2015-03-20 12:00:00,193.87,194.02,193.86,193.87,29900.0,161.2681,161.3928,161.2597,161.2681,29900.0
2015-03-20 12:30:00,193.89,194.23,193.88,194.18,209300.0,161.2847,161.5675,161.2764,161.5259,209300.0
2015-03-20 13:00:00,194.17,194.39,194.14,194.31,56600.0,161.5176,161.7006,161.4927,161.6341,56600.0
2015-03-20 13:30:00,194.32,194.38,194.21,194.24,29300.0,161.6424,161.6923,161.5509,161.5758,29300.0
2015-03-20 14:00:00,194.27,194.33,194.06,194.16,44000.0,161.6008,161.6507,161.4261,161.5093,44000.0
2015-03-20 14:30:00,194.15,194.32,194.09,194.32,133900.0,161.501,161.6424,161.4511,161.6424,133900.0
2015-03-20 15:00:00,194.34,194.36,193.8,193.89,178900.0,161.659,161.6757,161.2098,161.2847,178900.0
2015-03-20 15:30:00,193.92,194.2,193.84,193.84,205000.0,161.3096,161.5426,161.2431,161.2431,205000.0
2015-03-23 09:30:00,192.85,193.37,192.79,193.14,116100.0,161.2395,161.6743,161.1893,161.482,116100.0
2015-03-23 10:00:00,193.15,193.49,193.11,193.3,76600.0,161.4903,161.7746,161.4569,161.6158,76600.0
2015-03-23 10:30:00,193.28,193.33,193.12,193.21,16600.0,161.599,161.6408,161.4653,161.5405,16600.0
2015-03-23 11:00:00,193.24,193.31,193.1,193.11,49800.0,161.5656,161.6241,161.4485,161.4569,49800.0
2015-03-23 11:30:00,193.17,193.2,193.0,193.15,32800.0,161.5071,161.5321,161.3649,161.4903,32800.0
2015-03-23 12:00:00,193.08,193.15,192.96,193.07,15400.0,161.4318,161.4903,161.3315,161.4235,15400.0
2015-03-23 12:30:00,193.08,193.28,193.05,193.15,20700.0,161.4318,161.599,161.4067,161.4903,20700.0
2015-03-23 13:00:00,193.13,193.14,193.05,193.06,15500.0,161.4736,161.482,161.4067,161.4151,15500.0
2015-03-23 13:30:00,193.03,193.2,193.0,193.13,30600.0,161.39,161.5321,161.3649,161.4736,30600.0
2015-03-23 14:00:00,193.08,193.39,193.06,193.33,26600.0,161.4318,161.691,161.4151,161.6408,26600.0
2015-03-23 14:30:00,193.32,193.32,193.1,193.15,35500.0,161.6325,161.6325,161.4485,161.4903,35500.0
2015-03-23 15:00:00,193.15,193.19,192.98,193.04,31600.0,161.4903,161.5238,161.3482,161.3984,31600.0
2015-03-23 15:30:00,193.04,193.08,192.49,192.51,135000.0,161.3984,161.4318,160.9385,160.9552,135000.0
2015-03-24 09:30:00,192.38,192.49,192.0,192.45,70800.0,160.8466,160.9385,160.5288,160.9051,70800.0
2015-03-24 10:00:00,192.45,192.68,192.38,192.5,543100.0,160.9051,161.0974,160.8466,160.9469,543100.0
2015-03-24 10:30:00,192.5,192.57,192.35,192.5,54800.0,160.9469,161.0054,160.8215,160.9469,54800.0
2015-03-24 11:00:00,192.49,192.85,192.38,192.74,56700.0,160.9385,161.2395,160.8466,161.1475,56700.0
2015-03-24 11:30:00,192.78,192.79,192.58,192.62,239100.0,161.181,161.1893,161.0138,161.0472,239100.0
2015-03-24 12:00:00,192.61,192.72,192.41,192.41,64500.0,161.0389,161.1308,160.8716,160.8716,64500.0
2015-03-24 12:30:00,192.44,192.44,192.07,192.07,52900.0,160.8967,160.8967,160.5874,160.5874,52900.0
2015-03-24 13:00:00,192.05,192.23,191.78,191.85,74900.0,160.5706,160.7211,160.3449,160.4034,74900.0
2015-03-24 13:30:00,191.88,192.09,191.77,192.06,73700.0,160.4285,160.6041,160.3365,160.579,73700.0
2015-03-24 14:00:00,191.9,192.01,191.6,191.71,44800.0,160.4452,160.5372,160.1944,160.2864,44800.0
2015-03-24 14:30:00,191.69,191.84,191.57,191.76,41100.0,160.2697,160.3951,160.1693,160.3282,41100.0
2015-03-24 15:00:00,191.78,192.01,191.51,191.53,60400.0,160.3449,160.5372,160.1192,160.1359,60400.0
2015-03-24 15:30:00,191.55,191.75,191.33,191.38,132900.0,160.1526,160.3198,159.9687,160.0105,132900.0
2015-03-25 09:30:00,191.64,191.87,190.93,191.12,106000.0,160.2278,160.4201,159.6342,159.7931,106000.0
2015-03-25 10:00:00,191.1,191.53,191.04,191.37,55700.0,159.7764,160.1359,159.7262,160.0021,55700.0
2015-03-25 10:30:00,191.37,191.37,190.94,191.31,52900.0,160.0021,160.0021,159.6426,159.9519,52900.0
2015-03-25 11:00:00,191.32,191.42,190.83,190.95,55900.0,159.9603,160.0439,159.5506,159.6509,55900.0
2015-03-25 11:30:00,190.92,190.92,189.82,190.04,115800.0,159.6259,159.6259,158.7062,158.8901,115800.0
2015-03-25 12:00:00,190.05,190.11,189.58,189.79,127900.0,158.8985,158.9486,158.5055,158.6811,127900.0
2015-03-25 12:30:00,189.7,189.79,189.42,189.75,73700.0,158.6058,158.6811,158.3717,158.6476,73700.0
2015-03-25 13:00:00,189.74,189.78,189.28,189.57,59800.0,158.6393,158.6727,158.2547,158.4971,59800.0
2015-03-25 13:30:00,189.58,189.86,189.43,189.69,49100.0,158.5055,158.7396,158.3801,158.5975,49100.0
2015-03-25 14:00:00,189.62,189.86,189.49,189.86,43400.0,158.539,158.7396,158.4303,158.7396,43400.0
2015-03-25 14:30:00,189.84,189.85,189.4,189.5,46200.0,158.7229,158.7313,158.355,158.4386,46200.0
2015-03-25 15:00:00,189.48,189.51,188.98,189.0,77600.0,158.4219,158.447,158.0039,158.0206,77600.0
2015-03-25 15:30:00,189.01,189.09,188.57,188.59,212800.0,158.0289,158.0958,157.6611,157.6778,212800.0
2015-03-26 09:30:00,187.88,188.34,187.44,187.72,223400.0,157.0842,157.4688,156.7163,156.9504,223400.0
2015-03-26 10:00:00,187.7,187.81,187.15,187.7,152000.0,156.9337,157.0256,156.4738,156.9337,152000.0
2015-03-26 10:30:00,187.7,188.2,187.53,188.1,86500.0,156.9337,157.3517,156.7915,157.2681,86500.0
2015-03-26 11:00:00,188.13,188.13,187.63,187.98,73000.0,157.2932,157.2932,156.8751,157.1678,73000.0
2015-03-26 11:30:00,187.92,188.62,187.9,188.62,91200.0,157.1176,157.7029,157.1009,157.7029,91200.0
2015-03-26 12:00:00,188.63,188.73,188.24,188.29,37200.0,157.7112,157.7948,157.3852,157.427,37200.0
2015-03-26 12:30:00,188.29,188.65,188.13,188.61,29900.0,157.427,157.7279,157.2932,157.6945,29900.0
2015-03-26 13:00:00,188.6,188.62,188.07,188.46,44900.0,157.6861,157.7029,157.243,157.5691,44900.0
2015-03-26 13:30:00,188.44,189.15,188.38,188.99,96200.0,157.5524,158.146,157.5022,158.0122,96200.0
2015-03-26 14:00:00,188.98,189.03,188.47,188.47,114000.0,158.0039,158.0457,157.5775,157.5775,114000.0
2015-03-26 14:30:00,188.46,188.8,188.26,188.28,90800.0,157.5691,157.8534,157.4019,157.4186,90800.0
2015-03-26 15:00:00,188.24,188.4,188.14,188.3,84400.0,157.3852,157.5189,157.3015,157.4353,84400.0
2015-03-26 15:30:00,188.25,188.71,188.07,188.15,423300.0,157.3935,157.7781,157.243,157.3099,423300.0
2015-03-27 09:30:00,188.04,188.52,188.04,188.44,232400.0,157.2179,157.6193,157.2179,157.5524,232400.0
2015-03-27 10:00:00,188.42,188.68,187.83,188.3,107300.0,157.5356,157.753,157.0424,157.4353,107300.0
2015-03-27 10:30:00,188.33,188.74,187.94,188.72,549300.0,157.4604,157.8032,157.1343,157.7865,549300.0
2015-03-27 11:00:00,188.68,188.78,188.41,188.44,59000.0,157.753,157.8366,157.5273,157.5524,59000.0
2015-03-27 11:30:00,188.5,188.58,188.2,188.41,165700.0,157.6025,157.6694,157.3517,157.5273,165700.0
2015-03-27 12:00:00,188.43,188.45,188.16,188.24,43100.0,157.544,157.5607,157.3183,157.3852,43100.0
2015-03-27 12:30:00,188.22,188.49,188.19,188.49,61100.0,157.3684,157.5942,157.3433,157.5942,61100.0
2015-03-27 13:00:00,188.47,188.51,188.2,188.31,35000.0,157.5775,157.6109,157.3517,157.4437,35000.0
2015-03-27 13:30:00,188.32,188.49,188.18,188.4,72000.0,157.452,157.5942,157.335,157.5189,72000.0
2015-03-27 14:00:00,188.41,188.53,188.24,188.36,108100.0,157.5273,157.6276,157.3852,157.4855,108100.0
2015-03-27 14:30:00,188.38,188.4,188.25,188.38,54800.0,157.5022,157.5189,157.3935,157.5022,54800.0
2015-03-27 15:00:00,188.38,188.55,188.25,188.34,61600.0,157.5022,157.6443,157.3935,157.4688,61600.0
2015-03-27 15:30:00,188.34,188.77,188.31,188.56,147300.0,157.4688,157.8283,157.4437,157.6527,147300.0
2015-03-30 09:30:00,189.75,190.68,189.72,190.58,198800.0,158.6476,159.4252,158.6226,159.3416,198800.0
2015-03-30 10:00:00,190.6,190.75,190.23,190.33,124100.0,159.3583,159.4837,159.049,159.1326,124100.0
2015-03-30 10:30:00,190.35,190.62,190.28,190.52,65000.0,159.1493,159.375,159.0908,159.2914,65000.0
2015-03-30 11:00:00,190.53,190.62,190.37,190.52,37000.0,159.2998,159.375,159.166,159.2914,37000.0
2015-03-30 11:30:00,190.57,190.63,190.45,190.58,85300.0,159.3332,159.3834,159.2329,159.3416,85300.0
2015-03-30 12:00:00,190.6,190.85,190.58,190.75,40300.0,159.3583,159.5673,159.3416,159.4837,40300.0
2015-03-30 12:30:00,190.78,190.87,190.69,190.81,23200.0,159.5088,159.5841,159.4336,159.5339,23200.0
2015-03-30 13:00:00,190.85,191.03,190.82,191.03,51300.0,159.5673,159.7178,159.5423,159.7178,51300.0
2015-03-30 13:30:00,191.04,191.09,190.8,190.89,61900.0,159.7262,159.768,159.5255,159.6008,61900.0
2015-03-30 14:00:00,190.93,191.12,190.91,191.01,100500.0,159.6342,159.7931,159.6175,159.7011,100500.0
2015-03-30 14:30:00,191.01,191.13,190.93,191.12,67500.0,159.7011,159.8014,159.6342,159.7931,67500.0
2015-03-30 15:00:00,191.14,191.19,190.96,191.02,59500.0,159.8098,159.8516,159.6593,159.7095,59500.0
2015-03-30 15:30:00,191.01,191.13,190.88,190.95,328400.0,159.7011,159.8014,159.5924,159.6509,328400.0
2015-03-31 09:30:00,189.98,190.24,189.72,190.05,181700.0,158.8399,159.0573,158.6226,158.8985,181700.0
2015-03-31 10:00:00,190.04,190.39,190.02,190.33,79200.0,158.8901,159.1827,158.8734,159.1326,79200.0
2015-03-31 10:30:00,190.33,191.78,190.25,190.26,162000.0,159.1326,160.3449,159.0657,159.074,162000.0
2015-03-31 11:00:00,190.24,190.72,190.21,190.54,68400.0,159.0573,159.4586,159.0322,159.3082,68400.0
2015-03-31 11:30:00,190.54,190.54,190.12,190.14,149000.0,159.3082,159.3082,158.957,158.9737,149000.0
2015-03-31 12:00:00,190.03,190.15,189.88,190.07,204000.0,158.8817,158.9821,158.7563,158.9152,204000.0
2015-03-31 12:30:00,190.11,190.27,190.02,190.13,83300.0,158.9486,159.0824,158.8734,158.9654,83300.0
2015-03-31 13:00:00,190.22,190.43,190.17,190.35,209700.0,159.0406,159.2162,158.9988,159.1493,209700.0
2015-03-31 13:30:00,190.35,190.53,190.14,190.19,315300.0,159.1493,159.2998,158.9737,159.0155,315300.0
2015-03-31 14:00:00,190.19,190.34,190.14,190.18,248900.0,159.0155,159.1409,158.9737,159.0072,248900.0
2015-03-31 14:30:00,190.18,190.31,190.02,190.27,175500.0,159.0072,159.1159,158.8734,159.0824,175500.0
2015-03-31 15:00:00,190.26,190.27,189.27,189.41,376600.0,159.074,159.0824,158.2463,158.3634,376600.0
2015-03-31 15:30:00,189.41,189.66,189.16,189.23,385800.0,158.3634,158.5724,158.1544,158.2129,385800.0
2015-04-01 09:30:00,189.17,189.17,187.47,187.75,361600.0,158.1627,158.1627,156.7414,156.9755,361600.0
2015-04-01 10:00:00,187.74,188.23,187.62,188.01,372500.0,156.9671,157.3768,156.8668,157.1929,372500.0
2015-04-01 10:30:00,188.05,188.73,187.77,188.5,246500.0,157.2263,157.7948,156.9922,157.6025,246500.0
2015-04-01 11:00:00,188.55,188.8,188.31,188.36,148800.0,157.6443,157.8534,157.4437,157.4855,148800.0
2015-04-01 11:30:00,188.36,188.61,188.23,188.34,90000.0,157.4855,157.6945,157.3768,157.4688,90000.0
2015-04-01 12:00:00,188.34,188.37,187.96,188.26,110000.0,157.4688,157.4938,157.151,157.4019,110000.0
2015-04-01 12:30:00,188.2,188.5,188.09,188.42,1025600.0,157.3517,157.6025,157.2597,157.5356,1025600.0
2015-04-01 13:00:00,188.35,188.45,188.17,188.41,53000.0,157.4771,157.5607,157.3266,157.5273,53000.0
2015-04-01 13:30:00,188.44,188.75,188.35,188.59,90300.0,157.5524,157.8116,157.4771,157.6778,90300.0
2015-04-01 14:00:00,188.59,188.62,188.11,188.13,113800.0,157.6778,157.7029,157.2765,157.2932,113800.0
2015-04-01 14:30:00,188.08,188.41,188.0,188.28,34500.0,157.2514,157.5273,157.1845,157.4186,34500.0
2015-04-01 15:00:00,188.27,188.28,187.94,188.16,47200.0,157.4102,157.4186,157.1343,157.3183,47200.0
2015-04-01 15:30:00,188.14,188.58,188.06,188.58,347900.0,157.3015,157.6694,157.2347,157.6694,347900.0
2015-04-02 09:30:00,188.47,189.55,188.27,189.51,149800.0,157.5775,158.4804,157.4102,158.447,149800.0
2015-04-02 10:00:00,189.52,189.69,189.23,189.23,298900.0,158.4553,158.5975,158.2129,158.2129,298900.0
2015-04-02 10:30:00,189.27,189.31,189.03,189.17,112500.0,158.2463,158.2798,158.0457,158.1627,112500.0
2015-04-02 11:00:00,189.18,189.37,189.08,189.22,29600.0,158.1711,158.3299,158.0875,158.2045,29600.0
2015-04-02 11:30:00,189.24,189.36,188.96,189.06,81400.0,158.2212,158.3216,157.9871,158.0707,81400.0
2015-04-02 12:00:00,188.96,189.0,188.68,188.92,84300.0,157.9871,158.0206,157.753,157.9537,84300.0
2015-04-02 12:30:00,188.94,189.18,188.91,189.08,38300.0,157.9704,158.1711,157.9453,158.0875,38300.0
2015-04-02 13:00:00,189.09,189.3,188.99,189.21,16100.0,158.0958,158.2714,158.0122,158.1962,16100.0
2015-04-02 13:30:00,189.22,189.25,189.02,189.2,20800.0,158.2045,158.2296,158.0373,158.1878,20800.0
2015-04-02 14:00:00,189.19,189.46,189.11,189.34,43000.0,158.1794,158.4052,158.1125,158.3048,43000.0
2015-04-02 14:30:00,189.34,189.34,188.98,189.12,32600.0,158.3048,158.3048,158.0039,158.1209,32600.0
2015-04-02 15:00:00,189.1,189.21,189.02,189.18,58000.0,158.1042,158.1962,158.0373,158.1711,58000.0
2015-04-02 15:30:00,189.18,189.51,189.07,189.14,627700.0,158.1711,158.447,158.0791,158.1376,627700.0
2015-04-06 09:30:00,188.23,189.44,188.09,189.3,265800.0,157.3768,158.3885,157.2597,158.2714,265800.0
2015-04-06 10:00:00,189.31,190.15,189.31,190.13,60200.0,158.2798,158.9821,158.2798,158.9654,60200.0
2015-04-06 10:30:00,190.2,190.33,190.12,190.26,48800.0,159.0239,159.1326,158.957,159.074,48800.0
2015-04-06 11:00:00,190.3,190.49,190.26,190.37,102700.0,159.1075,159.2663,159.074,159.166,102700.0
2015-04-06 11:30:00,190.42,190.66,190.38,190.55,43600.0,159.2078,159.4085,159.1744,159.3165,43600.0
2015-04-06 12:00:00,190.59,190.88,190.56,190.78,93600.0,159.35,159.5924,159.3249,159.5088,93600.0
2015-04-06 12:30:00,190.78,190.88,190.73,190.84,54000.0,159.5088,159.5924,159.467,159.559,54000.0
2015-04-06 13:00:00,190.87,191.02,190.84,191.02,34900.0,159.5841,159.7095,159.559,159.7095,34900.0
2015-04-06 13:30:00,191.04,191.04,190.85,190.91,28900.0,159.7262,159.7262,159.5673,159.6175,28900.0
2015-04-06 14:00:00,190.91,190.94,190.75,190.88,32100.0,159.6175,159.6426,159.4837,159.5924,32100.0
2015-04-06 14:30:00,190.9,191.03,190.86,190.93,37200.0,159.6091,159.7178,159.5757,159.6342,37200.0
2015-04-06 15:00:00,190.93,191.0,190.65,190.67,73200.0,159.6342,159.6928,159.4001,159.4168,73200.0
2015-04-06 15:30:00,190.68,190.78,190.42,190.51,276200.0,159.4252,159.5088,159.2078,159.2831,276200.0
2015-04-07 09:30:00,190.51,191.18,190.44,190.75,129300.0,159.2831,159.8432,159.2245,159.4837,129300.0
2015-04-07 10:00:00,190.73,191.1,190.4,191.0,169500.0,159.467,159.7764,159.1911,159.6928,169500.0
2015-04-07 10:30:00,191.0,191.33,191.0,191.1,112200.0,159.6928,159.9687,159.6928,159.7764,112200.0
2015-04-07 11:00:00,191.1,191.12,190.86,190.95,91900.0,159.7764,159.7931,159.5757,159.6509,91900.0
2015-04-07 11:30:00,191.02,191.13,190.99,191.1,38200.0,159.7095,159.8014,159.6844,159.7764,38200.0
2015-04-07 12:00:00,191.12,191.23,191.1,191.18,48200.0,159.7931,159.8851,159.7764,159.8432,48200.0
2015-04-07 12:30:00,191.23,191.24,190.93,191.02,34200.0,159.8851,159.8934,159.6342,159.7095,34200.0
2015-04-07 13:00:00,191.02,191.15,190.98,191.11,64000.0,159.7095,159.8182,159.676,159.7847,64000.0
2015-04-07 13:30:00,191.11,191.11,190.77,190.88,74200.0,159.7847,159.7847,159.5005,159.5924,74200.0
2015-04-07 14:00:00,190.89,191.04,190.86,191.04,40000.0,159.6008,159.7262,159.5757,159.7262,40000.0
2015-04-07 14:30:00,191.03,191.08,190.84,190.86,52000.0,159.7178,159.7596,159.559,159.5757,52000.0
2015-04-07 15:00:00,190.86,190.9,190.49,190.58,132300.0,159.5757,159.6091,159.2663,159.3416,132300.0
2015-04-07 15:30:00,190.57,190.66,189.97,189.97,216700.0,159.3332,159.4085,158.8316,158.8316,216700.0
2015-04-08 09:30:00,190.27,191.03,190.23,191.01,116700.0,159.0824,159.7178,159.049,159.7011,116700.0
2015-04-08 10:00:00,191.01,191.06,190.67,190.83,34000.0,159.7011,159.7429,159.4168,159.5506,34000.0
2015-04-08 10:30:00,190.73,190.78,189.89,190.3,51700.0,159.467,159.5088,158.7647,159.1075,51700.0
2015-04-08 11:00:00,190.26,190.63,190.18,190.51,33300.0,159.074,159.3834,159.0072,159.2831,33300.0
2015-04-08 11:30:00,190.53,190.84,190.48,190.73,339300.0,159.2998,159.559,159.258,159.467,339300.0
2015-04-08 12:00:00,190.77,190.77,190.54,190.56,19900.0,159.5005,159.5005,159.3082,159.3249,19900.0
2015-04-08 12:30:00,190.49,190.69,190.49,190.55,22100.0,159.2663,159.4336,159.2663,159.3165,22100.0
2015-04-08 13:00:00,190.57,190.67,190.32,190.5,42500.0,159.3332,159.4168,159.1242,159.2747,42500.0
2015-04-08 13:30:00,190.48,190.65,190.42,190.61,14200.0,159.258,159.4001,159.2078,159.3667,14200.0
2015-04-08 14:00:00,190.59,191.03,189.8,190.73,132800.0,159.35,159.7178,158.6894,159.467,132800.0
2015-04-08 14:30:00,190.71,190.72,190.27,190.41,56100.0,159.4503,159.4586,159.0824,159.1995,56100.0
2015-04-08 15:00:00,190.47,190.59,190.3,190.45,24800.0,159.2496,159.35,159.1075,159.2329,24800.0
2015-04-08 15:30:00,190.45,190.7,190.37,190.65,402800.0,159.2329,159.4419,159.166,159.4001,402800.0
2015-04-09 09:30:00,190.45,191.25,190.45,190.62,69300.0,159.2329,159.9018,159.2329,159.375,69300.0
2015-04-09 10:00:00,190.67,190.94,190.39,190.73,51800.0,159.4168,159.6426,159.1827,159.467,51800.0
2015-04-09 10:30:00,190.7,190.7,190.11,190.45,57700.0,159.4419,159.4419,158.9486,159.2329,57700.0
2015-04-09 11:00:00,190.42,190.45,189.96,190.3,50800.0,159.2078,159.2329,158.8232,159.1075,50800.0
2015-04-09 11:30:00,190.3,190.61,190.25,190.53,44500.0,159.1075,159.3667,159.0657,159.2998,44500.0
2015-04-09 12:00:00,190.53,190.93,190.53,190.87,45800.0,159.2998,159.6342,159.2998,159.5841,45800.0
2015-04-09 12:30:00,190.86,190.94,190.76,190.92,41200.0,159.5757,159.6426,159.4921,159.6259,41200.0
2015-04-09 13:00:00,190.92,191.05,190.82,190.98,42500.0,159.6259,159.7346,159.5423,159.676,42500.0
2015-04-09 13:30:00,190.97,190.98,190.69,190.79,44100.0,159.6677,159.676,159.4336,159.5172,44100.0
2015-04-09 14:00:00,190.8,190.91,190.72,190.82,53600.0,159.5255,159.6175,159.4586,159.5423,53600.0
2015-04-09 14:30:00,190.79,191.11,190.76,191.06,58900.0,159.5172,159.7847,159.4921,159.7429,58900.0
2015-04-09 15:00:00,191.09,191.71,191.09,191.66,112200.0,159.768,160.2864,159.768,160.2446,112200.0
2015-04-09 15:30:00,191.61,191.63,191.33,191.51,63700.0,160.2028,160.2195,159.9687,160.1192,63700.0
2015-04-10 09:30:00,191.74,191.89,191.54,191.76,151300.0,160.3115,160.4369,160.1442,160.3282,151300.0
2015-04-10 10:00:00,191.76,192.01,191.76,191.92,46700.0,160.3282,160.5372,160.3282,160.462,46700.0
2015-04-10 10:30:00,192.0,192.32,191.98,192.18,51900.0,160.5288,160.7964,160.5121,160.6793,51900.0
2015-04-10 11:00:00,192.17,192.39,192.14,192.39,29500.0,160.671,160.8549,160.6459,160.8549,29500.0
2015-04-10 11:30:00,192.37,192.46,192.26,192.26,347100.0,160.8382,160.9134,160.7462,160.7462,347100.0
2015-04-10 12:00:00,192.28,192.33,192.24,192.3,26300.0,160.7629,160.8047,160.7295,160.7797,26300.0
2015-04-10 12:30:00,192.3,192.41,192.29,192.32,48000.0,160.7797,160.8716,160.7713,160.7964,48000.0
2015-04-10 13:00:00,192.36,192.37,192.18,192.25,30100.0,160.8298,160.8382,160.6793,160.7379,30100.0
2015-04-10 13:30:00,192.26,192.43,192.26,192.39,16100.0,160.7462,160.8884,160.7462,160.8549,16100.0
2015-04-10 14:00:00,192.39,192.5,192.25,192.29,27100.0,160.8549,160.9469,160.7379,160.7713,27100.0
2015-04-10 14:30:00,192.32,192.57,192.26,192.46,87300.0,160.7964,161.0054,160.7462,160.9134,87300.0
2015-04-10 15:00:00,192.48,192.49,192.26,192.37,51700.0,160.9302,160.9385,160.7462,160.8382,51700.0
2015-04-10 15:30:00,192.39,192.53,192.33,192.53,69300.0,160.8549,160.972,160.8047,160.972,69300.0
2015-04-13 09:30:00,192.36,192.94,192.35,192.92,95800.0,160.8298,161.3148,160.8215,161.298,95800.0
2015-04-13 10:00:00,192.87,193.04,192.76,192.94,52200.0,161.2562,161.3984,161.1643,161.3148,52200.0
2015-04-13 10:30:00,192.95,193.01,192.68,192.69,33100.0,161.3231,161.3733,161.0974,161.1057,33100.0
2015-04-13 11:00:00,192.71,192.85,192.69,192.7,39600.0,161.1225,161.2395,161.1057,161.1141,39600.0
2015-04-13 11:30:00,192.76,192.92,192.62,192.66,583100.0,161.1643,161.298,161.0472,161.0807,583100.0
2015-04-13 12:00:00,192.67,192.67,192.39,192.44,35800.0,161.089,161.089,160.8549,160.8967,35800.0
2015-04-13 12:30:00,192.43,192.59,192.42,192.53,12200.0,160.8884,161.0221,160.88,160.972,12200.0
2015-04-13 13:00:00,192.5,192.5,192.07,192.1,22500.0,160.9469,160.9469,160.5874,160.6124,22500.0
2015-04-13 13:30:00,192.09,192.19,191.92,192.17,29700.0,160.6041,160.6877,160.462,160.671,29700.0
2015-04-13 14:00:00,192.18,192.23,192.05,192.12,36100.0,160.6793,160.7211,160.5706,160.6292,36100.0
2015-04-13 14:30:00,192.14,192.28,191.82,191.95,45500.0,160.6459,160.7629,160.3783,160.487,45500.0
2015-04-13 15:00:00,191.95,192.15,191.65,191.74,58400.0,160.487,160.6543,160.2362,160.3115,58400.0
2015-04-13 15:30:00,191.7,191.94,191.6,191.64,89600.0,160.278,160.4787,160.1944,160.2278,89600.0
2015-04-14 09:30:00,191.44,192.01,191.17,191.34,209700.0,160.0606,160.5372,159.8349,159.977,209700.0
2015-04-14 10:00:00,191.32,191.32,190.77,191.17,66600.0,159.9603,159.9603,159.5005,159.8349,66600.0
2015-04-14 10:30:00,191.15,191.3,190.81,191.18,38700.0,159.8182,159.9436,159.5339,159.8432,38700.0
2015-04-14 11:00:00,191.18,191.88,191.06,191.59,72600.0,159.8432,160.4285,159.7429,160.186,72600.0
2015-04-14 11:30:00,191.56,191.75,191.55,191.73,64900.0,160.161,160.3198,160.1526,160.3031,64900.0
2015-04-14 12:00:00,191.75,191.92,191.71,191.89,90700.0,160.3198,160.462,160.2864,160.4369,90700.0
2015-04-14 12:30:00,191.9,192.22,191.9,191.94,136600.0,160.4452,160.7128,160.4452,160.4787,136600.0
2015-04-14 13:00:00,191.94,191.97,191.79,191.86,108100.0,160.4787,160.5038,160.3533,160.4118,108100.0
2015-04-14 13:30:00,191.88,191.98,191.77,191.88,123300.0,160.4285,160.5121,160.3365,160.4285,123300.0
2015-04-14 14:00:00,191.88,191.92,191.78,191.88,158600.0,160.4285,160.462,160.3449,160.4285,158600.0
2015-04-14 14:30:00,191.9,191.93,191.65,191.89,420100.0,160.4452,160.4703,160.2362,160.4369,420100.0
2015-04-14 15:00:00,191.89,192.08,191.86,191.91,262800.0,160.4369,160.5957,160.4118,160.4536,262800.0
2015-04-14 15:30:00,191.91,192.09,191.75,192.01,184500.0,160.4536,160.6041,160.3198,160.5372,184500.0
2015-04-15 09:30:00,192.54,193.12,192.45,192.94,146800.0,160.9803,161.4653,160.9051,161.3148,146800.0
2015-04-15 10:00:00,192.91,193.03,192.75,192.77,88200.0,161.2897,161.39,161.1559,161.1726,88200.0
2015-04-15 10:30:00,192.82,193.05,192.82,193.05,48000.0,161.2144,161.4067,161.2144,161.4067,48000.0
2015-04-15 11:00:00,193.05,193.06,192.68,192.81,35000.0,161.4067,161.4151,161.0974,161.2061,35000.0
2015-04-15 11:30:00,192.8,192.88,192.59,192.84,30500.0,161.1977,161.2646,161.0221,161.2312,30500.0
2015-04-15 12:00:00,192.84,192.94,192.8,192.89,50900.0,161.2312,161.3148,161.1977,161.273,50900.0
2015-04-15 12:30:00,192.87,192.96,192.73,192.96,23800.0,161.2562,161.3315,161.1392,161.3315,23800.0
2015-04-15 13:00:00,192.94,193.36,192.91,193.33,85200.0,161.3148,161.6659,161.2897,161.6408,85200.0
2015-04-15 13:30:00,193.34,193.37,193.18,193.23,67100.0,161.6492,161.6743,161.5154,161.5572,67100.0
2015-04-15 14:00:00,193.25,193.41,193.17,193.23,84300.0,161.5739,161.7077,161.5071,161.5572,84300.0
2015-04-15 14:30:00,193.23,193.42,193.16,193.33,34200.0,161.5572,161.7161,161.4987,161.6408,34200.0
2015-04-15 15:00:00,193.34,193.35,193.13,193.25,55500.0,161.6492,161.6576,161.4736,161.5739,55500.0
2015-04-15 15:30:00,193.26,193.29,192.85,192.88,100500.0,161.5823,161.6074,161.2395,161.2646,100500.0
2015-04-16 09:30:00,192.53,192.69,192.31,192.53,148300.0,160.972,161.1057,160.788,160.972,148300.0
2015-04-16 10:00:00,192.51,192.66,192.4,192.42,50500.0,160.9552,161.0807,160.8633,160.88,50500.0
2015-04-16 10:30:00,192.38,192.85,192.3,192.69,28800.0,160.8466,161.2395,160.7797,161.1057,28800.0
2015-04-16 11:00:00,192.7,192.9,192.67,192.75,21900.0,161.1141,161.2813,161.089,161.1559,21900.0
2015-04-16 11:30:00,192.76,192.82,192.51,192.65,50600.0,161.1643,161.2144,160.9552,161.0723,50600.0
2015-04-16 12:00:00,192.68,192.88,192.68,192.79,21000.0,161.0974,161.2646,161.0974,161.1893,21000.0
2015-04-16 12:30:00,192.81,192.91,192.72,192.81,20900.0,161.2061,161.2897,161.1308,161.2061,20900.0
2015-04-16 13:00:00,192.82,192.98,192.75,192.83,64800.0,161.2144,161.3482,161.1559,161.2228,64800.0
2015-04-16 13:30:00,192.84,193.36,192.8,193.35,65200.0,161.2312,161.6659,161.1977,161.6576,65200.0
2015-04-16 14:00:00,193.35,193.37,193.16,193.25,30700.0,161.6576,161.6743,161.4987,161.5739,30700.0
2015-04-16 14:30:00,193.22,193.33,193.1,193.12,47000.0,161.5489,161.6408,161.4485,161.4653,47000.0
2015-04-16 15:00:00,193.09,193.15,192.8,192.84,118800.0,161.4402,161.4903,161.1977,161.2312,118800.0
2015-04-16 15:30:00,192.82,193.01,192.72,192.8,82000.0,161.2144,161.3733,161.1308,161.1977,82000.0
2015-04-17 09:30:00,191.53,191.77,190.81,191.01,235300.0,160.1359,160.3365,159.5339,159.7011,235300.0
2015-04-17 10:00:00,191.03,191.12,190.49,190.69,142100.0,159.7178,159.7931,159.2663,159.4336,142100.0
2015-04-17 10:30:00,190.68,191.09,190.63,190.63,68900.0,159.4252,159.768,159.3834,159.3834,68900.0
2015-04-17 11:00:00,190.61,190.87,190.41,190.79,69300.0,159.3667,159.5841,159.1995,159.5172,69300.0
2015-04-17 11:30:00,190.82,190.96,190.54,190.85,89800.0,159.5423,159.6593,159.3082,159.5673,89800.0
2015-04-17 12:00:00,190.85,190.94,190.67,190.74,38400.0,159.5673,159.6426,159.4168,159.4754,38400.0
2015-04-17 12:30:00,190.72,190.92,190.67,190.82,64000.0,159.4586,159.6259,159.4168,159.5423,64000.0
2015-04-17 13:00:00,190.77,190.91,190.67,190.73,493100.0,159.5005,159.6175,159.4168,159.467,493100.0
2015-04-17 13:30:00,190.7,190.7,190.05,190.12,102900.0,159.4419,159.4419,158.8985,158.957,102900.0
2015-04-17 14:00:00,190.14,190.25,189.75,190.07,145200.0,158.9737,159.0657,158.6476,158.9152,145200.0
2015-04-17 14:30:00,190.06,190.19,189.92,190.1,113500.0,158.9068,159.0155,158.7898,158.9403,113500.0
2015-04-17 15:00:00,190.08,190.38,190.05,190.31,109900.0,158.9236,159.1744,158.8985,159.1159,109900.0
2015-04-17 15:30:00,190.33,190.84,190.31,190.59,223400.0,159.1326,159.559,159.1159,159.35,223400.0
2015-04-20 09:30:00,191.67,192.41,191.55,192.28,187400.0,160.2529,160.8716,160.1526,160.7629,187400.0
2015-04-20 10:00:00,192.35,192.43,192.06,192.23,87500.0,160.8215,160.8884,160.579,160.7211,87500.0
2015-04-20 10:30:00,192.26,192.56,192.24,192.54,99600.0,160.7462,160.997,160.7295,160.9803,99600.0
2015-04-20 11:00:00,192.56,192.7,192.47,192.51,180100.0,160.997,161.1141,160.9218,160.9552,180100.0
2015-04-20 11:30:00,192.52,192.63,192.5,192.62,52200.0,160.9636,161.0556,160.9469,161.0472,52200.0
2015-04-20 12:00:00,192.63,192.63,192.52,192.59,65400.0,161.0556,161.0556,160.9636,161.0221,65400.0
2015-04-20 12:30:00,192.57,192.6,192.44,192.5,51600.0,161.0054,161.0305,160.8967,160.9469,51600.0
2015-04-20 13:00:00,192.52,192.65,192.35,192.43,86600.0,160.9636,161.0723,160.8215,160.8884,86600.0
2015-04-20 13:30:00,192.44,192.49,192.36,192.37,37800.0,160.8967,160.9385,160.8298,160.8382,37800.0
2015-04-20 14:00:00,192.37,192.43,192.22,192.35,73300.0,160.8382,160.8884,160.7128,160.8215,73300.0
2015-04-20 14:30:00,192.35,192.45,192.27,192.43,64600.0,160.8215,160.9051,160.7546,160.8884,64600.0
2015-04-20 15:00:00,192.42,192.66,192.39,192.52,136000.0,160.88,161.0807,160.8549,160.9636,136000.0
2015-04-20 15:30:00,192.49,192.58,192.28,192.34,176900.0,160.9385,161.0138,160.7629,160.8131,176900.0
2015-04-21 09:30:00,193.11,193.26,192.5,192.53,158300.0,161.4569,161.5823,160.9469,160.972,158300.0
2015-04-21 10:00:00,192.6,192.72,192.32,192.53,59500.0,161.0305,161.1308,160.7964,160.972,59500.0
2015-04-21 10:30:00,192.48,192.53,192.17,192.37,188700.0,160.9302,160.972,160.671,160.8382,188700.0
2015-04-21 11:00:00,192.34,192.62,192.33,192.37,43000.0,160.8131,161.0472,160.8047,160.8382,43000.0
2015-04-21 11:30:00,192.35,192.44,192.04,192.17,132500.0,160.8215,160.8967,160.5623,160.671,132500.0
2015-04-21 12:00:00,192.18,192.27,192.07,192.27,25800.0,160.6793,160.7546,160.5874,160.7546,25800.0
2015-04-21 12:30:00,192.25,192.3,192.13,192.22,15700.0,160.7379,160.7797,160.6375,160.7128,15700.0
2015-04-21 13:00:00,192.29,192.42,192.25,192.34,16700.0,160.7713,160.88,160.7379,160.8131,16700.0
2015-04-21 13:30:00,192.37,192.39,192.0,192.0,43700.0,160.8382,160.8549,160.5288,160.5288,43700.0
2015-04-21 14:00:00,191.97,192.33,191.8,192.32,49600.0,160.5038,160.8047,160.3616,160.7964,49600.0
2015-04-21 14:30:00,192.35,192.35,192.17,192.26,18600.0,160.8215,160.8215,160.671,160.7462,18600.0
2015-04-21 15:00:00,192.28,192.29,192.05,192.11,155000.0,160.7629,160.7713,160.5706,160.6208,155000.0
2015-04-21 15:30:00,192.13,192.23,191.96,192.12,99400.0,160.6375,160.7211,160.4954,160.6292,99400.0
2015-04-22 09:30:00,192.49,192.57,191.83,192.03,127200.0,160.9385,161.0054,160.3867,160.5539,127200.0
2015-04-22 10:00:00,192.03,192.25,191.5,191.91,195600.0,160.5539,160.7379,160.1108,160.4536,195600.0
2015-04-22 10:30:00,191.93,192.61,191.84,192.55,43000.0,160.4703,161.0389,160.3951,160.9887,43000.0
2015-04-22 11:00:00,192.63,192.69,192.41,192.52,29600.0,161.0556,161.1057,160.8716,160.9636,29600.0
2015-04-22 11:30:00,192.59,192.65,192.43,192.65,35600.0,161.0221,161.0723,160.8884,161.0723,35600.0
2015-04-22 12:00:00,192.66,192.66,192.42,192.63,28800.0,161.0807,161.0807,160.88,161.0556,28800.0
2015-04-22 12:30:00,192.66,192.82,192.57,192.74,21300.0,161.0807,161.2144,161.0054,161.1475,21300.0
2015-04-22 13:00:00,192.75,192.83,192.61,192.78,172100.0,161.1559,161.2228,161.0389,161.181,172100.0
2015-04-22 13:30:00,192.73,193.09,192.73,193.03,53100.0,161.1392,161.4402,161.1392,161.39,53100.0
2015-04-22 14:00:00,193.03,193.19,192.99,193.08,44300.0,161.39,161.5238,161.3566,161.4318,44300.0
2015-04-22 14:30:00,193.06,193.17,193.01,193.04,41200.0,161.4151,161.5071,161.3733,161.3984,41200.0
2015-04-22 15:00:00,193.04,193.28,193.04,193.24,83100.0,161.3984,161.599,161.3984,161.5656,83100.0
2015-04-22 15:30:00,193.24,193.25,192.91,193.07,109600.0,161.5656,161.5739,161.2897,161.4235,109600.0
2015-04-23 09:30:00,192.65,193.07,192.5,193.07,89100.0,161.0723,161.4235,160.9469,161.4235,89100.0
2015-04-23 10:00:00,193.03,193.27,192.67,192.89,89500.0,161.39,161.5907,161.089,161.273,89500.0
2015-04-23 10:30:00,192.95,193.07,192.78,192.78,30800.0,161.3231,161.4235,161.181,161.181,30800.0
2015-04-23 11:00:00,192.87,193.11,192.87,193.02,44700.0,161.2562,161.4569,161.2562,161.3816,44700.0
2015-04-23 11:30:00,193.02,193.76,192.98,193.63,124300.0,161.3816,162.0004,161.3482,161.8917,124300.0
2015-04-23 12:00:00,193.62,193.72,193.5,193.71,49300.0,161.8833,161.9669,161.783,161.9586,49300.0
2015-04-23 12:30:00,193.71,194.11,193.62,194.05,112000.0,161.9586,162.293,161.8833,162.2428,112000.0
2015-04-23 13:00:00,194.05,194.08,193.91,193.95,50000.0,162.2428,162.2679,162.1258,162.1592,50000.0
2015-04-23 13:30:00,193.94,194.02,193.81,194.02,56100.0,162.1509,162.2177,162.0422,162.2177,56100.0
2015-04-23 14:00:00,194.01,194.06,193.9,193.93,66000.0,162.2094,162.2512,162.1174,162.1425,66000.0
2015-04-23 14:30:00,193.91,193.96,193.79,193.93,30300.0,162.1258,162.1676,162.0254,162.1425,30300.0
2015-04-23 15:00:00,193.93,194.26,193.9,194.07,69500.0,162.1425,162.4184,162.1174,162.2595,69500.0
2015-04-23 15:30:00,194.04,194.05,193.56,193.56,74500.0,162.2345,162.2428,161.8331,161.8331,74500.0
2015-04-24 09:30:00,194.02,194.09,193.54,193.91,160700.0,162.2177,162.2763,161.8164,162.1258,160700.0
2015-04-24 10:00:00,193.9,193.92,193.52,193.9,49000.0,162.1174,162.1341,161.7997,162.1174,49000.0
2015-04-24 10:30:00,193.89,193.9,193.77,193.86,36000.0,162.109,162.1174,162.0087,162.084,36000.0
2015-04-24 11:00:00,193.85,194.03,193.81,194.0,25500.0,162.0756,162.2261,162.0422,162.201,25500.0
2015-04-24 11:30:00,194.03,194.12,193.88,193.97,122300.0,162.2261,162.3013,162.1007,162.1759,122300.0
2015-04-24 12:00:00,194.0,194.23,193.98,194.19,44900.0,162.201,162.3933,162.1843,162.3599,44900.0
2015-04-24 12:30:00,194.18,194.29,194.02,194.06,38300.0,162.3515,162.4435,162.2177,162.2512,38300.0
2015-04-24 13:00:00,194.05,194.18,193.98,194.16,21700.0,162.2428,162.3515,162.1843,162.3348,21700.0
2015-04-24 13:30:00,194.16,194.18,194.05,194.09,27500.0,162.3348,162.3515,162.2428,162.2763,27500.0
2015-04-24 14:00:00,194.09,194.12,194.0,194.12,35900.0,162.2763,162.3013,162.201,162.3013,35900.0
2015-04-24 14:30:00,194.13,194.14,193.8,193.85,67600.0,162.3097,162.3181,162.0338,162.0756,67600.0
2015-04-24 15:00:00,193.85,193.97,193.81,193.94,52300.0,162.0756,162.1759,162.0422,162.1509,52300.0
2015-04-24 15:30:00,193.94,194.04,193.9,194.0,91400.0,162.1509,162.2345,162.1174,162.201,91400.0
2015-04-27 09:30:00,194.63,194.72,194.22,194.63,237100.0,162.7278,162.803,162.385,162.7278,237100.0
2015-04-27 10:00:00,194.66,194.74,194.55,194.63,46400.0,162.7528,162.8197,162.6609,162.7278,46400.0
2015-04-27 10:30:00,194.61,194.63,194.15,194.24,56500.0,162.711,162.7278,162.3264,162.4017,56500.0
2015-04-27 11:00:00,194.24,194.36,194.1,194.28,65900.0,162.4017,162.502,162.2846,162.4351,65900.0
2015-04-27 11:30:00,194.3,194.4,194.03,194.07,67700.0,162.4518,162.5355,162.2261,162.2595,67700.0
2015-04-27 12:00:00,194.1,194.14,193.58,193.73,50800.0,162.2846,162.3181,161.8499,161.9753,50800.0
2015-04-27 12:30:00,193.79,193.8,193.42,193.54,26300.0,162.0254,162.0338,161.7161,161.8164,26300.0
2015-04-27 13:00:00,193.54,193.7,193.35,193.61,15600.0,161.8164,161.9502,161.6576,161.8749,15600.0
2015-04-27 13:30:00,193.63,193.76,193.56,193.62,14800.0,161.8917,162.0004,161.8331,161.8833,14800.0
2015-04-27 14:00:00,193.58,193.73,193.41,193.7,25800.0,161.8499,161.9753,161.7077,161.9502,25800.0
2015-04-27 14:30:00,193.68,193.68,193.32,193.48,61800.0,161.9335,161.9335,161.6325,161.7663,61800.0
2015-04-27 15:00:00,193.52,193.62,193.12,193.26,38900.0,161.7997,161.8833,161.4653,161.5823,38900.0
2015-04-27 15:30:00,193.26,193.27,193.0,193.19,99600.0,161.5823,161.5907,161.3649,161.5238,99600.0
2015-04-28 09:30:00,193.16,193.32,192.9,193.17,200200.0,161.4987,161.6325,161.2813,161.5071,200200.0
2015-04-28 10:00:00,193.06,193.06,191.93,192.44,176500.0,161.4151,161.4151,160.4703,160.8967,176500.0
2015-04-28 10:30:00,192.4,193.06,192.4,192.83,78500.0,160.8633,161.4151,160.8633,161.2228,78500.0
2015-04-28 11:00:00,192.87,193.43,192.87,193.25,53200.0,161.2562,161.7244,161.2562,161.5739,53200.0
2015-04-28 11:30:00,193.31,193.59,193.25,193.49,47600.0,161.6241,161.8582,161.5739,161.7746,47600.0
2015-04-28 12:00:00,193.5,193.6,193.36,193.51,23600.0,161.783,161.8666,161.6659,161.7913,23600.0
2015-04-28 12:30:00,193.56,193.82,193.45,193.71,25800.0,161.8331,162.0505,161.7412,161.9586,25800.0
2015-04-28 13:00:00,193.67,193.85,193.65,193.7,18300.0,161.9251,162.0756,161.9084,161.9502,18300.0
2015-04-28 13:30:00,193.67,193.8,193.57,193.68,31000.0,161.9251,162.0338,161.8415,161.9335,31000.0
2015-04-28 14:00:00,193.68,193.69,193.39,193.48,126400.0,161.9335,161.9418,161.691,161.7663,126400.0
2015-04-28 14:30:00,193.45,193.69,193.36,193.58,31900.0,161.7412,161.9418,161.6659,161.8499,31900.0
2015-04-28 15:00:00,193.56,193.8,193.55,193.65,45000.0,161.8331,162.0338,161.8248,161.9084,45000.0
2015-04-28 15:30:00,193.64,193.8,193.47,193.79,151800.0,161.9,162.0338,161.7579,162.0254,151800.0
2015-04-29 09:30:00,192.81,193.56,192.78,193.27,169100.0,161.2061,161.8331,161.181,161.5907,169100.0
2015-04-29 10:00:00,193.27,193.37,192.61,192.74,70300.0,161.5907,161.6743,161.0389,161.1475,70300.0
2015-04-29 10:30:00,192.73,193.19,192.71,193.01,69700.0,161.1392,161.5238,161.1225,161.3733,69700.0
2015-04-29 11:00:00,192.99,193.33,192.99,193.08,97400.0,161.3566,161.6408,161.3566,161.4318,97400.0
2015-04-29 11:30:00,193.1,193.1,192.79,192.92,54700.0,161.4485,161.4485,161.1893,161.298,54700.0
2015-04-29 12:00:00,192.92,192.97,192.27,192.3,74800.0,161.298,161.3398,160.7546,160.7797,74800.0
2015-04-29 12:30:00,192.31,192.69,192.13,192.63,64800.0,160.788,161.1057,160.6375,161.0556,64800.0
2015-04-29 13:00:00,192.65,192.65,192.3,192.44,44900.0,161.0723,161.0723,160.7797,160.8967,44900.0
2015-04-29 13:30:00,192.45,193.12,192.45,193.04,72200.0,160.9051,161.4653,160.9051,161.3984,72200.0
2015-04-29 14:00:00,193.03,193.4,192.56,193.3,112900.0,161.39,161.6994,160.997,161.6158,112900.0
2015-04-29 14:30:00,193.3,193.66,193.22,193.25,161400.0,161.6158,161.9167,161.5489,161.5739,161400.0
2015-04-29 15:00:00,193.27,193.38,192.78,193.06,62700.0,161.5907,161.6826,161.181,161.4151,62700.0
2015-04-29 15:30:00,193.07,193.34,192.89,193.0,140500.0,161.4235,161.6492,161.273,161.3649,140500.0
2015-04-30 09:30:00,192.4,192.8,191.83,191.91,197100.0,160.8633,161.1977,160.3867,160.4536,197100.0
2015-04-30 10:00:00,191.8,192.05,191.52,191.64,129900.0,160.3616,160.5706,160.1275,160.2278,129900.0
2015-04-30 10:30:00,191.73,191.96,191.58,191.85,80500.0,160.3031,160.4954,160.1777,160.4034,80500.0
2015-04-30 11:00:00,191.83,192.54,191.83,192.43,149100.0,160.3867,160.9803,160.3867,160.8884,149100.0
2015-04-30 11:30:00,192.49,192.68,192.0,192.0,336900.0,160.9385,161.0974,160.5288,160.5288,336900.0
2015-04-30 12:00:00,192.05,192.24,191.95,192.06,57800.0,160.5706,160.7295,160.487,160.579,57800.0
2015-04-30 12:30:00,192.03,192.03,191.55,191.87,73500.0,160.5539,160.5539,160.1526,160.4201,73500.0
2015-04-30 13:00:00,191.86,192.05,191.77,191.89,139500.0,160.4118,160.5706,160.3365,160.4369,139500.0
2015-04-30 13:30:00,191.8,192.06,191.77,191.82,72200.0,160.3616,160.579,160.3365,160.3783,72200.0
2015-04-30 14:00:00,191.84,191.96,191.35,191.36,105200.0,160.3951,160.4954,159.9854,159.9937,105200.0
2015-04-30 14:30:00,191.37,191.48,190.83,190.86,146600.0,160.0021,160.0941,159.5506,159.5757,146600.0
2015-04-30 15:00:00,190.85,190.96,190.32,190.64,247000.0,159.5673,159.6593,159.1242,159.3918,247000.0
2015-04-30 15:30:00,190.62,191.15,190.52,191.08,480100.0,159.375,159.8182,159.2914,159.7596,480100.0
2015-05-01 09:30:00,191.96,192.38,191.91,192.08,265600.0,160.4954,160.8466,160.4536,160.5957,265600.0
2015-05-01 10:00:00,192.03,192.54,191.98,192.34,123300.0,160.5539,160.9803,160.5121,160.8131,123300.0
2015-05-01 10:30:00,192.35,192.44,191.91,192.11,73600.0,160.8215,160.8967,160.4536,160.6208,73600.0
2015-05-01 11:00:00,192.19,192.48,192.13,192.48,61300.0,160.6877,160.9302,160.6375,160.9302,61300.0
2015-05-01 11:30:00,192.49,192.57,191.85,192.14,550800.0,160.9385,161.0054,160.4034,160.6459,550800.0
2015-05-01 12:00:00,192.13,192.22,191.89,192.22,43900.0,160.6375,160.7128,160.4369,160.7128,43900.0
2015-05-01 12:30:00,192.23,192.4,192.21,192.39,86600.0,160.7211,160.8633,160.7044,160.8549,86600.0
2015-05-01 13:00:00,192.43,192.5,192.31,192.39,25300.0,160.8884,160.9469,160.788,160.8549,25300.0
2015-05-01 13:30:00,192.42,192.94,192.36,192.84,142700.0,160.88,161.3148,160.8298,161.2312,142700.0
2015-05-01 14:00:00,192.87,193.13,192.8,193.1,100900.0,161.2562,161.4736,161.1977,161.4485,100900.0
2015-05-01 14:30:00,193.14,193.14,192.84,192.89,80300.0,161.482,161.482,161.2312,161.273,80300.0
2015-05-01 15:00:00,192.9,192.98,192.69,192.71,80800.0,161.2813,161.3482,161.1057,161.1225,80800.0
2015-05-01 15:30:00,192.75,193.18,192.74,193.11,170500.0,161.1559,161.5154,161.1475,161.4569,170500.0
2015-05-04 09:30:00,193.64,194.31,193.5,194.27,211000.0,161.9,162.4602,161.783,162.4268,211000.0
2015-05-04 10:00:00,194.26,194.3,194.08,194.23,200400.0,162.4184,162.4518,162.2679,162.3933,200400.0
2015-05-04 10:30:00,194.25,194.26,193.9,193.95,57400.0,162.41,162.4184,162.1174,162.1592,57400.0
2015-05-04 11:00:00,193.98,194.09,193.93,193.98,40300.0,162.1843,162.2763,162.1425,162.1843,40300.0
2015-05-04 11:30:00,193.92,194.01,193.79,194.0,26300.0,162.1341,162.2094,162.0254,162.201,26300.0
2015-05-04 12:00:00,193.98,194.08,193.85,194.0,41700.0,162.1843,162.2679,162.0756,162.201,41700.0
2015-05-04 12:30:00,193.99,194.06,193.75,193.8,24800.0,162.1927,162.2512,161.992,162.0338,24800.0
2015-05-04 13:00:00,193.8,193.83,193.59,193.72,44900.0,162.0338,162.0589,161.8582,161.9669,44900.0
2015-05-04 13:30:00,193.71,193.9,193.66,193.9,16700.0,161.9586,162.1174,161.9167,162.1174,16700.0
2015-05-04 14:00:00,193.92,194.02,193.78,194.0,49300.0,162.1341,162.2177,162.0171,162.201,49300.0
2015-05-04 14:30:00,194.03,194.09,193.88,193.92,44000.0,162.2261,162.2763,162.1007,162.1341,44000.0
2015-05-04 15:00:00,193.9,194.04,193.81,193.97,25100.0,162.1174,162.2345,162.0422,162.1759,25100.0
2015-05-04 15:30:00,193.96,194.03,193.7,193.73,84900.0,162.1676,162.2261,161.9502,161.9753,84900.0
2015-05-05 09:30:00,193.43,193.8,193.04,193.06,177600.0,161.7244,162.0338,161.3984,161.4151,177600.0
2015-05-05 10:00:00,193.08,193.26,192.75,193.17,126700.0,161.4318,161.5823,161.1559,161.5071,126700.0
2015-05-05 10:30:00,193.12,193.18,192.79,192.93,65700.0,161.4653,161.5154,161.1893,161.3064,65700.0
2015-05-05 11:00:00,192.96,192.96,192.21,192.25,79400.0,161.3315,161.3315,160.7044,160.7379,79400.0
2015-05-05 11:30:00,192.23,192.43,192.04,192.42,39900.0,160.7211,160.8884,160.5623,160.88,39900.0
2015-05-05 12:00:00,192.42,192.68,192.38,192.58,47600.0,160.88,161.0974,160.8466,161.0138,47600.0
2015-05-05 12:30:00,192.57,192.59,192.27,192.28,36500.0,161.0054,161.0221,160.7546,160.7629,36500.0
2015-05-05 13:00:00,192.29,192.33,191.73,192.01,50200.0,160.7713,160.8047,160.3031,160.5372,50200.0
2015-05-05 13:30:00,191.98,192.13,191.82,191.94,31800.0,160.5121,160.6375,160.3783,160.4787,31800.0
2015-05-05 14:00:00,191.92,192.12,191.72,191.78,51800.0,160.462,160.6292,160.2947,160.3449,51800.0
2015-05-05 14:30:00,191.75,191.93,191.33,191.51,90700.0,160.3198,160.4703,159.9687,160.1192,90700.0
2015-05-05 15:00:00,191.49,191.75,191.33,191.68,142800.0,160.1024,160.3198,159.9687,160.2613,142800.0
2015-05-05 15:30:00,191.65,191.89,191.41,191.47,96400.0,160.2362,160.4369,160.0355,160.0857,96400.0
2015-05-06 09:30:00,192.09,192.39,190.65,191.0,258900.0,160.6041,160.8549,159.4001,159.6928,258900.0
2015-05-06 10:00:00,190.92,191.08,190.36,190.96,128000.0,159.6259,159.7596,159.1577,159.6593,128000.0
2015-05-06 10:30:00,190.98,191.53,190.66,191.36,83200.0,159.676,160.1359,159.4085,159.9937,83200.0
2015-05-06 11:00:00,191.4,191.46,190.8,191.06,53000.0,160.0272,160.0774,159.5255,159.7429,53000.0
2015-05-06 11:30:00,191.04,191.32,190.89,191.16,156200.0,159.7262,159.9603,159.6008,159.8265,156200.0
2015-05-06 12:00:00,191.17,191.17,190.76,190.81,47100.0,159.8349,159.8349,159.4921,159.5339,47100.0
2015-05-06 12:30:00,190.77,190.94,190.54,190.67,26600.0,159.5005,159.6426,159.3082,159.4168,26600.0
2015-05-06 13:00:00,190.61,190.82,190.45,190.53,35600.0,159.3667,159.5423,159.2329,159.2998,35600.0
2015-05-06 13:30:00,190.5,190.52,190.0,190.19,99700.0,159.2747,159.2914,158.8567,159.0155,99700.0
2015-05-06 14:00:00,190.2,190.33,189.94,190.13,185900.0,159.0239,159.1326,158.8065,158.9654,185900.0
2015-05-06 14:30:00,190.1,190.1,189.53,189.93,99900.0,158.9403,158.9403,158.4637,158.7981,99900.0
2015-05-06 15:00:00,189.91,190.18,189.65,190.17,100900.0,158.7814,159.0072,158.564,158.9988,100900.0
2015-05-06 15:30:00,190.2,190.74,189.99,190.69,180600.0,159.0239,159.4754,158.8483,159.4336,180600.0
2015-05-07 09:30:00,190.59,191.02,190.29,190.35,213200.0,159.35,159.7095,159.0991,159.1493,213200.0
2015-05-07 10:00:00,190.33,190.83,190.24,190.51,162100.0,159.1326,159.5506,159.0573,159.2831,162100.0
2015-05-07 10:30:00,190.5,191.23,190.3,191.11,75900.0,159.2747,159.8851,159.1075,159.7847,75900.0
2015-05-07 11:00:00,191.11,191.57,190.96,191.52,57400.0,159.7847,160.1693,159.6593,160.1275,57400.0
2015-05-07 11:30:00,191.53,191.54,191.27,191.32,221100.0,160.1359,160.1442,159.9185,159.9603,221100.0
2015-05-07 12:00:00,191.32,191.8,191.29,191.69,47800.0,159.9603,160.3616,159.9352,160.2697,47800.0
2015-05-07 12:30:00,191.74,191.9,191.7,191.77,57900.0,160.3115,160.4452,160.278,160.3365,57900.0
2015-05-07 13:00:00,191.79,191.89,191.44,191.54,69100.0,160.3533,160.4369,160.0606,160.1442,69100.0
2015-05-07 13:30:00,191.53,191.73,191.49,191.53,45800.0,160.1359,160.3031,160.1024,160.1359,45800.0
2015-05-07 14:00:00,191.56,191.78,191.56,191.73,40900.0,160.161,160.3449,160.161,160.3031,40900.0
2015-05-07 14:30:00,191.78,191.8,191.54,191.66,40400.0,160.3449,160.3616,160.1442,160.2446,40400.0
2015-05-07 15:00:00,191.66,191.76,191.31,191.41,72600.0,160.2446,160.3282,159.9519,160.0355,72600.0
2015-05-07 15:30:00,191.41,191.64,191.22,191.45,131300.0,160.0355,160.2278,159.8767,160.069,131300.0
2015-05-08 09:30:00,193.3,193.78,193.23,193.65,331900.0,161.6158,162.0171,161.5572,161.9084,331900.0
2015-05-08 10:00:00,193.68,193.92,193.64,193.74,137400.0,161.9335,162.1341,161.9,161.9836,137400.0
2015-05-08 10:30:00,193.76,193.86,193.68,193.78,54000.0,162.0004,162.084,161.9335,162.0171,54000.0
2015-05-08 11:00:00,193.79,194.0,193.79,193.87,87400.0,162.0254,162.201,162.0254,162.0923,87400.0
2015-05-08 11:30:00,193.88,194.18,193.88,194.07,86200.0,162.1007,162.3515,162.1007,162.2595,86200.0
2015-05-08 12:00:00,194.1,194.13,193.92,193.98,72500.0,162.2846,162.3097,162.1341,162.1843,72500.0
2015-05-08 12:30:00,193.97,194.02,193.89,193.95,75800.0,162.1759,162.2177,162.109,162.1592,75800.0
2015-05-08 13:00:00,193.95,194.1,193.91,193.91,122700.0,162.1592,162.2846,162.1258,162.1258,122700.0
2015-05-08 13:30:00,193.91,193.93,193.79,193.81,22500.0,162.1258,162.1425,162.0254,162.0422,22500.0
2015-05-08 14:00:00,193.79,193.85,193.72,193.74,21500.0,162.0254,162.0756,161.9669,161.9836,21500.0
2015-05-08 14:30:00,193.72,193.94,193.7,193.86,41600.0,161.9669,162.1509,161.9502,162.084,41600.0
2015-05-08 15:00:00,193.93,194.01,193.82,193.85,50800.0,162.1425,162.2094,162.0505,162.0756,50800.0
2015-05-08 15:30:00,193.88,194.09,193.87,193.98,124400.0,162.1007,162.2763,162.0923,162.1843,124400.0
2015-05-11 09:30:00,193.93,194.18,193.68,194.02,266700.0,162.1425,162.3515,161.9335,162.2177,266700.0
2015-05-11 10:00:00,194.02,194.2,193.76,193.76,79800.0,162.2177,162.3682,162.0004,162.0004,79800.0
2015-05-11 10:30:00,193.75,193.94,193.51,193.89,69300.0,161.992,162.1509,161.7913,162.109,69300.0
2015-05-11 11:00:00,193.86,194.0,193.64,193.8,88100.0,162.084,162.201,161.9,162.0338,88100.0
2015-05-11 11:30:00,193.8,193.94,193.68,193.91,51600.0,162.0338,162.1509,161.9335,162.1258,51600.0
2015-05-11 12:00:00,193.91,193.93,193.44,193.56,54300.0,162.1258,162.1425,161.7328,161.8331,54300.0
2015-05-11 12:30:00,193.57,193.66,193.47,193.56,34600.0,161.8415,161.9167,161.7579,161.8331,34600.0
2015-05-11 13:00:00,193.56,193.78,193.56,193.7,14200.0,161.8331,162.0171,161.8331,161.9502,14200.0
2015-05-11 13:30:00,193.75,193.75,193.55,193.55,45600.0,161.992,161.992,161.8248,161.8248,45600.0
2015-05-11 14:00:00,193.53,193.64,193.36,193.48,43200.0,161.8081,161.9,161.6659,161.7663,43200.0
2015-05-11 14:30:00,193.48,193.51,193.12,193.18,49400.0,161.7663,161.7913,161.4653,161.5154,49400.0
2015-05-11 15:00:00,193.14,193.47,192.96,193.38,45400.0,161.482,161.7579,161.3315,161.6826,45400.0
2015-05-11 15:30:00,193.37,193.4,193.03,193.04,97200.0,161.6743,161.6994,161.39,161.3984,97200.0
2015-05-12 09:30:00,192.15,192.15,191.23,191.62,223500.0,160.6543,160.6543,159.8851,160.2111,223500.0
2015-05-12 10:00:00,191.58,191.8,191.37,191.52,160700.0,160.1777,160.3616,160.0021,160.1275,160700.0
2015-05-12 10:30:00,191.49,192.66,191.48,192.31,111000.0,160.1024,161.0807,160.0941,160.788,111000.0
2015-05-12 11:00:00,192.32,192.74,192.28,192.33,125900.0,160.7964,161.1475,160.7629,160.8047,125900.0
2015-05-12 11:30:00,192.36,192.69,192.32,192.54,86200.0,160.8298,161.1057,160.7964,160.9803,86200.0
2015-05-12 12:00:00,192.54,192.57,192.12,192.33,116700.0,160.9803,161.0054,160.6292,160.8047,116700.0
2015-05-12 12:30:00,192.34,192.74,192.3,192.61,104300.0,160.8131,161.1475,160.7797,161.0389,104300.0
2015-05-12 13:00:00,192.62,192.92,192.53,192.82,102900.0,161.0472,161.298,160.972,161.2144,102900.0
2015-05-12 13:30:00,192.74,192.79,192.44,192.57,89300.0,161.1475,161.1893,160.8967,161.0054,89300.0
2015-05-12 14:00:00,192.6,192.89,192.44,192.83,120100.0,161.0305,161.273,160.8967,161.2228,120100.0
2015-05-12 14:30:00,192.88,193.07,192.56,192.67,134800.0,161.2646,161.4235,160.997,161.089,134800.0
2015-05-12 15:00:00,192.67,192.85,192.6,192.66,139200.0,161.089,161.2395,161.0305,161.0807,139200.0
2015-05-12 15:30:00,192.7,192.82,192.47,192.47,200700.0,161.1141,161.2144,160.9218,160.9218,200700.0
2015-05-13 09:30:00,192.96,193.61,192.78,193.23,95600.0,161.3315,161.8749,161.181,161.5572,95600.0
2015-05-13 10:00:00,193.2,193.39,193.08,193.18,37400.0,161.5321,161.691,161.4318,161.5154,37400.0
2015-05-13 10:30:00,193.21,193.21,192.55,192.55,55600.0,161.5405,161.5405,160.9887,160.9887,55600.0
2015-05-13 11:00:00,192.54,192.73,192.37,192.57,32900.0,160.9803,161.1392,160.8382,161.0054,32900.0
2015-05-13 11:30:00,192.54,192.85,192.41,192.72,39000.0,160.9803,161.2395,160.8716,161.1308,39000.0
2015-05-13 12:00:00,192.72,192.86,192.43,192.51,34000.0,161.1308,161.2479,160.8884,160.9552,34000.0
2015-05-13 12:30:00,192.52,192.73,192.5,192.67,13900.0,160.9636,161.1392,160.9469,161.089,13900.0
2015-05-13 13:00:00,192.78,193.02,192.75,192.9,24700.0,161.181,161.3816,161.1559,161.2813,24700.0
2015-05-13 13:30:00,192.94,192.97,192.77,192.8,8800.0,161.3148,161.3398,161.1726,161.1977,8800.0
2015-05-13 14:00:00,192.84,192.85,192.38,192.5,32900.0,161.2312,161.2395,160.8466,160.9469,32900.0
2015-05-13 14:30:00,192.46,192.69,192.41,192.45,57500.0,160.9134,161.1057,160.8716,160.9051,57500.0
2015-05-13 15:00:00,192.47,192.68,192.34,192.42,35200.0,160.9218,161.0974,160.8131,160.88,35200.0
2015-05-13 15:30:00,192.38,192.57,192.26,192.51,65400.0,160.8466,161.0054,160.7462,160.9552,65400.0
2015-05-14 09:30:00,193.64,193.81,193.33,193.49,173700.0,161.9,162.0422,161.6408,161.7746,173700.0
2015-05-14 10:00:00,193.49,194.0,193.38,193.87,41500.0,161.7746,162.201,161.6826,162.0923,41500.0
2015-05-14 10:30:00,193.89,193.95,193.78,193.9,68300.0,162.109,162.1592,162.0171,162.1174,68300.0
2015-05-14 11:00:00,193.89,193.98,193.71,193.84,43100.0,162.109,162.1843,161.9586,162.0672,43100.0
2015-05-14 11:30:00,193.83,193.96,193.76,193.94,38700.0,162.0589,162.1676,162.0004,162.1509,38700.0
2015-05-14 12:00:00,193.94,194.16,193.85,194.14,47800.0,162.1509,162.3348,162.0756,162.3181,47800.0
2015-05-14 12:30:00,194.13,194.25,194.03,194.24,28100.0,162.3097,162.41,162.2261,162.4017,28100.0
2015-05-14 13:00:00,194.25,194.42,194.22,194.4,33700.0,162.41,162.5522,162.385,162.5355,33700.0
2015-05-14 13:30:00,194.44,194.49,194.36,194.4,42400.0,162.5689,162.6107,162.502,162.5355,42400.0
2015-05-14 14:00:00,194.38,194.5,194.34,194.46,88500.0,162.5187,162.6191,162.4853,162.5856,88500.0
2015-05-14 14:30:00,194.47,194.5,194.33,194.44,46500.0,162.594,162.6191,162.4769,162.5689,46500.0
2015-05-14 15:00:00,194.44,194.58,194.43,194.48,50400.0,162.5689,162.6859,162.5605,162.6023,50400.0
2015-05-14 15:30:00,194.5,194.61,194.37,194.51,120600.0,162.6191,162.711,162.5104,162.6274,120600.0
2015-05-15 09:30:00,194.68,194.88,194.45,194.54,136700.0,162.7696,162.9368,162.5773,162.6525,136700.0
2015-05-15 10:00:00,194.55,194.55,194.22,194.44,71900.0,162.6609,162.6609,162.385,162.5689,71900.0
2015-05-15 10:30:00,194.4,194.65,194.29,194.57,43400.0,162.5355,162.7445,162.4435,162.6776,43400.0
2015-05-15 11:00:00,194.58,194.68,194.33,194.39,29700.0,162.6859,162.7696,162.4769,162.5271,29700.0
2015-05-15 11:30:00,194.36,194.44,194.3,194.36,26700.0,162.502,162.5689,162.4518,162.502,26700.0
2015-05-15 12:00:00,194.4,194.44,194.26,194.4,21600.0,162.5355,162.5689,162.4184,162.5355,21600.0
2015-05-15 12:30:00,194.34,194.52,194.33,194.46,31900.0,162.4853,162.6358,162.4769,162.5856,31900.0
2015-05-15 13:00:00,194.48,194.52,194.38,194.39,24200.0,162.6023,162.6358,162.5187,162.5271,24200.0
2015-05-15 13:30:00,194.4,194.47,194.37,194.41,59400.0,162.5355,162.594,162.5104,162.5438,59400.0
2015-05-15 14:00:00,194.42,194.48,194.3,194.47,34700.0,162.5522,162.6023,162.4518,162.594,34700.0
2015-05-15 14:30:00,194.46,194.65,194.46,194.62,28600.0,162.5856,162.7445,162.5856,162.7194,28600.0
2015-05-15 15:00:00,194.61,194.68,194.53,194.57,30200.0,162.711,162.7696,162.6441,162.6776,30200.0
2015-05-15 15:30:00,194.55,194.76,194.54,194.75,64100.0,162.6609,162.8364,162.6525,162.8281,64100.0
2015-05-18 09:30:00,194.63,194.87,194.48,194.82,85600.0,162.7278,162.9284,162.6023,162.8866,85600.0
2015-05-18 10:00:00,194.83,194.87,194.58,194.64,53700.0,162.895,162.9284,162.6859,162.7361,53700.0
2015-05-18 10:30:00,194.72,194.84,194.63,194.72,17900.0,162.803,162.9033,162.7278,162.803,17900.0
2015-05-18 11:00:00,194.74,195.04,194.74,195.01,44400.0,162.8197,163.0705,162.8197,163.0455,44400.0
2015-05-18 11:30:00,195.05,195.24,195.05,195.12,317900.0,163.0789,163.2378,163.0789,163.1374,317900.0
2015-05-18 12:00:00,195.16,195.22,195.11,195.14,19000.0,163.1709,163.221,163.1291,163.1542,19000.0
2015-05-18 12:30:00,195.15,195.19,195.11,195.17,13300.0,163.1625,163.196,163.1291,163.1792,13300.0
2015-05-18 13:00:00,195.15,195.25,195.15,195.22,32900.0,163.1625,163.2461,163.1625,163.221,32900.0
2015-05-18 13:30:00,195.22,195.43,195.21,195.42,43700.0,163.221,163.3966,163.2127,163.3883,43700.0
2015-05-18 14:00:00,195.41,195.51,195.33,195.36,46300.0,163.3799,163.4635,163.313,163.3381,46300.0
2015-05-18 14:30:00,195.37,195.48,195.37,195.48,50100.0,163.3465,163.4384,163.3465,163.4384,50100.0
2015-05-18 15:00:00,195.48,195.62,195.47,195.5,85000.0,163.4384,163.5555,163.4301,163.4551,85000.0
2015-05-18 15:30:00,195.49,195.53,195.31,195.32,67900.0,163.4468,163.4802,163.2963,163.3047,67900.0
2015-05-19 09:30:00,195.44,195.55,195.09,195.32,106600.0,163.405,163.497,163.1124,163.3047,106600.0
2015-05-19 10:00:00,195.33,195.44,195.15,195.44,40400.0,163.313,163.405,163.1625,163.405,40400.0
2015-05-19 10:30:00,195.42,195.53,195.3,195.33,60600.0,163.3883,163.4802,163.2879,163.313,60600.0
2015-05-19 11:00:00,195.35,195.51,195.19,195.49,55000.0,163.3297,163.4635,163.196,163.4468,55000.0
2015-05-19 11:30:00,195.5,195.57,195.36,195.45,267400.0,163.4551,163.5137,163.3381,163.4133,267400.0
2015-05-19 12:00:00,195.41,195.5,195.36,195.38,10000.0,163.3799,163.4551,163.3381,163.3548,10000.0
2015-05-19 12:30:00,195.36,195.52,195.36,195.43,13600.0,163.3381,163.4719,163.3381,163.3966,13600.0
2015-05-19 13:00:00,195.41,195.51,195.39,195.51,15000.0,163.3799,163.4635,163.3632,163.4635,15000.0
2015-05-19 13:30:00,195.5,195.77,195.5,195.66,39500.0,163.4551,163.6809,163.4551,163.5889,39500.0
2015-05-19 14:00:00,195.67,195.7,195.57,195.58,56200.0,163.5973,163.6224,163.5137,163.522,56200.0
2015-05-19 14:30:00,195.57,195.57,195.23,195.43,75500.0,163.5137,163.5137,163.2294,163.3966,75500.0
2015-05-19 15:00:00,195.37,195.37,194.96,195.09,61800.0,163.3465,163.3465,163.0037,163.1124,61800.0
2015-05-19 15:30:00,195.11,195.37,195.08,195.26,96100.0,163.1291,163.3465,163.104,163.2545,96100.0
2015-05-20 09:30:00,195.37,195.41,194.8,194.87,256500.0,163.3465,163.3799,162.8699,162.9284,256500.0
2015-05-20 10:00:00,194.91,195.29,194.82,195.18,94400.0,162.9619,163.2796,162.8866,163.1876,94400.0
2015-05-20 10:30:00,195.2,195.43,195.18,195.28,92300.0,163.2043,163.3966,163.1876,163.2712,92300.0
2015-05-20 11:00:00,195.28,195.36,195.16,195.19,162700.0,163.2712,163.3381,163.1709,163.196,162700.0
2015-05-20 11:30:00,195.2,195.24,194.96,195.09,85500.0,163.2043,163.2378,163.0037,163.1124,85500.0
2015-05-20 12:00:00,195.07,195.34,195.06,195.24,519700.0,163.0956,163.3214,163.0873,163.2378,519700.0
2015-05-20 12:30:00,195.24,195.27,195.12,195.18,214200.0,163.2378,163.2628,163.1374,163.1876,214200.0
2015-05-20 13:00:00,195.17,195.21,195.05,195.15,62000.0,163.1792,163.2127,163.0789,163.1625,62000.0
2015-05-20 13:30:00,195.18,195.19,195.02,195.11,66200.0,163.1876,163.196,163.0538,163.1291,66200.0
2015-05-20 14:00:00,195.13,195.92,195.13,195.9,240700.0,163.1458,163.8063,163.1458,163.7896,240700.0
2015-05-20 14:30:00,195.93,195.95,195.53,195.67,98000.0,163.8147,163.8314,163.4802,163.5973,98000.0
2015-05-20 15:00:00,195.65,195.68,195.0,195.28,86100.0,163.5806,163.6056,163.0371,163.2712,86100.0
2015-05-20 15:30:00,195.19,195.35,195.08,195.12,176700.0,163.196,163.3297,163.104,163.1374,176700.0
2015-05-21 09:30:00,195.05,195.2,194.83,195.11,76200.0,163.0789,163.2043,162.895,163.1291,76200.0
2015-05-21 10:00:00,195.11,195.5,195.06,195.42,68400.0,163.1291,163.4551,163.0873,163.3883,68400.0
2015-05-21 10:30:00,195.47,195.57,195.39,195.44,38600.0,163.4301,163.5137,163.3632,163.405,38600.0
2015-05-21 11:00:00,195.49,195.74,195.49,195.74,37500.0,163.4468,163.6558,163.4468,163.6558,37500.0
2015-05-21 11:30:00,195.75,195.79,195.57,195.7,122300.0,163.6642,163.6976,163.5137,163.6224,122300.0
2015-05-21 12:00:00,195.69,195.76,195.62,195.75,25700.0,163.614,163.6725,163.5555,163.6642,25700.0
2015-05-21 12:30:00,195.77,195.83,195.6,195.67,17000.0,163.6809,163.7311,163.5388,163.5973,17000.0
2015-05-21 13:00:00,195.69,195.75,195.59,195.62,22800.0,163.614,163.6642,163.5304,163.5555,22800.0
2015-05-21 13:30:00,195.6,195.69,195.38,195.43,37200.0,163.5388,163.614,163.3548,163.3966,37200.0
2015-05-21 14:00:00,195.43,195.69,195.4,195.69,32100.0,163.3966,163.614,163.3715,163.614,32100.0
2015-05-21 14:30:00,195.69,195.77,195.63,195.7,22100.0,163.614,163.6809,163.5638,163.6224,22100.0
2015-05-21 15:00:00,195.69,195.73,195.47,195.6,75000.0,163.614,163.6474,163.4301,163.5388,75000.0
2015-05-21 15:30:00,195.6,195.93,195.56,195.66,122000.0,163.5388,163.8147,163.5053,163.5889,122000.0
2015-05-22 09:30:00,195.31,195.56,195.19,195.46,117000.0,163.2963,163.5053,163.196,163.4217,117000.0
2015-05-22 10:00:00,195.5,195.62,195.39,195.46,101400.0,163.4551,163.5555,163.3632,163.4217,101400.0
2015-05-22 10:30:00,195.46,195.65,195.43,195.6,45400.0,163.4217,163.5806,163.3966,163.5388,45400.0
2015-05-22 11:00:00,195.62,195.62,195.22,195.34,82400.0,163.5555,163.5555,163.221,163.3214,82400.0
2015-05-22 11:30:00,195.32,195.4,195.18,195.4,49200.0,163.3047,163.3715,163.1876,163.3715,49200.0
2015-05-22 12:00:00,195.4,195.41,195.31,195.4,28700.0,163.3715,163.3799,163.2963,163.3715,28700.0
2015-05-22 12:30:00,195.41,195.5,195.4,195.46,19400.0,163.3799,163.4551,163.3715,163.4217,19400.0
2015-05-22 13:00:00,195.46,195.75,195.34,195.56,80300.0,163.4217,163.6642,163.3214,163.5053,80300.0
2015-05-22 13:30:00,195.61,195.66,195.55,195.57,19500.0,163.5471,163.5889,163.497,163.5137,19500.0
2015-05-22 14:00:00,195.55,195.57,195.41,195.55,19400.0,163.497,163.5137,163.3799,163.497,19400.0
2015-05-22 14:30:00,195.56,195.57,195.48,195.5,31700.0,163.5053,163.5137,163.4384,163.4551,31700.0
2015-05-22 15:00:00,195.49,195.66,195.46,195.58,48100.0,163.4468,163.5889,163.4217,163.522,48100.0
2015-05-22 15:30:00,195.58,195.61,195.2,195.24,98600.0,163.522,163.5471,163.2043,163.2378,98600.0
2015-05-26 09:30:00,194.73,194.77,193.85,193.96,204100.0,162.8114,162.8448,162.0756,162.1676,204100.0
2015-05-26 10:00:00,193.92,194.03,193.46,193.67,86200.0,162.1341,162.2261,161.7495,161.9251,86200.0
2015-05-26 10:30:00,193.66,193.66,193.26,193.32,61400.0,161.9167,161.9167,161.5823,161.6325,61400.0
2015-05-26 11:00:00,193.33,193.42,193.07,193.4,78600.0,161.6408,161.7161,161.4235,161.6994,78600.0
2015-05-26 11:30:00,193.37,193.62,193.3,193.31,56000.0,161.6743,161.8833,161.6158,161.6241,56000.0
2015-05-26 12:00:00,193.33,193.51,193.24,193.42,31200.0,161.6408,161.7913,161.5656,161.7161,31200.0
2015-05-26 12:30:00,193.45,193.45,193.11,193.15,47000.0,161.7412,161.7412,161.4569,161.4903,47000.0
2015-05-26 13:00:00,193.14,193.29,192.9,193.26,82800.0,161.482,161.6074,161.2813,161.5823,82800.0
2015-05-26 13:30:00,193.22,193.22,192.75,192.8,83300.0,161.5489,161.5489,161.1559,161.1977,83300.0
2015-05-26 14:00:00,192.82,193.07,192.81,192.84,101400.0,161.2144,161.4235,161.2061,161.2312,101400.0
2015-05-26 14:30:00,192.86,192.98,192.7,192.74,74100.0,161.2479,161.3482,161.1141,161.1475,74100.0
2015-05-26 15:00:00,192.7,193.11,192.7,193.05,68400.0,161.1141,161.4569,161.1141,161.4067,68400.0
2015-05-26 15:30:00,193.08,193.33,193.04,193.18,158700.0,161.4318,161.6408,161.3984,161.5154,158700.0
2015-05-27 09:30:00,193.66,194.47,193.3,194.21,262600.0,161.9167,162.594,161.6158,162.3766,262600.0
2015-05-27 10:00:00,194.23,194.3,193.98,194.04,76200.0,162.3933,162.4518,162.1843,162.2345,76200.0
2015-05-27 10:30:00,194.02,194.33,194.02,194.33,72600.0,162.2177,162.4769,162.2177,162.4769,72600.0
2015-05-27 11:00:00,194.32,194.42,194.21,194.4,61000.0,162.4686,162.5522,162.3766,162.5355,61000.0
2015-05-27 11:30:00,194.39,194.64,194.38,194.55,84400.0,162.5271,162.7361,162.5187,162.6609,84400.0
2015-05-27 12:00:00,194.54,194.64,194.51,194.55,42400.0,162.6525,162.7361,162.6274,162.6609,42400.0
2015-05-27 12:30:00,194.55,194.55,194.44,194.48,34900.0,162.6609,162.6609,162.5689,162.6023,34900.0
2015-05-27 13:00:00,194.49,194.77,194.49,194.76,66300.0,162.6107,162.8448,162.6107,162.8364,66300.0
2015-05-27 13:30:00,194.76,194.79,194.7,194.76,28200.0,162.8364,162.8615,162.7863,162.8364,28200.0
2015-05-27 14:00:00,194.77,194.97,194.76,194.86,71700.0,162.8448,163.012,162.8364,162.9201,71700.0
2015-05-27 14:30:00,194.88,194.92,194.79,194.89,86600.0,162.9368,162.9702,162.8615,162.9451,86600.0
2015-05-27 15:00:00,194.91,195.16,194.88,195.01,80300.0,162.9619,163.1709,162.9368,163.0455,80300.0
2015-05-27 15:30:00,195.01,195.24,194.94,194.95,154400.0,163.0455,163.2378,162.9869,162.9953,154400.0
2015-05-28 09:30:00,194.66,194.87,194.19,194.2,191700.0,162.7528,162.9284,162.3599,162.3682,191700.0
2015-05-28 10:00:00,194.21,194.52,194.14,194.32,111700.0,162.3766,162.6358,162.3181,162.4686,111700.0
2015-05-28 10:30:00,194.34,194.37,194.0,194.28,71200.0,162.4853,162.5104,162.201,162.4351,71200.0
2015-05-28 11:00:00,194.25,194.62,194.2,194.47,37100.0,162.41,162.7194,162.3682,162.594,37100.0
2015-05-28 11:30:00,194.5,194.56,194.04,194.19,28600.0,162.6191,162.6692,162.2345,162.3599,28600.0
2015-05-28 12:00:00,194.19,194.46,194.09,194.45,46100.0,162.3599,162.5856,162.2763,162.5773,46100.0
2015-05-28 12:30:00,194.46,194.46,194.12,194.25,73900.0,162.5856,162.5856,162.3013,162.41,73900.0
2015-05-28 13:00:00,194.22,194.5,194.21,194.31,59500.0,162.385,162.6191,162.3766,162.4602,59500.0
2015-05-28 13:30:00,194.32,194.57,194.22,194.42,57400.0,162.4686,162.6776,162.385,162.5522,57400.0
2015-05-28 14:00:00,194.44,194.77,194.33,194.75,204400.0,162.5689,162.8448,162.4769,162.8281,204400.0
2015-05-28 14:30:00,194.77,194.8,194.67,194.75,28400.0,162.8448,162.8699,162.7612,162.8281,28400.0
2015-05-28 15:00:00,194.75,194.85,194.62,194.62,70800.0,162.8281,162.9117,162.7194,162.7194,70800.0
2015-05-28 15:30:00,194.66,194.85,194.64,194.78,61500.0,162.7528,162.9117,162.7361,162.8532,61500.0
2015-05-29 09:30:00,194.67,194.72,194.18,194.37,152900.0,162.7612,162.803,162.3515,162.5104,152900.0
2015-05-29 10:00:00,194.4,194.47,194.05,194.05,111500.0,162.5355,162.594,162.2428,162.2428,111500.0
2015-05-29 10:30:00,194.03,194.08,193.25,193.52,130500.0,162.2261,162.2679,161.5739,161.7997,130500.0
2015-05-29 11:00:00,193.53,193.76,193.35,193.35,75500.0,161.8081,162.0004,161.6576,161.6576,75500.0
2015-05-29 11:30:00,193.32,193.94,193.3,193.87,225700.0,161.6325,162.1509,161.6158,162.0923,225700.0
2015-05-29 12:00:00,193.9,194.1,193.79,194.09,37900.0,162.1174,162.2846,162.0254,162.2763,37900.0
2015-05-29 12:30:00,194.12,194.27,194.06,194.07,44700.0,162.3013,162.4268,162.2512,162.2595,44700.0
2015-05-29 13:00:00,194.08,194.39,194.02,194.37,60500.0,162.2679,162.5271,162.2177,162.5104,60500.0
2015-05-29 13:30:00,194.41,194.42,194.12,194.12,24800.0,162.5438,162.5522,162.3013,162.3013,24800.0
2015-05-29 14:00:00,194.15,194.15,193.6,193.72,64700.0,162.3264,162.3264,161.8666,161.9669,64700.0
2015-05-29 14:30:00,193.65,193.74,193.36,193.59,171000.0,161.9084,161.9836,161.6659,161.8582,171000.0
2015-05-29 15:00:00,193.57,193.95,193.54,193.91,79000.0,161.8415,162.1592,161.8164,162.1258,79000.0
2015-05-29 15:30:00,193.92,194.01,193.5,193.5,242100.0,162.1341,162.2094,161.783,161.783,242100.0
2015-06-01 09:30:00,194.23,194.42,193.4,193.67,120351.0,162.3933,162.5522,161.6994,161.9251,120351.0
2015-06-01 10:00:00,193.7,194.09,193.09,193.46,138091.0,161.9502,162.2763,161.4402,161.7495,138091.0
2015-06-01 10:30:00,193.45,193.75,193.14,193.71,105297.0,161.7412,161.992,161.482,161.9586,105297.0
2015-06-01 11:00:00,193.7,193.92,193.48,193.49,53510.0,161.9502,162.1341,161.7663,161.7746,53510.0
2015-06-01 11:30:00,193.47,193.68,193.47,193.54,42312.0,161.7579,161.9335,161.7579,161.8164,42312.0
2015-06-01 12:00:00,193.56,194.23,193.54,194.19,46155.0,161.8331,162.3933,161.8164,162.3599,46155.0
2015-06-01 12:30:00,194.23,194.35,194.1,194.32,41317.0,162.3933,162.4936,162.2846,162.4686,41317.0
2015-06-01 13:00:00,194.34,194.35,194.19,194.33,25114.0,162.4853,162.4936,162.3599,162.4769,25114.0
2015-06-01 13:30:00,194.37,194.39,194.26,194.38,19098.0,162.5104,162.5271,162.4184,162.5187,19098.0
2015-06-01 14:00:00,194.37,194.6,194.31,194.56,62891.0,162.5104,162.7027,162.4602,162.6692,62891.0
2015-06-01 14:30:00,194.58,194.64,194.38,194.48,43136.0,162.6859,162.7361,162.5187,162.6023,43136.0
2015-06-01 15:00:00,194.48,194.56,194.34,194.34,34342.0,162.6023,162.6692,162.4853,162.4853,34342.0
2015-06-01 15:30:00,194.34,194.35,193.84,193.93,294529.0,162.4853,162.4936,162.0672,162.1425,294529.0
2015-06-02 09:30:00,193.43,193.52,192.75,193.21,200646.0,161.7244,161.7997,161.1559,161.5405,200646.0
2015-06-02 10:00:00,193.14,193.64,193.02,193.39,92397.0,161.482,161.9,161.3816,161.691,92397.0
2015-06-02 10:30:00,193.46,193.85,193.37,193.64,59260.0,161.7495,162.0756,161.6743,161.9,59260.0
2015-06-02 11:00:00,193.51,193.78,193.49,193.52,60105.0,161.7913,162.0171,161.7746,161.7997,60105.0
2015-06-02 11:30:00,193.49,193.77,193.48,193.76,27283.0,161.7746,162.0087,161.7663,162.0004,27283.0
2015-06-02 12:00:00,193.75,194.31,193.74,194.14,67023.0,161.992,162.4602,161.9836,162.3181,67023.0
2015-06-02 12:30:00,194.17,194.42,194.16,194.36,44697.0,162.3432,162.5522,162.3348,162.502,44697.0
2015-06-02 13:00:00,194.33,194.51,194.28,194.31,44130.0,162.4769,162.6274,162.4351,162.4602,44130.0
2015-06-02 13:30:00,194.31,194.5,194.23,194.46,75430.0,162.4602,162.6191,162.3933,162.5856,75430.0
2015-06-02 14:00:00,194.44,194.48,194.11,194.19,65492.0,162.5689,162.6023,162.293,162.3599,65492.0
2015-06-02 14:30:00,194.21,194.22,193.78,194.02,68281.0,162.3766,162.385,162.0171,162.2177,68281.0
2015-06-02 15:00:00,194.01,194.02,193.72,193.82,89457.0,162.2094,162.2177,161.9669,162.0505,89457.0
2015-06-02 15:30:00,193.78,193.95,193.66,193.73,155364.0,162.0171,162.1592,161.9167,161.9753,155364.0
2015-06-03 09:30:00,194.31,194.46,193.74,194.31,191436.0,162.4602,162.5856,161.9836,162.4602,191436.0
2015-06-03 10:00:00,194.28,194.84,193.98,194.78,152762.0,162.4351,162.9033,162.1843,162.8532,152762.0
2015-06-03 10:30:00,194.8,194.93,194.68,194.85,157038.0,162.8699,162.9786,162.7696,162.9117,157038.0
2015-06-03 11:00:00,194.82,194.91,194.56,194.58,60864.0,162.8866,162.9619,162.6692,162.6859,60864.0
2015-06-03 11:30:00,194.6,194.69,194.07,194.26,94786.0,162.7027,162.7779,162.2595,162.4184,94786.0
2015-06-03 12:00:00,194.23,194.29,193.89,194.05,51736.0,162.3933,162.4435,162.109,162.2428,51736.0
2015-06-03 12:30:00,194.05,194.2,193.89,194.18,44889.0,162.2428,162.3682,162.109,162.3515,44889.0
2015-06-03 13:00:00,194.18,194.28,194.12,194.2,35321.0,162.3515,162.4351,162.3013,162.3682,35321.0
2015-06-03 13:30:00,194.18,194.28,194.05,194.23,41021.0,162.3515,162.4351,162.2428,162.3933,41021.0
2015-06-03 14:00:00,194.26,194.57,194.26,194.51,63767.0,162.4184,162.6776,162.4184,162.6274,63767.0
2015-06-03 14:30:00,194.54,194.54,194.29,194.31,55310.0,162.6525,162.6525,162.4435,162.4602,55310.0
2015-06-03 15:00:00,194.34,194.44,194.11,194.2,60875.0,162.4853,162.5689,162.293,162.3682,60875.0
2015-06-03 15:30:00,194.19,194.37,194.14,194.26,105950.0,162.3599,162.5104,162.3181,162.4184,105950.0
2015-06-04 09:30:00,193.52,193.81,193.06,193.75,169010.0,161.7997,162.0422,161.4151,161.992,169010.0
2015-06-04 10:00:00,193.76,194.13,193.68,193.7,79439.0,162.0004,162.3097,161.9335,161.9502,79439.0
2015-06-04 10:30:00,193.68,193.68,193.25,193.3,55337.0,161.9335,161.9335,161.5739,161.6158,55337.0
2015-06-04 11:00:00,193.3,193.48,192.94,193.27,82103.0,161.6158,161.7663,161.3148,161.5907,82103.0
2015-06-04 11:30:00,193.25,193.25,192.83,193.06,86512.0,161.5739,161.5739,161.2228,161.4151,86512.0
2015-06-04 12:00:00,193.02,193.17,192.97,193.05,32633.0,161.3816,161.5071,161.3398,161.4067,32633.0
2015-06-04 12:30:00,193.0,193.23,192.93,192.95,30924.0,161.3649,161.5572,161.3064,161.3231,30924.0
2015-06-04 13:00:00,192.96,192.96,192.3,192.47,150286.0,161.3315,161.3315,160.7797,160.9218,150286.0
2015-06-04 13:30:00,192.47,192.58,192.34,192.43,92296.0,160.9218,161.0138,160.8131,160.8884,92296.0
2015-06-04 14:00:00,192.39,192.81,192.31,192.62,81685.0,160.8549,161.2061,160.788,161.0472,81685.0
2015-06-04 14:30:00,192.61,192.71,192.5,192.62,78123.0,161.0389,161.1225,160.9469,161.0472,78123.0
2015-06-04 15:00:00,192.63,192.81,192.38,192.44,91346.0,161.0556,161.2061,160.8466,160.8967,91346.0
2015-06-04 15:30:00,192.42,192.69,192.28,192.69,270584.0,160.88,161.1057,160.7629,161.1057,270584.0
2015-06-05 09:30:00,192.48,192.64,191.58,192.22,237223.0,160.9302,161.0639,160.1777,160.7128,237223.0
2015-06-05 10:00:00,192.22,192.88,192.22,192.68,89318.0,160.7128,161.2646,160.7128,161.0974,89318.0
2015-06-05 10:30:00,192.75,193.02,192.32,192.44,98097.0,161.1559,161.3816,160.7964,160.8967,98097.0
2015-06-05 11:00:00,192.45,192.68,192.39,192.59,56069.0,160.9051,161.0974,160.8549,161.0221,56069.0
2015-06-05 11:30:00,192.61,192.61,192.32,192.44,303747.0,161.0389,161.0389,160.7964,160.8967,303747.0
2015-06-05 12:00:00,192.45,192.48,192.14,192.14,81300.0,160.9051,160.9302,160.6459,160.6459,81300.0
2015-06-05 12:30:00,192.14,192.56,192.02,192.5,54765.0,160.6459,160.997,160.5456,160.9469,54765.0
2015-06-05 13:00:00,192.5,192.54,192.33,192.51,20679.0,160.9469,160.9803,160.8047,160.9552,20679.0
2015-06-05 13:30:00,192.55,192.64,192.34,192.39,33276.0,160.9887,161.0639,160.8131,160.8549,33276.0
2015-06-05 14:00:00,192.43,192.64,192.41,192.45,34659.0,160.8884,161.0639,160.8716,160.9051,34659.0
2015-06-05 14:30:00,192.48,192.6,192.32,192.43,57036.0,160.9302,161.0305,160.7964,160.8884,57036.0
2015-06-05 15:00:00,192.47,192.57,192.22,192.26,69039.0,160.9218,161.0054,160.7128,160.7462,69039.0
2015-06-05 15:30:00,192.26,192.43,192.09,192.29,373927.0,160.7462,160.8884,160.6041,160.7713,373927.0
2015-06-08 09:30:00,192.17,192.32,191.75,191.88,68583.0,160.671,160.7964,160.3198,160.4285,68583.0
2015-06-08 10:00:00,191.85,192.01,191.73,191.92,59939.0,160.4034,160.5372,160.3031,160.462,59939.0
2015-06-08 10:30:00,191.87,192.03,191.76,191.78,27774.0,160.4201,160.5539,160.3282,160.3449,27774.0
2015-06-08 11:00:00,191.76,192.0,191.68,191.71,40233.0,160.3282,160.5288,160.2613,160.2864,40233.0
2015-06-08 11:30:00,191.65,191.79,191.56,191.61,369454.0,160.2362,160.3533,160.161,160.2028,369454.0
2015-06-08 12:00:00,191.63,191.71,191.58,191.67,27024.0,160.2195,160.2864,160.1777,160.2529,27024.0
2015-06-08 12:30:00,191.63,191.73,191.35,191.39,45832.0,160.2195,160.3031,159.9854,160.0188,45832.0
2015-06-08 13:00:00,191.36,191.45,191.3,191.3,37259.0,159.9937,160.069,159.9436,159.9436,37259.0
2015-06-08 13:30:00,191.29,191.38,191.05,191.31,66232.0,159.9352,160.0105,159.7346,159.9519,66232.0
2015-06-08 14:00:00,191.29,191.35,191.1,191.33,27530.0,159.9352,159.9854,159.7764,159.9687,27530.0
2015-06-08 14:30:00,191.37,191.8,191.37,191.68,84764.0,160.0021,160.3616,160.0021,160.2613,84764.0
2015-06-08 15:00:00,191.61,191.66,191.35,191.44,44254.0,160.2028,160.2446,159.9854,160.0606,44254.0
2015-06-08 15:30:00,191.46,191.52,191.02,191.08,137818.0,160.0774,160.1275,159.7095,159.7596,137818.0
2015-06-09 09:30:00,191.1,191.41,190.58,190.63,298919.0,159.7764,160.0355,159.3416,159.3834,298919.0
2015-06-09 10:00:00,190.61,190.97,190.45,190.51,115267.0,159.3667,159.6677,159.2329,159.2831,115267.0
2015-06-09 10:30:00,190.5,191.19,190.37,191.18,89420.0,159.2747,159.8516,159.166,159.8432,89420.0
2015-06-09 11:00:00,191.19,191.29,191.04,191.19,215129.0,159.8516,159.9352,159.7262,159.8516,215129.0
2015-06-09 11:30:00,191.24,191.48,191.21,191.3,44230.0,159.8934,160.0941,159.8683,159.9436,44230.0
2015-06-09 12:00:00,191.3,191.34,191.12,191.24,43334.0,159.9436,159.977,159.7931,159.8934,43334.0
2015-06-09 12:30:00,191.24,191.46,191.21,191.42,56376.0,159.8934,160.0774,159.8683,160.0439,56376.0
2015-06-09 13:00:00,191.46,191.64,191.46,191.63,70644.0,160.0774,160.2278,160.0774,160.2195,70644.0
2015-06-09 13:30:00,191.64,191.65,191.26,191.3,124496.0,160.2278,160.2362,159.9101,159.9436,124496.0
2015-06-09 14:00:00,191.3,191.44,191.25,191.4,55805.0,159.9436,160.0606,159.9018,160.0272,55805.0
2015-06-09 14:30:00,191.42,191.58,191.27,191.34,86770.0,160.0439,160.1777,159.9185,159.977,86770.0
2015-06-09 15:00:00,191.32,191.39,190.95,191.05,64565.0,159.9603,160.0188,159.6509,159.7346,64565.0
2015-06-09 15:30:00,191.05,191.31,190.93,191.07,110630.0,159.7346,159.9519,159.6342,159.7513,110630.0
2015-06-10 09:30:00,191.96,192.57,191.88,192.41,144937.0,160.4954,161.0054,160.4285,160.8716,144937.0
2015-06-10 10:00:00,192.43,192.74,192.42,192.66,115461.0,160.8884,161.1475,160.88,161.0807,115461.0
2015-06-10 10:30:00,192.7,193.04,192.66,193.0,63928.0,161.1141,161.3984,161.0807,161.3649,63928.0
2015-06-10 11:00:00,193.0,193.78,192.93,193.44,223472.0,161.3649,162.0171,161.3064,161.7328,223472.0
2015-06-10 11:30:00,193.45,193.56,193.37,193.47,61146.0,161.7412,161.8331,161.6743,161.7579,61146.0
2015-06-10 12:00:00,193.46,193.64,193.45,193.54,59484.0,161.7495,161.9,161.7412,161.8164,59484.0
2015-06-10 12:30:00,193.56,193.64,193.48,193.59,58223.0,161.8331,161.9,161.7663,161.8582,58223.0
2015-06-10 13:00:00,193.59,193.64,193.38,193.46,61681.0,161.8582,161.9,161.6826,161.7495,61681.0
2015-06-10 13:30:00,193.39,193.49,193.34,193.47,20402.0,161.691,161.7746,161.6492,161.7579,20402.0
2015-06-10 14:00:00,193.49,193.76,193.49,193.69,67110.0,161.7746,162.0004,161.7746,161.9418,67110.0
2015-06-10 14:30:00,193.68,193.73,193.59,193.72,44149.0,161.9335,161.9753,161.8582,161.9669,44149.0
2015-06-10 15:00:00,193.73,193.73,193.53,193.57,44706.0,161.9753,161.9753,161.8081,161.8415,44706.0
2015-06-10 15:30:00,193.57,193.66,193.35,193.35,200585.0,161.8415,161.9167,161.6576,161.6576,200585.0
2015-06-11 09:30:00,193.95,194.29,193.79,194.23,93736.0,162.1592,162.4435,162.0254,162.3933,93736.0
2015-06-11 10:00:00,194.3,194.37,194.18,194.2,28942.0,162.4518,162.5104,162.3515,162.3682,28942.0
2015-06-11 10:30:00,194.19,194.19,193.63,193.69,51388.0,162.3599,162.3599,161.8917,161.9418,51388.0
2015-06-11 11:00:00,193.67,194.01,193.63,193.86,89862.0,161.9251,162.2094,161.8917,162.084,89862.0
2015-06-11 11:30:00,193.86,194.06,193.81,193.91,37330.0,162.084,162.2512,162.0422,162.1258,37330.0
2015-06-11 12:00:00,193.93,194.01,193.77,193.89,8804.0,162.1425,162.2094,162.0087,162.109,8804.0
2015-06-11 12:30:00,193.89,194.05,193.89,194.0,11629.0,162.109,162.2428,162.109,162.201,11629.0
2015-06-11 13:00:00,193.97,193.98,193.86,193.96,62227.0,162.1759,162.1843,162.084,162.1676,62227.0
2015-06-11 13:30:00,193.97,194.2,193.95,194.13,27490.0,162.1759,162.3682,162.1592,162.3097,27490.0
2015-06-11 14:00:00,194.12,194.15,194.03,194.05,50583.0,162.3013,162.3264,162.2261,162.2428,50583.0
2015-06-11 14:30:00,194.06,194.14,193.94,193.99,49261.0,162.2512,162.3181,162.1509,162.1927,49261.0
2015-06-11 15:00:00,193.98,194.11,193.92,193.94,28809.0,162.1843,162.293,162.1341,162.1509,28809.0
2015-06-11 15:30:00,193.96,194.03,193.68,193.95,145305.0,162.1676,162.2261,161.9335,162.1592,145305.0
2015-06-12 09:30:00,193.01,193.22,192.64,192.87,146458.0,161.3733,161.5489,161.0639,161.2562,146458.0
2015-06-12 10:00:00,192.87,193.13,192.64,192.74,59276.0,161.2562,161.4736,161.0639,161.1475,59276.0
2015-06-12 10:30:00,192.72,192.8,192.24,192.31,122452.0,161.1308,161.1977,160.7295,160.788,122452.0
2015-06-12 11:00:00,192.29,192.98,192.21,192.89,457700.0,160.7713,161.3482,160.7044,161.273,457700.0
2015-06-12 11:30:00,192.86,192.9,192.51,192.51,59397.0,161.2479,161.2813,160.9552,160.9552,59397.0
2015-06-12 12:00:00,192.54,192.62,192.41,192.6,604420.0,160.9803,161.0472,160.8716,161.0305,604420.0
2015-06-12 12:30:00,192.58,192.6,192.39,192.45,239633.0,161.0138,161.0305,160.8549,160.9051,239633.0
2015-06-12 13:00:00,192.45,192.59,192.42,192.57,39219.0,160.9051,161.0221,160.88,161.0054,39219.0
2015-06-12 13:30:00,192.63,192.75,192.5,192.65,33562.0,161.0556,161.1559,160.9469,161.0723,33562.0
2015-06-12 14:00:00,192.67,192.68,192.46,192.5,34422.0,161.089,161.0974,160.9134,160.9469,34422.0
2015-06-12 14:30:00,192.49,192.5,192.24,192.28,51090.0,160.9385,160.9469,160.7295,160.7629,51090.0
2015-06-12 15:00:00,192.25,192.56,192.23,192.56,57940.0,160.7379,160.997,160.7211,160.997,57940.0
2015-06-12 15:30:00,192.56,192.66,192.44,192.49,180033.0,160.997,161.0807,160.8967,160.9385,180033.0
2015-06-15 09:30:00,191.22,191.3,190.47,190.75,179516.0,159.8767,159.9436,159.2496,159.4837,179516.0
2015-06-15 10:00:00,190.73,191.08,190.67,190.97,102781.0,159.467,159.7596,159.4168,159.6677,102781.0
2015-06-15 10:30:00,190.94,191.19,190.85,191.19,85230.0,159.6426,159.8516,159.5673,159.8516,85230.0
2015-06-15 11:00:00,191.19,191.85,191.19,191.27,123663.0,159.8516,160.4034,159.8516,159.9185,123663.0
2015-06-15 11:30:00,191.33,191.79,191.32,191.53,87049.0,159.9687,160.3533,159.9603,160.1359,87049.0
2015-06-15 12:00:00,191.54,191.78,191.52,191.57,49748.0,160.1442,160.3449,160.1275,160.1693,49748.0
2015-06-15 12:30:00,191.56,191.84,191.49,191.76,32437.0,160.161,160.3951,160.1024,160.3282,32437.0
2015-06-15 13:00:00,191.78,191.82,191.59,191.63,38913.0,160.3449,160.3783,160.186,160.2195,38913.0
2015-06-15 13:30:00,191.63,191.97,191.37,191.55,131383.0,160.2195,160.5038,160.0021,160.1526,131383.0
2015-06-15 14:00:00,191.57,191.85,191.53,191.69,70535.0,160.1693,160.4034,160.1359,160.2697,70535.0
2015-06-15 14:30:00,191.74,191.78,191.41,191.47,53765.0,160.3115,160.3449,160.0355,160.0857,53765.0
2015-06-15 15:00:00,191.47,191.5,191.35,191.5,65310.0,160.0857,160.1108,159.9854,160.1108,65310.0
2015-06-15 15:30:00,191.49,191.8,191.48,191.64,181905.0,160.1024,160.3616,160.0941,160.2278,181905.0
2015-06-16 09:30:00,191.5,192.22,191.34,191.99,58434.0,160.1108,160.7128,159.977,160.5205,58434.0
2015-06-16 10:00:00,191.94,192.08,191.45,191.77,102058.0,160.4787,160.5957,160.069,160.3365,102058.0
2015-06-16 10:30:00,191.77,191.99,191.64,191.84,51665.0,160.3365,160.5205,160.2278,160.3951,51665.0
2015-06-16 11:00:00,191.83,192.36,191.78,192.16,40895.0,160.3867,160.8298,160.3449,160.6626,40895.0
2015-06-16 11:30:00,192.12,192.22,192.09,192.17,27089.0,160.6292,160.7128,160.6041,160.671,27089.0
2015-06-16 12:00:00,192.19,192.26,192.13,192.26,37813.0,160.6877,160.7462,160.6375,160.7462,37813.0
2015-06-16 12:30:00,192.28,192.52,192.27,192.49,55756.0,160.7629,160.9636,160.7546,160.9385,55756.0
2015-06-16 13:00:00,192.5,192.6,192.43,192.58,92500.0,160.9469,161.0305,160.8884,161.0138,92500.0
2015-06-16 13:30:00,192.6,192.69,192.56,192.59,39143.0,161.0305,161.1057,160.997,161.0221,39143.0
2015-06-16 14:00:00,192.61,192.81,192.61,192.72,33317.0,161.0389,161.2061,161.0389,161.1308,33317.0
2015-06-16 14:30:00,192.72,192.79,192.63,192.74,71420.0,161.1308,161.1893,161.0556,161.1475,71420.0
2015-06-16 15:00:00,192.74,192.8,192.63,192.7,51319.0,161.1475,161.1977,161.0556,161.1141,51319.0
2015-06-16 15:30:00,192.69,192.79,192.62,192.72,99475.0,161.1057,161.1893,161.0472,161.1308,99475.0
2015-06-17 09:30:00,193.06,193.39,193.02,193.12,243769.0,161.4151,161.691,161.3816,161.4653,243769.0
2015-06-17 10:00:00,193.18,193.25,192.96,193.05,46114.0,161.5154,161.5739,161.3315,161.4067,46114.0
2015-06-17 10:30:00,193.05,193.2,192.99,193.15,52391.0,161.4067,161.5321,161.3566,161.4903,52391.0
2015-06-17 11:00:00,193.17,193.17,192.72,192.74,42458.0,161.5071,161.5071,161.1308,161.1475,42458.0
2015-06-17 11:30:00,192.72,192.85,192.62,192.8,52391.0,161.1308,161.2395,161.0472,161.1977,52391.0
2015-06-17 12:00:00,192.79,192.81,192.37,192.51,33596.0,161.1893,161.2061,160.8382,160.9552,33596.0
2015-06-17 12:30:00,192.48,192.53,192.05,192.13,45381.0,160.9302,160.972,160.5706,160.6375,45381.0
2015-06-17 13:00:00,192.14,192.23,192.1,192.17,18458.0,160.6459,160.7211,160.6124,160.671,18458.0
2015-06-17 13:30:00,192.15,192.51,192.15,192.45,40665.0,160.6543,160.9552,160.6543,160.9051,40665.0
2015-06-17 14:00:00,192.41,193.26,191.95,192.57,199843.0,160.8716,161.5823,160.487,161.0054,199843.0
2015-06-17 14:30:00,192.56,193.69,192.55,193.48,140017.0,160.997,161.9418,160.9887,161.7663,140017.0
2015-06-17 15:00:00,193.5,193.55,193.16,193.46,60286.0,161.783,161.8248,161.4987,161.7495,60286.0
2015-06-17 15:30:00,193.45,193.51,193.05,193.07,76597.0,161.7412,161.7913,161.4067,161.4235,76597.0
2015-06-18 09:30:00,193.61,194.33,193.6,194.21,132417.0,161.8749,162.4769,161.8666,162.3766,132417.0
2015-06-18 10:00:00,194.22,194.67,194.22,194.58,98994.0,162.385,162.7612,162.385,162.6859,98994.0
2015-06-18 10:30:00,194.64,194.85,194.48,194.85,84861.0,162.7361,162.9117,162.6023,162.9117,84861.0
2015-06-18 11:00:00,194.85,195.1,194.83,195.01,69485.0,162.9117,163.1207,162.895,163.0455,69485.0
2015-06-18 11:30:00,195.02,195.19,194.98,194.99,46266.0,163.0538,163.196,163.0204,163.0287,46266.0
2015-06-18 12:00:00,195.0,195.33,194.97,195.21,99721.0,163.0371,163.313,163.012,163.2127,99721.0
2015-06-18 12:30:00,195.28,195.53,195.07,195.07,101577.0,163.2712,163.4802,163.0956,163.0956,101577.0
2015-06-18 13:00:00,195.07,195.19,194.74,194.87,44887.0,163.0956,163.196,162.8197,162.9284,44887.0
2015-06-18 13:30:00,194.85,194.95,194.8,194.84,31953.0,162.9117,162.9953,162.8699,162.9033,31953.0
2015-06-18 14:00:00,194.85,195.05,194.81,194.97,41303.0,162.9117,163.0789,162.8782,163.012,41303.0
2015-06-18 14:30:00,194.96,195.22,194.96,195.2,39655.0,163.0037,163.221,163.0037,163.2043,39655.0
2015-06-18 15:00:00,195.23,195.29,195.03,195.28,31639.0,163.2294,163.2796,163.0622,163.2712,31639.0
2015-06-18 15:30:00,195.29,195.33,194.93,195.0,150857.0,163.2796,163.313,162.9786,163.0371,150857.0
2015-06-19 09:30:00,194.8,194.83,194.46,194.71,47197.0,162.8699,162.895,162.5856,162.7946,47197.0
2015-06-19 10:00:00,194.65,194.85,194.65,194.74,76400.0,162.7445,162.9117,162.7445,162.8197,76400.0
2015-06-19 10:30:00,194.76,194.85,194.62,194.8,76805.0,162.8364,162.9117,162.7194,162.8699,76805.0
2015-06-19 11:00:00,194.79,194.81,194.68,194.74,20328.0,162.8615,162.8782,162.7696,162.8197,20328.0
2015-06-19 11:30:00,194.76,194.76,194.45,194.48,45101.0,162.8364,162.8364,162.5773,162.6023,45101.0
2015-06-19 12:00:00,194.48,194.5,194.36,194.38,46327.0,162.6023,162.6191,162.502,162.5187,46327.0
2015-06-19 12:30:00,194.36,194.52,194.34,194.47,23010.0,162.502,162.6358,162.4853,162.594,23010.0
2015-06-19 13:00:00,194.45,194.5,194.36,194.47,23226.0,162.5773,162.6191,162.502,162.594,23226.0
2015-06-19 13:30:00,194.49,194.63,194.49,194.55,18388.0,162.6107,162.7278,162.6107,162.6609,18388.0
2015-06-19 14:00:00,194.56,194.57,194.16,194.24,59092.0,162.6692,162.6776,162.3348,162.4017,59092.0
2015-06-19 14:30:00,194.23,194.28,194.08,194.14,28031.0,162.3933,162.4351,162.2679,162.3181,28031.0
2015-06-19 15:00:00,194.15,194.16,193.98,194.04,33509.0,162.3264,162.3348,162.1843,162.2345,33509.0
2015-06-19 15:30:00,194.03,194.37,193.87,193.87,139179.0,162.2261,162.5104,162.0923,162.0923,139179.0
2015-06-22 09:30:00,194.37,194.53,194.13,194.46,169558.0,163.2649,163.3993,163.0633,163.3405,169558.0
2015-06-22 10:00:00,194.48,194.67,194.36,194.54,123801.0,163.3573,163.5169,163.2565,163.4077,123801.0
2015-06-22 10:30:00,194.53,194.78,194.48,194.68,69322.0,163.3993,163.6093,163.3573,163.5253,69322.0
2015-06-22 11:00:00,194.69,194.92,194.59,194.81,34090.0,163.5337,163.7269,163.4497,163.6345,34090.0
2015-06-22 11:30:00,194.87,194.88,194.52,194.54,76217.0,163.6849,163.6933,163.3909,163.4077,76217.0
2015-06-22 12:00:00,194.54,194.57,194.05,194.16,136761.0,163.4077,163.4329,162.9961,163.0885,136761.0
2015-06-22 12:30:00,194.16,194.4,194.16,194.38,23960.0,163.0885,163.2901,163.0885,163.2733,23960.0
2015-06-22 13:00:00,194.38,194.39,194.13,194.13,41094.0,163.2733,163.2817,163.0633,163.0633,41094.0
2015-06-22 13:30:00,194.13,194.3,194.1,194.24,50450.0,163.0633,163.2061,163.0381,163.1557,50450.0
2015-06-22 14:00:00,194.33,194.38,194.26,194.27,19847.0,163.2313,163.2733,163.1725,163.1809,19847.0
2015-06-22 14:30:00,194.27,194.51,194.23,194.46,81865.0,163.1809,163.3825,163.1473,163.3405,81865.0
2015-06-22 15:00:00,194.45,194.46,194.33,194.36,28730.0,163.3321,163.3405,163.2313,163.2565,28730.0
2015-06-22 15:30:00,194.41,194.42,194.14,194.29,69123.0,163.2985,163.3069,163.0717,163.1977,69123.0
2015-06-23 09:30:00,194.48,194.65,194.45,194.65,338772.0,163.3573,163.5001,163.3321,163.5001,338772.0
2015-06-23 10:00:00,194.63,194.76,194.28,194.3,74274.0,163.4833,163.5925,163.1893,163.2061,74274.0
2015-06-23 10:30:00,194.3,194.43,194.14,194.22,34010.0,163.2061,163.3153,163.0717,163.1389,34010.0
2015-06-23 11:00:00,194.24,194.4,194.14,194.16,44606.0,163.1557,163.2901,163.0717,163.0885,44606.0
2015-06-23 11:30:00,194.18,194.36,194.15,194.25,111065.0,163.1053,163.2565,163.0801,163.1641,111065.0
2015-06-23 12:00:00,194.25,194.25,194.0,194.13,33786.0,163.1641,163.1641,162.9541,163.0633,33786.0
2015-06-23 12:30:00,194.11,194.18,194.04,194.07,559593.0,163.0465,163.1053,162.9877,163.0129,559593.0
2015-06-23 13:00:00,194.07,194.21,194.01,194.16,180940.0,163.0129,163.1305,162.9625,163.0885,180940.0
2015-06-23 13:30:00,194.16,194.31,194.14,194.27,40610.0,163.0885,163.2145,163.0717,163.1809,40610.0
2015-06-23 14:00:00,194.27,194.31,194.24,194.29,37815.0,163.1809,163.2145,163.1557,163.1977,37815.0
2015-06-23 14:30:00,194.29,194.5,194.23,194.43,103458.0,163.1977,163.3741,163.1473,163.3153,103458.0
2015-06-23 15:00:00,194.43,194.45,194.31,194.42,59449.0,163.3153,163.3321,163.2145,163.3069,59449.0
2015-06-23 15:30:00,194.44,194.52,194.38,194.4,60629.0,163.3237,163.3909,163.2733,163.2901,60629.0
2015-06-24 09:30:00,194.18,194.3,193.95,194.15,346197.0,163.1053,163.2061,162.9121,163.0801,346197.0
2015-06-24 10:00:00,194.14,194.43,194.07,194.41,44045.0,163.0717,163.3153,163.0129,163.2985,44045.0
2015-06-24 10:30:00,194.4,194.52,194.22,194.25,83174.0,163.2901,163.3909,163.1389,163.1641,83174.0
2015-06-24 11:00:00,194.24,194.24,193.86,194.01,42342.0,163.1557,163.1557,162.8365,162.9625,42342.0
2015-06-24 11:30:00,194.0,194.04,193.81,193.86,42752.0,162.9541,162.9877,162.7945,162.8365,42752.0
2015-06-24 12:00:00,193.85,193.85,193.55,193.6,669608.0,162.8281,162.8281,162.5761,162.6181,669608.0
2015-06-24 12:30:00,193.61,193.71,193.45,193.51,36088.0,162.6265,162.7105,162.4921,162.5425,36088.0
2015-06-24 13:00:00,193.51,193.63,193.19,193.24,35170.0,162.5425,162.6433,162.2737,162.3157,35170.0
2015-06-24 13:30:00,193.23,193.31,193.11,193.31,35705.0,162.3073,162.3745,162.2065,162.3745,35705.0
2015-06-24 14:00:00,193.3,193.35,193.09,193.15,43025.0,162.3661,162.4081,162.1897,162.2401,43025.0
2015-06-24 14:30:00,193.14,193.46,193.13,193.34,131077.0,162.2317,162.5005,162.2233,162.3997,131077.0
2015-06-24 15:00:00,193.33,193.41,193.13,193.35,67435.0,162.3913,162.4585,162.2233,162.4081,67435.0
2015-06-24 15:30:00,193.35,193.41,192.99,192.99,136090.0,162.4081,162.4585,162.1057,162.1057,136090.0
2015-06-25 09:30:00,193.51,193.67,192.85,193.2,97186.0,162.5425,162.6769,161.9882,162.2821,97186.0
2015-06-25 10:00:00,193.26,193.5,193.09,193.42,32021.0,162.3325,162.5341,162.1897,162.4669,32021.0
2015-06-25 10:30:00,193.42,193.45,193.14,193.42,40898.0,162.4669,162.4921,162.2317,162.4669,40898.0
2015-06-25 11:00:00,193.43,193.69,193.41,193.47,120212.0,162.4753,162.6937,162.4585,162.5089,120212.0
2015-06-25 11:30:00,193.45,193.55,193.34,193.44,283850.0,162.4921,162.5761,162.3997,162.4837,283850.0
2015-06-25 12:00:00,193.44,193.49,193.11,193.11,72744.0,162.4837,162.5257,162.2065,162.2065,72744.0
2015-06-25 12:30:00,193.11,193.22,193.05,193.16,77375.0,162.2065,162.2989,162.1561,162.2485,77375.0
2015-06-25 13:00:00,193.16,193.26,193.09,193.16,68994.0,162.2485,162.3325,162.1897,162.2485,68994.0
2015-06-25 13:30:00,193.15,193.15,193.02,193.11,77551.0,162.2401,162.2401,162.1309,162.2065,77551.0
2015-06-25 14:00:00,193.1,193.1,192.36,192.42,163991.0,162.1981,162.1981,161.5766,161.627,163991.0
2015-06-25 14:30:00,192.4,192.64,192.39,192.56,380840.0,161.6102,161.8118,161.6018,161.7446,380840.0
2015-06-25 15:00:00,192.58,192.87,192.54,192.72,67179.0,161.7614,162.005,161.7278,161.879,67179.0
2015-06-25 15:30:00,192.71,192.75,192.39,192.39,104778.0,161.8706,161.9042,161.6018,161.6018,104778.0
2015-06-26 09:30:00,192.82,192.99,192.24,192.85,211907.0,161.963,162.1057,161.4758,161.9882,211907.0
2015-06-26 10:00:00,192.89,193.07,192.54,192.87,116496.0,162.0218,162.1729,161.7278,162.005,116496.0
2015-06-26 10:30:00,192.88,192.91,192.4,192.43,90157.0,162.0134,162.0386,161.6102,161.6354,90157.0
2015-06-26 11:00:00,192.42,192.83,192.42,192.76,32279.0,161.627,161.9714,161.627,161.9126,32279.0
2015-06-26 11:30:00,192.8,192.86,192.49,192.52,69887.0,161.9462,161.9966,161.6858,161.711,69887.0
2015-06-26 12:00:00,192.51,192.69,192.48,192.63,43423.0,161.7026,161.8538,161.6774,161.8034,43423.0
2015-06-26 12:30:00,192.61,192.61,192.0,192.02,85594.0,161.7866,161.7866,161.2742,161.291,85594.0
2015-06-26 13:00:00,192.0,192.19,191.79,192.06,89725.0,161.2742,161.4338,161.0978,161.3246,89725.0
2015-06-26 13:30:00,192.05,192.37,191.98,192.23,60737.0,161.3162,161.585,161.2574,161.4674,60737.0
2015-06-26 14:00:00,192.23,192.27,192.05,192.2,104585.0,161.4674,161.501,161.3162,161.4422,104585.0
2015-06-26 14:30:00,192.17,192.33,192.08,192.22,131360.0,161.417,161.5514,161.3414,161.459,131360.0
2015-06-26 15:00:00,192.2,192.66,192.2,192.6,165290.0,161.4422,161.8286,161.4422,161.7782,165290.0
2015-06-26 15:30:00,192.59,192.62,192.3,192.4,291364.0,161.7698,161.795,161.5262,161.6102,291364.0
2015-06-29 09:30:00,190.78,191.43,190.54,190.97,315081.0,160.2494,160.7954,160.0478,160.409,315081.0
2015-06-29 10:00:00,190.97,191.38,190.68,190.7,126147.0,160.409,160.7534,160.1654,160.1822,126147.0
2015-06-29 10:30:00,190.71,190.98,190.46,190.49,162855.0,160.1906,160.4174,159.9806,160.0058,162855.0
2015-06-29 11:00:00,190.47,190.55,190.2,190.37,105055.0,159.989,160.0562,159.7622,159.905,105055.0
2015-06-29 11:30:00,190.41,190.42,190.01,190.25,356501.0,159.9386,159.947,159.6026,159.8042,356501.0
2015-06-29 12:00:00,190.25,190.36,189.92,190.01,104088.0,159.8042,159.8966,159.527,159.6026,104088.0
2015-06-29 12:30:00,189.94,190.04,189.81,189.92,65845.0,159.5438,159.6278,159.4346,159.527,65845.0
2015-06-29 13:00:00,189.9,189.9,189.58,189.77,79757.0,159.5102,159.5102,159.2415,159.401,79757.0
2015-06-29 13:30:00,189.77,189.92,189.53,189.65,71710.0,159.401,159.527,159.1995,159.3003,71710.0
2015-06-29 14:00:00,189.66,189.67,189.1,189.13,178963.0,159.3087,159.317,158.8383,158.8635,178963.0
2015-06-29 14:30:00,189.13,189.54,188.94,189.08,221388.0,158.8635,159.2079,158.7039,158.8215,221388.0
2015-06-29 15:00:00,189.07,189.2,188.82,188.91,176594.0,158.8131,158.9223,158.6031,158.6787,176594.0
2015-06-29 15:30:00,188.88,188.98,188.26,188.38,459728.0,158.6535,158.7375,158.1327,158.2335,459728.0
2015-06-30 09:30:00,190.18,190.18,189.04,189.12,551990.0,159.7454,159.7454,158.7879,158.8551,551990.0
2015-06-30 10:00:00,189.03,189.28,188.8,189.26,174539.0,158.7795,158.9895,158.5863,158.9727,174539.0
2015-06-30 10:30:00,189.25,189.25,188.58,189.04,131439.0,158.9643,158.9643,158.4015,158.7879,131439.0
2015-06-30 11:00:00,189.04,189.38,188.94,188.98,156906.0,158.7879,159.0735,158.7039,158.7375,156906.0
2015-06-30 11:30:00,188.96,189.03,188.69,188.69,121338.0,158.7207,158.7795,158.4939,158.4939,121338.0
2015-06-30 12:00:00,188.68,188.95,188.34,188.38,121240.0,158.4855,158.7123,158.1999,158.2335,121240.0
2015-06-30 12:30:00,188.43,188.7,188.24,188.7,106961.0,158.2755,158.5023,158.1159,158.5023,106961.0
2015-06-30 13:00:00,188.69,188.96,188.57,188.95,104603.0,158.4939,158.7207,158.3931,158.7123,104603.0
2015-06-30 13:30:00,188.94,189.55,188.88,189.35,176675.0,158.7039,159.2163,158.6535,159.0483,176675.0
2015-06-30 14:00:00,189.36,189.95,189.31,189.5,215436.0,159.0567,159.5522,159.0147,159.1743,215436.0
2015-06-30 14:30:00,189.51,189.68,189.1,189.11,172209.0,159.1827,159.3254,158.8383,158.8467,172209.0
2015-06-30 15:00:00,189.13,189.28,188.79,188.93,143611.0,158.8635,158.9895,158.5779,158.6955,143611.0
2015-06-30 15:30:00,188.92,189.38,188.8,188.8,252941.0,158.6871,159.0735,158.5863,158.5863,252941.0
2015-07-01 09:30:00,190.65,190.67,190.17,190.56,204425.0,160.1402,160.157,159.737,160.0646,204425.0
2015-07-01 10:00:00,190.56,190.75,190.32,190.54,140895.0,160.0646,160.2242,159.863,160.0478,140895.0
2015-07-01 10:30:00,190.57,190.6,189.81,190.11,90281.0,160.073,160.0982,159.4346,159.6866,90281.0
2015-07-01 11:00:00,190.16,190.33,190.03,190.26,66174.0,159.7286,159.8714,159.6194,159.8126,66174.0
2015-07-01 11:30:00,190.28,190.33,189.99,190.0,59120.0,159.8294,159.8714,159.5858,159.5942,59120.0
2015-07-01 12:00:00,189.97,190.17,189.81,190.0,39763.0,159.569,159.737,159.4346,159.5942,39763.0
2015-07-01 12:30:00,189.99,190.04,189.64,189.66,51510.0,159.5858,159.6278,159.2919,159.3087,51510.0
2015-07-01 13:00:00,189.65,189.98,189.55,189.8,437425.0,159.3003,159.5774,159.2163,159.4262,437425.0
2015-07-01 13:30:00,189.81,190.07,189.69,189.7,212377.0,159.4346,159.653,159.3338,159.3422,212377.0
2015-07-01 14:00:00,189.71,189.78,189.45,189.62,208988.0,159.3506,159.4094,159.1323,159.2751,208988.0
2015-07-01 14:30:00,189.63,189.86,189.55,189.77,324388.0,159.2835,159.4766,159.2163,159.401,324388.0
2015-07-01 15:00:00,189.79,190.1,189.78,190.1,253770.0,159.4178,159.6782,159.4094,159.6782,253770.0
2015-07-01 15:30:00,190.12,190.35,189.86,190.3,164404.0,159.695,159.8882,159.4766,159.8462,164404.0
2015-07-02 09:30:00,190.85,191.0,190.6,190.62,142738.0,160.3082,160.4342,160.0982,160.115,142738.0
2015-07-02 10:00:00,190.62,190.75,190.48,190.62,199925.0,160.115,160.2242,159.9974,160.115,199925.0
2015-07-02 10:30:00,190.6,190.63,190.28,190.45,70880.0,160.0982,160.1234,159.8294,159.9722,70880.0
2015-07-02 11:00:00,190.45,190.47,190.04,190.13,99153.0,159.9722,159.989,159.6278,159.7034,99153.0
2015-07-02 11:30:00,190.08,190.24,189.93,190.05,45942.0,159.6614,159.7958,159.5354,159.6362,45942.0
2015-07-02 12:00:00,190.05,190.13,189.72,189.79,49689.0,159.6362,159.7034,159.359,159.4178,49689.0
2015-07-02 12:30:00,189.8,189.92,189.74,189.88,26617.0,159.4262,159.527,159.3758,159.4934,26617.0
2015-07-02 13:00:00,189.84,189.87,189.69,189.86,65665.0,159.4598,159.485,159.3338,159.4766,65665.0
2015-07-02 13:30:00,189.91,189.98,189.77,189.8,81959.0,159.5186,159.5774,159.401,159.4262,81959.0
2015-07-02 14:00:00,189.78,189.9,189.68,189.82,71171.0,159.4094,159.5102,159.3254,159.443,71171.0
2015-07-02 14:30:00,189.82,190.07,189.76,190.0,74130.0,159.443,159.653,159.3926,159.5942,74130.0
2015-07-02 15:00:00,190.02,190.32,189.92,190.27,59914.0,159.611,159.863,159.527,159.821,59914.0
2015-07-02 15:30:00,190.26,190.4,190.04,190.12,198923.0,159.8126,159.9302,159.6278,159.695,198923.0
2015-07-06 09:30:00,188.68,189.42,188.48,189.28,233991.0,158.4855,159.1071,158.3175,158.9895,233991.0
2015-07-06 10:00:00,189.28,189.67,189.13,189.61,45341.0,158.9895,159.317,158.8635,159.2667,45341.0
2015-07-06 10:30:00,189.6,190.4,189.59,190.01,102537.0,159.2583,159.9302,159.2499,159.6026,102537.0
2015-07-06 11:00:00,190.03,190.07,189.57,189.59,76335.0,159.6194,159.653,159.2331,159.2499,76335.0
2015-07-06 11:30:00,189.6,189.78,189.51,189.77,81383.0,159.2583,159.4094,159.1827,159.401,81383.0
2015-07-06 12:00:00,189.77,189.9,189.61,189.78,130392.0,159.401,159.5102,159.2667,159.4094,130392.0
2015-07-06 12:30:00,189.79,189.79,189.52,189.62,94036.0,159.4178,159.4178,159.1911,159.2751,94036.0
2015-07-06 13:00:00,189.62,189.72,189.16,189.18,104466.0,159.2751,159.359,158.8887,158.9055,104466.0
2015-07-06 13:30:00,189.15,189.15,188.89,188.95,62469.0,158.8803,158.8803,158.6619,158.7123,62469.0
2015-07-06 14:00:00,188.93,189.07,188.71,188.71,85772.0,158.6955,158.8131,158.5107,158.5107,85772.0
2015-07-06 14:30:00,188.7,188.96,188.64,188.8,65457.0,158.5023,158.7207,158.4519,158.5863,65457.0
2015-07-06 15:00:00,188.79,189.15,188.77,189.05,98919.0,158.5779,158.8803,158.5611,158.7963,98919.0
2015-07-06 15:30:00,189.09,189.53,189.05,189.53,267704.0,158.8299,159.1995,158.7963,159.1995,267704.0
2015-07-07 09:30:00,189.86,189.86,188.8,188.9,546585.0,159.4766,159.4766,158.5863,158.6703,546585.0
2015-07-07 10:00:00,188.86,188.86,188.06,188.16,308917.0,158.6367,158.6367,157.9647,158.0487,308917.0
2015-07-07 10:30:00,188.05,188.16,187.42,187.91,492560.0,157.9563,158.0487,157.4271,157.8387,492560.0
2015-07-07 11:00:00,187.92,188.02,187.42,187.5,168853.0,157.8471,157.9311,157.4271,157.4943,168853.0
2015-07-07 11:30:00,187.51,188.58,187.19,188.38,386345.0,157.5027,158.4015,157.2339,158.2335,386345.0
2015-07-07 12:00:00,188.4,188.46,188.17,188.33,84245.0,158.2503,158.3007,158.0571,158.1915,84245.0
2015-07-07 12:30:00,188.36,189.4,188.34,189.23,224355.0,158.2167,159.0903,158.1999,158.9475,224355.0
2015-07-07 13:00:00,189.28,189.71,188.96,189.42,213285.0,158.9895,159.3506,158.7207,159.1071,213285.0
2015-07-07 13:30:00,189.45,189.59,189.23,189.34,99265.0,159.1323,159.2499,158.9475,159.0399,99265.0
2015-07-07 14:00:00,189.37,189.45,188.92,189.13,103072.0,159.0651,159.1323,158.6871,158.8635,103072.0
2015-07-07 14:30:00,189.12,190.6,189.08,190.53,254224.0,158.8551,160.0982,158.8215,160.0394,254224.0
2015-07-07 15:00:00,190.58,190.85,190.24,190.66,250209.0,160.0814,160.3082,159.7958,160.1486,250209.0
2015-07-07 15:30:00,190.69,190.9,190.34,190.72,257438.0,160.1738,160.3502,159.8798,160.199,257438.0
2015-07-08 09:30:00,189.36,189.59,188.7,188.89,181061.0,159.0567,159.2499,158.5023,158.6619,181061.0
2015-07-08 10:00:00,188.84,188.91,188.4,188.74,88996.0,158.6199,158.6787,158.2503,158.5359,88996.0
2015-07-08 10:30:00,188.68,189.25,188.3,189.15,208843.0,158.4855,158.9643,158.1663,158.8803,208843.0
2015-07-08 11:00:00,189.1,189.1,188.36,188.46,61105.0,158.8383,158.8383,158.2167,158.3007,61105.0
2015-07-08 11:30:00,188.43,188.71,187.93,188.12,85986.0,158.2755,158.5107,157.8555,158.0151,85986.0
2015-07-08 12:00:00,188.09,188.44,188.07,188.35,59313.0,157.9899,158.2839,157.9731,158.2083,59313.0
2015-07-08 12:30:00,188.3,188.68,188.06,188.64,50031.0,158.1663,158.4855,157.9647,158.4519,50031.0
2015-07-08 13:00:00,188.63,188.72,188.29,188.61,42148.0,158.4435,158.5191,158.1579,158.4267,42148.0
2015-07-08 13:30:00,188.64,188.8,188.41,188.65,37143.0,158.4519,158.5863,158.2587,158.4603,37143.0
2015-07-08 14:00:00,188.63,188.66,188.05,188.21,129821.0,158.4435,158.4687,157.9563,158.0907,129821.0
2015-07-08 14:30:00,188.18,188.18,187.31,187.54,189394.0,158.0655,158.0655,157.3347,157.5279,189394.0
2015-07-08 15:00:00,187.56,188.25,187.46,187.48,238976.0,157.5447,158.1243,157.4607,157.4775,238976.0
2015-07-08 15:30:00,187.51,188.03,187.47,187.52,342190.0,157.5027,157.9395,157.4691,157.5111,342190.0
2015-07-09 09:30:00,189.9,190.13,189.44,189.61,209522.0,159.5102,159.7034,159.1239,159.2667,209522.0
2015-07-09 10:00:00,189.62,189.77,188.86,188.86,105823.0,159.2751,159.401,158.6367,158.6367,105823.0
2015-07-09 10:30:00,188.87,189.41,188.87,189.41,113039.0,158.6451,159.0987,158.6451,159.0987,113039.0
2015-07-09 11:00:00,189.42,189.62,189.18,189.2,406068.0,159.1071,159.2751,158.9055,158.9223,406068.0
2015-07-09 11:30:00,189.18,189.29,188.9,188.91,82771.0,158.9055,158.9979,158.6703,158.6787,82771.0
2015-07-09 12:00:00,188.89,189.05,188.7,188.75,81509.0,158.6619,158.7963,158.5023,158.5443,81509.0
2015-07-09 12:30:00,188.74,188.9,188.64,188.82,149348.0,158.5359,158.6703,158.4519,158.6031,149348.0
2015-07-09 13:00:00,188.79,188.86,188.31,188.39,96414.0,158.5779,158.6367,158.1747,158.2419,96414.0
2015-07-09 13:30:00,188.39,188.67,188.35,188.58,64357.0,158.2419,158.4771,158.2083,158.4015,64357.0
2015-07-09 14:00:00,188.58,188.6,187.99,188.13,86761.0,158.4015,158.4183,157.9059,158.0235,86761.0
2015-07-09 14:30:00,188.13,188.56,187.89,188.49,112252.0,158.0235,158.3847,157.8219,158.3259,112252.0
2015-07-09 15:00:00,188.49,188.69,188.37,188.37,254179.0,158.3259,158.4939,158.2251,158.2251,254179.0
2015-07-09 15:30:00,188.38,188.51,187.88,187.88,338518.0,158.2335,158.3427,157.8135,157.8135,338518.0
2015-07-10 09:30:00,190.18,190.25,189.68,189.68,100414.0,159.7454,159.8042,159.3254,159.3254,100414.0
2015-07-10 10:00:00,189.75,189.97,189.62,189.77,121470.0,159.3842,159.569,159.2751,159.401,121470.0
2015-07-10 10:30:00,189.77,189.87,189.35,189.8,53395.0,159.401,159.485,159.0483,159.4262,53395.0
2015-07-10 11:00:00,189.74,190.22,189.74,190.07,55971.0,159.3758,159.779,159.3758,159.653,55971.0
2015-07-10 11:30:00,190.07,190.47,189.93,190.32,110887.0,159.653,159.989,159.5354,159.863,110887.0
2015-07-10 12:00:00,190.35,190.42,190.3,190.38,34774.0,159.8882,159.947,159.8462,159.9134,34774.0
2015-07-10 12:30:00,190.37,190.37,190.02,190.27,46403.0,159.905,159.905,159.611,159.821,46403.0
2015-07-10 13:00:00,190.3,190.36,189.99,190.14,86877.0,159.8462,159.8966,159.5858,159.7118,86877.0
2015-07-10 13:30:00,190.14,190.18,189.92,190.06,57648.0,159.7118,159.7454,159.527,159.6446,57648.0
2015-07-10 14:00:00,190.07,190.42,190.03,190.31,81722.0,159.653,159.947,159.6194,159.8546,81722.0
2015-07-10 14:30:00,190.34,190.57,190.31,190.53,227538.0,159.8798,160.073,159.8546,160.0394,227538.0
2015-07-10 15:00:00,190.49,190.71,190.44,190.5,61986.0,160.0058,160.1906,159.9638,160.0142,61986.0
2015-07-10 15:30:00,190.49,190.54,190.23,190.25,251431.0,160.0058,160.0478,159.7874,159.8042,251431.0
2015-07-13 09:30:00,191.59,192.18,191.58,192.0,143163.0,160.9298,161.4254,160.9214,161.2742,143163.0
2015-07-13 10:00:00,191.99,192.24,191.9,191.96,83885.0,161.2658,161.4758,161.1902,161.2406,83885.0
2015-07-13 10:30:00,191.99,192.07,191.9,192.03,49170.0,161.2658,161.333,161.1902,161.2994,49170.0
2015-07-13 11:00:00,192.04,192.1,191.83,191.99,31690.0,161.3078,161.3582,161.1314,161.2658,31690.0
2015-07-13 11:30:00,192.0,192.18,191.96,192.04,43766.0,161.2742,161.4254,161.2406,161.3078,43766.0
2015-07-13 12:00:00,192.04,192.06,191.89,191.99,21708.0,161.3078,161.3246,161.1818,161.2658,21708.0
2015-07-13 12:30:00,192.0,192.02,191.79,191.86,34231.0,161.2742,161.291,161.0978,161.1566,34231.0
2015-07-13 13:00:00,191.83,191.99,191.82,191.96,37166.0,161.1314,161.2658,161.123,161.2406,37166.0
2015-07-13 13:30:00,191.98,192.01,191.85,191.91,47905.0,161.2574,161.2826,161.1482,161.1986,47905.0
2015-07-13 14:00:00,191.92,192.13,191.91,192.05,36422.0,161.207,161.3834,161.1986,161.3162,36422.0
2015-07-13 14:30:00,192.04,192.31,192.0,192.26,59182.0,161.3078,161.5346,161.2742,161.4926,59182.0
2015-07-13 15:00:00,192.26,192.4,192.21,192.37,82388.0,161.4926,161.6102,161.4506,161.585,82388.0
2015-07-13 15:30:00,192.38,192.48,192.27,192.35,228414.0,161.5934,161.6774,161.501,161.5682,228414.0
2015-07-14 09:30:00,192.37,192.8,192.27,192.73,88003.0,161.585,161.9462,161.501,161.8874,88003.0
2015-07-14 10:00:00,192.74,192.89,192.62,192.87,59809.0,161.8958,162.0218,161.795,162.005,59809.0
2015-07-14 10:30:00,192.88,192.98,192.86,192.94,44778.0,162.0134,162.0973,161.9966,162.0638,44778.0
2015-07-14 11:00:00,192.99,193.18,192.97,193.14,46612.0,162.1057,162.2653,162.0889,162.2317,46612.0
2015-07-14 11:30:00,193.14,193.25,193.1,193.2,30298.0,162.2317,162.3241,162.1981,162.2821,30298.0
2015-07-14 12:00:00,193.22,193.29,193.08,193.11,31993.0,162.2989,162.3577,162.1813,162.2065,31993.0
2015-07-14 12:30:00,193.11,193.13,192.91,193.03,82042.0,162.2065,162.2233,162.0386,162.1393,82042.0
2015-07-14 13:00:00,193.04,193.15,192.97,193.11,17291.0,162.1477,162.2401,162.0889,162.2065,17291.0
2015-07-14 13:30:00,193.1,193.17,193.01,193.17,14429.0,162.1981,162.2569,162.1225,162.2569,14429.0
2015-07-14 14:00:00,193.18,193.26,193.13,193.26,24619.0,162.2653,162.3325,162.2233,162.3325,24619.0
2015-07-14 14:30:00,193.26,193.43,193.26,193.4,72087.0,162.3325,162.4753,162.3325,162.4501,72087.0
2015-07-14 15:00:00,193.4,193.53,193.4,193.46,71546.0,162.4501,162.5593,162.4501,162.5005,71546.0
2015-07-14 15:30:00,193.46,193.5,193.2,193.2,111512.0,162.5005,162.5341,162.2821,162.2821,111512.0
2015-07-15 09:30:00,193.29,193.45,193.07,193.35,90085.0,162.3577,162.4921,162.1729,162.4081,90085.0
2015-07-15 10:00:00,193.34,193.52,193.24,193.44,139235.0,162.3997,162.5509,162.3157,162.4837,139235.0
2015-07-15 10:30:00,193.39,193.68,193.38,193.63,70170.0,162.4417,162.6853,162.4333,162.6433,70170.0
2015-07-15 11:00:00,193.63,193.73,193.53,193.54,49956.0,162.6433,162.7273,162.5593,162.5677,49956.0
2015-07-15 11:30:00,193.54,193.6,193.34,193.4,61627.0,162.5677,162.6181,162.3997,162.4501,61627.0
2015-07-15 12:00:00,193.41,193.47,193.31,193.4,30421.0,162.4585,162.5089,162.3745,162.4501,30421.0
2015-07-15 12:30:00,193.39,193.5,193.27,193.36,55375.0,162.4417,162.5341,162.3409,162.4165,55375.0
2015-07-15 13:00:00,193.36,193.55,193.29,193.46,41725.0,162.4165,162.5761,162.3577,162.5005,41725.0
2015-07-15 13:30:00,193.46,193.56,193.36,193.4,35199.0,162.5005,162.5845,162.4165,162.4501,35199.0
2015-07-15 14:00:00,193.41,193.49,193.35,193.42,57380.0,162.4585,162.5257,162.4081,162.4669,57380.0
2015-07-15 14:30:00,193.4,193.41,192.62,192.84,183484.0,162.4501,162.4585,161.795,161.9798,183484.0
2015-07-15 15:00:00,192.84,192.99,192.75,192.99,97209.0,161.9798,162.1057,161.9042,162.1057,97209.0
2015-07-15 15:30:00,192.96,193.17,192.87,193.15,162674.0,162.0806,162.2569,162.005,162.2401,162674.0
2015-07-16 09:30:00,194.31,194.42,194.05,194.28,140764.0,163.2145,163.3069,162.9961,163.1893,140764.0
2015-07-16 10:00:00,194.32,194.36,194.05,194.28,98239.0,163.2229,163.2565,162.9961,163.1893,98239.0
2015-07-16 10:30:00,194.25,194.33,194.09,194.3,42984.0,163.1641,163.2313,163.0297,163.2061,42984.0
2015-07-16 11:00:00,194.33,194.36,194.19,194.3,47312.0,163.2313,163.2565,163.1137,163.2061,47312.0
2015-07-16 11:30:00,194.33,194.5,194.33,194.38,70894.0,163.2313,163.3741,163.2313,163.2733,70894.0
2015-07-16 12:00:00,194.4,194.55,194.37,194.46,38877.0,163.2901,163.4161,163.2649,163.3405,38877.0
2015-07-16 12:30:00,194.48,194.51,194.31,194.32,45424.0,163.3573,163.3825,163.2145,163.2229,45424.0
2015-07-16 13:00:00,194.31,194.41,194.24,194.38,27341.0,163.2145,163.2985,163.1557,163.2733,27341.0
2015-07-16 13:30:00,194.39,194.43,194.26,194.28,53587.0,163.2817,163.3153,163.1725,163.1893,53587.0
2015-07-16 14:00:00,194.27,194.4,194.26,194.37,47652.0,163.1809,163.2901,163.1725,163.2649,47652.0
2015-07-16 14:30:00,194.36,194.58,194.34,194.46,46871.0,163.2565,163.4413,163.2397,163.3405,46871.0
2015-07-16 15:00:00,194.47,194.62,194.38,194.6,68985.0,163.3489,163.4749,163.2733,163.4581,68985.0
2015-07-16 15:30:00,194.6,194.67,194.57,194.62,145827.0,163.4581,163.5169,163.4329,163.4749,145827.0
2015-07-17 09:30:00,194.68,194.71,194.31,194.46,158636.0,163.5253,163.5505,163.2145,163.3405,158636.0
2015-07-17 10:00:00,194.47,194.57,194.24,194.35,38950.0,163.3489,163.4329,163.1557,163.2481,38950.0
2015-07-17 10:30:00,194.34,194.5,194.3,194.47,48353.0,163.2397,163.3741,163.2061,163.3489,48353.0
2015-07-17 11:00:00,194.48,194.54,194.4,194.5,27848.0,163.3573,163.4077,163.2901,163.3741,27848.0
2015-07-17 11:30:00,194.52,194.58,194.41,194.42,38531.0,163.3909,163.4413,163.2985,163.3069,38531.0
2015-07-17 12:00:00,194.43,194.47,194.3,194.4,52365.0,163.3153,163.3489,163.2061,163.2901,52365.0
2015-07-17 12:30:00,194.39,194.5,194.34,194.47,27482.0,163.2817,163.3741,163.2397,163.3489,27482.0
2015-07-17 13:00:00,194.47,194.5,194.43,194.46,21308.0,163.3489,163.3741,163.3153,163.3405,21308.0
2015-07-17 13:30:00,194.45,194.49,194.38,194.42,77697.0,163.3321,163.3657,163.2733,163.3069,77697.0
2015-07-17 14:00:00,194.4,194.68,194.4,194.67,61327.0,163.2901,163.5253,163.2901,163.5169,61327.0
2015-07-17 14:30:00,194.67,194.72,194.61,194.66,75442.0,163.5169,163.5589,163.4665,163.5085,75442.0
2015-07-17 15:00:00,194.63,194.75,194.56,194.74,78377.0,163.4833,163.5841,163.4245,163.5757,78377.0
2015-07-17 15:30:00,194.73,194.92,194.71,194.84,87210.0,163.5673,163.7269,163.5505,163.6597,87210.0
2015-07-20 09:30:00,195.09,195.09,194.66,194.73,126628.0,163.8697,163.8697,163.5085,163.5673,126628.0
2015-07-20 10:00:00,194.75,194.84,194.6,194.81,206301.0,163.5841,163.6597,163.4581,163.6345,206301.0
2015-07-20 10:30:00,194.71,195.01,194.71,194.97,87853.0,163.5505,163.8025,163.5505,163.7689,87853.0
2015-07-20 11:00:00,194.96,195.2,194.95,195.05,52788.0,163.7605,163.9621,163.7521,163.8361,52788.0
2015-07-20 11:30:00,195.1,195.15,194.99,195.14,49903.0,163.8781,163.9201,163.7857,163.9117,49903.0
2015-07-20 12:00:00,195.11,195.22,195.08,195.1,41547.0,163.8865,163.9789,163.8613,163.8781,41547.0
2015-07-20 12:30:00,195.11,195.28,195.11,195.2,18021.0,163.8865,164.0293,163.8865,163.9621,18021.0
2015-07-20 13:00:00,195.22,195.3,195.22,195.3,56206.0,163.9789,164.0461,163.9789,164.0461,56206.0
2015-07-20 13:30:00,195.29,195.35,195.11,195.13,111234.0,164.0377,164.0881,163.8865,163.9033,111234.0
2015-07-20 14:00:00,195.14,195.38,195.13,195.35,43273.0,163.9117,164.1133,163.9033,164.0881,43273.0
2015-07-20 14:30:00,195.35,195.41,195.26,195.28,39043.0,164.0881,164.1385,164.0125,164.0293,39043.0
2015-07-20 15:00:00,195.27,195.46,195.18,195.18,93154.0,164.0209,164.1805,163.9453,163.9453,93154.0
2015-07-20 15:30:00,195.2,195.24,194.87,194.95,120846.0,163.9621,163.9957,163.6849,163.7521,120846.0
2015-07-21 09:30:00,194.82,195.01,194.76,195.01,76465.0,163.6429,163.8025,163.5925,163.8025,76465.0
2015-07-21 10:00:00,195.02,195.05,194.74,194.76,55078.0,163.8109,163.8361,163.5757,163.5925,55078.0
2015-07-21 10:30:00,194.78,194.78,194.33,194.47,61899.0,163.6093,163.6093,163.2313,163.3489,61899.0
2015-07-21 11:00:00,194.48,194.5,194.12,194.27,42054.0,163.3573,163.3741,163.0549,163.1809,42054.0
2015-07-21 11:30:00,194.27,194.36,194.2,194.28,43656.0,163.1809,163.2565,163.1221,163.1893,43656.0
2015-07-21 12:00:00,194.27,194.33,194.19,194.33,54382.0,163.1809,163.2313,163.1137,163.2313,54382.0
2015-07-21 12:30:00,194.35,194.4,194.05,194.18,38233.0,163.2481,163.2901,162.9961,163.1053,38233.0
2015-07-21 13:00:00,194.14,194.15,193.92,194.03,31740.0,163.0717,163.0801,162.8869,162.9793,31740.0
2015-07-21 13:30:00,194.02,194.09,193.93,194.04,24426.0,162.9709,163.0297,162.8953,162.9877,24426.0
2015-07-21 14:00:00,194.01,194.27,193.86,194.25,52832.0,162.9625,163.1809,162.8365,163.1641,52832.0
2015-07-21 14:30:00,194.24,194.27,193.89,194.0,59714.0,163.1557,163.1809,162.8617,162.9541,59714.0
2015-07-21 15:00:00,194.03,194.13,193.91,194.07,53663.0,162.9793,163.0633,162.8785,163.0129,53663.0
2015-07-21 15:30:00,194.09,194.36,194.07,194.16,104463.0,163.0297,163.2565,163.0129,163.0885,104463.0
2015-07-22 09:30:00,193.4,194.05,193.38,194.04,245886.0,162.4501,162.9961,162.4333,162.9877,245886.0
2015-07-22 10:00:00,194.04,194.16,193.9,193.97,96880.0,162.9877,163.0885,162.8701,162.9289,96880.0
2015-07-22 10:30:00,193.96,193.96,193.62,193.93,83180.0,162.9205,162.9205,162.6349,162.8953,83180.0
2015-07-22 11:00:00,193.94,193.94,193.56,193.61,48212.0,162.9037,162.9037,162.5845,162.6265,48212.0
2015-07-22 11:30:00,193.61,193.72,193.57,193.67,26099.0,162.6265,162.7189,162.5929,162.6769,26099.0
2015-07-22 12:00:00,193.7,193.78,193.5,193.59,57829.0,162.7021,162.7693,162.5341,162.6097,57829.0
2015-07-22 12:30:00,193.58,193.61,193.46,193.61,154674.0,162.6013,162.6265,162.5005,162.6265,154674.0
2015-07-22 13:00:00,193.59,193.73,193.56,193.69,30313.0,162.6097,162.7273,162.5845,162.6937,30313.0
2015-07-22 13:30:00,193.7,193.76,193.62,193.7,37434.0,162.7021,162.7525,162.6349,162.7021,37434.0
2015-07-22 14:00:00,193.69,193.87,193.61,193.81,52799.0,162.6937,162.8449,162.6265,162.7945,52799.0
2015-07-22 14:30:00,193.81,193.91,193.74,193.91,52468.0,162.7945,162.8785,162.7357,162.8785,52468.0
2015-07-22 15:00:00,193.89,193.92,193.62,193.65,35523.0,162.8617,162.8869,162.6349,162.6601,35523.0
2015-07-22 15:30:00,193.66,193.79,193.38,193.76,144071.0,162.6685,162.7777,162.4333,162.7525,144071.0
2015-07-23 09:30:00,194.0,194.03,193.5,193.57,50208.0,162.9541,162.9793,162.5341,162.5929,50208.0
2015-07-23 10:00:00,193.61,193.93,193.5,193.92,34706.0,162.6265,162.8953,162.5341,162.8869,34706.0
2015-07-23 10:30:00,193.95,194.02,193.8,193.88,48023.0,162.9121,162.9709,162.7861,162.8533,48023.0
2015-07-23 11:00:00,193.88,193.92,193.41,193.44,68806.0,162.8533,162.8869,162.4585,162.4837,68806.0
2015-07-23 11:30:00,193.43,193.49,192.97,193.03,47444.0,162.4753,162.5257,162.0889,162.1393,47444.0
2015-07-23 12:00:00,193.02,193.06,192.67,192.83,62841.0,162.1309,162.1645,161.837,161.9714,62841.0
2015-07-23 12:30:00,192.82,192.92,192.72,192.86,103616.0,161.963,162.047,161.879,161.9966,103616.0
2015-07-23 13:00:00,192.85,192.95,192.7,192.85,58264.0,161.9882,162.0722,161.8622,161.9882,58264.0
2015-07-23 13:30:00,192.84,193.22,192.74,193.18,64233.0,161.9798,162.2989,161.8958,162.2653,64233.0
2015-07-23 14:00:00,193.17,193.17,192.92,193.01,42313.0,162.2569,162.2569,162.047,162.1225,42313.0
2015-07-23 14:30:00,192.97,193.15,192.63,192.72,88686.0,162.0889,162.2401,161.8034,161.879,88686.0
2015-07-23 15:00:00,192.67,192.67,192.34,192.49,57558.0,161.837,161.837,161.5598,161.6858,57558.0
2015-07-23 15:30:00,192.5,192.76,192.38,192.7,109646.0,161.6942,161.9126,161.5934,161.8622,109646.0
2015-07-24 09:30:00,192.86,192.89,192.3,192.64,313670.0,161.9966,162.0218,161.5262,161.8118,313670.0
2015-07-24 10:00:00,192.62,192.67,192.05,192.16,145363.0,161.795,161.837,161.3162,161.4086,145363.0
2015-07-24 10:30:00,192.09,192.09,191.92,191.95,120241.0,161.3498,161.3498,161.207,161.2322,120241.0
2015-07-24 11:00:00,191.85,192.02,191.77,191.99,91595.0,161.1482,161.291,161.081,161.2658,91595.0
2015-07-24 11:30:00,192.0,192.07,191.77,191.85,28712.0,161.2742,161.333,161.081,161.1482,28712.0
2015-07-24 12:00:00,191.85,191.86,191.61,191.67,63875.0,161.1482,161.1566,160.9466,160.997,63875.0
2015-07-24 12:30:00,191.69,191.7,191.31,191.32,52917.0,161.0138,161.0222,160.6946,160.703,52917.0
2015-07-24 13:00:00,191.31,191.46,191.21,191.25,72531.0,160.6946,160.8206,160.6106,160.6442,72531.0
2015-07-24 13:30:00,191.25,191.26,190.69,191.01,145472.0,160.6442,160.6526,160.1738,160.4426,145472.0
2015-07-24 14:00:00,191.0,191.05,190.49,190.7,137169.0,160.4342,160.4762,160.0058,160.1822,137169.0
2015-07-24 14:30:00,190.73,190.73,190.36,190.63,52895.0,160.2074,160.2074,159.8966,160.1234,52895.0
2015-07-24 15:00:00,190.61,190.94,190.49,190.55,89234.0,160.1066,160.3838,160.0058,160.0562,89234.0
2015-07-24 15:30:00,190.57,190.8,190.45,190.68,145789.0,160.073,160.2662,159.9722,160.1654,145789.0
2015-07-27 09:30:00,189.78,189.88,189.15,189.71,217829.0,159.4094,159.4934,158.8803,159.3506,217829.0
2015-07-27 10:00:00,189.69,189.91,189.25,189.7,218790.0,159.3338,159.5186,158.9643,159.3422,218790.0
2015-07-27 10:30:00,189.71,190.32,189.71,189.96,108061.0,159.3506,159.863,159.3506,159.5606,108061.0
2015-07-27 11:00:00,189.96,190.23,189.64,189.75,159935.0,159.5606,159.7874,159.2919,159.3842,159935.0
2015-07-27 11:30:00,189.75,189.93,189.58,189.88,72864.0,159.3842,159.5354,159.2415,159.4934,72864.0
2015-07-27 12:00:00,189.92,189.92,189.6,189.76,40875.0,159.527,159.527,159.2583,159.3926,40875.0
2015-07-27 12:30:00,189.77,189.79,189.47,189.53,56048.0,159.401,159.4178,159.1491,159.1995,56048.0
2015-07-27 13:00:00,189.56,189.69,189.37,189.51,86684.0,159.2247,159.3338,159.0651,159.1827,86684.0
2015-07-27 13:30:00,189.51,189.76,189.35,189.65,81740.0,159.1827,159.3926,159.0483,159.3003,81740.0
2015-07-27 14:00:00,189.66,189.91,189.59,189.7,114136.0,159.3087,159.5186,159.2499,159.3422,114136.0
2015-07-27 14:30:00,189.71,189.8,189.52,189.65,102643.0,159.3506,159.4262,159.1911,159.3003,102643.0
2015-07-27 15:00:00,189.65,189.65,189.34,189.35,89840.0,159.3003,159.3003,159.0399,159.0483,89840.0
2015-07-27 15:30:00,189.36,189.63,189.18,189.58,269481.0,159.0567,159.2835,158.9055,159.2415,269481.0
2015-07-28 09:30:00,190.59,190.59,189.78,190.26,116780.0,160.0898,160.0898,159.4094,159.8126,116780.0
2015-07-28 10:00:00,190.22,190.25,189.63,189.66,78520.0,159.779,159.8042,159.2835,159.3087,78520.0
2015-07-28 10:30:00,189.75,190.51,189.73,190.51,79657.0,159.3842,160.0226,159.3674,160.0226,79657.0
2015-07-28 11:00:00,190.51,190.73,190.45,190.7,45880.0,160.0226,160.2074,159.9722,160.1822,45880.0
2015-07-28 11:30:00,190.79,190.94,190.73,190.91,44133.0,160.2578,160.3838,160.2074,160.3586,44133.0
2015-07-28 12:00:00,190.94,191.32,190.94,191.31,44178.0,160.3838,160.703,160.3838,160.6946,44178.0
2015-07-28 12:30:00,191.33,191.34,191.17,191.27,35082.0,160.7114,160.7198,160.577,160.661,35082.0
2015-07-28 13:00:00,191.25,191.75,191.22,191.7,54671.0,160.6442,161.0642,160.619,161.0222,54671.0
2015-07-28 13:30:00,191.66,191.83,191.48,191.8,111070.0,160.9886,161.1314,160.8374,161.1062,111070.0
2015-07-28 14:00:00,191.77,192.1,191.75,192.03,63263.0,161.081,161.3582,161.0642,161.2994,63263.0
2015-07-28 14:30:00,192.0,192.02,191.78,192.02,32918.0,161.2742,161.291,161.0894,161.291,32918.0
2015-07-28 15:00:00,192.02,192.02,191.73,191.74,48862.0,161.291,161.291,161.0474,161.0558,48862.0
2015-07-28 15:30:00,191.73,191.97,191.73,191.88,96384.0,161.0474,161.249,161.0474,161.1734,96384.0
2015-07-29 09:30:00,192.07,192.35,191.91,192.22,212123.0,161.333,161.5682,161.1986,161.459,212123.0
2015-07-29 10:00:00,192.23,192.46,192.04,192.3,134362.0,161.4674,161.6606,161.3078,161.5262,134362.0
2015-07-29 10:30:00,192.31,192.78,192.31,192.66,89721.0,161.5346,161.9294,161.5346,161.8286,89721.0
2015-07-29 11:00:00,192.63,192.95,192.5,192.81,132439.0,161.8034,162.0722,161.6942,161.9546,132439.0
2015-07-29 11:30:00,192.84,193.02,192.82,192.96,82796.0,161.9798,162.1309,161.963,162.0806,82796.0
2015-07-29 12:00:00,192.97,192.98,192.69,192.76,78302.0,162.0889,162.0973,161.8538,161.9126,78302.0
2015-07-29 12:30:00,192.83,192.89,192.65,192.78,85701.0,161.9714,162.0218,161.8202,161.9294,85701.0
2015-07-29 13:00:00,192.74,192.87,192.72,192.79,72026.0,161.8958,162.005,161.879,161.9378,72026.0
2015-07-29 13:30:00,192.8,192.86,192.69,192.75,73551.0,161.9462,161.9966,161.8538,161.9042,73551.0
2015-07-29 14:00:00,192.71,193.3,192.37,192.87,201202.0,161.8706,162.3661,161.585,162.005,201202.0
2015-07-29 14:30:00,192.9,193.5,192.87,193.37,123514.0,162.0302,162.5341,162.005,162.4249,123514.0
2015-07-29 15:00:00,193.39,193.43,193.15,193.31,134095.0,162.4417,162.4753,162.2401,162.3745,134095.0
2015-07-29 15:30:00,193.33,193.42,193.03,193.23,224176.0,162.3913,162.4669,162.1393,162.3073,224176.0
2015-07-30 09:30:00,192.77,192.95,192.02,192.15,133025.0,161.921,162.0722,161.291,161.4002,133025.0
2015-07-30 10:00:00,192.12,192.62,192.06,192.62,53373.0,161.375,161.795,161.3246,161.795,53373.0
2015-07-30 10:30:00,192.64,192.83,192.32,192.35,54436.0,161.8118,161.9714,161.543,161.5682,54436.0
2015-07-30 11:00:00,192.42,192.94,192.27,192.77,40240.0,161.627,162.0638,161.501,161.921,40240.0
2015-07-30 11:30:00,192.89,193.17,192.83,193.08,36138.0,162.0218,162.2569,161.9714,162.1813,36138.0
2015-07-30 12:00:00,193.08,193.23,193.01,193.18,23988.0,162.1813,162.3073,162.1225,162.2653,23988.0
2015-07-30 12:30:00,193.17,193.3,193.06,193.3,21445.0,162.2569,162.3661,162.1645,162.3661,21445.0
2015-07-30 13:00:00,193.29,193.39,193.18,193.27,41249.0,162.3577,162.4417,162.2653,162.3409,41249.0
2015-07-30 13:30:00,193.3,193.32,193.05,193.12,37167.0,162.3661,162.3829,162.1561,162.2149,37167.0
2015-07-30 14:00:00,193.12,193.27,193.11,193.16,125501.0,162.2149,162.3409,162.2065,162.2485,125501.0
2015-07-30 14:30:00,193.15,193.37,193.05,193.34,53129.0,162.2401,162.4249,162.1561,162.3997,53129.0
2015-07-30 15:00:00,193.34,193.48,193.31,193.47,85039.0,162.3997,162.5173,162.3745,162.5089,85039.0
2015-07-30 15:30:00,193.45,193.48,193.26,193.27,162739.0,162.4921,162.5173,162.3325,162.3409,162739.0
2015-07-31 09:30:00,193.92,193.92,193.07,193.12,123136.0,162.8869,162.8869,162.1729,162.2149,123136.0
2015-07-31 10:00:00,193.12,193.64,193.07,193.48,69629.0,162.2149,162.6517,162.1729,162.5173,69629.0
2015-07-31 10:30:00,193.5,193.75,193.4,193.65,50851.0,162.5341,162.7441,162.4501,162.6601,50851.0
2015-07-31 11:00:00,193.64,193.67,193.5,193.63,118481.0,162.6517,162.6769,162.5341,162.6433,118481.0
2015-07-31 11:30:00,193.64,193.77,193.63,193.65,30722.0,162.6517,162.7609,162.6433,162.6601,30722.0
2015-07-31 12:00:00,193.65,193.83,193.64,193.7,63409.0,162.6601,162.8113,162.6517,162.7021,63409.0
2015-07-31 12:30:00,193.7,193.71,193.52,193.55,129502.0,162.7021,162.7105,162.5509,162.5761,129502.0
2015-07-31 13:00:00,193.53,193.64,193.26,193.28,65880.0,162.5593,162.6517,162.3325,162.3493,65880.0
2015-07-31 13:30:00,193.31,193.32,193.13,193.19,55972.0,162.3745,162.3829,162.2233,162.2737,55972.0
2015-07-31 14:00:00,193.26,193.32,192.95,193.07,138818.0,162.3325,162.3829,162.0722,162.1729,138818.0
2015-07-31 14:30:00,193.07,193.18,192.81,193.05,149654.0,162.1729,162.2653,161.9546,162.1561,149654.0
2015-07-31 15:00:00,193.05,193.13,192.74,192.75,100155.0,162.1561,162.2233,161.8958,161.9042,100155.0
2015-07-31 15:30:00,192.75,193.04,192.7,192.99,264394.0,161.9042,162.1477,161.8622,162.1057,264394.0
2015-08-03 09:30:00,193.0,193.01,192.33,192.79,265498.0,162.1141,162.1225,161.5514,161.9378,265498.0
2015-08-03 10:00:00,192.8,192.9,192.26,192.4,125079.0,161.9462,162.0302,161.4926,161.6102,125079.0
2015-08-03 10:30:00,192.38,192.67,192.17,192.62,83713.0,161.5934,161.837,161.417,161.795,83713.0
2015-08-03 11:00:00,192.64,192.88,192.54,192.78,389237.0,161.8118,162.0134,161.7278,161.9294,389237.0
2015-08-03 11:30:00,192.8,192.93,192.65,192.65,46347.0,161.9462,162.0554,161.8202,161.8202,46347.0
2015-08-03 12:00:00,192.7,192.74,192.4,192.47,60651.0,161.8622,161.8958,161.6102,161.669,60651.0
2015-08-03 12:30:00,192.46,192.46,191.53,191.64,97132.0,161.6606,161.6606,160.8794,160.9718,97132.0
2015-08-03 13:00:00,191.62,191.66,191.33,191.57,98897.0,160.955,160.9886,160.7114,160.913,98897.0
2015-08-03 13:30:00,191.55,191.82,191.5,191.66,157800.0,160.8962,161.123,160.8542,160.9886,157800.0
2015-08-03 14:00:00,191.64,191.67,191.39,191.53,104000.0,160.9718,160.997,160.7618,160.8794,104000.0
2015-08-03 14:30:00,191.52,191.8,191.39,191.52,73149.0,160.871,161.1062,160.7618,160.871,73149.0
2015-08-03 15:00:00,191.52,191.76,191.5,191.72,118819.0,160.871,161.0726,160.8542,161.039,118819.0
2015-08-03 15:30:00,191.75,192.37,191.63,192.33,355578.0,161.0642,161.585,160.9634,161.5514,355578.0
2015-08-04 09:30:00,192.35,192.56,192.08,192.37,63416.0,161.5682,161.7446,161.3414,161.585,63416.0
2015-08-04 10:00:00,192.4,192.76,192.27,192.63,113270.0,161.6102,161.9126,161.501,161.8034,113270.0
2015-08-04 10:30:00,192.67,192.72,191.99,192.06,52960.0,161.837,161.879,161.2658,161.3246,52960.0
2015-08-04 11:00:00,192.08,192.38,192.06,192.27,32030.0,161.3414,161.5934,161.3246,161.501,32030.0
2015-08-04 11:30:00,192.23,192.39,192.13,192.26,94061.0,161.4674,161.6018,161.3834,161.4926,94061.0
2015-08-04 12:00:00,192.23,192.46,192.18,192.18,142065.0,161.4674,161.6606,161.4254,161.4254,142065.0
2015-08-04 12:30:00,192.17,192.23,191.93,192.02,117637.0,161.417,161.4674,161.2154,161.291,117637.0
2015-08-04 13:00:00,192.01,192.24,191.91,192.24,98264.0,161.2826,161.4758,161.1986,161.4758,98264.0
2015-08-04 13:30:00,192.27,192.43,191.7,191.79,213701.0,161.501,161.6354,161.0222,161.0978,213701.0
2015-08-04 14:00:00,191.75,191.82,191.45,191.69,65051.0,161.0642,161.123,160.8122,161.0138,65051.0
2015-08-04 14:30:00,191.71,192.15,191.64,192.11,107176.0,161.0306,161.4002,160.9718,161.3666,107176.0
2015-08-04 15:00:00,192.11,192.2,191.87,192.0,113276.0,161.3666,161.4422,161.165,161.2742,113276.0
2015-08-04 15:30:00,191.98,192.13,191.68,191.95,264148.0,161.2574,161.3834,161.0054,161.2322,264148.0
2015-08-05 09:30:00,193.04,193.54,192.98,193.37,117254.0,162.1477,162.5677,162.0973,162.4249,117254.0
2015-08-05 10:00:00,193.38,193.71,193.19,193.67,104687.0,162.4333,162.7105,162.2737,162.6769,104687.0
2015-08-05 10:30:00,193.69,193.75,193.46,193.5,68792.0,162.6937,162.7441,162.5005,162.5341,68792.0
2015-08-05 11:00:00,193.55,193.62,193.41,193.51,45732.0,162.5761,162.6349,162.4585,162.5425,45732.0
2015-08-05 11:30:00,193.59,193.61,193.0,193.0,89491.0,162.6097,162.6265,162.1141,162.1141,89491.0
2015-08-05 12:00:00,193.02,193.06,192.69,192.77,55867.0,162.1309,162.1645,161.8538,161.921,55867.0
2015-08-05 12:30:00,192.73,192.85,192.48,192.85,162318.0,161.8874,161.9882,161.6774,161.9882,162318.0
2015-08-05 13:00:00,192.86,192.86,192.31,192.53,104178.0,161.9966,161.9966,161.5346,161.7194,104178.0
2015-08-05 13:30:00,192.54,192.66,192.35,192.52,56608.0,161.7278,161.8286,161.5682,161.711,56608.0
2015-08-05 14:00:00,192.49,192.84,192.46,192.81,29792.0,161.6858,161.9798,161.6606,161.9546,29792.0
2015-08-05 14:30:00,192.83,192.91,192.69,192.75,47463.0,161.9714,162.0386,161.8538,161.9042,47463.0
2015-08-05 15:00:00,192.78,193.01,192.73,192.79,97784.0,161.9294,162.1225,161.8874,161.9378,97784.0
2015-08-05 15:30:00,192.76,192.76,192.55,192.62,199714.0,161.9126,161.9126,161.7362,161.795,199714.0
2015-08-06 09:30:00,192.77,192.93,191.84,191.95,76165.0,161.921,162.0554,161.1398,161.2322,76165.0
2015-08-06 10:00:00,191.92,192.15,191.71,191.72,73076.0,161.207,161.4002,161.0306,161.039,73076.0
2015-08-06 10:30:00,191.65,192.07,191.59,191.77,81544.0,160.9802,161.333,160.9298,161.081,81544.0
2015-08-06 11:00:00,191.78,191.78,191.17,191.17,98910.0,161.0894,161.0894,160.577,160.577,98910.0
2015-08-06 11:30:00,191.19,191.2,190.69,190.73,110008.0,160.5938,160.6022,160.1738,160.2074,110008.0
2015-08-06 12:00:00,190.71,190.89,190.5,190.71,68737.0,160.1906,160.3418,160.0142,160.1906,68737.0
2015-08-06 12:30:00,190.7,190.72,190.39,190.61,85113.0,160.1822,160.199,159.9218,160.1066,85113.0
2015-08-06 13:00:00,190.58,191.09,190.55,191.02,84619.0,160.0814,160.5098,160.0562,160.451,84619.0
2015-08-06 13:30:00,191.09,191.13,190.91,190.92,43968.0,160.5098,160.5434,160.3586,160.367,43968.0
2015-08-06 14:00:00,190.9,191.21,190.81,191.18,101252.0,160.3502,160.6106,160.2746,160.5854,101252.0
2015-08-06 14:30:00,191.21,191.28,191.03,191.07,64069.0,160.6106,160.6694,160.4594,160.493,64069.0
2015-08-06 15:00:00,191.1,191.16,190.9,190.94,77418.0,160.5182,160.5686,160.3502,160.3838,77418.0
2015-08-06 15:30:00,190.9,191.36,190.83,191.15,216836.0,160.3502,160.7366,160.2914,160.5602,216836.0
2015-08-07 09:30:00,190.88,190.99,190.44,190.96,149063.0,160.3334,160.4258,159.9638,160.4006,149063.0
2015-08-07 10:00:00,190.84,190.84,190.17,190.29,72455.0,160.2998,160.2998,159.737,159.8378,72455.0
2015-08-07 10:30:00,190.25,190.78,190.2,190.39,74671.0,159.8042,160.2494,159.7622,159.9218,74671.0
2015-08-07 11:00:00,190.4,190.51,189.85,189.98,135786.0,159.9302,160.0226,159.4682,159.5774,135786.0
2015-08-07 11:30:00,189.97,190.07,189.76,190.03,95711.0,159.569,159.653,159.3926,159.6194,95711.0
2015-08-07 12:00:00,190.05,190.2,189.95,190.03,101738.0,159.6362,159.7622,159.5522,159.6194,101738.0
2015-08-07 12:30:00,190.03,190.09,189.8,189.95,83805.0,159.6194,159.6698,159.4262,159.5522,83805.0
2015-08-07 13:00:00,189.94,189.95,189.69,189.81,158952.0,159.5438,159.5522,159.3338,159.4346,158952.0
2015-08-07 13:30:00,189.82,190.1,189.82,189.95,72050.0,159.443,159.6782,159.443,159.5522,72050.0
2015-08-07 14:00:00,189.93,190.02,189.78,189.93,70761.0,159.5354,159.611,159.4094,159.5354,70761.0
2015-08-07 14:30:00,189.95,190.19,189.95,190.15,95544.0,159.5522,159.7538,159.5522,159.7202,95544.0
2015-08-07 15:00:00,190.15,190.55,189.93,190.5,188301.0,159.7202,160.0562,159.5354,160.0142,188301.0
2015-08-07 15:30:00,190.49,190.65,190.37,190.65,279807.0,160.0058,160.1402,159.905,160.1402,279807.0
2015-08-10 09:30:00,191.9,192.62,191.9,192.44,172633.0,161.1902,161.795,161.1902,161.6438,172633.0
2015-08-10 10:00:00,192.49,192.67,192.34,192.58,95104.0,161.6858,161.837,161.5598,161.7614,95104.0
2015-08-10 10:30:00,192.52,192.61,192.33,192.56,32142.0,161.711,161.7866,161.5514,161.7446,32142.0
2015-08-10 11:00:00,192.64,192.82,192.6,192.63,74136.0,161.8118,161.963,161.7782,161.8034,74136.0
2015-08-10 11:30:00,192.63,192.84,192.63,192.73,113706.0,161.8034,161.9798,161.8034,161.8874,113706.0
2015-08-10 12:00:00,192.73,192.83,192.69,192.79,43632.0,161.8874,161.9714,161.8538,161.9378,43632.0
2015-08-10 12:30:00,192.81,192.87,192.73,192.84,69841.0,161.9546,162.005,161.8874,161.9798,69841.0
2015-08-10 13:00:00,192.86,192.98,192.81,192.87,61558.0,161.9966,162.0973,161.9546,162.005,61558.0
2015-08-10 13:30:00,192.89,192.97,192.88,192.96,95629.0,162.0218,162.0889,162.0134,162.0806,95629.0
2015-08-10 14:00:00,192.98,193.15,192.9,193.04,84911.0,162.0973,162.2401,162.0302,162.1477,84911.0
2015-08-10 14:30:00,193.02,193.04,192.92,192.98,74545.0,162.1309,162.1477,162.047,162.0973,74545.0
2015-08-10 15:00:00,192.97,193.05,192.94,192.95,52779.0,162.0889,162.1561,162.0638,162.0722,52779.0
2015-08-10 15:30:00,192.94,193.06,192.81,193.06,120924.0,162.0638,162.1645,161.9546,162.1645,120924.0
2015-08-11 09:30:00,191.64,191.9,191.37,191.6,354020.0,160.9718,161.1902,160.745,160.9382,354020.0
2015-08-11 10:00:00,191.6,192.04,191.48,191.85,250773.0,160.9382,161.3078,160.8374,161.1482,250773.0
2015-08-11 10:30:00,191.83,191.92,191.53,191.55,163626.0,161.1314,161.207,160.8794,160.8962,163626.0
2015-08-11 11:00:00,191.5,191.62,190.98,191.04,104179.0,160.8542,160.955,160.4174,160.4678,104179.0
2015-08-11 11:30:00,191.03,191.25,190.78,190.88,67685.0,160.4594,160.6442,160.2494,160.3334,67685.0
2015-08-11 12:00:00,190.88,191.12,190.86,191.12,100248.0,160.3334,160.535,160.3166,160.535,100248.0
2015-08-11 12:30:00,191.08,191.22,190.79,190.81,67251.0,160.5014,160.619,160.2578,160.2746,67251.0
2015-08-11 13:00:00,190.8,190.86,190.5,190.74,172455.0,160.2662,160.3166,160.0142,160.2158,172455.0
2015-08-11 13:30:00,190.74,190.97,190.62,190.63,98680.0,160.2158,160.409,160.115,160.1234,98680.0
2015-08-11 14:00:00,190.61,190.94,190.55,190.87,268311.0,160.1066,160.3838,160.0562,160.325,268311.0
2015-08-11 14:30:00,190.86,191.06,190.67,191.0,290413.0,160.3166,160.4846,160.157,160.4342,290413.0
2015-08-11 15:00:00,191.02,191.24,190.88,191.18,309794.0,160.451,160.6358,160.3334,160.5854,309794.0
2015-08-11 15:30:00,191.2,191.44,191.06,191.29,501952.0,160.6022,160.8038,160.4846,160.6778,501952.0
2015-08-12 09:30:00,189.89,189.98,189.22,189.46,303347.0,159.5018,159.5774,158.9391,159.1407,303347.0
2015-08-12 10:00:00,189.39,189.47,188.3,188.74,295867.0,159.0819,159.1491,158.1663,158.5359,295867.0
2015-08-12 10:30:00,188.72,188.89,188.47,188.65,601014.0,158.5191,158.6619,158.3091,158.4603,601014.0
2015-08-12 11:00:00,188.65,189.19,188.65,189.18,225283.0,158.4603,158.9139,158.4603,158.9055,225283.0
2015-08-12 11:30:00,189.16,189.17,188.7,188.74,82992.0,158.8887,158.8971,158.5023,158.5359,82992.0
2015-08-12 12:00:00,188.73,189.42,188.6,189.42,91915.0,158.5275,159.1071,158.4183,159.1071,91915.0
2015-08-12 12:30:00,189.41,189.92,189.34,189.69,80883.0,159.0987,159.527,159.0399,159.3338,80883.0
2015-08-12 13:00:00,189.71,190.35,189.71,190.11,69338.0,159.3506,159.8882,159.3506,159.6866,69338.0
2015-08-12 13:30:00,190.11,190.81,190.02,190.69,222345.0,159.6866,160.2746,159.611,160.1738,222345.0
2015-08-12 14:00:00,190.66,190.73,190.24,190.25,40986.0,160.1486,160.2074,159.7958,159.8042,40986.0
2015-08-12 14:30:00,190.28,191.2,190.27,191.2,141697.0,159.8294,160.6022,159.821,160.6022,141697.0
2015-08-12 15:00:00,191.18,191.64,191.03,191.6,153975.0,160.5854,160.9718,160.4594,160.9382,153975.0
2015-08-12 15:30:00,191.64,191.76,191.33,191.52,256330.0,160.9718,161.0726,160.7114,160.871,256330.0
2015-08-13 09:30:00,191.42,191.64,190.81,191.07,164959.0,160.787,160.9718,160.2746,160.493,164959.0
2015-08-13 10:00:00,191.05,191.18,190.77,191.11,34600.0,160.4762,160.5854,160.241,160.5266,34600.0
2015-08-13 10:30:00,191.07,191.56,190.96,191.29,50750.0,160.493,160.9046,160.4006,160.6778,50750.0
2015-08-13 11:00:00,191.34,191.45,190.99,191.25,36888.0,160.7198,160.8122,160.4258,160.6442,36888.0
2015-08-13 11:30:00,191.28,191.64,191.2,191.53,57035.0,160.6694,160.9718,160.6022,160.8794,57035.0
2015-08-13 12:00:00,191.55,191.95,191.55,191.95,78035.0,160.8962,161.2322,160.8962,161.2322,78035.0
2015-08-13 12:30:00,191.94,192.0,191.73,191.95,51718.0,161.2238,161.2742,161.0474,161.2322,51718.0
2015-08-13 13:00:00,191.91,192.12,191.9,192.06,35034.0,161.1986,161.375,161.1902,161.3246,35034.0
2015-08-13 13:30:00,192.07,192.12,191.69,191.79,81676.0,161.333,161.375,161.0138,161.0978,81676.0
2015-08-13 14:00:00,191.79,192.07,191.74,192.03,27192.0,161.0978,161.333,161.0558,161.2994,27192.0
2015-08-13 14:30:00,192.05,192.1,191.93,192.05,61123.0,161.3162,161.3582,161.2154,161.3162,61123.0
2015-08-13 15:00:00,192.05,192.09,191.56,191.56,57821.0,161.3162,161.3498,160.9046,160.9046,57821.0
2015-08-13 15:30:00,191.55,191.55,191.1,191.3,194452.0,160.8962,160.8962,160.5182,160.6862,194452.0
2015-08-14 09:30:00,191.12,191.68,191.04,191.58,61111.0,160.535,161.0054,160.4678,160.9214,61111.0
2015-08-14 10:00:00,191.62,191.73,191.42,191.44,24926.0,160.955,161.0474,160.787,160.8038,24926.0
2015-08-14 10:30:00,191.52,191.61,191.26,191.36,37204.0,160.871,160.9466,160.6526,160.7366,37204.0
2015-08-14 11:00:00,191.3,191.38,190.98,191.25,43417.0,160.6862,160.7534,160.4174,160.6442,43417.0
2015-08-14 11:30:00,191.25,191.58,191.16,191.52,64945.0,160.6442,160.9214,160.5686,160.871,64945.0
2015-08-14 12:00:00,191.55,191.59,191.44,191.53,15119.0,160.8962,160.9298,160.8038,160.8794,15119.0
2015-08-14 12:30:00,191.52,191.65,191.28,191.46,39369.0,160.871,160.9802,160.6694,160.8206,39369.0
2015-08-14 13:00:00,191.45,191.78,191.4,191.73,51948.0,160.8122,161.0894,160.7702,161.0474,51948.0
2015-08-14 13:30:00,191.76,191.84,191.53,191.64,43896.0,161.0726,161.1398,160.8794,160.9718,43896.0
2015-08-14 14:00:00,191.64,191.76,191.57,191.67,37754.0,160.9718,161.0726,160.913,160.997,37754.0
2015-08-14 14:30:00,191.65,191.82,191.58,191.76,31647.0,160.9802,161.123,160.9214,161.0726,31647.0
2015-08-14 15:00:00,191.74,192.08,191.74,192.04,63861.0,161.0558,161.3414,161.0558,161.3078,63861.0
2015-08-14 15:30:00,192.05,192.08,191.92,192.02,142906.0,161.3162,161.3414,161.207,161.291,142906.0
2015-08-17 09:30:00,191.42,191.43,190.86,191.07,664105.0,160.787,160.7954,160.3166,160.493,664105.0
2015-08-17 10:00:00,191.06,192.03,191.0,191.85,157179.0,160.4846,161.2994,160.4342,161.1482,157179.0
2015-08-17 10:30:00,191.84,192.25,191.69,192.25,69317.0,161.1398,161.4842,161.0138,161.4842,69317.0
2015-08-17 11:00:00,192.24,192.6,192.24,192.42,67968.0,161.4758,161.7782,161.4758,161.627,67968.0
2015-08-17 11:30:00,192.39,192.55,192.32,192.34,54021.0,161.6018,161.7362,161.543,161.5598,54021.0
2015-08-17 12:00:00,192.4,192.57,192.4,192.51,22499.0,161.6102,161.753,161.6102,161.7026,22499.0
2015-08-17 12:30:00,192.52,192.75,192.48,192.75,48813.0,161.711,161.9042,161.6774,161.9042,48813.0
2015-08-17 13:00:00,192.77,192.92,192.71,192.9,29160.0,161.921,162.047,161.8706,162.0302,29160.0
2015-08-17 13:30:00,192.91,192.94,192.83,192.83,35266.0,162.0386,162.0638,161.9714,161.9714,35266.0
2015-08-17 14:00:00,192.85,192.93,192.72,192.75,16536.0,161.9882,162.0554,161.879,161.9042,16536.0
2015-08-17 14:30:00,192.72,192.9,192.72,192.89,77218.0,161.879,162.0302,161.879,162.0218,77218.0
2015-08-17 15:00:00,192.91,192.97,192.79,192.87,28895.0,162.0386,162.0889,161.9378,162.005,28895.0
2015-08-17 15:30:00,192.86,193.09,192.81,193.07,134102.0,161.9966,162.1897,161.9546,162.1729,134102.0
2015-08-18 09:30:00,192.84,192.94,192.52,192.74,71984.0,161.9798,162.0638,161.711,161.8958,71984.0
2015-08-18 10:00:00,192.72,193.09,192.6,192.85,66671.0,161.879,162.1897,161.7782,161.9882,66671.0
2015-08-18 10:30:00,192.86,193.16,192.74,193.14,46115.0,161.9966,162.2485,161.8958,162.2317,46115.0
2015-08-18 11:00:00,193.06,193.06,192.71,192.73,51820.0,162.1645,162.1645,161.8706,161.8874,51820.0
2015-08-18 11:30:00,192.72,192.77,192.53,192.68,51088.0,161.879,161.921,161.7194,161.8454,51088.0
2015-08-18 12:00:00,192.67,192.84,192.62,192.77,43887.0,161.837,161.9798,161.795,161.921,43887.0
2015-08-18 12:30:00,192.76,192.77,192.5,192.5,34396.0,161.9126,161.921,161.6942,161.6942,34396.0
2015-08-18 13:00:00,192.42,192.57,192.4,192.53,43330.0,161.627,161.753,161.6102,161.7194,43330.0
2015-08-18 13:30:00,192.55,192.59,192.28,192.46,44336.0,161.7362,161.7698,161.5094,161.6606,44336.0
2015-08-18 14:00:00,192.45,192.69,192.34,192.65,31751.0,161.6522,161.8538,161.5598,161.8202,31751.0
2015-08-18 14:30:00,192.67,192.69,192.31,192.33,78508.0,161.837,161.8538,161.5346,161.5514,78508.0
2015-08-18 15:00:00,192.33,192.52,192.32,192.49,152981.0,161.5514,161.711,161.543,161.6858,152981.0
2015-08-18 15:30:00,192.49,192.63,192.36,192.52,187312.0,161.6858,161.8034,161.5766,161.711,187312.0
2015-08-19 09:30:00,191.78,191.78,190.87,191.02,195473.0,161.0894,161.0894,160.325,160.451,195473.0
2015-08-19 10:00:00,190.96,191.46,190.88,191.29,62347.0,160.4006,160.8206,160.3334,160.6778,62347.0
2015-08-19 10:30:00,191.27,191.27,190.48,190.62,118409.0,160.661,160.661,159.9974,160.115,118409.0
2015-08-19 11:00:00,190.61,190.86,190.27,190.4,101466.0,160.1066,160.3166,159.821,159.9302,101466.0
2015-08-19 11:30:00,190.31,190.49,190.12,190.46,99029.0,159.8546,160.0058,159.695,159.9806,99029.0
2015-08-19 12:00:00,190.43,190.56,190.31,190.52,52005.0,159.9554,160.0646,159.8546,160.031,52005.0
2015-08-19 12:30:00,190.53,190.92,190.53,190.81,94408.0,160.0394,160.367,160.0394,160.2746,94408.0
2015-08-19 13:00:00,190.82,191.15,190.75,190.81,47648.0,160.283,160.5602,160.2242,160.2746,47648.0
2015-08-19 13:30:00,190.78,191.51,190.76,191.12,170689.0,160.2494,160.8626,160.2326,160.535,170689.0
2015-08-19 14:00:00,191.05,192.55,191.04,191.97,235011.0,160.4762,161.7362,160.4678,161.249,235011.0
2015-08-19 14:30:00,191.99,192.04,190.93,191.03,108862.0,161.2658,161.3078,160.3754,160.4594,108862.0
2015-08-19 15:00:00,190.98,191.36,190.79,191.25,177944.0,160.4174,160.7366,160.2578,160.6442,177944.0
2015-08-19 15:30:00,191.27,191.59,190.99,191.0,193308.0,160.661,160.9298,160.4258,160.4342,193308.0
2015-08-20 09:30:00,189.36,189.93,189.06,189.18,373197.0,159.0567,159.5354,158.8047,158.9055,373197.0
2015-08-20 10:00:00,189.2,189.27,188.4,188.49,206144.0,158.9223,158.9811,158.2503,158.3259,206144.0
2015-08-20 10:30:00,188.5,189.21,188.4,188.99,88035.0,158.3343,158.9307,158.2503,158.7459,88035.0
2015-08-20 11:00:00,189.0,189.08,188.49,188.89,88826.0,158.7543,158.8215,158.3259,158.6619,88826.0
2015-08-20 11:30:00,188.9,189.02,188.62,188.99,332177.0,158.6703,158.7711,158.4351,158.7459,332177.0
2015-08-20 12:00:00,189.01,189.04,188.4,188.51,339230.0,158.7627,158.7879,158.2503,158.3427,339230.0
2015-08-20 12:30:00,188.49,188.71,187.92,188.08,130115.0,158.3259,158.5107,157.8471,157.9815,130115.0
2015-08-20 13:00:00,188.06,188.64,187.95,188.52,165841.0,157.9647,158.4519,157.8723,158.3511,165841.0
2015-08-20 13:30:00,188.44,188.68,188.15,188.61,146634.0,158.2839,158.4855,158.0403,158.4267,146634.0
2015-08-20 14:00:00,188.59,188.59,187.98,188.0,138189.0,158.4099,158.4099,157.8975,157.9143,138189.0
2015-08-20 14:30:00,187.98,188.04,187.54,187.6,156358.0,157.8975,157.9479,157.5279,157.5783,156358.0
2015-08-20 15:00:00,187.6,187.94,187.55,187.86,239917.0,157.5783,157.8639,157.5363,157.7967,239917.0
2015-08-20 15:30:00,187.87,188.13,186.95,186.95,752840.0,157.8051,158.0235,157.0323,157.0323,752840.0
2015-08-21 09:30:00,185.08,185.55,184.41,185.42,875718.0,155.4616,155.8564,154.8988,155.7472,875718.0
2015-08-21 10:00:00,185.4,186.03,185.1,185.11,452627.0,155.7304,156.2596,155.4784,155.4868,452627.0
2015-08-21 10:30:00,185.12,185.24,184.21,184.4,259799.0,155.4952,155.596,154.7308,154.8904,259799.0
2015-08-21 11:00:00,184.41,184.45,183.33,183.7,463727.0,154.8988,154.9324,153.9916,154.3024,463727.0
2015-08-21 11:30:00,183.69,184.06,183.05,184.02,297064.0,154.294,154.6048,153.7565,154.5712,297064.0
2015-08-21 12:00:00,183.94,184.58,183.7,183.75,229354.0,154.504,155.0416,154.3024,154.3444,229354.0
2015-08-21 12:30:00,183.76,184.06,182.97,183.0,255234.0,154.3528,154.6048,153.6893,153.7145,255234.0
2015-08-21 13:00:00,182.97,183.66,182.77,183.66,342969.0,153.6893,154.2688,153.5213,154.2688,342969.0
2015-08-21 13:30:00,183.65,184.0,183.26,183.98,268738.0,154.2604,154.5544,153.9328,154.5376,268738.0
2015-08-21 14:00:00,183.95,184.2,183.43,183.6,214913.0,154.5124,154.7224,154.0756,154.2184,214913.0
2015-08-21 14:30:00,183.57,183.77,182.33,182.55,285662.0,154.1932,154.3612,153.1517,153.3365,285662.0
2015-08-21 15:00:00,182.56,182.77,181.44,181.97,528998.0,153.3449,153.5213,152.4041,152.8493,528998.0
2015-08-21 15:30:00,181.96,182.23,181.08,181.08,968092.0,152.8409,153.0677,152.1017,152.1017,968092.0
2015-08-24 09:30:00,172.0,175.14,168.08,173.93,1076355.0,144.4748,147.1123,141.1821,146.0959,1076355.0
2015-08-24 10:00:00,173.86,177.49,173.44,176.26,1012389.0,146.0371,149.0862,145.6843,148.0531,1012389.0
2015-08-24 10:30:00,176.26,177.17,174.81,176.74,683610.0,148.0531,148.8174,146.8351,148.4562,683610.0
2015-08-24 11:00:00,176.76,176.99,175.26,175.5,400898.0,148.473,148.6662,147.2131,147.4147,400898.0
2015-08-24 11:30:00,175.49,178.65,175.26,178.39,531966.0,147.4063,150.0606,147.2131,149.8422,531966.0
2015-08-24 12:00:00,178.36,179.37,177.51,179.1,479209.0,149.817,150.6654,149.103,150.4386,479209.0
2015-08-24 12:30:00,179.09,179.46,178.29,178.82,736242.0,150.4302,150.741,149.7582,150.2034,736242.0
2015-08-24 13:00:00,178.84,179.54,177.9,178.13,239828.0,150.2202,150.8082,149.4306,149.6238,239828.0
2015-08-24 13:30:00,178.11,178.11,176.47,176.52,836725.0,149.607,149.607,148.2295,148.2714,836725.0
2015-08-24 14:00:00,176.53,176.67,175.34,175.87,1133441.0,148.2798,148.3974,147.2803,147.7255,1133441.0
2015-08-24 14:30:00,176.0,176.62,173.41,173.61,1416524.0,147.8347,148.3554,145.6591,145.8271,1416524.0
2015-08-24 15:00:00,173.56,174.69,172.57,172.92,1326137.0,145.7851,146.7343,144.9536,145.2476,1326137.0
2015-08-24 15:30:00,172.94,176.94,172.54,173.69,1767971.0,145.2644,148.6242,144.9284,145.8943,1767971.0
2015-08-25 09:30:00,179.23,179.8,177.3,177.73,858648.0,150.5478,151.0265,148.9266,149.2878,858648.0
2015-08-25 10:00:00,177.73,178.33,177.01,177.33,484556.0,149.2878,149.7918,148.683,148.9518,484556.0
2015-08-25 10:30:00,177.32,177.63,176.9,177.48,419309.0,148.9434,149.2038,148.5906,149.0778,419309.0
2015-08-25 11:00:00,177.46,178.98,177.46,178.35,159020.0,149.061,150.3378,149.061,149.8086,159020.0
2015-08-25 11:30:00,178.33,178.38,177.75,177.76,174649.0,149.7918,149.8338,149.3046,149.313,174649.0
2015-08-25 12:00:00,177.82,178.19,177.64,177.93,112114.0,149.3634,149.6742,149.2122,149.4558,112114.0
2015-08-25 12:30:00,177.91,178.16,177.4,177.46,1359702.0,149.439,149.649,149.0106,149.061,1359702.0
2015-08-25 13:00:00,177.54,177.69,175.99,176.05,256849.0,149.1282,149.2542,147.8263,147.8767,256849.0
2015-08-25 13:30:00,175.98,176.82,175.81,176.49,175277.0,147.8179,148.5234,147.6751,148.2462,175277.0
2015-08-25 14:00:00,176.45,176.8,175.92,176.4,217611.0,148.2127,148.5066,147.7675,148.1707,217611.0
2015-08-25 14:30:00,176.41,177.28,176.12,176.92,247853.0,148.1791,148.9098,147.9355,148.6074,247853.0
2015-08-25 15:00:00,176.94,177.11,174.78,174.92,504777.0,148.6242,148.767,146.8099,146.9275,504777.0
2015-08-25 15:30:00,174.87,175.07,171.44,171.58,1923621.0,146.8855,147.0535,144.0044,144.122,1923621.0
2015-08-26 09:30:00,176.23,176.43,174.42,175.01,875886.0,148.0279,148.1959,146.5075,147.0031,875886.0
2015-08-26 10:00:00,174.98,175.62,173.49,174.54,704537.0,146.9779,147.5155,145.7263,146.6083,704537.0
2015-08-26 10:30:00,174.63,175.3,173.9,174.27,453661.0,146.6839,147.2467,146.0707,146.3815,453661.0
2015-08-26 11:00:00,174.33,174.57,173.72,174.11,298630.0,146.4319,146.6335,145.9195,146.2471,298630.0
2015-08-26 11:30:00,174.05,174.34,173.02,173.7,317767.0,146.1967,146.4403,145.3316,145.9027,317767.0
2015-08-26 12:00:00,173.68,173.91,173.13,173.23,311882.0,145.8859,146.0791,145.424,145.5079,311882.0
2015-08-26 12:30:00,173.21,173.91,172.68,173.91,465845.0,145.4911,146.0791,145.046,146.0791,465845.0
2015-08-26 13:00:00,173.9,174.66,173.48,174.66,362562.0,146.0707,146.7091,145.7179,146.7091,362562.0
2015-08-26 13:30:00,174.59,175.4,174.34,175.35,394972.0,146.6503,147.3307,146.4403,147.2887,394972.0
2015-08-26 14:00:00,175.38,175.38,174.18,174.68,407063.0,147.3139,147.3139,146.3059,146.7259,407063.0
2015-08-26 14:30:00,174.71,176.28,174.56,175.97,409060.0,146.7511,148.0699,146.6251,147.8095,409060.0
2015-08-26 15:00:00,175.93,177.81,175.65,177.09,596926.0,147.7759,149.355,147.5407,148.7502,596926.0
2015-08-26 15:30:00,177.12,178.51,177.03,178.33,877141.0,148.7754,149.943,148.6998,149.7918,877141.0
2015-08-27 09:30:00,180.8,181.17,180.16,180.34,1047602.0,151.8665,152.1773,151.3289,151.4801,1047602.0
2015-08-27 10:00:00,180.39,180.97,180.02,180.72,577731.0,151.5221,152.0093,151.2113,151.7993,577731.0
2015-08-27 10:30:00,180.74,181.63,180.39,181.54,394972.0,151.8161,152.5637,151.5221,152.4881,394972.0
2015-08-27 11:00:00,181.55,181.96,181.44,181.54,317662.0,152.4965,152.8409,152.4041,152.4881,317662.0
2015-08-27 11:30:00,181.58,181.72,181.13,181.63,241524.0,152.5217,152.6393,152.1437,152.5637,241524.0
2015-08-27 12:00:00,181.61,182.34,181.58,182.23,261895.0,152.5469,153.1601,152.5217,153.0677,261895.0
2015-08-27 12:30:00,182.24,182.63,182.01,182.6,309575.0,153.0761,153.4037,152.8829,153.3785,309575.0
2015-08-27 13:00:00,182.62,182.8,182.38,182.5,299207.0,153.3953,153.5465,153.1937,153.2945,299207.0
2015-08-27 13:30:00,182.46,182.62,182.05,182.58,258570.0,153.2609,153.3953,152.9165,153.3617,258570.0
2015-08-27 14:00:00,182.56,182.59,180.95,181.2,471864.0,153.3449,153.3701,151.9925,152.2025,471864.0
2015-08-27 14:30:00,181.15,181.66,179.75,179.82,632309.0,152.1605,152.5889,150.9846,151.0433,632309.0
2015-08-27 15:00:00,179.86,180.96,178.94,180.93,803967.0,151.0769,152.0009,150.3042,151.9757,803967.0
2015-08-27 15:30:00,180.95,182.72,180.59,182.7,641900.0,151.9925,153.4793,151.6901,153.4625,641900.0
2015-08-28 09:30:00,181.97,182.6,181.76,182.51,271442.0,152.8493,153.3785,152.6729,153.3029,271442.0
2015-08-28 10:00:00,182.52,182.61,181.85,182.53,163739.0,153.3113,153.3869,152.7485,153.3197,163739.0
2015-08-28 10:30:00,182.49,182.8,181.93,182.14,116308.0,153.2861,153.5465,152.8157,152.9921,116308.0
2015-08-28 11:00:00,182.14,183.0,182.13,182.94,149334.0,152.9921,153.7145,152.9837,153.6641,149334.0
2015-08-28 11:30:00,182.92,183.19,181.85,182.08,285756.0,153.6473,153.874,152.7485,152.9417,285756.0
2015-08-28 12:00:00,182.08,182.47,181.87,182.38,206202.0,152.9417,153.2693,152.7653,153.1937,206202.0
2015-08-28 12:30:00,182.39,182.64,182.23,182.35,129944.0,153.2021,153.4121,153.0677,153.1685,129944.0
2015-08-28 13:00:00,182.36,182.51,181.81,181.82,118741.0,153.1769,153.3029,152.7149,152.7233,118741.0
2015-08-28 13:30:00,181.82,182.14,181.43,181.93,227557.0,152.7233,152.9921,152.3957,152.8157,227557.0
2015-08-28 14:00:00,181.98,182.49,181.97,182.19,180850.0,152.8577,153.2861,152.8493,153.0341,180850.0
2015-08-28 14:30:00,182.19,182.56,181.78,182.44,140693.0,153.0341,153.3449,152.6897,153.2441,140693.0
2015-08-28 15:00:00,182.45,182.46,181.83,182.09,197853.0,153.2525,153.2609,152.7317,152.9501,197853.0
2015-08-28 15:30:00,182.02,182.81,181.51,182.72,457946.0,152.8913,153.5549,152.4629,153.4793,457946.0
2015-08-31 09:30:00,181.68,182.01,181.0,181.04,295864.0,152.6057,152.8829,152.0345,152.0681,295864.0
2015-08-31 10:00:00,181.01,181.66,180.6,181.55,143708.0,152.0429,152.5889,151.6985,152.4965,143708.0
2015-08-31 10:30:00,181.57,181.92,181.45,181.45,70034.0,152.5133,152.8073,152.4125,152.4125,70034.0
2015-08-31 11:00:00,181.46,181.91,181.04,181.8,122663.0,152.4209,152.7989,152.0681,152.7065,122663.0
2015-08-31 11:30:00,181.8,182.54,181.58,182.0,170423.0,152.7065,153.3281,152.5217,152.8745,170423.0
2015-08-31 12:00:00,182.0,182.32,181.85,182.28,66376.0,152.8745,153.1433,152.7485,153.1097,66376.0
2015-08-31 12:30:00,182.27,182.34,182.0,182.0,79062.0,153.1013,153.1601,152.8745,152.8745,79062.0
2015-08-31 13:00:00,181.99,182.17,181.69,181.8,63382.0,152.8661,153.0173,152.6141,152.7065,63382.0
2015-08-31 13:30:00,181.83,181.86,181.46,181.68,100936.0,152.7317,152.7569,152.4209,152.6057,100936.0
2015-08-31 14:00:00,181.7,181.86,181.08,181.4,110219.0,152.6225,152.7569,152.1017,152.3705,110219.0
2015-08-31 14:30:00,181.39,181.59,180.77,180.93,109096.0,152.3621,152.5301,151.8413,151.9757,109096.0
2015-08-31 15:00:00,180.9,181.53,180.9,181.03,96207.0,151.9505,152.4797,151.9505,152.0597,96207.0
2015-08-31 15:30:00,181.03,181.82,180.99,181.17,319574.0,152.0597,152.7233,152.0261,152.1773,319574.0
2015-09-01 09:30:00,177.11,178.5,176.91,177.72,1086899.0,148.767,149.9346,148.599,149.2794,1086899.0
2015-09-01 10:00:00,177.69,178.03,176.91,178.03,614557.0,149.2542,149.5398,148.599,149.5398,614557.0
2015-09-01 10:30:00,178.01,178.42,177.22,177.64,570658.0,149.523,149.8674,148.8594,149.2122,570658.0
2015-09-01 11:00:00,177.66,178.26,177.26,177.81,417938.0,149.229,149.733,148.893,149.355,417938.0
2015-09-01 11:30:00,177.8,178.05,177.56,177.59,373790.0,149.3466,149.5566,149.145,149.1702,373790.0
2015-09-01 12:00:00,177.63,177.84,177.02,177.09,204721.0,149.2038,149.3802,148.6914,148.7502,204721.0
2015-09-01 12:30:00,177.05,177.18,176.41,176.46,386111.0,148.7166,148.8258,148.1791,148.2211,386111.0
2015-09-01 13:00:00,176.41,177.14,176.24,176.86,439158.0,148.1791,148.7922,148.0363,148.557,439158.0
2015-09-01 13:30:00,176.85,177.13,176.58,177.11,403561.0,148.5486,148.7838,148.3218,148.767,403561.0
2015-09-01 14:00:00,177.1,177.1,176.15,176.44,336435.0,148.7586,148.7586,147.9607,148.2043,336435.0
2015-09-01 14:30:00,176.41,177.3,176.36,176.46,443146.0,148.1791,148.9266,148.1371,148.2211,443146.0
2015-09-01 15:00:00,176.5,176.67,175.81,175.87,555958.0,148.2546,148.3974,147.6751,147.7255,555958.0
2015-09-01 15:30:00,175.88,176.51,174.83,175.66,1831500.0,147.7339,148.263,146.8519,147.5491,1831500.0
2015-09-02 09:30:00,178.48,178.48,177.37,177.46,339867.0,149.9178,149.9178,148.9854,149.061,339867.0
2015-09-02 10:00:00,177.44,177.94,176.84,176.87,259439.0,149.0442,149.4642,148.5402,148.5654,259439.0
2015-09-02 10:30:00,176.87,176.99,176.4,176.93,104105.0,148.5654,148.6662,148.1707,148.6158,104105.0
2015-09-02 11:00:00,176.9,177.56,176.8,177.36,88151.0,148.5906,149.145,148.5066,148.977,88151.0
2015-09-02 11:30:00,177.38,177.38,176.47,176.73,142797.0,148.9938,148.9938,148.2295,148.4478,142797.0
2015-09-02 12:00:00,176.75,177.06,176.48,176.95,142054.0,148.4646,148.725,148.2378,148.6326,142054.0
2015-09-02 12:30:00,176.94,177.87,176.94,177.8,238925.0,148.6242,149.4054,148.6242,149.3466,238925.0
2015-09-02 13:00:00,177.78,178.13,177.52,178.12,49991.0,149.3298,149.6238,149.1114,149.6154,49991.0
2015-09-02 13:30:00,178.12,178.12,177.57,177.74,68260.0,149.6154,149.6154,149.1534,149.2962,68260.0
2015-09-02 14:00:00,177.75,178.28,177.51,178.07,86147.0,149.3046,149.7498,149.103,149.5734,86147.0
2015-09-02 14:30:00,178.05,178.08,177.3,177.9,131248.0,149.5566,149.5818,148.9266,149.4306,131248.0
2015-09-02 15:00:00,177.86,178.12,177.28,177.89,151807.0,149.397,149.6154,148.9098,149.4222,151807.0
2015-09-02 15:30:00,177.91,179.13,177.84,179.09,444914.0,149.439,150.4638,149.3802,150.4302,444914.0
2015-09-03 09:30:00,179.96,180.67,179.63,180.33,213051.0,151.1609,151.7573,150.8838,151.4717,213051.0
2015-09-03 10:00:00,180.37,181.12,180.06,181.03,245136.0,151.5053,152.1353,151.2449,152.0597,245136.0
2015-09-03 10:30:00,181.07,181.44,180.74,181.4,96815.0,152.0933,152.4041,151.8161,152.3705,96815.0
2015-09-03 11:00:00,181.43,181.55,180.84,180.92,159216.0,152.3957,152.4965,151.9001,151.9673,159216.0
2015-09-03 11:30:00,180.92,180.93,180.46,180.72,230719.0,151.9673,151.9757,151.5809,151.7993,230719.0
2015-09-03 12:00:00,180.67,180.78,180.48,180.58,115862.0,151.7573,151.8497,151.5977,151.6817,115862.0
2015-09-03 12:30:00,180.61,180.62,179.96,180.12,144090.0,151.7069,151.7153,151.1609,151.2953,144090.0
2015-09-03 13:00:00,180.09,180.1,179.32,179.98,131629.0,151.2701,151.2785,150.6234,151.1777,131629.0
2015-09-03 13:30:00,179.98,179.98,179.23,179.23,54664.0,151.1777,151.1777,150.5478,150.5478,54664.0
2015-09-03 14:00:00,179.2,179.61,179.01,179.59,82056.0,150.5226,150.867,150.363,150.8502,82056.0
2015-09-03 14:30:00,179.58,180.09,179.45,179.75,109230.0,150.8418,151.2701,150.7326,150.9846,109230.0
2015-09-03 15:00:00,179.7,179.9,179.23,179.35,207079.0,150.9426,151.1105,150.5478,150.6486,207079.0
2015-09-03 15:30:00,179.29,179.83,178.71,179.22,484805.0,150.5982,151.0517,150.111,150.5394,484805.0
2015-09-04 09:30:00,176.86,177.62,176.41,176.79,218003.0,148.557,149.1954,148.1791,148.4982,218003.0
2015-09-04 10:00:00,176.74,177.42,176.58,177.42,93974.0,148.4562,149.0274,148.3218,149.0274,93974.0
2015-09-04 10:30:00,177.37,177.69,176.82,176.94,89579.0,148.9854,149.2542,148.5234,148.6242,89579.0
2015-09-04 11:00:00,176.99,177.19,176.74,176.98,61710.0,148.6662,148.8342,148.4562,148.6578,61710.0
2015-09-04 11:30:00,176.97,177.13,176.6,176.81,89845.0,148.6494,148.7838,148.3386,148.515,89845.0
2015-09-04 12:00:00,176.88,176.91,176.34,176.38,81866.0,148.5738,148.599,148.1203,148.1539,81866.0
2015-09-04 12:30:00,176.4,176.6,176.21,176.28,45449.0,148.1707,148.3386,148.0111,148.0699,45449.0
2015-09-04 13:00:00,176.31,176.33,175.86,176.12,146882.0,148.0951,148.1119,147.7171,147.9355,146882.0
2015-09-04 13:30:00,176.09,176.4,176.02,176.13,155733.0,147.9103,148.1707,147.8515,147.9439,155733.0
2015-09-04 14:00:00,176.09,176.17,175.64,175.85,263525.0,147.9103,147.9775,147.5323,147.7087,263525.0
2015-09-04 14:30:00,175.83,176.36,175.64,176.36,199633.0,147.6919,148.1371,147.5323,148.1371,199633.0
2015-09-04 15:00:00,176.41,176.63,176.17,176.53,192621.0,148.1791,148.3638,147.9775,148.2798,192621.0
2015-09-04 15:30:00,176.55,177.54,176.39,176.52,509020.0,148.2966,149.1282,148.1623,148.2714,509020.0
2015-09-08 09:30:00,179.67,180.26,179.53,179.62,290928.0,150.9174,151.4129,150.7998,150.8754,290928.0
2015-09-08 10:00:00,179.62,179.67,179.16,179.5,125201.0,150.8754,150.9174,150.489,150.7746,125201.0
2015-09-08 10:30:00,179.53,179.62,178.92,179.35,153257.0,150.7998,150.8754,150.2874,150.6486,153257.0
2015-09-08 11:00:00,179.35,179.53,179.04,179.45,320412.0,150.6486,150.7998,150.3882,150.7326,320412.0
2015-09-08 11:30:00,179.43,179.45,179.06,179.15,53094.0,150.7158,150.7326,150.405,150.4806,53094.0
2015-09-08 12:00:00,179.13,179.91,179.05,179.9,96955.0,150.4638,151.1189,150.3966,151.1105,96955.0
2015-09-08 12:30:00,179.96,179.99,179.5,179.5,58205.0,151.1609,151.1861,150.7746,150.7746,58205.0
2015-09-08 13:00:00,179.51,179.59,179.23,179.37,175381.0,150.783,150.8502,150.5478,150.6654,175381.0
2015-09-08 13:30:00,179.38,179.98,179.23,179.96,76812.0,150.6738,151.1777,150.5478,151.1609,76812.0
2015-09-08 14:00:00,179.98,180.31,179.87,180.27,98834.0,151.1777,151.4549,151.0853,151.4213,98834.0
2015-09-08 14:30:00,180.28,180.71,180.24,180.54,148761.0,151.4297,151.7909,151.3961,151.6481,148761.0
2015-09-08 15:00:00,180.53,180.67,180.33,180.62,130183.0,151.6397,151.7573,151.4717,151.7153,130183.0
2015-09-08 15:30:00,180.66,181.15,180.57,181.05,329475.0,151.7489,152.1605,151.6733,152.0765,329475.0
2015-09-09 09:30:00,182.8,182.85,182.09,182.21,264268.0,153.5465,153.5885,152.9501,153.0509,264268.0
2015-09-09 10:00:00,182.22,182.34,181.5,181.75,134005.0,153.0593,153.1601,152.4545,152.6645,134005.0
2015-09-09 10:30:00,181.77,181.85,181.05,181.1,134834.0,152.6813,152.7485,152.0765,152.1185,134834.0
2015-09-09 11:00:00,181.22,181.6,181.1,181.13,70752.0,152.2193,152.5385,152.1185,152.1437,70752.0
2015-09-09 11:30:00,181.18,181.42,180.89,181.14,83996.0,152.1857,152.3873,151.9421,152.1521,83996.0
2015-09-09 12:00:00,181.14,181.57,181.06,181.49,31945.0,152.1521,152.5133,152.0849,152.4461,31945.0
2015-09-09 12:30:00,181.58,181.61,181.15,181.22,86763.0,152.5217,152.5469,152.1605,152.2193,86763.0
2015-09-09 13:00:00,181.27,181.52,180.88,180.94,70542.0,152.2613,152.4713,151.9337,151.9841,70542.0
2015-09-09 13:30:00,180.9,180.9,179.98,180.04,153970.0,151.9505,151.9505,151.1777,151.2281,153970.0
2015-09-09 14:00:00,179.99,180.36,179.82,179.99,122707.0,151.1861,151.4969,151.0433,151.1861,122707.0
2015-09-09 14:30:00,179.91,180.05,179.45,179.86,114374.0,151.1189,151.2365,150.7326,151.0769,114374.0
2015-09-09 15:00:00,179.78,180.3,179.45,179.6,197923.0,151.0097,151.4465,150.7326,150.8586,197923.0
2015-09-09 15:30:00,179.56,179.56,178.17,178.52,535073.0,150.825,150.825,149.6574,149.9514,535073.0
2015-09-10 09:30:00,178.25,179.11,178.24,178.31,152638.0,149.7246,150.447,149.7162,149.775,152638.0
2015-09-10 10:00:00,178.35,178.67,178.06,178.54,143701.0,149.8086,150.0774,149.565,149.9682,143701.0
2015-09-10 10:30:00,178.62,179.96,178.59,179.58,123375.0,150.0354,151.1609,150.0102,150.8418,123375.0
2015-09-10 11:00:00,179.6,179.61,178.65,178.97,117111.0,150.8586,150.867,150.0606,150.3294,117111.0
2015-09-10 11:30:00,179.02,179.63,178.97,179.45,96279.0,150.3714,150.8838,150.3294,150.7326,96279.0
2015-09-10 12:00:00,179.47,179.88,179.19,179.28,58059.0,150.7494,151.0937,150.5142,150.5898,58059.0
2015-09-10 12:30:00,179.25,179.8,179.2,179.55,54318.0,150.5646,151.0265,150.5226,150.8166,54318.0
2015-09-10 13:00:00,179.46,180.29,179.34,180.24,99363.0,150.741,151.4381,150.6402,151.3961,99363.0
2015-09-10 13:30:00,180.24,180.78,180.18,180.37,228531.0,151.3961,151.8497,151.3457,151.5053,228531.0
2015-09-10 14:00:00,180.45,180.54,179.97,180.08,61213.0,151.5725,151.6481,151.1693,151.2617,61213.0
2015-09-10 14:30:00,180.17,180.33,179.6,179.63,66574.0,151.3373,151.4717,150.8586,150.8838,66574.0
2015-09-10 15:00:00,179.58,179.88,179.12,179.29,141226.0,150.8418,151.0937,150.4554,150.5982,141226.0
2015-09-10 15:30:00,179.24,179.58,178.83,179.57,250941.0,150.5562,150.8418,150.2118,150.8334,250941.0
2015-09-11 09:30:00,179.09,179.21,178.47,178.47,169266.0,150.4302,150.531,149.9094,149.9094,169266.0
2015-09-11 10:00:00,178.47,178.97,178.33,178.71,107845.0,149.9094,150.3294,149.7918,150.111,107845.0
2015-09-11 10:30:00,178.71,178.98,178.45,178.58,569819.0,150.111,150.3378,149.8926,150.0018,569819.0
2015-09-11 11:00:00,178.6,178.97,178.5,178.95,69191.0,150.0186,150.3294,149.9346,150.3126,69191.0
2015-09-11 11:30:00,178.97,179.47,178.72,179.38,96855.0,150.3294,150.7494,150.1194,150.6738,96855.0
2015-09-11 12:00:00,179.38,179.89,179.32,179.64,61975.0,150.6738,151.1021,150.6234,150.8922,61975.0
2015-09-11 12:30:00,179.73,179.93,179.5,179.79,34841.0,150.9678,151.1357,150.7746,151.0181,34841.0
2015-09-11 13:00:00,179.84,179.84,179.23,179.23,71370.0,151.0601,151.0601,150.5478,150.5478,71370.0
2015-09-11 13:30:00,179.22,179.42,179.05,179.33,553350.0,150.5394,150.7074,150.3966,150.6318,553350.0
2015-09-11 14:00:00,179.33,179.62,179.08,179.5,84407.0,150.6318,150.8754,150.4218,150.7746,84407.0
2015-09-11 14:30:00,179.56,179.89,179.56,179.72,78618.0,150.825,151.1021,150.825,150.9594,78618.0
2015-09-11 15:00:00,179.72,180.14,179.71,179.9,95347.0,150.9594,151.3121,150.951,151.1105,95347.0
2015-09-11 15:30:00,179.85,180.36,179.71,180.36,102625.0,151.0685,151.4969,150.951,151.4969,102625.0
2015-09-14 09:30:00,180.58,180.58,179.29,179.54,138449.0,151.6817,151.6817,150.5982,150.8082,138449.0
2015-09-14 10:00:00,179.53,180.03,179.47,179.68,94185.0,150.7998,151.2197,150.7494,150.9258,94185.0
2015-09-14 10:30:00,179.71,180.13,179.7,179.89,77980.0,150.951,151.3037,150.9426,151.1021,77980.0
2015-09-14 11:00:00,179.91,180.02,179.51,179.58,40676.0,151.1189,151.2113,150.783,150.8418,40676.0
2015-09-14 11:30:00,179.52,179.62,179.24,179.52,51477.0,150.7914,150.8754,150.5562,150.7914,51477.0
2015-09-14 12:00:00,179.52,179.54,179.18,179.41,45379.0,150.7914,150.8082,150.5058,150.699,45379.0
2015-09-14 12:30:00,179.42,179.6,179.31,179.37,65209.0,150.7074,150.8586,150.615,150.6654,65209.0
2015-09-14 13:00:00,179.34,179.4,179.22,179.33,22105.0,150.6402,150.6906,150.5394,150.6318,22105.0
2015-09-14 13:30:00,179.32,179.85,179.32,179.83,71311.0,150.6234,151.0685,150.6234,151.0517,71311.0
2015-09-14 14:00:00,179.83,179.83,179.39,179.44,30168.0,151.0517,151.0517,150.6822,150.7242,30168.0
2015-09-14 14:30:00,179.41,179.75,179.36,179.55,47337.0,150.699,150.9846,150.657,150.8166,47337.0
2015-09-14 15:00:00,179.52,179.72,179.31,179.51,72976.0,150.7914,150.9594,150.615,150.783,72976.0
2015-09-14 15:30:00,179.56,179.74,179.28,179.67,84390.0,150.825,150.9762,150.5898,150.9174,84390.0
2015-09-15 09:30:00,180.22,180.38,179.77,180.11,86288.0,151.3793,151.5137,151.0014,151.2869,86288.0
2015-09-15 10:00:00,180.14,180.66,180.01,180.42,52249.0,151.3121,151.7489,151.2029,151.5473,52249.0
2015-09-15 10:30:00,180.58,181.33,180.56,181.14,122350.0,151.6817,152.3117,151.6649,152.1521,122350.0
2015-09-15 11:00:00,181.2,181.25,180.96,181.11,124740.0,152.2025,152.2445,152.0009,152.1269,124740.0
2015-09-15 11:30:00,181.15,181.2,180.92,181.1,35004.0,152.1605,152.2025,151.9673,152.1185,35004.0
2015-09-15 12:00:00,181.15,181.41,181.02,181.28,56710.0,152.1605,152.3789,152.0513,152.2697,56710.0
2015-09-15 12:30:00,181.3,181.43,181.19,181.24,76639.0,152.2865,152.3957,152.1941,152.2361,76639.0
2015-09-15 13:00:00,181.22,181.8,181.16,181.7,146759.0,152.2193,152.7065,152.1689,152.6225,146759.0
2015-09-15 13:30:00,181.71,182.01,181.68,181.74,101648.0,152.6309,152.8829,152.6057,152.6561,101648.0
2015-09-15 14:00:00,181.75,182.11,181.7,181.93,71402.0,152.6645,152.9669,152.6225,152.8157,71402.0
2015-09-15 14:30:00,181.94,182.28,181.87,182.25,107631.0,152.8241,153.1097,152.7653,153.0845,107631.0
2015-09-15 15:00:00,182.25,182.42,182.18,182.31,78029.0,153.0845,153.2273,153.0257,153.1349,78029.0
2015-09-15 15:30:00,182.28,182.38,181.93,181.96,387504.0,153.1097,153.1937,152.8157,152.8409,387504.0
2015-09-16 09:30:00,182.34,182.54,181.96,182.14,177000.0,153.1601,153.3281,152.8409,152.9921,177000.0
2015-09-16 10:00:00,182.14,182.48,181.91,182.35,136341.0,152.9921,153.2777,152.7989,153.1685,136341.0
2015-09-16 10:30:00,182.32,182.45,182.06,182.32,48290.0,153.1433,153.2525,152.9249,153.1433,48290.0
2015-09-16 11:00:00,182.29,183.12,182.19,183.05,266990.0,153.1181,153.8152,153.0341,153.7565,266990.0
2015-09-16 11:30:00,183.11,183.11,182.83,183.05,207955.0,153.8068,153.8068,153.5717,153.7565,207955.0
2015-09-16 12:00:00,183.06,183.26,182.93,183.23,208630.0,153.7649,153.9328,153.6557,153.9076,208630.0
2015-09-16 12:30:00,183.25,183.45,183.14,183.45,257970.0,153.9244,154.0924,153.832,154.0924,257970.0
2015-09-16 13:00:00,183.37,183.37,182.96,182.99,50284.0,154.0252,154.0252,153.6809,153.7061,50284.0
2015-09-16 13:30:00,182.96,183.22,182.96,183.21,40664.0,153.6809,153.8992,153.6809,153.8908,40664.0
2015-09-16 14:00:00,183.18,183.19,182.68,182.81,107651.0,153.8656,153.874,153.4457,153.5549,107651.0
2015-09-16 14:30:00,182.78,183.41,182.68,183.34,98730.0,153.5297,154.0588,153.4457,154.0,98730.0
2015-09-16 15:00:00,183.34,183.62,183.22,183.58,111934.0,154.0,154.2352,153.8992,154.2016,111934.0
2015-09-16 15:30:00,183.6,183.72,183.44,183.5,234111.0,154.2184,154.3192,154.084,154.1344,234111.0
2015-09-17 09:30:00,183.4,183.61,183.19,183.48,98601.0,154.0504,154.2268,153.874,154.1176,98601.0
2015-09-17 10:00:00,183.45,183.74,183.41,183.51,79429.0,154.0924,154.336,154.0588,154.1428,79429.0
2015-09-17 10:30:00,183.51,183.69,183.35,183.64,98016.0,154.1428,154.294,154.0084,154.252,98016.0
2015-09-17 11:00:00,183.67,183.84,183.59,183.71,81671.0,154.2772,154.42,154.21,154.3108,81671.0
2015-09-17 11:30:00,183.73,183.77,183.6,183.64,56432.0,154.3276,154.3612,154.2184,154.252,56432.0
2015-09-17 12:00:00,183.68,183.9,183.54,183.87,72521.0,154.2856,154.4704,154.168,154.4452,72521.0
2015-09-17 12:30:00,183.88,184.07,183.66,183.95,71760.0,154.4536,154.6132,154.2688,154.5124,71760.0
2015-09-17 13:00:00,183.92,184.38,183.83,184.19,143575.0,154.4872,154.8736,154.4116,154.714,143575.0
2015-09-17 13:30:00,184.19,184.32,184.01,184.15,92400.0,154.714,154.8232,154.5628,154.6804,92400.0
2015-09-17 14:00:00,184.2,184.83,182.75,183.89,659194.0,154.7224,155.2516,153.5045,154.462,659194.0
2015-09-17 14:30:00,183.95,185.99,183.89,185.38,479923.0,154.5124,156.226,154.462,155.7136,479923.0
2015-09-17 15:00:00,185.47,185.6,182.74,183.68,402961.0,155.7892,155.8984,153.4961,154.2856,402961.0
2015-09-17 15:30:00,183.65,184.07,182.75,183.11,684519.0,154.2604,154.6132,153.5045,153.8068,684519.0
2015-09-18 09:30:00,180.41,181.24,180.41,180.75,441710.0,151.5389,152.2361,151.5389,151.8245,441710.0
2015-09-18 10:00:00,180.71,181.85,180.58,181.55,177935.0,151.7909,152.7485,151.6817,152.4965,177935.0
2015-09-18 10:30:00,181.55,181.63,181.05,181.45,183395.0,152.4965,152.5637,152.0765,152.4125,183395.0
2015-09-18 11:00:00,181.47,181.82,181.35,181.37,82394.0,152.4293,152.7233,152.3285,152.3453,82394.0
2015-09-18 11:30:00,181.31,182.04,181.19,181.74,85109.0,152.2949,152.9081,152.1941,152.6561,85109.0
2015-09-18 12:00:00,181.75,181.75,180.81,181.05,88712.0,152.6645,152.6645,151.8749,152.0765,88712.0
2015-09-18 12:30:00,181.03,181.18,180.74,181.05,99949.0,152.0597,152.1857,151.8161,152.0765,99949.0
2015-09-18 13:00:00,180.93,181.26,180.58,180.83,119902.0,151.9757,152.2529,151.6817,151.8917,119902.0
2015-09-18 13:30:00,180.83,180.88,180.21,180.28,171407.0,151.8917,151.9337,151.3709,151.4297,171407.0
2015-09-18 14:00:00,180.26,181.01,180.19,180.9,202029.0,151.4129,152.0429,151.3541,151.9505,202029.0
2015-09-18 14:30:00,180.93,181.07,180.4,180.8,143888.0,151.9757,152.0933,151.5305,151.8665,143888.0
2015-09-18 15:00:00,180.81,180.96,180.07,180.23,157973.0,151.8749,152.0009,151.2533,151.3877,157973.0
2015-09-18 15:30:00,180.2,180.29,179.69,180.16,611397.0,151.3625,151.4381,150.9342,151.3289,611397.0
2015-09-21 09:30:00,180.15,180.65,179.91,180.19,136393.0,152.1213,152.5435,151.9186,152.155,136393.0
2015-09-21 10:00:00,180.24,180.6,180.14,180.5,41067.0,152.1972,152.5012,152.1128,152.4168,41067.0
2015-09-21 10:30:00,180.6,181.2,180.58,180.93,90360.0,152.5012,153.0079,152.4844,152.7799,90360.0
2015-09-21 11:00:00,180.96,181.06,180.81,180.84,208828.0,152.8052,152.8897,152.6786,152.7039,208828.0
2015-09-21 11:30:00,180.88,180.93,180.05,180.16,136477.0,152.7377,152.7799,152.0368,152.1297,136477.0
2015-09-21 12:00:00,180.15,180.15,179.6,179.96,100415.0,152.1213,152.1213,151.6568,151.9608,100415.0
2015-09-21 12:30:00,179.81,179.81,178.94,179.2,145731.0,151.8342,151.8342,151.0995,151.3191,145731.0
2015-09-21 13:00:00,179.13,179.86,179.1,179.79,95557.0,151.2599,151.8764,151.2346,151.8173,95557.0
2015-09-21 13:30:00,179.78,180.05,179.57,179.64,57889.0,151.8088,152.0368,151.6315,151.6906,57889.0
2015-09-21 14:00:00,179.59,179.8,179.37,179.59,60689.0,151.6484,151.8257,151.4626,151.6484,60689.0
2015-09-21 14:30:00,179.58,180.47,179.5,180.35,49458.0,151.6399,152.3915,151.5724,152.2901,49458.0
2015-09-21 15:00:00,180.26,180.37,180.03,180.19,79316.0,152.2141,152.307,152.0199,152.155,79316.0
2015-09-21 15:30:00,180.22,180.26,179.56,180.07,198011.0,152.1804,152.2141,151.623,152.0537,198011.0
2015-09-22 09:30:00,177.8,178.16,177.5,177.89,143790.0,150.1369,150.4409,149.8836,150.2129,143790.0
2015-09-22 10:00:00,177.9,178.25,177.44,177.56,102197.0,150.2213,150.5169,149.8329,149.9342,102197.0
2015-09-22 10:30:00,177.54,177.55,176.8,177.1,284666.0,149.9173,149.9258,149.2925,149.5458,284666.0
2015-09-22 11:00:00,177.12,177.37,176.97,176.97,190353.0,149.5627,149.7738,149.436,149.436,190353.0
2015-09-22 11:30:00,176.94,177.22,176.88,177.15,335539.0,149.4107,149.6471,149.36,149.588,335539.0
2015-09-22 12:00:00,177.14,177.63,176.94,177.31,104158.0,149.5796,149.9933,149.4107,149.7231,104158.0
2015-09-22 12:30:00,177.31,177.38,176.66,176.72,182200.0,149.7231,149.7822,149.1742,149.2249,182200.0
2015-09-22 13:00:00,176.68,177.15,176.55,176.55,150121.0,149.1911,149.588,149.0814,149.0814,150121.0
2015-09-22 13:30:00,176.56,177.11,176.54,177.05,96420.0,149.0898,149.5542,149.0729,149.5036,96420.0
2015-09-22 14:00:00,176.94,177.18,176.75,177.12,147561.0,149.4107,149.6133,149.2502,149.5627,147561.0
2015-09-22 14:30:00,177.11,177.41,176.92,177.32,240300.0,149.5542,149.8076,149.3938,149.7316,240300.0
2015-09-22 15:00:00,177.3,177.6,177.01,177.59,114189.0,149.7147,149.968,149.4698,149.9596,114189.0
2015-09-22 15:30:00,177.63,178.05,177.58,177.73,272217.0,149.9933,150.348,149.9511,150.0778,272217.0
2015-09-23 09:30:00,177.99,178.02,177.32,177.68,203674.0,150.2973,150.3226,149.7316,150.0355,203674.0
2015-09-23 10:00:00,177.68,178.16,177.61,178.06,118323.0,150.0355,150.4409,149.9764,150.3564,118323.0
2015-09-23 10:30:00,178.06,178.45,177.98,178.21,91990.0,150.3564,150.6857,150.2889,150.4831,91990.0
2015-09-23 11:00:00,178.26,178.28,177.42,177.48,151852.0,150.5253,150.5422,149.816,149.8667,151852.0
2015-09-23 11:30:00,177.51,177.51,176.96,177.14,212180.0,149.892,149.892,149.4276,149.5796,212180.0
2015-09-23 12:00:00,177.15,177.15,176.85,177.06,88993.0,149.588,149.588,149.3347,149.512,88993.0
2015-09-23 12:30:00,177.04,177.27,176.98,177.22,40197.0,149.4951,149.6893,149.4445,149.6471,40197.0
2015-09-23 13:00:00,177.22,177.52,177.0,177.05,54202.0,149.6471,149.9004,149.4613,149.5036,54202.0
2015-09-23 13:30:00,177.09,177.85,177.07,177.63,111247.0,149.5373,150.1791,149.5205,149.9933,111247.0
2015-09-23 14:00:00,177.61,178.05,177.6,177.62,87782.0,149.9764,150.348,149.968,149.9849,87782.0
2015-09-23 14:30:00,177.59,177.82,177.25,177.41,85172.0,149.9596,150.1538,149.6725,149.8076,85172.0
2015-09-23 15:00:00,177.42,177.62,177.18,177.46,82334.0,149.816,149.9849,149.6133,149.8498,82334.0
2015-09-23 15:30:00,177.5,177.74,177.27,177.44,206962.0,149.8836,150.0862,149.6893,149.8329,206962.0
2015-09-24 09:30:00,176.05,176.41,175.15,175.47,286416.0,148.6592,148.9631,147.8992,148.1694,286416.0
2015-09-24 10:00:00,175.45,175.77,175.04,175.11,313109.0,148.1525,148.4227,147.8063,147.8654,313109.0
2015-09-24 10:30:00,175.1,175.44,174.87,174.95,152078.0,147.857,148.1441,147.6627,147.7303,152078.0
2015-09-24 11:00:00,174.98,175.27,174.69,174.95,172774.0,147.7556,148.0005,147.5107,147.7303,172774.0
2015-09-24 11:30:00,174.95,175.57,174.94,175.49,116730.0,147.7303,148.2538,147.7219,148.1863,116730.0
2015-09-24 12:00:00,175.51,175.78,175.44,175.73,87294.0,148.2032,148.4312,148.1441,148.3889,87294.0
2015-09-24 12:30:00,175.76,176.17,175.36,175.36,160029.0,148.4143,148.7605,148.0765,148.0765,160029.0
2015-09-24 13:00:00,175.36,175.66,175.12,175.32,163692.0,148.0765,148.3298,147.8738,148.0427,163692.0
2015-09-24 13:30:00,175.35,175.9,175.19,175.64,115128.0,148.0681,148.5325,147.933,148.3129,115128.0
2015-09-24 14:00:00,175.66,176.44,175.52,176.34,100703.0,148.3298,148.9885,148.2116,148.904,100703.0
2015-09-24 14:30:00,176.33,177.31,176.07,177.03,221678.0,148.8956,149.7231,148.676,149.4867,221678.0
2015-09-24 15:00:00,177.06,177.28,176.21,177.1,276056.0,149.512,149.6978,148.7943,149.5458,276056.0
2015-09-24 15:30:00,177.09,177.2,176.52,176.85,243428.0,149.5373,149.6302,149.056,149.3347,243428.0
2015-09-25 09:30:00,178.48,178.64,177.8,178.21,274415.0,150.7111,150.8462,150.1369,150.4831,274415.0
2015-09-25 10:00:00,178.25,178.38,177.71,177.83,70047.0,150.5169,150.6266,150.0609,150.1622,70047.0
2015-09-25 10:30:00,177.91,178.45,177.72,178.45,219172.0,150.2298,150.6857,150.0693,150.6857,219172.0
2015-09-25 11:00:00,178.41,178.47,178.11,178.34,343786.0,150.652,150.7026,150.3986,150.5929,343786.0
2015-09-25 11:30:00,178.33,178.34,177.97,178.24,194110.0,150.5844,150.5929,150.2804,150.5084,194110.0
2015-09-25 12:00:00,178.23,178.24,177.8,177.97,86873.0,150.5,150.5084,150.1369,150.2804,86873.0
2015-09-25 12:30:00,177.99,178.39,177.97,178.29,78422.0,150.2973,150.6351,150.2804,150.5506,78422.0
2015-09-25 13:00:00,178.29,178.71,178.29,178.36,125127.0,150.5506,150.9053,150.5506,150.6098,125127.0
2015-09-25 13:30:00,178.38,178.42,178.15,178.28,90981.0,150.6266,150.6604,150.4324,150.5422,90981.0
2015-09-25 14:00:00,178.3,178.49,177.17,177.27,164897.0,150.5591,150.7195,149.6049,149.6893,164897.0
2015-09-25 14:30:00,177.2,177.39,176.28,176.92,265583.0,149.6302,149.7907,148.8534,149.3938,265583.0
2015-09-25 15:00:00,176.95,176.96,175.83,176.59,363276.0,149.4191,149.4276,148.4734,149.1151,363276.0
2015-09-25 15:30:00,176.51,177.14,176.42,176.73,325576.0,149.0476,149.5796,148.9716,149.2334,325576.0
2015-09-28 09:30:00,175.86,175.87,174.83,174.84,270821.0,148.4987,148.5072,147.629,147.6374,270821.0
2015-09-28 10:00:00,174.8,174.92,174.2,174.68,339169.0,147.6036,147.705,147.097,147.5023,339169.0
2015-09-28 10:30:00,174.68,174.73,174.23,174.66,266903.0,147.5023,147.5445,147.1223,147.4854,266903.0
2015-09-28 11:00:00,174.72,174.97,173.71,173.84,269303.0,147.5361,147.7472,146.6832,146.793,269303.0
2015-09-28 11:30:00,173.86,173.95,173.61,173.65,252887.0,146.8099,146.8859,146.5988,146.6326,252887.0
2015-09-28 12:00:00,173.62,173.7,173.22,173.42,118648.0,146.6072,146.6748,146.2695,146.4383,118648.0
2015-09-28 12:30:00,173.38,173.45,172.93,172.95,178645.0,146.4046,146.4637,146.0246,146.0415,178645.0
2015-09-28 13:00:00,172.96,173.43,172.84,172.91,151704.0,146.0499,146.4468,145.9486,146.0077,151704.0
2015-09-28 13:30:00,172.91,173.34,172.65,172.66,253972.0,146.0077,146.3708,145.7881,145.7966,253972.0
2015-09-28 14:00:00,172.67,172.74,172.11,172.61,324246.0,145.805,145.8641,145.3322,145.7544,324246.0
2015-09-28 14:30:00,172.59,173.1,172.35,172.49,264976.0,145.7375,146.1681,145.5348,145.653,264976.0
2015-09-28 15:00:00,172.48,172.55,172.02,172.17,194436.0,145.6446,145.7037,145.2562,145.3828,194436.0
2015-09-28 15:30:00,172.15,172.93,172.14,172.24,504282.0,145.3659,146.0246,145.3575,145.4419,504282.0
2015-09-29 09:30:00,172.67,172.98,171.76,172.91,227903.0,145.805,146.0668,145.0366,146.0077,227903.0
2015-09-29 10:00:00,172.92,173.82,172.63,173.75,218543.0,146.0161,146.7761,145.7713,146.717,218543.0
2015-09-29 10:30:00,173.86,173.92,172.8,173.23,190945.0,146.8099,146.8606,145.9148,146.2779,190945.0
2015-09-29 11:00:00,173.27,173.51,172.55,172.91,147991.0,146.3117,146.5143,145.7037,146.0077,147991.0
2015-09-29 11:30:00,172.92,173.21,172.46,172.75,140179.0,146.0161,146.261,145.6277,145.8726,140179.0
2015-09-29 12:00:00,172.71,172.82,172.18,172.67,88948.0,145.8388,145.9317,145.3913,145.805,88948.0
2015-09-29 12:30:00,172.67,172.75,172.01,172.01,89379.0,145.805,145.8726,145.2477,145.2477,89379.0
2015-09-29 13:00:00,172.08,172.88,172.04,172.75,86783.0,145.3068,145.9824,145.2731,145.8726,86783.0
2015-09-29 13:30:00,172.8,173.14,172.71,172.95,91357.0,145.9148,146.2019,145.8388,146.0415,91357.0
2015-09-29 14:00:00,172.94,172.98,172.36,172.86,119545.0,146.033,146.0668,145.5433,145.9655,119545.0
2015-09-29 14:30:00,172.82,172.94,171.98,171.98,120419.0,145.9317,146.033,145.2224,145.2224,120419.0
2015-09-29 15:00:00,171.98,172.09,171.36,171.41,414603.0,145.2224,145.3153,144.6988,144.7411,414603.0
2015-09-29 15:30:00,171.46,172.74,171.46,172.38,446581.0,144.7833,145.8641,144.7833,145.5602,446581.0
2015-09-30 09:30:00,174.56,175.27,174.4,174.64,334218.0,147.401,148.0005,147.2659,147.4685,334218.0
2015-09-30 10:00:00,174.69,175.37,174.6,175.36,158584.0,147.5107,148.085,147.4348,148.0765,158584.0
2015-09-30 10:30:00,175.34,175.5,174.94,175.07,190864.0,148.0596,148.1947,147.7219,147.8316,190864.0
2015-09-30 11:00:00,175.04,175.21,174.79,175.1,225605.0,147.8063,147.9498,147.5952,147.857,225605.0
2015-09-30 11:30:00,175.1,175.17,174.39,174.6,196457.0,147.857,147.9161,147.2574,147.4348,196457.0
2015-09-30 12:00:00,174.59,174.68,174.0,174.27,315414.0,147.4263,147.5023,146.9281,147.1561,315414.0
2015-09-30 12:30:00,174.21,174.35,173.67,173.94,185446.0,147.1054,147.2236,146.6494,146.8774,185446.0
2015-09-30 13:00:00,173.94,174.51,173.94,174.44,350067.0,146.8774,147.3588,146.8774,147.2996,350067.0
2015-09-30 13:30:00,174.43,175.04,174.25,174.94,96845.0,147.2912,147.8063,147.1392,147.7219,96845.0
2015-09-30 14:00:00,174.96,175.0,174.57,174.96,72379.0,147.7387,147.7725,147.4094,147.7387,72379.0
2015-09-30 14:30:00,175.05,175.22,174.55,175.22,198311.0,147.8147,147.9583,147.3925,147.9583,198311.0
2015-09-30 15:00:00,175.19,175.34,174.8,175.22,279776.0,147.933,148.0596,147.6036,147.9583,279776.0
2015-09-30 15:30:00,175.23,175.84,175.19,175.69,1118894.0,147.9667,148.4818,147.933,148.3552,1118894.0
2015-10-01 09:30:00,175.97,176.43,175.14,175.16,194013.0,148.5916,148.98,147.8907,147.9076,194013.0
2015-10-01 10:00:00,175.19,176.02,174.74,175.84,242558.0,147.933,148.6338,147.553,148.4818,242558.0
2015-10-01 10:30:00,175.93,175.97,175.06,175.06,77205.0,148.5578,148.5916,147.8232,147.8232,77205.0
2015-10-01 11:00:00,175.06,175.37,174.85,175.08,79328.0,147.8232,148.085,147.6459,147.8401,79328.0
2015-10-01 11:30:00,175.13,175.31,174.3,174.49,186772.0,147.8823,148.0343,147.1814,147.3419,186772.0
2015-10-01 12:00:00,174.47,174.58,174.0,174.46,122121.0,147.325,147.4179,146.9281,147.3165,122121.0
2015-10-01 12:30:00,174.45,174.72,174.38,174.55,101339.0,147.3081,147.5361,147.249,147.3925,101339.0
2015-10-01 13:00:00,174.56,174.56,174.14,174.26,237137.0,147.401,147.401,147.0463,147.1477,237137.0
2015-10-01 13:30:00,174.25,175.0,174.24,174.96,271499.0,147.1392,147.7725,147.1308,147.7387,271499.0
2015-10-01 14:00:00,174.99,175.56,174.79,175.28,368669.0,147.7641,148.2454,147.5952,148.009,368669.0
2015-10-01 14:30:00,175.37,175.84,175.18,175.74,227363.0,148.085,148.4818,147.9245,148.3974,227363.0
2015-10-01 15:00:00,175.75,176.0,175.57,175.64,86192.0,148.4058,148.6169,148.2538,148.3129,86192.0
2015-10-01 15:30:00,175.65,176.21,175.22,176.15,445121.0,148.3214,148.7943,147.9583,148.7436,445121.0
2015-10-02 09:30:00,174.0,174.22,173.35,174.03,351302.0,146.9281,147.1139,146.3792,146.9534,351302.0
2015-10-02 10:00:00,173.94,174.46,173.47,173.9,249489.0,146.8774,147.3165,146.4806,146.8437,249489.0
2015-10-02 10:30:00,173.88,175.04,173.78,175.03,150277.0,146.8268,147.8063,146.7423,147.7979,150277.0
2015-10-02 11:00:00,175.04,175.4,174.7,175.1,105687.0,147.8063,148.1103,147.5192,147.857,105687.0
2015-10-02 11:30:00,175.13,175.57,174.94,175.28,89088.0,147.8823,148.2538,147.7219,148.009,89088.0
2015-10-02 12:00:00,175.26,176.07,175.18,175.95,70332.0,147.9921,148.676,147.9245,148.5747,70332.0
2015-10-02 12:30:00,176.05,176.76,175.91,176.64,266919.0,148.6592,149.2587,148.5409,149.1574,266919.0
2015-10-02 13:00:00,176.66,177.31,176.58,176.87,152915.0,149.1742,149.7231,149.1067,149.3516,152915.0
2015-10-02 13:30:00,176.89,177.02,176.46,176.63,85513.0,149.3685,149.4782,149.0054,149.1489,85513.0
2015-10-02 14:00:00,176.68,177.2,176.57,177.04,104870.0,149.1911,149.6302,149.0982,149.4951,104870.0
2015-10-02 14:30:00,177.08,177.24,176.75,176.75,74484.0,149.5289,149.664,149.2502,149.2502,74484.0
2015-10-02 15:00:00,176.78,178.1,176.71,178.1,240675.0,149.2756,150.3902,149.2165,150.3902,240675.0
2015-10-02 15:30:00,178.13,178.72,178.03,178.72,269454.0,150.4155,150.9137,150.3311,150.9137,269454.0
2015-10-05 09:30:00,180.14,180.94,180.0,180.85,227459.0,152.1128,152.7883,151.9946,152.7123,227459.0
2015-10-05 10:00:00,180.88,181.13,180.58,180.96,117293.0,152.7377,152.9488,152.4844,152.8052,117293.0
2015-10-05 10:30:00,180.97,181.01,180.44,180.74,125713.0,152.8137,152.8474,152.3661,152.6195,125713.0
2015-10-05 11:00:00,180.73,181.06,180.72,180.83,75917.0,152.611,152.8897,152.6026,152.6955,75917.0
2015-10-05 11:30:00,180.81,181.02,180.68,181.02,56082.0,152.6786,152.8559,152.5688,152.8559,56082.0
2015-10-05 12:00:00,181.0,181.29,180.96,181.13,114328.0,152.839,153.0839,152.8052,152.9488,114328.0
2015-10-05 12:30:00,181.11,181.34,181.04,181.13,86153.0,152.9319,153.1261,152.8728,152.9488,86153.0
2015-10-05 13:00:00,181.14,181.58,181.05,181.49,134861.0,152.9572,153.3288,152.8812,153.2528,134861.0
2015-10-05 13:30:00,181.43,181.65,181.36,181.58,88869.0,153.2021,153.3879,153.143,153.3288,88869.0
2015-10-05 14:00:00,181.59,181.93,181.5,181.91,82811.0,153.3372,153.6243,153.2612,153.6074,82811.0
2015-10-05 14:30:00,181.95,182.12,181.79,181.91,438287.0,153.6412,153.7847,153.5061,153.6074,438287.0
2015-10-05 15:00:00,181.88,182.12,181.75,181.93,195328.0,153.5821,153.7847,153.4723,153.6243,195328.0
2015-10-05 15:30:00,181.91,182.18,181.79,181.95,167144.0,153.6074,153.8354,153.5061,153.6412,167144.0
2015-10-06 09:30:00,181.88,182.41,181.56,182.28,108278.0,153.5821,154.0296,153.3119,153.9199,108278.0
2015-10-06 10:00:00,182.31,182.31,181.28,181.33,99358.0,153.9452,153.9452,153.0754,153.1177,99358.0
2015-10-06 10:30:00,181.37,181.77,181.22,181.39,105002.0,153.1514,153.4892,153.0248,153.1683,105002.0
2015-10-06 11:00:00,181.39,181.84,181.39,181.75,42717.0,153.1683,153.5483,153.1683,153.4723,42717.0
2015-10-06 11:30:00,181.83,181.83,180.73,180.87,109869.0,153.5399,153.5399,152.611,152.7292,109869.0
2015-10-06 12:00:00,180.87,181.24,180.87,180.92,86393.0,152.7292,153.0417,152.7292,152.7715,86393.0
2015-10-06 12:30:00,180.91,180.98,180.59,180.97,67310.0,152.763,152.8221,152.4928,152.8137,67310.0
2015-10-06 13:00:00,181.0,181.55,180.94,181.4,49763.0,152.839,153.3034,152.7883,153.1768,49763.0
2015-10-06 13:30:00,181.4,181.4,180.92,181.16,171880.0,153.1768,153.1768,152.7715,152.9741,171880.0
2015-10-06 14:00:00,181.15,181.7,181.02,181.59,100505.0,152.9657,153.4301,152.8559,153.3372,100505.0
2015-10-06 14:30:00,181.63,181.74,181.14,181.32,104278.0,153.371,153.4639,152.9572,153.1092,104278.0
2015-10-06 15:00:00,181.27,181.54,181.09,181.42,63693.0,153.067,153.295,152.915,153.1937,63693.0
2015-10-06 15:30:00,181.52,181.66,181.19,181.32,105347.0,153.2781,153.3963,152.9994,153.1092,105347.0
2015-10-07 09:30:00,182.4,182.95,182.28,182.85,149262.0,154.0212,154.4856,153.9199,154.4012,149262.0
2015-10-07 10:00:00,182.85,183.19,182.74,182.99,65673.0,154.4012,154.6883,154.3083,154.5194,65673.0
2015-10-07 10:30:00,182.96,182.96,181.87,182.24,166191.0,154.4941,154.4941,153.5736,153.8861,166191.0
2015-10-07 11:00:00,182.25,182.25,181.08,181.17,147043.0,153.8945,153.8945,152.9066,152.9826,147043.0
2015-10-07 11:30:00,181.14,181.95,181.05,181.86,108341.0,152.9572,153.6412,152.8812,153.5652,108341.0
2015-10-07 12:00:00,181.9,181.93,181.25,181.32,88916.0,153.599,153.6243,153.0501,153.1092,88916.0
2015-10-07 12:30:00,181.36,181.9,181.3,181.62,74198.0,153.143,153.599,153.0923,153.3625,74198.0
2015-10-07 13:00:00,181.69,182.13,181.53,182.01,102102.0,153.4216,153.7932,153.2865,153.6919,102102.0
2015-10-07 13:30:00,182.05,182.65,182.05,182.52,88018.0,153.7256,154.2323,153.7256,154.1225,88018.0
2015-10-07 14:00:00,182.48,182.86,182.17,182.29,111979.0,154.0887,154.4096,153.827,153.9283,111979.0
2015-10-07 14:30:00,182.32,182.53,181.92,182.04,122695.0,153.9536,154.131,153.6159,153.7172,122695.0
2015-10-07 15:00:00,181.99,182.56,181.95,182.16,122777.0,153.675,154.1563,153.6412,153.8185,122777.0
2015-10-07 15:30:00,182.21,182.85,182.21,182.84,221422.0,153.8607,154.4012,153.8607,154.3927,221422.0
2015-10-08 09:30:00,182.44,182.58,182.08,182.44,326828.0,154.055,154.1732,153.751,154.055,326828.0
2015-10-08 10:00:00,182.44,182.69,182.17,182.21,187852.0,154.055,154.2661,153.827,153.8607,187852.0
2015-10-08 10:30:00,182.21,182.64,182.21,182.53,122957.0,153.8607,154.2238,153.8607,154.131,122957.0
2015-10-08 11:00:00,182.53,182.66,182.15,182.59,135935.0,154.131,154.2407,153.8101,154.1816,135935.0
2015-10-08 11:30:00,182.59,182.8,182.58,182.75,158098.0,154.1816,154.3589,154.1732,154.3167,158098.0
2015-10-08 12:00:00,182.75,183.01,182.58,182.61,173963.0,154.3167,154.5363,154.1732,154.1985,173963.0
2015-10-08 12:30:00,182.63,182.93,182.21,182.37,129731.0,154.2154,154.4687,153.8607,153.9959,129731.0
2015-10-08 13:00:00,182.38,182.82,182.31,182.73,114815.0,154.0043,154.3758,153.9452,154.2998,114815.0
2015-10-08 13:30:00,182.74,182.96,182.73,182.9,128685.0,154.3083,154.4941,154.2998,154.4434,128685.0
2015-10-08 14:00:00,182.93,183.58,182.73,183.31,535896.0,154.4687,155.0176,154.2998,154.7896,535896.0
2015-10-08 14:30:00,183.28,184.21,183.27,184.11,208757.0,154.7643,155.5496,154.7558,155.4651,208757.0
2015-10-08 15:00:00,184.1,184.78,184.07,184.37,320941.0,155.4567,156.0309,155.4314,155.6847,320941.0
2015-10-08 15:30:00,184.39,184.52,184.05,184.44,333991.0,155.7016,155.8113,155.4145,155.7438,333991.0
2015-10-09 09:30:00,184.66,185.08,184.49,184.83,288717.0,155.9296,156.2842,155.786,156.0731,288717.0
2015-10-09 10:00:00,184.84,184.91,184.23,184.51,187084.0,156.0816,156.1407,155.5665,155.8029,187084.0
2015-10-09 10:30:00,184.5,185.0,184.47,185.0,65435.0,155.7945,156.2167,155.7691,156.2167,65435.0
2015-10-09 11:00:00,185.0,185.07,184.62,184.87,80437.0,156.2167,156.2758,155.8958,156.1069,80437.0
2015-10-09 11:30:00,184.86,184.91,184.37,184.6,70505.0,156.0984,156.1407,155.6847,155.8789,70505.0
2015-10-09 12:00:00,184.6,184.76,184.18,184.38,81997.0,155.8789,156.014,155.5242,155.6931,81997.0
2015-10-09 12:30:00,184.34,184.34,184.06,184.21,49208.0,155.6593,155.6593,155.4229,155.5496,49208.0
2015-10-09 13:00:00,184.23,184.37,183.91,184.11,139630.0,155.5665,155.6847,155.2962,155.4651,139630.0
2015-10-09 13:30:00,184.11,184.34,183.94,184.14,76850.0,155.4651,155.6593,155.3216,155.4905,76850.0
2015-10-09 14:00:00,184.16,184.3,183.97,184.3,104309.0,155.5074,155.6256,155.3469,155.6256,104309.0
2015-10-09 14:30:00,184.3,184.46,184.14,184.45,92566.0,155.6256,155.7607,155.4905,155.7522,92566.0
2015-10-09 15:00:00,184.45,184.47,184.22,184.43,96817.0,155.7522,155.7691,155.558,155.7353,96817.0
2015-10-09 15:30:00,184.44,184.73,184.41,184.59,235725.0,155.7438,155.9887,155.7185,155.8705,235725.0
2015-10-12 09:30:00,184.68,184.76,184.25,184.44,154400.0,155.9464,156.014,155.5834,155.7438,154400.0
2015-10-12 10:00:00,184.35,184.59,184.18,184.33,52402.0,155.6678,155.8705,155.5242,155.6509,52402.0
2015-10-12 10:30:00,184.34,184.59,184.26,184.31,52801.0,155.6593,155.8705,155.5918,155.634,52801.0
2015-10-12 11:00:00,184.29,184.7,184.29,184.66,68873.0,155.6171,155.9633,155.6171,155.9296,68873.0
2015-10-12 11:30:00,184.67,184.93,184.56,184.72,77973.0,155.938,156.1576,155.8451,155.9802,77973.0
2015-10-12 12:00:00,184.75,184.86,184.66,184.77,43925.0,156.0056,156.0984,155.9296,156.0224,43925.0
2015-10-12 12:30:00,184.75,184.78,184.55,184.62,27200.0,156.0056,156.0309,155.8367,155.8958,27200.0
2015-10-12 13:00:00,184.64,184.65,184.38,184.56,33287.0,155.9127,155.9211,155.6931,155.8451,33287.0
2015-10-12 13:30:00,184.58,184.7,184.52,184.55,161403.0,155.862,155.9633,155.8113,155.8367,161403.0
2015-10-12 14:00:00,184.55,184.7,184.52,184.53,20585.0,155.8367,155.9633,155.8113,155.8198,20585.0
2015-10-12 14:30:00,184.54,184.68,184.51,184.61,27069.0,155.8282,155.9464,155.8029,155.8873,27069.0
2015-10-12 15:00:00,184.65,184.8,184.58,184.79,32133.0,155.9211,156.0478,155.862,156.0393,32133.0
2015-10-12 15:30:00,184.79,184.88,184.66,184.78,58486.0,156.0393,156.1153,155.9296,156.0309,58486.0
2015-10-13 09:30:00,183.98,184.5,183.82,184.41,66067.0,155.3554,155.7945,155.2203,155.7185,66067.0
2015-10-13 10:00:00,184.4,184.85,184.38,184.85,43450.0,155.71,156.09,155.6931,156.09,43450.0
2015-10-13 10:30:00,184.84,185.15,184.74,185.11,72169.0,156.0816,156.3433,155.9971,156.3095,72169.0
2015-10-13 11:00:00,185.11,185.31,184.88,184.9,65578.0,156.3095,156.4784,156.1153,156.1322,65578.0
2015-10-13 11:30:00,184.88,185.01,184.7,184.78,97254.0,156.1153,156.2251,155.9633,156.0309,97254.0
2015-10-13 12:00:00,184.78,184.92,184.69,184.77,73218.0,156.0309,156.1491,155.9549,156.0224,73218.0
2015-10-13 12:30:00,184.77,184.88,184.27,184.29,38996.0,156.0224,156.1153,155.6002,155.6171,38996.0
2015-10-13 13:00:00,184.25,184.38,184.13,184.36,38663.0,155.5834,155.6931,155.482,155.6762,38663.0
2015-10-13 13:30:00,184.36,184.36,184.02,184.09,72204.0,155.6762,155.6762,155.3891,155.4482,72204.0
2015-10-13 14:00:00,184.0,184.26,183.95,183.97,41887.0,155.3722,155.5918,155.33,155.3469,41887.0
2015-10-13 14:30:00,183.92,184.3,183.85,184.28,62369.0,155.3047,155.6256,155.2456,155.6087,62369.0
2015-10-13 15:00:00,184.29,184.29,183.56,183.74,76486.0,155.6171,155.6171,155.0007,155.1527,76486.0
2015-10-13 15:30:00,183.74,183.85,183.39,183.54,178083.0,155.1527,155.2456,154.8572,154.9838,178083.0
2015-10-14 09:30:00,183.45,184.13,183.35,184.04,59013.0,154.9078,155.482,154.8234,155.406,59013.0
2015-10-14 10:00:00,184.03,184.04,183.11,183.26,87971.0,155.3976,155.406,154.6207,154.7474,87971.0
2015-10-14 10:30:00,183.21,183.35,182.76,182.96,69429.0,154.7052,154.8234,154.3252,154.4941,69429.0
2015-10-14 11:00:00,182.96,183.17,182.65,182.91,54038.0,154.4941,154.6714,154.2323,154.4518,54038.0
2015-10-14 11:30:00,182.82,183.15,182.72,183.13,46341.0,154.3758,154.6545,154.2914,154.6376,46341.0
2015-10-14 12:00:00,183.13,183.19,182.75,183.08,32792.0,154.6376,154.6883,154.3167,154.5954,32792.0
2015-10-14 12:30:00,183.09,183.77,183.07,183.57,33771.0,154.6038,155.178,154.5869,155.0091,33771.0
2015-10-14 13:00:00,183.61,183.67,183.23,183.28,142122.0,155.0429,155.0936,154.722,154.7643,142122.0
2015-10-14 13:30:00,183.27,183.43,183.17,183.28,65869.0,154.7558,154.8909,154.6714,154.7643,65869.0
2015-10-14 14:00:00,183.34,183.55,182.69,182.69,51596.0,154.8149,154.9923,154.2661,154.2661,51596.0
2015-10-14 14:30:00,182.67,182.79,182.41,182.54,73155.0,154.2492,154.3505,154.0296,154.1394,73155.0
2015-10-14 15:00:00,182.59,182.9,182.39,182.73,87741.0,154.1816,154.4434,154.0127,154.2998,87741.0
2015-10-14 15:30:00,182.76,183.0,182.49,182.67,274200.0,154.3252,154.5278,154.0972,154.2492,274200.0
2015-10-15 09:30:00,183.4,183.71,183.18,183.4,134828.0,154.8656,155.1274,154.6798,154.8656,134828.0
2015-10-15 10:00:00,183.46,183.72,183.25,183.46,79815.0,154.9163,155.1358,154.7389,154.9163,79815.0
2015-10-15 10:30:00,183.42,184.0,183.32,183.88,70540.0,154.8825,155.3722,154.798,155.2709,70540.0
2015-10-15 11:00:00,183.87,183.98,183.53,183.72,93812.0,155.2625,155.3554,154.9754,155.1358,93812.0
2015-10-15 11:30:00,183.74,183.81,183.02,183.19,70144.0,155.1527,155.2118,154.5447,154.6883,70144.0
2015-10-15 12:00:00,183.15,183.75,183.15,183.75,76358.0,154.6545,155.1611,154.6545,155.1611,76358.0
2015-10-15 12:30:00,183.77,183.9,183.65,183.87,131079.0,155.178,155.2878,155.0767,155.2625,131079.0
2015-10-15 13:00:00,183.9,184.5,183.86,184.41,199269.0,155.2878,155.7945,155.254,155.7185,199269.0
2015-10-15 13:30:00,184.41,184.62,184.26,184.52,195623.0,155.7185,155.8958,155.5918,155.8113,195623.0
2015-10-15 14:00:00,184.53,184.8,184.49,184.68,249370.0,155.8198,156.0478,155.786,155.9464,249370.0
2015-10-15 14:30:00,184.68,185.15,184.67,185.06,245163.0,155.9464,156.3433,155.938,156.2673,245163.0
2015-10-15 15:00:00,185.02,185.5,184.99,185.39,139002.0,156.2335,156.6389,156.2082,156.546,139002.0
2015-10-15 15:30:00,185.38,185.47,185.16,185.46,272409.0,156.5375,156.6135,156.3518,156.6051,272409.0
2015-10-16 09:30:00,185.92,186.12,185.62,185.73,131827.0,156.9935,157.1624,156.7402,156.8331,131827.0
2015-10-16 10:00:00,185.81,185.94,185.4,185.5,41740.0,156.9006,157.0104,156.5544,156.6389,41740.0
2015-10-16 10:30:00,185.5,185.74,185.44,185.66,31167.0,156.6389,156.8415,156.5882,156.774,31167.0
2015-10-16 11:00:00,185.68,185.92,185.62,185.73,50268.0,156.7909,156.9935,156.7402,156.8331,50268.0
2015-10-16 11:30:00,185.75,186.04,185.67,186.03,76246.0,156.85,157.0949,156.7824,157.0864,76246.0
2015-10-16 12:00:00,186.04,186.04,185.56,185.6,61193.0,157.0949,157.0949,156.6895,156.7233,61193.0
2015-10-16 12:30:00,185.57,185.68,185.43,185.67,44193.0,156.698,156.7909,156.5798,156.7824,44193.0
2015-10-16 13:00:00,185.65,185.72,185.52,185.55,38026.0,156.7655,156.8246,156.6558,156.6811,38026.0
2015-10-16 13:30:00,185.53,185.67,185.25,185.27,52959.0,156.6642,156.7824,156.4278,156.4447,52959.0
2015-10-16 14:00:00,185.28,185.66,185.12,185.61,86124.0,156.4531,156.774,156.318,156.7318,86124.0
2015-10-16 14:30:00,185.63,185.98,185.58,185.86,59990.0,156.7486,157.0442,156.7064,156.9429,59990.0
2015-10-16 15:00:00,185.88,186.04,185.82,185.98,83703.0,156.9597,157.0949,156.9091,157.0442,83703.0
2015-10-16 15:30:00,186.02,186.34,186.02,186.22,199043.0,157.078,157.3482,157.078,157.2468,199043.0
2015-10-19 09:30:00,185.66,186.0,185.31,186.0,72650.0,156.774,157.0611,156.4784,157.0611,72650.0
2015-10-19 10:00:00,186.01,186.18,185.78,185.91,60629.0,157.0695,157.2131,156.8753,156.9851,60629.0
2015-10-19 10:30:00,185.88,185.99,185.66,185.99,28491.0,156.9597,157.0526,156.774,157.0526,28491.0
2015-10-19 11:00:00,186.01,186.13,185.79,186.08,61649.0,157.0695,157.1708,156.8837,157.1286,61649.0
2015-10-19 11:30:00,186.13,186.43,186.1,186.29,62501.0,157.1708,157.4242,157.1455,157.306,62501.0
2015-10-19 12:00:00,186.28,186.37,185.98,186.07,61207.0,157.2975,157.3735,157.0442,157.1202,61207.0
2015-10-19 12:30:00,186.07,186.26,186.0,186.13,35292.0,157.1202,157.2806,157.0611,157.1708,35292.0
2015-10-19 13:00:00,186.15,186.19,185.73,185.73,37308.0,157.1877,157.2215,156.8331,156.8331,37308.0
2015-10-19 13:30:00,185.71,185.86,185.54,185.84,30107.0,156.8162,156.9429,156.6726,156.926,30107.0
2015-10-19 14:00:00,185.86,185.92,185.66,185.69,28136.0,156.9429,156.9935,156.774,156.7993,28136.0
2015-10-19 14:30:00,185.72,186.01,185.72,185.97,49946.0,156.8246,157.0695,156.8246,157.0357,49946.0
2015-10-19 15:00:00,185.99,186.34,185.93,186.2,35894.0,157.0526,157.3482,157.002,157.23,35894.0
2015-10-19 15:30:00,186.23,186.43,186.02,186.4,128229.0,157.2553,157.4242,157.078,157.3988,128229.0
2015-10-20 09:30:00,186.02,186.34,185.78,186.32,84941.0,157.078,157.3482,156.8753,157.3313,84941.0
2015-10-20 10:00:00,186.34,186.59,186.22,186.46,67018.0,157.3482,157.5593,157.2468,157.4495,67018.0
2015-10-20 10:30:00,186.51,186.87,186.37,186.76,49362.0,157.4917,157.7957,157.3735,157.7028,49362.0
2015-10-20 11:00:00,186.73,186.73,186.15,186.47,63515.0,157.6775,157.6775,157.1877,157.458,63515.0
2015-10-20 11:30:00,186.44,186.45,186.03,186.2,57878.0,157.4326,157.4411,157.0864,157.23,57878.0
2015-10-20 12:00:00,186.18,186.32,185.97,186.17,29182.0,157.2131,157.3313,157.0357,157.2046,29182.0
2015-10-20 12:30:00,186.17,186.17,185.89,186.16,27468.0,157.2046,157.2046,156.9682,157.1962,27468.0
2015-10-20 13:00:00,186.14,186.26,185.85,185.89,26836.0,157.1793,157.2806,156.9344,156.9682,26836.0
2015-10-20 13:30:00,185.89,185.92,185.7,185.84,39120.0,156.9682,156.9935,156.8078,156.926,39120.0
2015-10-20 14:00:00,185.82,186.03,185.77,186.02,29066.0,156.9091,157.0864,156.8669,157.078,29066.0
2015-10-20 14:30:00,186.04,186.31,185.91,186.27,464160.0,157.0949,157.3228,156.9851,157.2891,464160.0
2015-10-20 15:00:00,186.36,186.41,186.08,186.31,54972.0,157.3651,157.4073,157.1286,157.3228,54972.0
2015-10-20 15:30:00,186.35,186.35,185.99,186.16,92798.0,157.3566,157.3566,157.0526,157.1962,92798.0
2015-10-21 09:30:00,186.79,186.81,186.34,186.51,90914.0,157.7282,157.7451,157.3482,157.4917,90914.0
2015-10-21 10:00:00,186.44,186.44,185.76,185.88,96517.0,157.4326,157.4326,156.8584,156.9597,96517.0
2015-10-21 10:30:00,185.86,186.25,185.69,186.18,48231.0,156.9429,157.2722,156.7993,157.2131,48231.0
2015-10-21 11:00:00,186.21,186.36,185.74,186.27,48818.0,157.2384,157.3651,156.8415,157.2891,48818.0
2015-10-21 11:30:00,186.27,186.55,186.22,186.36,63591.0,157.2891,157.5255,157.2468,157.3651,63591.0
2015-10-21 12:00:00,186.38,186.48,186.27,186.42,91297.0,157.382,157.4664,157.2891,157.4157,91297.0
2015-10-21 12:30:00,186.44,186.53,186.2,186.2,32890.0,157.4326,157.5086,157.23,157.23,32890.0
2015-10-21 13:00:00,186.18,186.18,185.16,185.21,78025.0,157.2131,157.2131,156.3518,156.394,78025.0
2015-10-21 13:30:00,185.18,185.65,185.13,185.44,66349.0,156.3687,156.7655,156.3264,156.5882,66349.0
2015-10-21 14:00:00,185.39,185.65,185.28,185.61,47502.0,156.546,156.7655,156.4531,156.7318,47502.0
2015-10-21 14:30:00,185.6,186.14,185.58,185.87,62853.0,156.7233,157.1793,156.7064,156.9513,62853.0
2015-10-21 15:00:00,185.89,186.14,185.4,185.58,199780.0,156.9682,157.1793,156.5544,156.7064,199780.0
2015-10-21 15:30:00,185.56,185.57,184.86,185.0,303351.0,156.6895,156.698,156.0984,156.2167,303351.0
2015-10-22 09:30:00,186.02,186.96,185.97,186.94,165691.0,157.078,157.8717,157.0357,157.8548,165691.0
2015-10-22 10:00:00,186.94,187.26,186.84,187.02,138554.0,157.8548,158.125,157.7704,157.9224,138554.0
2015-10-22 10:30:00,187.01,187.51,186.92,187.51,84990.0,157.9139,158.3361,157.8379,158.3361,84990.0
2015-10-22 11:00:00,187.46,187.58,187.33,187.39,85901.0,158.2939,158.3953,158.1841,158.2348,85901.0
2015-10-22 11:30:00,187.35,187.8,187.28,187.63,89587.0,158.201,158.581,158.1419,158.4375,89587.0
2015-10-22 12:00:00,187.64,188.18,187.55,188.14,90946.0,158.4459,158.9019,158.3699,158.8681,90946.0
2015-10-22 12:30:00,188.18,188.39,188.1,188.22,84013.0,158.9019,159.0792,158.8343,158.9357,84013.0
2015-10-22 13:00:00,188.26,188.33,188.03,188.09,79185.0,158.9695,159.0286,158.7752,158.8259,79185.0
2015-10-22 13:30:00,188.11,188.13,187.71,187.71,64516.0,158.8428,158.8597,158.505,158.505,64516.0
2015-10-22 14:00:00,187.68,187.71,187.14,187.56,61477.0,158.4797,158.505,158.0237,158.3784,61477.0
2015-10-22 14:30:00,187.51,188.11,187.37,188.09,206773.0,158.3361,158.8428,158.2179,158.8259,206773.0
2015-10-22 15:00:00,188.08,188.29,187.71,188.28,105109.0,158.8175,158.9948,158.505,158.9863,105109.0
2015-10-22 15:30:00,188.27,188.31,187.88,188.13,142856.0,158.9779,159.0117,158.6486,158.8597,142856.0
2015-10-23 09:30:00,190.0,190.46,189.66,190.4,213353.0,160.4387,160.8272,160.1516,160.7765,213353.0
2015-10-23 10:00:00,190.46,190.46,189.73,189.74,149276.0,160.8272,160.8272,160.2107,160.2192,149276.0
2015-10-23 10:30:00,189.79,190.17,189.55,189.74,97334.0,160.2614,160.5823,160.0587,160.2192,97334.0
2015-10-23 11:00:00,189.77,189.99,189.35,189.46,109204.0,160.2445,160.4303,159.8899,159.9827,109204.0
2015-10-23 11:30:00,189.46,189.57,189.14,189.31,142319.0,159.9827,160.0756,159.7125,159.8561,142319.0
2015-10-23 12:00:00,189.33,189.73,189.2,189.69,96515.0,159.873,160.2107,159.7632,160.177,96515.0
2015-10-23 12:30:00,189.72,189.8,189.53,189.78,43333.0,160.2023,160.2699,160.0419,160.253,43333.0
2015-10-23 13:00:00,189.75,189.96,189.47,189.91,53441.0,160.2276,160.405,159.9912,160.3627,53441.0
2015-10-23 13:30:00,189.93,190.19,189.92,190.06,70532.0,160.3796,160.5992,160.3712,160.4894,70532.0
2015-10-23 14:00:00,190.07,190.36,189.94,190.24,81747.0,160.4978,160.7427,160.3881,160.6414,81747.0
2015-10-23 14:30:00,190.23,190.63,190.22,190.41,86850.0,160.6329,160.9707,160.6245,160.7849,86850.0
2015-10-23 15:00:00,190.45,190.55,189.97,190.05,120829.0,160.8187,160.9032,160.4134,160.481,120829.0
2015-10-23 15:30:00,190.07,190.35,190.06,190.24,127173.0,160.4978,160.7343,160.4894,160.6414,127173.0
2015-10-26 09:30:00,190.11,190.12,189.55,189.6,100787.0,160.5316,160.5401,160.0587,160.101,100787.0
2015-10-26 10:00:00,189.57,189.8,189.39,189.67,74466.0,160.0756,160.2699,159.9236,160.1601,74466.0
2015-10-26 10:30:00,189.7,189.97,189.59,189.88,71288.0,160.1854,160.4134,160.0925,160.3374,71288.0
2015-10-26 11:00:00,189.79,189.95,189.63,189.65,113721.0,160.2614,160.3965,160.1263,160.1432,113721.0
2015-10-26 11:30:00,189.69,189.84,189.63,189.66,21634.0,160.177,160.3036,160.1263,160.1516,21634.0
2015-10-26 12:00:00,189.68,189.85,189.54,189.81,27965.0,160.1685,160.3121,160.0503,160.2783,27965.0
2015-10-26 12:30:00,189.81,190.08,189.74,189.96,242957.0,160.2783,160.5063,160.2192,160.405,242957.0
2015-10-26 13:00:00,189.93,190.0,189.82,189.96,32625.0,160.3796,160.4387,160.2867,160.405,32625.0
2015-10-26 13:30:00,189.97,190.1,189.76,189.76,40434.0,160.4134,160.5232,160.2361,160.2361,40434.0
2015-10-26 14:00:00,189.76,189.96,189.67,189.7,46056.0,160.2361,160.405,160.1601,160.1854,46056.0
2015-10-26 14:30:00,189.69,189.93,189.67,189.85,32229.0,160.177,160.3796,160.1601,160.3121,32229.0
2015-10-26 15:00:00,189.87,189.94,189.76,189.88,44316.0,160.329,160.3881,160.2361,160.3374,44316.0
2015-10-26 15:30:00,189.88,189.95,189.73,189.75,175062.0,160.3374,160.3965,160.2107,160.2276,175062.0
2015-10-27 09:30:00,189.08,189.51,189.0,189.45,97276.0,159.6619,160.025,159.5943,159.9743,97276.0
2015-10-27 10:00:00,189.42,189.48,188.89,189.05,334656.0,159.949,159.9996,159.5014,159.6365,334656.0
2015-10-27 10:30:00,189.02,189.42,188.93,189.4,39309.0,159.6112,159.949,159.5352,159.9321,39309.0
2015-10-27 11:00:00,189.37,189.76,189.33,189.39,55923.0,159.9068,160.2361,159.873,159.9236,55923.0
2015-10-27 11:30:00,189.42,189.54,188.99,188.99,51794.0,159.949,160.0503,159.5859,159.5859,51794.0
2015-10-27 12:00:00,189.12,189.15,188.91,189.07,54369.0,159.6956,159.721,159.5183,159.6534,54369.0
2015-10-27 12:30:00,189.03,189.21,188.96,188.99,79203.0,159.6197,159.7716,159.5605,159.5859,79203.0
2015-10-27 13:00:00,188.99,188.99,188.65,188.81,41703.0,159.5859,159.5859,159.2988,159.4339,41703.0
2015-10-27 13:30:00,188.79,188.98,188.73,188.84,29223.0,159.417,159.5774,159.3663,159.4592,29223.0
2015-10-27 14:00:00,188.88,189.1,188.84,188.99,54902.0,159.493,159.6788,159.4592,159.5859,54902.0
2015-10-27 14:30:00,188.98,189.15,188.86,188.9,127231.0,159.5774,159.721,159.4761,159.5099,127231.0
2015-10-27 15:00:00,188.9,189.34,188.88,189.27,122522.0,159.5099,159.8814,159.493,159.8223,122522.0
2015-10-27 15:30:00,189.31,189.39,189.1,189.39,228933.0,159.8561,159.9236,159.6788,159.9236,228933.0
2015-10-28 09:30:00,189.84,190.1,189.48,190.09,138232.0,160.3036,160.5232,159.9996,160.5147,138232.0
2015-10-28 10:00:00,190.12,190.25,190.04,190.09,101808.0,160.5401,160.6498,160.4725,160.5147,101808.0
2015-10-28 10:30:00,190.09,190.7,190.09,190.7,96754.0,160.5147,161.0298,160.5147,161.0298,96754.0
2015-10-28 11:00:00,190.72,190.79,190.48,190.59,82470.0,161.0467,161.1058,160.8441,160.9369,82470.0
2015-10-28 11:30:00,190.6,190.86,190.54,190.84,105064.0,160.9454,161.1649,160.8947,161.148,105064.0
2015-10-28 12:00:00,190.82,190.89,190.71,190.77,88117.0,161.1312,161.1903,161.0383,161.0889,88117.0
2015-10-28 12:30:00,190.75,190.75,190.48,190.58,75870.0,161.072,161.072,160.8441,160.9285,75870.0
2015-10-28 13:00:00,190.54,190.65,190.53,190.56,88674.0,160.8947,160.9876,160.8863,160.9116,88674.0
2015-10-28 13:30:00,190.57,191.1,190.53,191.08,320112.0,160.92,161.3676,160.8863,161.3507,320112.0
2015-10-28 14:00:00,191.03,191.04,189.06,189.85,449004.0,161.3085,161.3169,159.645,160.3121,449004.0
2015-10-28 14:30:00,189.77,190.25,189.3,190.18,116340.0,160.2445,160.6498,159.8476,160.5907,116340.0
2015-10-28 15:00:00,190.2,190.84,190.07,190.83,123053.0,160.6076,161.148,160.4978,161.1396,123053.0
2015-10-28 15:30:00,190.84,191.57,190.81,191.57,323963.0,161.148,161.7645,161.1227,161.7645,323963.0
2015-10-29 09:30:00,191.04,191.52,191.0,191.26,144269.0,161.3169,161.7222,161.2831,161.5027,144269.0
2015-10-29 10:00:00,191.27,191.72,191.05,191.12,85748.0,161.5111,161.8911,161.3254,161.3845,85748.0
2015-10-29 10:30:00,191.15,191.31,190.9,191.08,71794.0,161.4098,161.5449,161.1987,161.3507,71794.0
2015-10-29 11:00:00,191.02,191.27,190.89,191.22,102120.0,161.3,161.5111,161.1903,161.4689,102120.0
2015-10-29 11:30:00,191.2,191.45,191.2,191.36,76977.0,161.452,161.6631,161.452,161.5871,76977.0
2015-10-29 12:00:00,191.39,191.55,191.14,191.54,52018.0,161.6125,161.7476,161.4014,161.7391,52018.0
2015-10-29 12:30:00,191.57,191.59,191.31,191.39,245377.0,161.7645,161.7814,161.5449,161.6125,245377.0
2015-10-29 13:00:00,191.38,191.59,191.36,191.44,333584.0,161.604,161.7814,161.5871,161.6547,333584.0
2015-10-29 13:30:00,191.42,191.48,191.06,191.1,30570.0,161.6378,161.6885,161.3338,161.3676,30570.0
2015-10-29 14:00:00,191.06,191.48,191.06,191.37,92430.0,161.3338,161.6885,161.3338,161.5956,92430.0
2015-10-29 14:30:00,191.38,191.43,191.22,191.3,74387.0,161.604,161.6462,161.4689,161.5365,74387.0
2015-10-29 15:00:00,191.38,191.62,191.21,191.53,133056.0,161.604,161.8067,161.4605,161.7307,133056.0
2015-10-29 15:30:00,191.55,191.86,191.41,191.5,252774.0,161.7476,162.0093,161.6294,161.7054,252774.0
2015-10-30 09:30:00,191.82,191.82,191.2,191.32,92185.0,161.9756,161.9756,161.452,161.5534,92185.0
2015-10-30 10:00:00,191.29,191.41,191.07,191.28,74818.0,161.528,161.6294,161.3423,161.5196,74818.0
2015-10-30 10:30:00,191.17,191.5,191.16,191.36,79350.0,161.4267,161.7054,161.4183,161.5871,79350.0
2015-10-30 11:00:00,191.37,191.43,191.13,191.29,69066.0,161.5956,161.6462,161.3929,161.528,69066.0
2015-10-30 11:30:00,191.3,191.48,191.16,191.36,78171.0,161.5365,161.6885,161.4183,161.5871,78171.0
2015-10-30 12:00:00,191.37,191.57,191.25,191.41,154423.0,161.5956,161.7645,161.4943,161.6294,154423.0
2015-10-30 12:30:00,191.43,191.89,191.41,191.8,215939.0,161.6462,162.0347,161.6294,161.9587,215939.0
2015-10-30 13:00:00,191.83,191.92,191.7,191.8,80127.0,161.984,162.06,161.8742,161.9587,80127.0
2015-10-30 13:30:00,191.81,192.0,191.74,191.84,126136.0,161.9671,162.1276,161.908,161.9925,126136.0
2015-10-30 14:00:00,191.82,191.92,191.45,191.45,117209.0,161.9756,162.06,161.6631,161.6631,117209.0
2015-10-30 14:30:00,191.43,191.51,191.05,191.05,174013.0,161.6462,161.7138,161.3254,161.3254,174013.0
2015-10-30 15:00:00,191.09,191.3,190.91,190.91,145487.0,161.3591,161.5365,161.2072,161.2072,145487.0
2015-10-30 15:30:00,190.91,191.43,190.56,190.56,416368.0,161.2072,161.6462,160.9116,160.9116,416368.0
2015-11-02 09:30:00,190.98,191.64,190.85,191.55,109515.0,161.2663,161.8236,161.1565,161.7476,109515.0
2015-11-02 10:00:00,191.59,191.86,191.49,191.77,162315.0,161.7814,162.0093,161.6969,161.9333,162315.0
2015-11-02 10:30:00,191.77,191.82,191.61,191.75,46983.0,161.9333,161.9756,161.7982,161.9165,46983.0
2015-11-02 11:00:00,191.73,192.02,191.69,191.83,88479.0,161.8996,162.1445,161.8658,161.984,88479.0
2015-11-02 11:30:00,191.86,191.91,191.74,191.87,85638.0,162.0093,162.0516,161.908,162.0178,85638.0
2015-11-02 12:00:00,191.89,191.98,191.8,191.96,66248.0,162.0347,162.1107,161.9587,162.0938,66248.0
2015-11-02 12:30:00,191.98,192.18,191.87,192.17,51685.0,162.1107,162.2796,162.0178,162.2711,51685.0
2015-11-02 13:00:00,192.17,192.25,192.02,192.14,119099.0,162.2711,162.3387,162.1445,162.2458,119099.0
2015-11-02 13:30:00,192.15,192.28,192.11,192.28,58666.0,162.2542,162.364,162.2204,162.364,58666.0
2015-11-02 14:00:00,192.27,192.46,192.27,192.42,189463.0,162.3556,162.516,162.3556,162.4822,189463.0
2015-11-02 14:30:00,192.43,192.86,192.38,192.86,113564.0,162.4907,162.8538,162.4484,162.8538,113564.0
2015-11-02 15:00:00,192.87,193.06,192.74,193.05,398257.0,162.8622,163.0226,162.7524,163.0142,398257.0
2015-11-02 15:30:00,193.05,193.09,192.73,192.86,264777.0,163.0142,163.048,162.744,162.8538,264777.0
2015-11-03 09:30:00,192.54,192.73,192.28,192.41,184990.0,162.5835,162.744,162.364,162.4738,184990.0
2015-11-03 10:00:00,192.45,192.88,192.44,192.81,84936.0,162.5075,162.8706,162.4991,162.8115,84936.0
2015-11-03 10:30:00,192.8,193.01,192.78,192.83,91082.0,162.8031,162.9804,162.7862,162.8284,91082.0
2015-11-03 11:00:00,192.87,192.97,192.73,192.88,84094.0,162.8622,162.9466,162.744,162.8706,84094.0
2015-11-03 11:30:00,192.92,193.39,192.88,193.34,129738.0,162.9044,163.3013,162.8706,163.2591,129738.0
2015-11-03 12:00:00,193.31,193.38,193.07,193.18,144036.0,163.2337,163.2929,163.0311,163.124,144036.0
2015-11-03 12:30:00,193.18,193.36,193.06,193.31,244929.0,163.124,163.276,163.0226,163.2337,244929.0
2015-11-03 13:00:00,193.3,193.47,193.25,193.42,175791.0,163.2253,163.3689,163.1831,163.3266,175791.0
2015-11-03 13:30:00,193.41,193.66,193.38,193.56,136025.0,163.3182,163.5293,163.2929,163.4448,136025.0
2015-11-03 14:00:00,193.56,193.99,193.54,193.99,256457.0,163.4448,163.8079,163.428,163.8079,256457.0
2015-11-03 14:30:00,194.0,194.06,193.79,193.82,252230.0,163.8164,163.8671,163.6391,163.6644,252230.0
2015-11-03 15:00:00,193.81,193.83,193.63,193.65,227530.0,163.656,163.6728,163.504,163.5208,227530.0
2015-11-03 15:30:00,193.64,193.69,193.22,193.4,315688.0,163.5124,163.5546,163.1577,163.3097,315688.0
2015-11-04 09:30:00,193.77,193.9,192.92,193.14,228627.0,163.6222,163.7319,162.9044,163.0902,228627.0
2015-11-04 10:00:00,193.14,193.46,192.87,193.37,311137.0,163.0902,163.3604,162.8622,163.2844,311137.0
2015-11-04 10:30:00,193.43,193.61,192.97,193.01,144698.0,163.3351,163.4871,162.9466,162.9804,144698.0
2015-11-04 11:00:00,193.0,193.01,192.6,192.72,104234.0,162.972,162.9804,162.6342,162.7355,104234.0
2015-11-04 11:30:00,192.74,192.9,192.54,192.76,74770.0,162.7524,162.8875,162.5835,162.7693,74770.0
2015-11-04 12:00:00,192.77,193.17,192.69,192.95,87268.0,162.7778,163.1155,162.7102,162.9298,87268.0
2015-11-04 12:30:00,192.94,192.98,192.65,192.84,42288.0,162.9213,162.9551,162.6764,162.8369,42288.0
2015-11-04 13:00:00,192.83,192.87,192.27,192.52,74389.0,162.8284,162.8622,162.3556,162.5667,74389.0
2015-11-04 13:30:00,192.53,192.65,192.43,192.62,55648.0,162.5751,162.6764,162.4907,162.6511,55648.0
2015-11-04 14:00:00,192.63,192.94,192.57,192.75,106304.0,162.6595,162.9213,162.6089,162.7609,106304.0
2015-11-04 14:30:00,192.79,193.14,192.78,192.91,94019.0,162.7946,163.0902,162.7862,162.896,94019.0
2015-11-04 15:00:00,192.96,192.96,192.57,192.8,58346.0,162.9382,162.9382,162.6089,162.8031,58346.0
2015-11-04 15:30:00,192.79,192.87,192.49,192.87,262987.0,162.7946,162.8622,162.5413,162.8622,262987.0
2015-11-05 09:30:00,192.99,193.34,192.75,193.32,113207.0,162.9635,163.2591,162.7609,163.2422,113207.0
2015-11-05 10:00:00,193.28,193.44,192.11,192.16,237564.0,163.2084,163.3435,162.2204,162.2627,237564.0
2015-11-05 10:30:00,192.14,192.14,191.71,192.0,115816.0,162.2458,162.2458,161.8827,162.1276,115816.0
2015-11-05 11:00:00,192.01,192.31,191.85,192.28,151469.0,162.136,162.3893,162.0009,162.364,151469.0
2015-11-05 11:30:00,192.26,192.65,192.13,192.62,251393.0,162.3471,162.6764,162.2373,162.6511,251393.0
2015-11-05 12:00:00,192.62,192.77,192.4,192.76,94046.0,162.6511,162.7778,162.4653,162.7693,94046.0
2015-11-05 12:30:00,192.78,192.89,192.57,192.89,146357.0,162.7862,162.8791,162.6089,162.8791,146357.0
2015-11-05 13:00:00,192.87,192.95,192.5,192.5,114311.0,162.8622,162.9298,162.5498,162.5498,114311.0
2015-11-05 13:30:00,192.49,192.76,192.49,192.68,227563.0,162.5413,162.7693,162.5413,162.7018,227563.0
2015-11-05 14:00:00,192.77,192.83,192.31,192.34,46421.0,162.7778,162.8284,162.3893,162.4147,46421.0
2015-11-05 14:30:00,192.35,192.44,192.2,192.44,37129.0,162.4231,162.4991,162.2964,162.4991,37129.0
2015-11-05 15:00:00,192.46,192.81,192.25,192.77,115895.0,162.516,162.8115,162.3387,162.7778,115895.0
2015-11-05 15:30:00,192.76,192.89,192.61,192.63,247305.0,162.7693,162.8791,162.6427,162.6595,247305.0
2015-11-06 09:30:00,192.26,192.83,191.67,191.74,225349.0,162.3471,162.8284,161.8489,161.908,225349.0
2015-11-06 10:00:00,191.76,191.76,191.11,191.62,184127.0,161.9249,161.9249,161.376,161.8067,184127.0
2015-11-06 10:30:00,191.57,192.38,191.56,191.98,96731.0,161.7645,162.4484,161.756,162.1107,96731.0
2015-11-06 11:00:00,192.01,192.08,191.47,191.61,101589.0,162.136,162.1951,161.68,161.7982,101589.0
2015-11-06 11:30:00,191.66,192.07,191.63,191.78,75002.0,161.8405,162.1867,161.8151,161.9418,75002.0
2015-11-06 12:00:00,191.79,192.02,191.48,191.57,102776.0,161.9502,162.1445,161.6885,161.7645,102776.0
2015-11-06 12:30:00,191.57,191.73,191.37,191.68,86591.0,161.7645,161.8996,161.5956,161.8573,86591.0
2015-11-06 13:00:00,191.69,192.07,191.66,191.93,108536.0,161.8658,162.1867,161.8405,162.0685,108536.0
2015-11-06 13:30:00,191.95,192.3,191.77,192.22,124806.0,162.0853,162.3809,161.9333,162.3133,124806.0
2015-11-06 14:00:00,192.24,192.57,192.03,192.18,240125.0,162.3302,162.6089,162.1529,162.2796,240125.0
2015-11-06 14:30:00,192.17,192.22,191.77,192.07,143379.0,162.2711,162.3133,161.9333,162.1867,143379.0
2015-11-06 15:00:00,192.09,192.27,192.02,192.2,91034.0,162.2036,162.3556,162.1445,162.2964,91034.0
2015-11-06 15:30:00,192.2,192.59,192.19,192.55,182975.0,162.2964,162.6258,162.288,162.592,182975.0
2015-11-09 09:30:00,191.9,192.01,191.28,191.32,199777.0,162.0431,162.136,161.5196,161.5534,199777.0
2015-11-09 10:00:00,191.27,191.36,190.62,190.79,176981.0,161.5111,161.5871,160.9623,161.1058,176981.0
2015-11-09 10:30:00,190.76,190.98,190.62,190.91,115830.0,161.0805,161.2663,160.9623,161.2072,115830.0
2015-11-09 11:00:00,190.89,190.89,189.99,190.0,207863.0,161.1903,161.1903,160.4303,160.4387,207863.0
2015-11-09 11:30:00,190.03,190.28,189.91,189.94,87769.0,160.4641,160.6752,160.3627,160.3881,87769.0
2015-11-09 12:00:00,189.91,190.21,189.75,190.19,98212.0,160.3627,160.6161,160.2276,160.5992,98212.0
2015-11-09 12:30:00,190.19,190.46,190.12,190.43,51421.0,160.5992,160.8272,160.5401,160.8018,51421.0
2015-11-09 13:00:00,190.45,190.5,189.99,190.26,67036.0,160.8187,160.8609,160.4303,160.6583,67036.0
2015-11-09 13:30:00,190.27,190.52,190.14,190.38,50758.0,160.6667,160.8778,160.557,160.7596,50758.0
2015-11-09 14:00:00,190.38,190.62,190.3,190.49,243868.0,160.7596,160.9623,160.6921,160.8525,243868.0
2015-11-09 14:30:00,190.47,190.65,190.16,190.34,199202.0,160.8356,160.9876,160.5738,160.7258,199202.0
2015-11-09 15:00:00,190.34,190.45,190.04,190.4,167273.0,160.7258,160.8187,160.4725,160.7765,167273.0
2015-11-09 15:30:00,190.42,191.13,190.42,190.75,301794.0,160.7934,161.3929,160.7934,161.072,301794.0
2015-11-10 09:30:00,190.26,190.89,190.21,190.75,141128.0,160.6583,161.1903,160.6161,161.072,141128.0
2015-11-10 10:00:00,190.78,190.82,189.91,190.14,122358.0,161.0974,161.1312,160.3627,160.557,122358.0
2015-11-10 10:30:00,190.12,190.49,190.03,190.46,53847.0,160.5401,160.8525,160.4641,160.8272,53847.0
2015-11-10 11:00:00,190.46,190.62,190.15,190.26,87203.0,160.8272,160.9623,160.5654,160.6583,87203.0
2015-11-10 11:30:00,190.28,190.59,190.23,190.55,88212.0,160.6752,160.9369,160.6329,160.9032,88212.0
2015-11-10 12:00:00,190.5,190.81,190.44,190.66,57276.0,160.8609,161.1227,160.8103,160.996,57276.0
2015-11-10 12:30:00,190.64,190.66,190.32,190.51,53116.0,160.9792,160.996,160.7089,160.8694,53116.0
2015-11-10 13:00:00,190.48,190.53,190.31,190.51,46543.0,160.8441,160.8863,160.7005,160.8694,46543.0
2015-11-10 13:30:00,190.53,190.88,190.46,190.8,50690.0,160.8863,161.1818,160.8272,161.1143,50690.0
2015-11-10 14:00:00,190.8,190.86,190.64,190.7,53700.0,161.1143,161.1649,160.9792,161.0298,53700.0
2015-11-10 14:30:00,190.68,191.25,190.68,191.02,68737.0,161.0129,161.4943,161.0129,161.3,68737.0
2015-11-10 15:00:00,190.98,191.12,190.87,190.97,81393.0,161.2663,161.3845,161.1734,161.2578,81393.0
2015-11-10 15:30:00,190.99,191.15,190.78,191.15,280226.0,161.2747,161.4098,161.0974,161.4098,280226.0
2015-11-11 09:30:00,191.48,191.55,191.01,191.05,161611.0,161.6885,161.7476,161.2916,161.3254,161611.0
2015-11-11 10:00:00,191.08,191.13,190.67,190.8,55346.0,161.3507,161.3929,161.0045,161.1143,55346.0
2015-11-11 10:30:00,190.79,190.86,190.41,190.66,88085.0,161.1058,161.1649,160.7849,160.996,88085.0
2015-11-11 11:00:00,190.67,190.79,190.5,190.77,42924.0,161.0045,161.1058,160.8609,161.0889,42924.0
2015-11-11 11:30:00,190.79,191.1,190.79,191.03,36969.0,161.1058,161.3676,161.1058,161.3085,36969.0
2015-11-11 12:00:00,191.07,191.45,190.96,191.33,63371.0,161.3423,161.6631,161.2494,161.5618,63371.0
2015-11-11 12:30:00,191.36,191.55,191.3,191.34,61794.0,161.5871,161.7476,161.5365,161.5702,61794.0
2015-11-11 13:00:00,191.33,191.34,190.78,190.83,55097.0,161.5618,161.5702,161.0974,161.1396,55097.0
2015-11-11 13:30:00,190.83,191.01,190.72,190.82,39062.0,161.1396,161.2916,161.0467,161.1312,39062.0
2015-11-11 14:00:00,190.8,191.07,190.72,191.05,61638.0,161.1143,161.3423,161.0467,161.3254,61638.0
2015-11-11 14:30:00,191.1,191.1,190.54,190.55,73251.0,161.3676,161.3676,160.8947,160.9032,73251.0
2015-11-11 15:00:00,190.55,190.71,190.44,190.71,90497.0,160.9032,161.0383,160.8103,161.0383,90497.0
2015-11-11 15:30:00,190.72,190.75,190.4,190.42,208228.0,161.0467,161.072,160.7765,160.7934,208228.0
2015-11-12 09:30:00,189.36,189.49,188.96,189.32,144124.0,159.8983,160.0081,159.5605,159.8645,144124.0
2015-11-12 10:00:00,189.31,189.43,188.96,189.13,139560.0,159.8561,159.9574,159.5605,159.7041,139560.0
2015-11-12 10:30:00,189.09,189.74,188.9,189.69,94135.0,159.6703,160.2192,159.5099,160.177,94135.0
2015-11-12 11:00:00,189.67,189.81,189.17,189.21,96926.0,160.1601,160.2783,159.7379,159.7716,96926.0
2015-11-12 11:30:00,189.19,189.25,188.95,189.19,205466.0,159.7548,159.8054,159.5521,159.7548,205466.0
2015-11-12 12:00:00,189.18,189.28,188.54,188.69,109322.0,159.7463,159.8308,159.2059,159.3326,109322.0
2015-11-12 12:30:00,188.66,189.07,188.57,188.98,146005.0,159.3072,159.6534,159.2312,159.5774,146005.0
2015-11-12 13:00:00,188.99,189.29,188.89,189.1,61528.0,159.5859,159.8392,159.5014,159.6788,61528.0
2015-11-12 13:30:00,189.16,189.29,188.84,189.07,89922.0,159.7294,159.8392,159.4592,159.6534,89922.0
2015-11-12 14:00:00,189.09,189.12,188.64,188.97,115588.0,159.6703,159.6956,159.2903,159.569,115588.0
2015-11-12 14:30:00,188.96,189.0,188.22,188.46,138209.0,159.5605,159.5943,158.9357,159.1383,138209.0
2015-11-12 15:00:00,188.41,188.59,188.28,188.49,310508.0,159.0961,159.2481,158.9863,159.1637,310508.0
2015-11-12 15:30:00,188.54,188.54,187.78,187.82,444066.0,159.2059,159.2059,158.5641,158.5979,444066.0
2015-11-13 09:30:00,187.35,187.62,186.94,187.06,175937.0,158.201,158.429,157.8548,157.9562,175937.0
2015-11-13 10:00:00,187.06,187.21,186.11,186.3,245280.0,157.9562,158.0828,157.154,157.3144,245280.0
2015-11-13 10:30:00,186.31,186.67,186.15,186.67,256042.0,157.3228,157.6268,157.1877,157.6268,256042.0
2015-11-13 11:00:00,186.67,186.67,185.99,186.53,508624.0,157.6268,157.6268,157.0526,157.5086,508624.0
2015-11-13 11:30:00,186.5,186.87,186.28,186.87,100180.0,157.4833,157.7957,157.2975,157.7957,100180.0
2015-11-13 12:00:00,186.89,187.39,186.82,186.94,136716.0,157.8126,158.2348,157.7535,157.8548,136716.0
2015-11-13 12:30:00,186.97,187.01,186.56,186.74,75004.0,157.8802,157.9139,157.5339,157.6859,75004.0
2015-11-13 13:00:00,186.74,186.83,186.38,186.54,91904.0,157.6859,157.7619,157.382,157.5171,91904.0
2015-11-13 13:30:00,186.56,186.67,186.21,186.37,84430.0,157.5339,157.6268,157.2384,157.3735,84430.0
2015-11-13 14:00:00,186.33,186.49,186.14,186.25,130987.0,157.3397,157.4748,157.1793,157.2722,130987.0
2015-11-13 14:30:00,186.26,186.33,185.65,185.81,263931.0,157.2806,157.3397,156.7655,156.9006,263931.0
2015-11-13 15:00:00,185.8,186.13,185.58,185.73,261191.0,156.8922,157.1708,156.7064,156.8331,261191.0
2015-11-13 15:30:00,185.68,186.1,185.63,185.69,380566.0,156.7909,157.1455,156.7486,156.7993,380566.0
2015-11-16 09:30:00,185.49,186.78,185.36,186.25,313280.0,156.6304,157.7197,156.5207,157.2722,313280.0
2015-11-16 10:00:00,186.23,186.72,186.0,186.38,100796.0,157.2553,157.6691,157.0611,157.382,100796.0
2015-11-16 10:30:00,186.36,186.51,185.93,186.02,150420.0,157.3651,157.4917,157.002,157.078,150420.0
2015-11-16 11:00:00,185.99,186.3,185.79,185.82,131260.0,157.0526,157.3144,156.8837,156.9091,131260.0
2015-11-16 11:30:00,185.83,186.46,185.83,186.29,63766.0,156.9175,157.4495,156.9175,157.306,63766.0
2015-11-16 12:00:00,186.33,186.68,186.24,186.64,30118.0,157.3397,157.6353,157.2637,157.6015,30118.0
2015-11-16 12:30:00,186.66,187.02,186.63,186.82,29543.0,157.6184,157.9224,157.5931,157.7535,29543.0
2015-11-16 13:00:00,186.84,187.4,186.76,187.23,35955.0,157.7704,158.2433,157.7028,158.0997,35955.0
2015-11-16 13:30:00,187.2,187.43,187.13,187.4,40777.0,158.0744,158.2686,158.0153,158.2433,40777.0
2015-11-16 14:00:00,187.46,187.63,187.37,187.53,71944.0,158.2939,158.4375,158.2179,158.353,71944.0
2015-11-16 14:30:00,187.56,187.87,187.55,187.75,103874.0,158.3784,158.6401,158.3699,158.5388,103874.0
2015-11-16 15:00:00,187.75,188.41,187.75,188.26,250462.0,158.5388,159.0961,158.5388,158.9695,250462.0
2015-11-16 15:30:00,188.31,188.52,188.14,188.49,144003.0,159.0117,159.189,158.8681,159.1637,144003.0
2015-11-17 09:30:00,188.86,188.87,188.2,188.63,201348.0,159.4761,159.4845,158.9188,159.2819,201348.0
2015-11-17 10:00:00,188.63,188.77,188.34,188.73,360293.0,159.2819,159.4001,159.037,159.3663,360293.0
2015-11-17 10:30:00,188.74,189.52,188.69,189.35,107665.0,159.3748,160.0334,159.3326,159.8899,107665.0
2015-11-17 11:00:00,189.35,189.51,189.16,189.48,79928.0,159.8899,160.025,159.7294,159.9996,79928.0
2015-11-17 11:30:00,189.49,189.79,189.44,189.57,70374.0,160.0081,160.2614,159.9659,160.0756,70374.0
2015-11-17 12:00:00,189.53,189.76,189.27,189.31,47929.0,160.0419,160.2361,159.8223,159.8561,47929.0
2015-11-17 12:30:00,189.27,189.39,188.84,189.13,109138.0,159.8223,159.9236,159.4592,159.7041,109138.0
2015-11-17 13:00:00,189.17,189.39,188.61,188.64,48442.0,159.7379,159.9236,159.265,159.2903,48442.0
2015-11-17 13:30:00,188.62,189.15,188.6,189.15,88492.0,159.2734,159.721,159.2566,159.721,88492.0
2015-11-17 14:00:00,189.11,189.31,188.45,188.45,70637.0,159.6872,159.8561,159.1299,159.1299,70637.0
2015-11-17 14:30:00,188.43,188.54,187.98,188.49,117484.0,159.113,159.2059,158.733,159.1637,117484.0
2015-11-17 15:00:00,188.52,188.52,187.83,188.23,226598.0,159.189,159.189,158.6064,158.9441,226598.0
2015-11-17 15:30:00,188.24,188.6,188.05,188.27,162499.0,158.9526,159.2566,158.7921,158.9779,162499.0
2015-11-18 09:30:00,188.91,189.53,188.89,189.3,51937.0,159.5183,160.0419,159.5014,159.8476,51937.0
2015-11-18 10:00:00,189.28,189.51,189.06,189.16,134473.0,159.8308,160.025,159.645,159.7294,134473.0
2015-11-18 10:30:00,189.2,189.32,188.97,189.27,53587.0,159.7632,159.8645,159.569,159.8223,53587.0
2015-11-18 11:00:00,189.24,189.61,189.09,189.58,676386.0,159.797,160.1094,159.6703,160.0841,676386.0
2015-11-18 11:30:00,189.57,189.97,189.57,189.71,73034.0,160.0756,160.4134,160.0756,160.1939,73034.0
2015-11-18 12:00:00,189.7,189.94,189.58,189.82,115195.0,160.1854,160.3881,160.0841,160.2867,115195.0
2015-11-18 12:30:00,189.8,189.84,189.47,189.7,48459.0,160.2699,160.3036,159.9912,160.1854,48459.0
2015-11-18 13:00:00,189.71,190.01,189.68,189.89,88814.0,160.1939,160.4472,160.1685,160.3458,88814.0
2015-11-18 13:30:00,189.88,189.94,189.67,189.68,54707.0,160.3374,160.3881,160.1601,160.1685,54707.0
2015-11-18 14:00:00,189.66,190.68,189.54,190.25,297462.0,160.1516,161.0129,160.0503,160.6498,297462.0
2015-11-18 14:30:00,190.25,190.75,190.04,190.75,71675.0,160.6498,161.072,160.4725,161.072,71675.0
2015-11-18 15:00:00,190.71,190.95,190.51,190.87,73838.0,161.0383,161.2409,160.8694,161.1734,73838.0
2015-11-18 15:30:00,190.85,191.51,190.81,191.35,354626.0,161.1565,161.7138,161.1227,161.5787,354626.0
2015-11-19 09:30:00,191.3,191.68,191.08,191.5,282154.0,161.5365,161.8573,161.3507,161.7054,282154.0
2015-11-19 10:00:00,191.49,191.65,191.14,191.25,152514.0,161.6969,161.832,161.4014,161.4943,152514.0
2015-11-19 10:30:00,191.25,191.43,191.02,191.25,591071.0,161.4943,161.6462,161.3,161.4943,591071.0
2015-11-19 11:00:00,191.24,191.52,191.11,191.45,93576.0,161.4858,161.7222,161.376,161.6631,93576.0
2015-11-19 11:30:00,191.44,191.49,190.9,191.01,77206.0,161.6547,161.6969,161.1987,161.2916,77206.0
2015-11-19 12:00:00,191.01,191.15,190.99,191.12,50852.0,161.2916,161.4098,161.2747,161.3845,50852.0
2015-11-19 12:30:00,191.11,191.52,191.1,191.5,110921.0,161.376,161.7222,161.3676,161.7054,110921.0
2015-11-19 13:00:00,191.49,191.61,191.46,191.47,89512.0,161.6969,161.7982,161.6716,161.68,89512.0
2015-11-19 13:30:00,191.44,191.56,191.29,191.3,59516.0,161.6547,161.756,161.528,161.5365,59516.0
2015-11-19 14:00:00,191.31,191.33,191.08,191.22,91868.0,161.5449,161.5618,161.3507,161.4689,91868.0
2015-11-19 14:30:00,191.22,191.41,191.1,191.3,69672.0,161.4689,161.6294,161.3676,161.5365,69672.0
2015-11-19 15:00:00,191.28,191.44,191.05,191.39,134459.0,161.5196,161.6547,161.3254,161.6125,134459.0
2015-11-19 15:30:00,191.41,191.45,191.1,191.18,176985.0,161.6294,161.6631,161.3676,161.4351,176985.0
2015-11-20 09:30:00,192.01,192.56,191.95,192.51,443792.0,162.136,162.6004,162.0853,162.5582,443792.0
2015-11-20 10:00:00,192.52,192.66,192.28,192.41,86960.0,162.5667,162.6849,162.364,162.4738,86960.0
2015-11-20 10:30:00,192.46,192.47,192.16,192.18,62822.0,162.516,162.5244,162.2627,162.2796,62822.0
2015-11-20 11:00:00,192.18,192.42,192.17,192.37,40912.0,162.2796,162.4822,162.2711,162.44,40912.0
2015-11-20 11:30:00,192.31,192.31,192.04,192.11,62340.0,162.3893,162.3893,162.1613,162.2204,62340.0
2015-11-20 12:00:00,192.07,192.11,191.94,192.07,16235.0,162.1867,162.2204,162.0769,162.1867,16235.0
2015-11-20 12:30:00,192.11,192.23,192.05,192.12,25483.0,162.2204,162.3218,162.1698,162.2289,25483.0
2015-11-20 13:00:00,192.16,192.26,192.05,192.05,144230.0,162.2627,162.3471,162.1698,162.1698,144230.0
2015-11-20 13:30:00,192.05,192.05,191.84,191.93,68037.0,162.1698,162.1698,161.9925,162.0685,68037.0
2015-11-20 14:00:00,191.91,192.06,191.87,191.88,38313.0,162.0516,162.1782,162.0178,162.0262,38313.0
2015-11-20 14:30:00,191.88,192.03,191.67,191.67,86260.0,162.0262,162.1529,161.8489,161.8489,86260.0
2015-11-20 15:00:00,191.67,191.79,191.5,191.78,56506.0,161.8489,161.9502,161.7054,161.9418,56506.0
2015-11-20 15:30:00,191.77,191.99,191.75,191.95,95320.0,161.9333,162.1191,161.9165,162.0853,95320.0
2015-11-23 09:30:00,191.97,192.25,191.78,191.9,164132.0,162.1022,162.3387,161.9418,162.0431,164132.0
2015-11-23 10:00:00,191.89,192.54,191.78,192.3,67164.0,162.0347,162.5835,161.9418,162.3809,67164.0
2015-11-23 10:30:00,192.37,192.5,192.22,192.49,268288.0,162.44,162.5498,162.3133,162.5413,268288.0
2015-11-23 11:00:00,192.48,192.49,192.27,192.38,58632.0,162.5329,162.5413,162.3556,162.4484,58632.0
2015-11-23 11:30:00,192.38,192.47,192.22,192.42,69054.0,162.4484,162.5244,162.3133,162.4822,69054.0
2015-11-23 12:00:00,192.41,192.41,192.11,192.21,30018.0,162.4738,162.4738,162.2204,162.3049,30018.0
2015-11-23 12:30:00,192.12,192.29,192.11,192.24,34057.0,162.2289,162.3724,162.2204,162.3302,34057.0
2015-11-23 13:00:00,192.24,192.32,192.11,192.16,40379.0,162.3302,162.3978,162.2204,162.2627,40379.0
2015-11-23 13:30:00,192.15,192.2,191.85,191.85,82025.0,162.2542,162.2964,162.0009,162.0009,82025.0
2015-11-23 14:00:00,191.84,191.91,191.34,191.46,92388.0,161.9925,162.0516,161.5702,161.6716,92388.0
2015-11-23 14:30:00,191.44,191.52,191.2,191.51,64174.0,161.6547,161.7222,161.452,161.7138,64174.0
2015-11-23 15:00:00,191.53,191.71,191.49,191.64,60763.0,161.7307,161.8827,161.6969,161.8236,60763.0
2015-11-23 15:30:00,191.69,191.82,191.61,191.68,79915.0,161.8658,161.9756,161.7982,161.8573,79915.0
2015-11-24 09:30:00,190.63,191.21,190.51,191.1,117889.0,160.9707,161.4605,160.8694,161.3676,117889.0
2015-11-24 10:00:00,191.07,191.18,190.64,190.66,83307.0,161.3423,161.4351,160.9792,160.996,83307.0
2015-11-24 10:30:00,190.63,190.63,190.18,190.38,75384.0,160.9707,160.9707,160.5907,160.7596,75384.0
2015-11-24 11:00:00,190.4,191.1,190.29,191.09,86381.0,160.7765,161.3676,160.6836,161.3591,86381.0
2015-11-24 11:30:00,191.11,191.58,191.11,191.47,106759.0,161.376,161.7729,161.376,161.68,106759.0
2015-11-24 12:00:00,191.52,191.73,191.37,191.51,74683.0,161.7222,161.8996,161.5956,161.7138,74683.0
2015-11-24 12:30:00,191.51,191.58,191.42,191.52,71489.0,161.7138,161.7729,161.6378,161.7222,71489.0
2015-11-24 13:00:00,191.55,192.06,191.54,192.05,83727.0,161.7476,162.1782,161.7391,162.1698,83727.0
2015-11-24 13:30:00,192.1,192.17,191.95,192.01,44557.0,162.212,162.2711,162.0853,162.136,44557.0
2015-11-24 14:00:00,192.06,192.31,191.74,191.82,56774.0,162.1782,162.3893,161.908,161.9756,56774.0
2015-11-24 14:30:00,191.82,192.15,191.72,192.12,87528.0,161.9756,162.2542,161.8911,162.2289,87528.0
2015-11-24 15:00:00,192.13,192.38,192.02,192.12,305757.0,162.2373,162.4484,162.1445,162.2289,305757.0
2015-11-24 15:30:00,192.15,192.15,191.82,192.0,199351.0,162.2542,162.2542,161.9756,162.1276,199351.0
2015-11-25 09:30:00,192.15,192.15,191.67,192.13,104012.0,162.2542,162.2542,161.8489,162.2373,104012.0
2015-11-25 10:00:00,192.12,192.15,191.93,191.99,73874.0,162.2289,162.2542,162.0685,162.1191,73874.0
2015-11-25 10:30:00,191.96,192.29,191.96,192.11,46296.0,162.0938,162.3724,162.0938,162.2204,46296.0
2015-11-25 11:00:00,192.09,192.14,191.93,191.98,29919.0,162.2036,162.2458,162.0685,162.1107,29919.0
2015-11-25 11:30:00,192.03,192.15,191.94,192.1,70054.0,162.1529,162.2542,162.0769,162.212,70054.0
2015-11-25 12:00:00,192.1,192.31,192.1,192.25,63519.0,162.212,162.3893,162.212,162.3387,63519.0
2015-11-25 12:30:00,192.24,192.31,192.19,192.2,39729.0,162.3302,162.3893,162.288,162.2964,39729.0
2015-11-25 13:00:00,192.21,192.23,192.06,192.07,38829.0,162.3049,162.3218,162.1782,162.1867,38829.0
2015-11-25 13:30:00,192.12,192.18,191.98,192.15,38149.0,162.2289,162.2796,162.1107,162.2542,38149.0
2015-11-25 14:00:00,192.19,192.24,192.1,192.18,23074.0,162.288,162.3302,162.212,162.2796,23074.0
2015-11-25 14:30:00,192.16,192.2,192.04,192.14,39843.0,162.2627,162.2964,162.1613,162.2458,39843.0
2015-11-25 15:00:00,192.14,192.21,192.14,192.21,15215.0,162.2458,162.3049,162.2458,162.3049,15215.0
2015-11-25 15:30:00,192.22,192.22,191.9,191.93,108992.0,162.3133,162.3133,162.0431,162.0685,108992.0
2015-11-27 09:30:00,192.08,192.1,191.7,191.84,67564.0,162.1951,162.212,161.8742,161.9925,67564.0
2015-11-27 10:00:00,191.79,192.0,191.5,191.92,413538.0,161.9502,162.1276,161.7054,162.06,413538.0
2015-11-27 10:30:00,191.93,192.05,191.8,192.0,127147.0,162.0685,162.1698,161.9587,162.1276,127147.0
2015-11-27 11:00:00,191.99,192.28,191.99,192.24,55366.0,162.1191,162.364,162.1191,162.3302,55366.0
2015-11-27 11:30:00,192.26,192.38,192.06,192.13,27502.0,162.3471,162.4484,162.1782,162.2373,27502.0
2015-11-27 12:00:00,192.18,192.26,192.07,192.26,46841.0,162.2796,162.3471,162.1867,162.3471,46841.0
2015-11-27 12:30:00,192.25,192.31,192.06,192.12,110098.0,162.3387,162.3893,162.1782,162.2289,110098.0
2015-11-30 09:30:00,192.45,192.47,191.76,191.78,171006.0,162.5075,162.5244,161.9249,161.9418,171006.0
2015-11-30 10:00:00,191.81,191.94,191.66,191.89,344167.0,161.9671,162.0769,161.8405,162.0347,344167.0
2015-11-30 10:30:00,191.86,192.09,191.78,191.82,88355.0,162.0093,162.2036,161.9418,161.9756,88355.0
2015-11-30 11:00:00,191.83,192.08,191.66,191.69,39488.0,161.984,162.1951,161.8405,161.8658,39488.0
2015-11-30 11:30:00,191.66,191.7,191.36,191.48,52403.0,161.8405,161.8742,161.5871,161.6885,52403.0
2015-11-30 12:00:00,191.47,191.73,191.41,191.73,58238.0,161.68,161.8996,161.6294,161.8996,58238.0
2015-11-30 12:30:00,191.72,191.75,191.54,191.58,37383.0,161.8911,161.9165,161.7391,161.7729,37383.0
2015-11-30 13:00:00,191.57,191.83,191.47,191.83,37058.0,161.7645,161.984,161.68,161.984,37058.0
2015-11-30 13:30:00,191.83,192.07,191.74,192.0,82069.0,161.984,162.1867,161.908,162.1276,82069.0
2015-11-30 14:00:00,191.96,192.01,191.8,191.82,44814.0,162.0938,162.136,161.9587,161.9756,44814.0
2015-11-30 14:30:00,191.81,191.88,191.48,191.48,103503.0,161.9671,162.0262,161.6885,161.6885,103503.0
2015-11-30 15:00:00,191.48,191.54,191.25,191.35,89654.0,161.6885,161.7391,161.4943,161.5787,89654.0
2015-11-30 15:30:00,191.34,191.6,191.24,191.32,259202.0,161.5702,161.7898,161.4858,161.5534,259202.0
2015-12-01 09:30:00,192.05,192.9,191.98,192.77,161126.0,162.1698,162.8875,162.1107,162.7778,161126.0
2015-12-01 10:00:00,192.76,192.77,191.78,192.11,135541.0,162.7693,162.7778,161.9418,162.2204,135541.0
2015-12-01 10:30:00,192.1,192.61,191.94,192.46,189273.0,162.212,162.6427,162.0769,162.516,189273.0
2015-12-01 11:00:00,192.47,192.52,192.19,192.31,106642.0,162.5244,162.5667,162.288,162.3893,106642.0
2015-12-01 11:30:00,192.34,192.42,192.07,192.28,39346.0,162.4147,162.4822,162.1867,162.364,39346.0
2015-12-01 12:00:00,192.33,192.49,192.28,192.41,43509.0,162.4062,162.5413,162.364,162.4738,43509.0
2015-12-01 12:30:00,192.41,192.67,192.37,192.61,46595.0,162.4738,162.6933,162.44,162.6427,46595.0
2015-12-01 13:00:00,192.61,192.62,192.27,192.32,42433.0,162.6427,162.6511,162.3556,162.3978,42433.0
2015-12-01 13:30:00,192.3,192.33,192.11,192.24,135021.0,162.3809,162.4062,162.2204,162.3302,135021.0
2015-12-01 14:00:00,192.22,192.65,192.22,192.59,67626.0,162.3133,162.6764,162.3133,162.6258,67626.0
2015-12-01 14:30:00,192.56,192.74,192.5,192.59,50698.0,162.6004,162.7524,162.5498,162.6258,50698.0
2015-12-01 15:00:00,192.61,192.84,192.57,192.83,98565.0,162.6427,162.8369,162.6089,162.8284,98565.0
2015-12-01 15:30:00,192.83,193.3,192.8,193.2,435777.0,162.8284,163.2253,162.8031,163.1409,435777.0
2015-12-02 09:30:00,193.18,193.42,192.99,193.37,134021.0,163.124,163.3266,162.9635,163.2844,134021.0
2015-12-02 10:00:00,193.39,193.45,193.03,193.12,66921.0,163.3013,163.352,162.9973,163.0733,66921.0
2015-12-02 10:30:00,193.09,193.31,193.03,193.13,120431.0,163.048,163.2337,162.9973,163.0818,120431.0
2015-12-02 11:00:00,193.1,193.11,192.68,192.7,144060.0,163.0564,163.0649,162.7018,162.7187,144060.0
2015-12-02 11:30:00,192.69,192.77,192.5,192.59,126025.0,162.7102,162.7778,162.5498,162.6258,126025.0
2015-12-02 12:00:00,192.61,192.76,192.41,192.73,118842.0,162.6427,162.7693,162.4738,162.744,118842.0
2015-12-02 12:30:00,192.73,192.85,192.63,192.63,124926.0,162.744,162.8453,162.6595,162.6595,124926.0
2015-12-02 13:00:00,192.62,192.72,192.48,192.68,106705.0,162.6511,162.7355,162.5329,162.7018,106705.0
2015-12-02 13:30:00,192.7,192.74,192.22,192.29,111948.0,162.7187,162.7524,162.3133,162.3724,111948.0
2015-12-02 14:00:00,192.28,192.28,191.54,191.66,164286.0,162.364,162.364,161.7391,161.8405,164286.0
2015-12-02 14:30:00,191.65,191.66,190.98,191.07,136644.0,161.832,161.8405,161.2663,161.3423,136644.0
2015-12-02 15:00:00,191.06,191.69,190.94,191.46,132253.0,161.3338,161.8658,161.2325,161.6716,132253.0
2015-12-02 15:30:00,191.46,191.55,190.92,191.18,340837.0,161.6716,161.7476,161.2156,161.4351,340837.0
2015-12-03 09:30:00,191.56,191.75,190.65,190.85,429601.0,161.756,161.9165,160.9876,161.1565,429601.0
2015-12-03 10:00:00,190.76,190.78,190.03,190.32,369319.0,161.0805,161.0974,160.4641,160.7089,369319.0
2015-12-03 10:30:00,190.25,190.71,190.1,190.51,56940.0,160.6498,161.0383,160.5232,160.8694,56940.0
2015-12-03 11:00:00,190.51,191.04,190.43,190.88,43899.0,160.8694,161.3169,160.8018,161.1818,43899.0
2015-12-03 11:30:00,190.85,190.87,190.29,190.49,46089.0,161.1565,161.1734,160.6836,160.8525,46089.0
2015-12-03 12:00:00,190.48,190.52,189.32,189.47,166938.0,160.8441,160.8778,159.8645,159.9912,166938.0
2015-12-03 12:30:00,189.47,189.84,189.31,189.4,96826.0,159.9912,160.3036,159.8561,159.9321,96826.0
2015-12-03 13:00:00,189.4,189.82,189.19,189.72,147854.0,159.9321,160.2867,159.7548,160.2023,147854.0
2015-12-03 13:30:00,189.61,189.66,188.74,188.76,101443.0,160.1094,160.1516,159.3748,159.3917,101443.0
2015-12-03 14:00:00,188.74,188.79,188.21,188.27,137985.0,159.3748,159.417,158.9272,158.9779,137985.0
2015-12-03 14:30:00,188.29,188.47,187.73,188.47,142774.0,158.9948,159.1468,158.5219,159.1468,142774.0
2015-12-03 15:00:00,188.47,188.56,187.9,188.06,102749.0,159.1468,159.2228,158.6655,158.8006,102749.0
2015-12-03 15:30:00,188.06,188.63,187.77,188.5,547880.0,158.8006,159.2819,158.5557,159.1721,547880.0
2015-12-04 09:30:00,188.99,190.4,188.84,190.06,330391.0,159.5859,160.7765,159.4592,160.4894,330391.0
2015-12-04 10:00:00,190.1,190.54,189.82,190.38,198721.0,160.5232,160.8947,160.2867,160.7596,198721.0
2015-12-04 10:30:00,190.43,191.08,190.24,191.05,177059.0,160.8018,161.3507,160.6414,161.3254,177059.0
2015-12-04 11:00:00,191.05,191.17,190.73,190.73,130518.0,161.3254,161.4267,161.0552,161.0552,130518.0
2015-12-04 11:30:00,190.7,190.86,190.4,190.51,97621.0,161.0298,161.1649,160.7765,160.8694,97621.0
2015-12-04 12:00:00,190.51,190.78,190.32,190.54,115246.0,160.8694,161.0974,160.7089,160.8947,115246.0
2015-12-04 12:30:00,190.56,191.68,190.54,191.64,296838.0,160.9116,161.8573,160.8947,161.8236,296838.0
2015-12-04 13:00:00,191.68,192.14,191.6,191.92,199067.0,161.8573,162.2458,161.7898,162.06,199067.0
2015-12-04 13:30:00,191.92,192.03,191.67,191.97,93606.0,162.06,162.1529,161.8489,162.1022,93606.0
2015-12-04 14:00:00,191.97,192.05,191.67,191.94,173314.0,162.1022,162.1698,161.8489,162.0769,173314.0
2015-12-04 14:30:00,191.95,192.4,191.87,192.38,168628.0,162.0853,162.4653,162.0178,162.4484,168628.0
2015-12-04 15:00:00,192.38,192.52,192.1,192.27,251419.0,162.4484,162.5667,162.212,162.3556,251419.0
2015-12-04 15:30:00,192.28,192.29,191.93,192.2,443202.0,162.364,162.3724,162.0685,162.2964,443202.0
2015-12-07 09:30:00,191.88,191.88,191.24,191.31,128724.0,162.0262,162.0262,161.4858,161.5449,128724.0
2015-12-07 10:00:00,191.3,191.32,190.86,190.96,166978.0,161.5365,161.5534,161.1649,161.2494,166978.0
2015-12-07 10:30:00,190.88,190.88,190.31,190.55,69344.0,161.1818,161.1818,160.7005,160.9032,69344.0
2015-12-07 11:00:00,190.53,190.59,189.98,190.06,77603.0,160.8863,160.9369,160.4218,160.4894,77603.0
2015-12-07 11:30:00,190.09,190.86,190.09,190.77,34524.0,160.5147,161.1649,160.5147,161.0889,34524.0
2015-12-07 12:00:00,190.8,190.8,190.55,190.59,29842.0,161.1143,161.1143,160.9032,160.9369,29842.0
2015-12-07 12:30:00,190.58,190.59,190.11,190.24,29222.0,160.9285,160.9369,160.5316,160.6414,29222.0
2015-12-07 13:00:00,190.25,190.67,190.08,190.6,64966.0,160.6498,161.0045,160.5063,160.9454,64966.0
2015-12-07 13:30:00,190.58,190.61,190.19,190.54,48933.0,160.9285,160.9538,160.5992,160.8947,48933.0
2015-12-07 14:00:00,190.54,190.88,190.47,190.69,79578.0,160.8947,161.1818,160.8356,161.0214,79578.0
2015-12-07 14:30:00,190.78,190.86,190.31,190.35,340714.0,161.0974,161.1649,160.7005,160.7343,340714.0
2015-12-07 15:00:00,190.31,190.63,190.11,190.6,98466.0,160.7005,160.9707,160.5316,160.9454,98466.0
2015-12-07 15:30:00,190.59,191.18,190.5,190.98,285373.0,160.9369,161.4351,160.8609,161.2663,285373.0
2015-12-08 09:30:00,189.25,189.7,188.77,189.15,140731.0,159.8054,160.1854,159.4001,159.721,140731.0
2015-12-08 10:00:00,189.11,189.63,188.76,188.84,127823.0,159.6872,160.1263,159.3917,159.4592,127823.0
2015-12-08 10:30:00,188.83,190.02,188.67,190.02,104349.0,159.4508,160.4556,159.3157,160.4556,104349.0
2015-12-08 11:00:00,190.03,190.72,190.0,190.0,100943.0,160.4641,161.0467,160.4387,160.4387,100943.0
2015-12-08 11:30:00,190.0,190.04,189.6,189.95,58945.0,160.4387,160.4725,160.101,160.3965,58945.0
2015-12-08 12:00:00,189.93,189.96,189.49,189.65,154323.0,160.3796,160.405,160.0081,160.1432,154323.0
2015-12-08 12:30:00,189.61,189.82,189.49,189.81,50942.0,160.1094,160.2867,160.0081,160.2783,50942.0
2015-12-08 13:00:00,189.81,189.94,189.31,189.55,46962.0,160.2783,160.3881,159.8561,160.0587,46962.0
2015-12-08 13:30:00,189.63,189.89,189.6,189.82,63294.0,160.1263,160.3458,160.101,160.2867,63294.0
2015-12-08 14:00:00,189.87,190.4,189.83,190.03,87568.0,160.329,160.7765,160.2952,160.4641,87568.0
2015-12-08 14:30:00,190.01,190.22,189.87,189.91,77797.0,160.4472,160.6245,160.329,160.3627,77797.0
2015-12-08 15:00:00,189.9,190.0,189.5,189.56,86453.0,160.3543,160.4387,160.0165,160.0672,86453.0
2015-12-08 15:30:00,189.53,190.14,189.4,189.76,206661.0,160.0419,160.557,159.9321,160.2361,206661.0
2015-12-09 09:30:00,189.12,190.36,189.01,190.08,331654.0,159.6956,160.7427,159.6028,160.5063,331654.0
2015-12-09 10:00:00,190.09,190.89,189.98,190.54,332582.0,160.5147,161.1903,160.4218,160.8947,332582.0
2015-12-09 10:30:00,190.53,191.32,190.53,190.81,886336.0,160.8863,161.5534,160.8863,161.1227,886336.0
2015-12-09 11:00:00,190.87,190.92,190.03,190.09,394318.0,161.1734,161.2156,160.4641,160.5147,394318.0
2015-12-09 11:30:00,190.09,190.21,188.95,189.17,159487.0,160.5147,160.6161,159.5521,159.7379,159487.0
2015-12-09 12:00:00,189.17,189.38,188.14,188.24,127633.0,159.7379,159.9152,158.8681,158.9526,127633.0
2015-12-09 12:30:00,188.11,188.21,187.34,187.59,319596.0,158.8428,158.9272,158.1926,158.4037,319596.0
2015-12-09 13:00:00,187.54,188.04,187.2,187.62,241195.0,158.3615,158.7837,158.0744,158.429,241195.0
2015-12-09 13:30:00,187.69,188.23,187.4,187.96,107592.0,158.4881,158.9441,158.2433,158.7161,107592.0
2015-12-09 14:00:00,188.02,188.12,187.66,187.83,155715.0,158.7668,158.8512,158.4628,158.6064,155715.0
2015-12-09 14:30:00,187.82,188.08,187.63,187.69,109042.0,158.5979,158.8175,158.4375,158.4881,109042.0
2015-12-09 15:00:00,187.65,188.5,187.59,188.31,129065.0,158.4544,159.1721,158.4037,159.0117,129065.0
2015-12-09 15:30:00,188.4,188.73,188.04,188.28,284048.0,159.0877,159.3663,158.7837,158.9863,284048.0
2015-12-10 09:30:00,188.5,189.05,188.16,188.4,343591.0,159.1721,159.6365,158.885,159.0877,343591.0
2015-12-10 10:00:00,188.37,188.94,188.1,188.85,348787.0,159.0623,159.5437,158.8343,159.4677,348787.0
2015-12-10 10:30:00,188.87,189.77,188.73,189.31,298685.0,159.4845,160.2445,159.3663,159.8561,298685.0
2015-12-10 11:00:00,189.31,189.54,189.15,189.24,190037.0,159.8561,160.0503,159.721,159.797,190037.0
2015-12-10 11:30:00,189.2,189.25,188.79,188.96,208863.0,159.7632,159.8054,159.417,159.5605,208863.0
2015-12-10 12:00:00,188.98,189.13,188.47,188.77,218136.0,159.5774,159.7041,159.1468,159.4001,218136.0
2015-12-10 12:30:00,188.77,189.35,188.52,189.27,193089.0,159.4001,159.8899,159.189,159.8223,193089.0
2015-12-10 13:00:00,189.3,189.38,189.0,189.21,164230.0,159.8476,159.9152,159.5943,159.7716,164230.0
2015-12-10 13:30:00,189.21,189.52,189.2,189.32,171319.0,159.7716,160.0334,159.7632,159.8645,171319.0
2015-12-10 14:00:00,189.35,190.07,189.3,190.07,345435.0,159.8899,160.4978,159.8476,160.4978,345435.0
2015-12-10 14:30:00,190.09,190.18,189.65,189.73,363922.0,160.5147,160.5907,160.1432,160.2107,363922.0
2015-12-10 15:00:00,189.75,189.79,188.79,189.07,268368.0,160.2276,160.2614,159.417,159.6534,268368.0
2015-12-10 15:30:00,189.06,189.17,188.51,188.7,265340.0,159.645,159.7379,159.1806,159.341,265340.0
2015-12-11 09:30:00,186.44,186.83,185.86,186.11,229772.0,157.4326,157.7619,156.9429,157.154,229772.0
2015-12-11 10:00:00,186.1,186.97,185.96,186.94,443047.0,157.1455,157.8802,157.0273,157.8548,443047.0
2015-12-11 10:30:00,186.91,187.15,186.11,186.16,148371.0,157.8295,158.0322,157.154,157.1962,148371.0
2015-12-11 11:00:00,186.17,186.6,185.98,186.19,208533.0,157.2046,157.5677,157.0442,157.2215,208533.0
2015-12-11 11:30:00,186.19,186.43,185.78,185.96,135189.0,157.2215,157.4242,156.8753,157.0273,135189.0
2015-12-11 12:00:00,185.93,185.98,185.2,185.43,159739.0,157.002,157.0442,156.3855,156.5798,159739.0
2015-12-11 12:30:00,185.38,185.63,185.2,185.58,174669.0,156.5375,156.7486,156.3855,156.7064,174669.0
2015-12-11 13:00:00,185.57,186.01,185.46,185.48,108662.0,156.698,157.0695,156.6051,156.622,108662.0
2015-12-11 13:30:00,185.42,185.86,185.34,185.67,113938.0,156.5713,156.9429,156.5038,156.7824,113938.0
2015-12-11 14:00:00,185.69,186.2,185.67,185.77,130086.0,156.7993,157.23,156.7824,156.8669,130086.0
2015-12-11 14:30:00,185.78,185.96,185.61,185.64,217045.0,156.8753,157.0273,156.7318,156.7571,217045.0
2015-12-11 15:00:00,185.63,185.82,184.75,185.07,241871.0,156.7486,156.9091,156.0056,156.2758,241871.0
2015-12-11 15:30:00,185.06,185.31,184.85,185.05,570113.0,156.2673,156.4784,156.09,156.2589,570113.0
2015-12-14 09:30:00,185.32,185.82,184.72,184.78,305504.0,156.4869,156.9091,155.9802,156.0309,305504.0
2015-12-14 10:00:00,184.8,186.07,184.09,184.18,388855.0,156.0478,157.1202,155.4482,155.5242,388855.0
2015-12-14 10:30:00,184.17,184.91,184.12,184.64,142316.0,155.5158,156.1407,155.4736,155.9127,142316.0
2015-12-14 11:00:00,184.61,184.66,183.6,183.88,202513.0,155.8873,155.9296,155.0345,155.2709,202513.0
2015-12-14 11:30:00,183.82,184.32,183.31,184.31,169098.0,155.2203,155.6425,154.7896,155.634,169098.0
2015-12-14 12:00:00,184.34,185.21,184.16,185.13,105133.0,155.6593,156.394,155.5074,156.3264,105133.0
2015-12-14 12:30:00,185.24,185.57,184.6,185.51,157737.0,156.4193,156.698,155.8789,156.6473,157737.0
2015-12-14 13:00:00,185.49,185.69,184.81,184.93,89676.0,156.6304,156.7993,156.0562,156.1576,89676.0
2015-12-14 13:30:00,184.97,185.07,184.52,184.94,75738.0,156.1913,156.2758,155.8113,156.166,75738.0
2015-12-14 14:00:00,184.97,185.23,184.58,184.82,156218.0,156.1913,156.4109,155.862,156.0647,156218.0
2015-12-14 14:30:00,184.79,185.54,184.63,185.35,73995.0,156.0393,156.6726,155.9042,156.5122,73995.0
2015-12-14 15:00:00,185.29,185.29,184.76,185.21,130214.0,156.4615,156.4615,156.014,156.394,130214.0
2015-12-14 15:30:00,185.18,186.09,185.1,186.08,374296.0,156.3687,157.1371,156.3011,157.1286,374296.0
2015-12-15 09:30:00,187.75,188.62,187.53,188.44,589248.0,158.5388,159.2734,158.353,159.1214,589248.0
2015-12-15 10:00:00,188.45,188.5,187.97,188.21,778405.0,159.1299,159.1721,158.7246,158.9272,778405.0
2015-12-15 10:30:00,188.2,188.38,187.88,188.1,134091.0,158.9188,159.0708,158.6486,158.8343,134091.0
2015-12-15 11:00:00,188.13,188.33,187.95,188.15,179542.0,158.8597,159.0286,158.7077,158.8766,179542.0
2015-12-15 11:30:00,188.2,188.29,187.57,187.93,119112.0,158.9188,158.9948,158.3868,158.6908,119112.0
2015-12-15 12:00:00,187.9,188.36,187.85,188.29,120204.0,158.6655,159.0539,158.6232,158.9948,120204.0
2015-12-15 12:30:00,188.3,188.96,188.3,188.85,178697.0,159.0032,159.5605,159.0032,159.4677,178697.0
2015-12-15 13:00:00,188.88,188.94,188.26,188.27,114979.0,159.493,159.5437,158.9695,158.9779,114979.0
2015-12-15 13:30:00,188.28,188.79,188.18,188.7,163765.0,158.9863,159.417,158.9019,159.341,163765.0
2015-12-15 14:00:00,188.7,188.88,188.5,188.63,137751.0,159.341,159.493,159.1721,159.2819,137751.0
2015-12-15 14:30:00,188.65,188.81,188.49,188.56,165628.0,159.2988,159.4339,159.1637,159.2228,165628.0
2015-12-15 15:00:00,188.59,188.59,188.03,188.03,164433.0,159.2481,159.2481,158.7752,158.7752,164433.0
2015-12-15 15:30:00,188.03,188.34,187.77,188.02,598757.0,158.7752,159.037,158.5557,158.7668,598757.0
2015-12-16 09:30:00,189.28,189.63,189.05,189.05,345734.0,159.8308,160.1263,159.6365,159.6365,345734.0
2015-12-16 10:00:00,189.05,189.2,188.81,188.9,999432.0,159.6365,159.7632,159.4339,159.5099,999432.0
2015-12-16 10:30:00,188.89,188.93,188.4,188.62,368389.0,159.5014,159.5352,159.0877,159.2734,368389.0
2015-12-16 11:00:00,188.6,188.67,188.27,188.29,206558.0,159.2566,159.3157,158.9779,158.9948,206558.0
2015-12-16 11:30:00,188.27,188.61,188.26,188.55,268059.0,158.9779,159.265,158.9695,159.2143,268059.0
2015-12-16 12:00:00,188.57,188.76,188.5,188.68,324484.0,159.2312,159.3917,159.1721,159.3241,324484.0
2015-12-16 12:30:00,188.66,188.75,188.3,188.37,104526.0,159.3072,159.3832,159.0032,159.0623,104526.0
2015-12-16 13:00:00,188.34,188.69,188.25,188.67,134015.0,159.037,159.3326,158.961,159.3157,134015.0
2015-12-16 13:30:00,188.67,189.18,188.49,189.15,221781.0,159.3157,159.7463,159.1637,159.721,221781.0
2015-12-16 14:00:00,189.08,189.93,187.7,188.92,1003548.0,159.6619,160.3796,158.4966,159.5268,1003548.0
2015-12-16 14:30:00,188.88,190.49,188.46,190.45,526196.0,159.493,160.8525,159.1383,160.8187,526196.0
2015-12-16 15:00:00,190.45,190.65,189.85,190.63,599016.0,160.8187,160.9876,160.3121,160.9707,599016.0
2015-12-16 15:30:00,190.64,191.08,190.55,190.7,864765.0,160.9792,161.3507,160.9032,161.0298,864765.0
2015-12-17 09:30:00,191.14,191.16,189.97,190.4,237658.0,161.4014,161.4183,160.4134,160.7765,237658.0
2015-12-17 10:00:00,190.39,190.4,189.49,189.88,747140.0,160.7681,160.7765,160.0081,160.3374,747140.0
2015-12-17 10:30:00,189.88,190.04,188.83,189.17,163476.0,160.3374,160.4725,159.4508,159.7379,163476.0
2015-12-17 11:00:00,189.16,189.33,188.37,188.69,167274.0,159.7294,159.873,159.0623,159.3326,167274.0
2015-12-17 11:30:00,188.68,189.3,188.46,188.98,154259.0,159.3241,159.8476,159.1383,159.5774,154259.0
2015-12-17 12:00:00,188.95,189.22,188.62,188.88,125156.0,159.5521,159.7801,159.2734,159.493,125156.0
2015-12-17 12:30:00,188.88,189.04,188.36,188.76,191649.0,159.493,159.6281,159.0539,159.3917,191649.0
2015-12-17 13:00:00,188.74,189.26,188.69,189.07,161440.0,159.3748,159.8139,159.3326,159.6534,161440.0
2015-12-17 13:30:00,189.04,189.48,188.96,189.41,135369.0,159.6281,159.9996,159.5605,159.9405,135369.0
2015-12-17 14:00:00,189.44,189.51,189.01,189.15,176226.0,159.9659,160.025,159.6028,159.721,176226.0
2015-12-17 14:30:00,189.14,189.2,188.65,188.91,97062.0,159.7125,159.7632,159.2988,159.5183,97062.0
2015-12-17 15:00:00,188.93,189.04,188.44,188.72,174678.0,159.5352,159.6281,159.1214,159.3579,174678.0
2015-12-17 15:30:00,188.73,189.17,187.82,187.86,335191.0,159.3663,159.7379,158.5979,158.6317,335191.0
2015-12-18 09:30:00,186.95,187.08,186.48,186.74,704605.0,157.8633,157.973,157.4664,157.6859,704605.0
2015-12-18 10:00:00,186.74,186.84,185.91,186.11,299394.0,157.6859,157.7704,156.9851,157.154,299394.0
2015-12-18 10:30:00,186.06,186.27,185.61,186.27,323232.0,157.1117,157.2891,156.7318,157.2891,323232.0
2015-12-18 11:00:00,186.27,186.56,186.09,186.19,185304.0,157.2891,157.5339,157.1371,157.2215,185304.0
2015-12-18 11:30:00,186.21,186.4,185.78,185.87,190356.0,157.2384,157.3988,156.8753,156.9513,190356.0
2015-12-18 12:00:00,185.86,186.09,185.47,185.57,216720.0,156.9429,157.1371,156.6135,156.698,216720.0
2015-12-18 12:30:00,185.55,185.56,185.2,185.33,159560.0,156.6811,156.6895,156.3855,156.4953,159560.0
2015-12-18 13:00:00,185.33,185.8,185.28,185.41,253341.0,156.4953,156.8922,156.4531,156.5629,253341.0
2015-12-18 13:30:00,185.4,185.77,185.25,185.65,190507.0,156.5544,156.8669,156.4278,156.7655,190507.0
2015-12-18 14:00:00,185.65,186.23,185.59,186.15,218898.0,156.7655,157.2553,156.7149,157.1877,218898.0
2015-12-18 14:30:00,186.19,186.19,185.46,185.49,244550.0,157.2215,157.2215,156.6051,156.6304,244550.0
2015-12-18 15:00:00,185.5,185.75,184.81,185.19,331651.0,156.6389,156.85,156.0562,156.3771,331651.0
2015-12-18 15:30:00,185.2,185.53,184.42,184.42,697101.0,156.3855,156.6642,155.7269,155.7269,697101.0
2015-12-21 09:30:00,184.74,185.07,184.34,184.45,491574.0,156.9183,157.1986,156.5785,156.6719,491574.0
2015-12-21 10:00:00,184.47,184.94,184.45,184.79,151918.0,156.6889,157.0881,156.6719,156.9607,151918.0
2015-12-21 10:30:00,184.83,185.05,184.36,184.53,168894.0,156.9947,157.1816,156.5955,156.7399,168894.0
2015-12-21 11:00:00,184.51,184.61,183.94,184.12,131922.0,156.7229,156.8078,156.2387,156.3916,131922.0
2015-12-21 11:30:00,184.11,184.11,183.47,183.87,165750.0,156.3831,156.3831,155.8395,156.1793,165750.0
2015-12-21 12:00:00,183.88,183.94,183.63,183.71,85342.0,156.1878,156.2387,155.9754,156.0434,85342.0
2015-12-21 12:30:00,183.71,184.22,183.71,184.16,65459.0,156.0434,156.4766,156.0434,156.4256,65459.0
2015-12-21 13:00:00,184.16,184.41,184.15,184.32,57082.0,156.4256,156.638,156.4171,156.5615,57082.0
2015-12-21 13:30:00,184.35,184.57,184.29,184.29,83216.0,156.587,156.7739,156.536,156.536,83216.0
2015-12-21 14:00:00,184.3,184.42,184.0,184.04,47346.0,156.5445,156.6465,156.2897,156.3237,47346.0
2015-12-21 14:30:00,184.03,184.1,183.86,184.0,80341.0,156.3152,156.3747,156.1708,156.2897,80341.0
2015-12-21 15:00:00,183.97,184.16,183.6,183.8,170057.0,156.2642,156.4256,155.95,156.1198,170057.0
2015-12-21 15:30:00,183.78,184.91,183.78,184.89,246491.0,156.1028,157.0627,156.1028,157.0457,246491.0
2015-12-22 09:30:00,185.85,185.86,184.89,185.14,406874.0,157.8611,157.8696,157.0457,157.258,406874.0
2015-12-22 10:00:00,185.14,185.5,184.8,185.41,332532.0,157.258,157.5638,156.9692,157.4874,332532.0
2015-12-22 10:30:00,185.43,185.58,185.22,185.28,134628.0,157.5044,157.6318,157.326,157.3769,134628.0
2015-12-22 11:00:00,185.3,185.55,185.05,185.17,96509.0,157.3939,157.6063,157.1816,157.2835,96509.0
2015-12-22 11:30:00,185.19,185.81,185.17,185.65,161066.0,157.3005,157.8271,157.2835,157.6912,161066.0
2015-12-22 12:00:00,185.67,185.71,185.32,185.66,114706.0,157.7082,157.7422,157.4109,157.6997,114706.0
2015-12-22 12:30:00,185.67,186.08,185.65,186.08,127650.0,157.7082,158.0565,157.6912,158.0565,127650.0
2015-12-22 13:00:00,186.06,186.12,185.83,186.02,66845.0,158.0395,158.0904,157.8441,158.0055,66845.0
2015-12-22 13:30:00,186.04,186.36,185.81,186.31,110957.0,158.0225,158.2943,157.8271,158.2518,110957.0
2015-12-22 14:00:00,186.35,186.45,186.23,186.27,85534.0,158.2858,158.3707,158.1839,158.2178,85534.0
2015-12-22 14:30:00,186.29,186.42,186.19,186.42,89398.0,158.2348,158.3453,158.1499,158.3453,89398.0
2015-12-22 15:00:00,186.42,186.89,186.39,186.76,169587.0,158.3453,158.7445,158.3198,158.6341,169587.0
2015-12-22 15:30:00,186.76,186.82,186.1,186.55,325226.0,158.6341,158.685,158.0735,158.4557,325226.0
2015-12-23 09:30:00,187.75,187.93,187.57,187.81,233258.0,159.475,159.6279,159.3221,159.5259,233258.0
2015-12-23 10:00:00,187.85,188.03,187.65,187.66,141642.0,159.5599,159.7128,159.39,159.3985,141642.0
2015-12-23 10:30:00,187.69,188.26,187.64,188.26,148560.0,159.424,159.9082,159.3815,159.9082,148560.0
2015-12-23 11:00:00,188.28,188.28,188.03,188.17,79501.0,159.9251,159.9251,159.7128,159.8317,79501.0
2015-12-23 11:30:00,188.17,188.27,188.08,188.24,89411.0,159.8317,159.9167,159.7553,159.8912,89411.0
2015-12-23 12:00:00,188.23,188.59,188.23,188.48,98383.0,159.8827,160.1885,159.8827,160.095,98383.0
2015-12-23 12:30:00,188.47,188.5,188.3,188.37,124515.0,160.0865,160.112,159.9421,160.0016,124515.0
2015-12-23 13:00:00,188.39,188.45,188.22,188.29,112432.0,160.0186,160.0695,159.8742,159.9336,112432.0
2015-12-23 13:30:00,188.29,188.46,188.07,188.42,158494.0,159.9336,160.078,159.7468,160.0441,158494.0
2015-12-23 14:00:00,188.41,188.73,188.35,188.68,353072.0,160.0356,160.3074,159.9846,160.2649,353072.0
2015-12-23 14:30:00,188.67,188.94,188.67,188.8,169189.0,160.2564,160.4857,160.2564,160.3668,169189.0
2015-12-23 15:00:00,188.82,188.88,188.62,188.69,130727.0,160.3838,160.4348,160.2139,160.2734,130727.0
2015-12-23 15:30:00,188.68,188.91,188.46,188.87,207276.0,160.2649,160.4603,160.078,160.4263,207276.0
2015-12-24 09:30:00,188.69,188.93,188.48,188.48,202807.0,160.2734,160.4773,160.095,160.095,202807.0
2015-12-24 10:00:00,188.46,188.69,188.34,188.66,186892.0,160.078,160.2734,159.9761,160.2479,186892.0
2015-12-24 10:30:00,188.67,188.68,188.47,188.67,69802.0,160.2564,160.2649,160.0865,160.2564,69802.0
2015-12-24 11:00:00,188.68,188.74,188.58,188.7,105873.0,160.2649,160.3159,160.18,160.2819,105873.0
2015-12-24 11:30:00,188.71,188.93,188.56,188.93,100465.0,160.2904,160.4773,160.163,160.4773,100465.0
2015-12-24 12:00:00,188.92,189.1,188.83,189.1,193149.0,160.4688,160.6217,160.3923,160.6217,193149.0
2015-12-24 12:30:00,189.1,189.17,188.48,188.48,221688.0,160.6217,160.6811,160.095,160.095,221688.0
2015-12-28 09:30:00,187.85,188.0,187.52,187.73,357474.0,159.5599,159.6873,159.2796,159.458,357474.0
2015-12-28 10:00:00,187.71,187.72,187.22,187.45,121505.0,159.441,159.4495,159.0248,159.2201,121505.0
2015-12-28 10:30:00,187.39,187.45,187.0,187.09,89216.0,159.1692,159.2201,158.8379,158.9144,89216.0
2015-12-28 11:00:00,187.07,187.39,187.03,187.23,100807.0,158.8974,159.1692,158.8634,159.0333,100807.0
2015-12-28 11:30:00,187.23,187.65,187.18,187.47,81395.0,159.0333,159.39,158.9908,159.2371,81395.0
2015-12-28 12:00:00,187.47,187.67,187.35,187.53,113893.0,159.2371,159.407,159.1352,159.2881,113893.0
2015-12-28 12:30:00,187.56,187.63,187.4,187.46,93195.0,159.3136,159.373,159.1777,159.2286,93195.0
2015-12-28 13:00:00,187.46,187.98,187.46,187.89,107961.0,159.2286,159.6703,159.2286,159.5939,107961.0
2015-12-28 13:30:00,187.91,188.18,187.68,187.71,106671.0,159.6109,159.8402,159.4155,159.441,106671.0
2015-12-28 14:00:00,187.7,187.92,187.67,187.91,165440.0,159.4325,159.6194,159.407,159.6109,165440.0
2015-12-28 14:30:00,187.91,188.03,187.78,187.94,145002.0,159.6109,159.7128,159.5004,159.6363,145002.0
2015-12-28 15:00:00,187.96,188.09,187.77,188.04,235880.0,159.6533,159.7638,159.492,159.7213,235880.0
2015-12-28 15:30:00,188.06,188.16,187.94,188.14,283272.0,159.7383,159.8232,159.6363,159.8062,283272.0
2015-12-29 09:30:00,189.43,189.84,189.34,189.81,215820.0,160.902,161.2502,160.8255,161.2247,215820.0
2015-12-29 10:00:00,189.8,189.99,189.8,189.95,158958.0,161.2162,161.3776,161.2162,161.3436,158958.0
2015-12-29 10:30:00,190.0,190.0,189.71,189.76,92450.0,161.3861,161.3861,161.1398,161.1823,92450.0
2015-12-29 11:00:00,189.76,189.96,189.76,189.94,140703.0,161.1823,161.3521,161.1823,161.3352,140703.0
2015-12-29 11:30:00,189.93,190.04,189.58,189.7,73573.0,161.3267,161.4201,161.0294,161.1313,73573.0
2015-12-29 12:00:00,189.7,189.95,189.68,189.85,71172.0,161.1313,161.3436,161.1143,161.2587,71172.0
2015-12-29 12:30:00,189.85,189.92,189.79,189.88,90388.0,161.2587,161.3182,161.2077,161.2842,90388.0
2015-12-29 13:00:00,189.88,190.1,189.86,190.05,59934.0,161.2842,161.4711,161.2672,161.4286,59934.0
2015-12-29 13:30:00,190.03,190.28,189.95,190.27,41118.0,161.4116,161.6239,161.3436,161.6155,41118.0
2015-12-29 14:00:00,190.26,190.33,190.17,190.31,113297.0,161.607,161.6664,161.5305,161.6494,113297.0
2015-12-29 14:30:00,190.3,190.37,190.1,190.34,149510.0,161.6409,161.7004,161.4711,161.6749,149510.0
2015-12-29 15:00:00,190.33,190.51,190.31,190.37,131316.0,161.6664,161.8193,161.6494,161.7004,131316.0
2015-12-29 15:30:00,190.38,190.42,190.01,190.17,254621.0,161.7089,161.7429,161.3946,161.5305,254621.0
2015-12-30 09:30:00,189.97,189.99,189.54,189.67,187980.0,161.3606,161.3776,160.9954,161.1058,187980.0
2015-12-30 10:00:00,189.74,189.87,189.42,189.42,80051.0,161.1653,161.2757,160.8935,160.8935,80051.0
2015-12-30 10:30:00,189.39,189.7,189.36,189.62,86976.0,160.868,161.1313,160.8425,161.0633,86976.0
2015-12-30 11:00:00,189.62,189.79,189.53,189.71,77570.0,161.0633,161.2077,160.9869,161.1398,77570.0
2015-12-30 11:30:00,189.69,189.69,189.5,189.57,54999.0,161.1228,161.1228,160.9614,161.0209,54999.0
2015-12-30 12:00:00,189.57,189.68,189.52,189.59,81777.0,161.0209,161.1143,160.9784,161.0379,81777.0
2015-12-30 12:30:00,189.58,189.59,189.41,189.48,62444.0,161.0294,161.0379,160.885,160.9444,62444.0
2015-12-30 13:00:00,189.5,189.6,189.35,189.49,69063.0,160.9614,161.0464,160.834,160.9529,69063.0
2015-12-30 13:30:00,189.48,189.7,189.47,189.61,256049.0,160.9444,161.1313,160.9359,161.0548,256049.0
2015-12-30 14:00:00,189.6,189.7,189.54,189.57,252254.0,161.0464,161.1313,160.9954,161.0209,252254.0
2015-12-30 14:30:00,189.57,189.6,189.42,189.47,349745.0,161.0209,161.0464,160.8935,160.9359,349745.0
2015-12-30 15:00:00,189.45,189.57,189.39,189.43,194246.0,160.9189,161.0209,160.868,160.902,194246.0
2015-12-30 15:30:00,189.41,189.41,188.67,188.81,407253.0,160.885,160.885,160.2564,160.3753,407253.0
2015-12-31 09:30:00,188.12,188.12,187.64,187.86,241400.0,159.7892,159.7892,159.3815,159.5684,241400.0
2015-12-31 10:00:00,187.87,187.94,187.5,187.54,98125.0,159.5769,159.6363,159.2626,159.2966,98125.0
2015-12-31 10:30:00,187.54,187.55,187.2,187.54,115270.0,159.2966,159.3051,159.0078,159.2966,115270.0
2015-12-31 11:00:00,187.52,187.8,187.5,187.67,195509.0,159.2796,159.5174,159.2626,159.407,195509.0
2015-12-31 11:30:00,187.67,188.28,187.55,188.28,99410.0,159.407,159.9251,159.3051,159.9251,99410.0
2015-12-31 12:00:00,188.3,188.66,188.19,188.61,126620.0,159.9421,160.2479,159.8487,160.2054,126620.0
2015-12-31 12:30:00,188.61,188.76,188.4,188.4,138085.0,160.2054,160.3329,160.0271,160.0271,138085.0
2015-12-31 13:00:00,188.38,188.47,187.99,188.11,76699.0,160.0101,160.0865,159.6788,159.7807,76699.0
2015-12-31 13:30:00,188.09,188.44,188.08,188.39,123909.0,159.7638,160.061,159.7553,160.0186,123909.0
2015-12-31 14:00:00,188.39,188.43,187.71,187.79,120287.0,160.0186,160.0526,159.441,159.5089,120287.0
2015-12-31 14:30:00,187.75,187.87,187.5,187.71,67397.0,159.475,159.5769,159.2626,159.441,67397.0
2015-12-31 15:00:00,187.68,187.74,187.38,187.5,320956.0,159.4155,159.4665,159.1607,159.2626,320956.0
2015-12-31 15:30:00,187.5,187.85,186.93,186.96,505971.0,159.2626,159.5599,158.7785,158.8039,505971.0
2016-01-04 09:30:00,183.77,183.92,183.02,183.58,523057.0,156.0943,156.2218,155.4573,155.933,523057.0
2016-01-04 10:00:00,183.52,183.64,182.85,183.24,324351.0,155.882,155.9839,155.3129,155.6442,324351.0
2016-01-04 10:30:00,183.19,183.25,182.57,182.59,456274.0,155.6017,155.6527,155.0751,155.0921,456274.0
2016-01-04 11:00:00,182.59,182.63,182.08,182.63,372438.0,155.0921,155.126,154.6589,155.126,372438.0
2016-01-04 11:30:00,182.57,182.98,182.49,182.81,203304.0,155.0751,155.4233,155.0071,155.2789,203304.0
2016-01-04 12:00:00,182.78,182.92,182.6,182.85,233491.0,155.2534,155.3724,155.1005,155.3129,233491.0
2016-01-04 12:30:00,182.78,183.36,182.59,183.18,187228.0,155.2534,155.7461,155.0921,155.5932,187228.0
2016-01-04 13:00:00,183.2,183.62,183.1,183.32,146545.0,155.6102,155.9669,155.5253,155.7121,146545.0
2016-01-04 13:30:00,183.28,183.52,183.22,183.27,180592.0,155.6781,155.882,155.6272,155.6696,180592.0
2016-01-04 14:00:00,183.26,183.51,182.93,183.32,137459.0,155.6612,155.8735,155.3809,155.7121,137459.0
2016-01-04 14:30:00,183.32,183.35,182.75,182.99,178970.0,155.7121,155.7376,155.228,155.4318,178970.0
2016-01-04 15:00:00,183.02,183.02,182.46,182.64,260382.0,155.4573,155.4573,154.9816,155.1345,260382.0
2016-01-04 15:30:00,182.67,184.3,182.67,184.3,641277.0,155.16,156.5445,155.16,156.5445,641277.0
2016-01-05 09:30:00,184.57,185.01,184.2,184.23,154782.0,156.7739,157.1476,156.4596,156.4851,154782.0
2016-01-05 10:00:00,184.32,184.32,183.79,183.79,39791.0,156.5615,156.5615,156.1113,156.1113,39791.0
2016-01-05 10:30:00,183.79,184.74,183.71,184.62,155655.0,156.1113,156.9183,156.0434,156.8163,155655.0
2016-01-05 11:00:00,184.58,184.7,183.94,184.09,74886.0,156.7824,156.8843,156.2387,156.3662,74886.0
2016-01-05 11:30:00,184.09,184.45,184.01,184.17,496375.0,156.3662,156.6719,156.2982,156.4341,496375.0
2016-01-05 12:00:00,184.19,184.19,183.43,183.76,348363.0,156.4511,156.4511,155.8056,156.0859,348363.0
2016-01-05 12:30:00,183.74,183.92,183.54,183.92,155279.0,156.0689,156.2218,155.899,156.2218,155279.0
2016-01-05 13:00:00,183.93,184.16,183.67,183.92,134667.0,156.2303,156.4256,156.0094,156.2218,134667.0
2016-01-05 13:30:00,183.9,184.73,183.89,184.54,220058.0,156.2048,156.9098,156.1963,156.7484,220058.0
2016-01-05 14:00:00,184.57,185.12,184.34,184.95,255398.0,156.7739,157.241,156.5785,157.0966,255398.0
2016-01-05 14:30:00,184.93,184.99,184.5,184.62,119224.0,157.0797,157.1306,156.7144,156.8163,119224.0
2016-01-05 15:00:00,184.63,184.63,184.08,184.53,128426.0,156.8248,156.8248,156.3577,156.7399,128426.0
2016-01-05 15:30:00,184.52,184.89,184.4,184.67,345612.0,156.7314,157.0457,156.6295,156.8588,345612.0
2016-01-06 09:30:00,181.93,182.74,181.79,182.64,301294.0,154.5315,155.2195,154.4125,155.1345,301294.0
2016-01-06 10:00:00,182.58,183.09,182.22,183.04,145595.0,155.0836,155.5168,154.7778,155.4743,145595.0
2016-01-06 10:30:00,183.02,183.02,182.29,182.69,118422.0,155.4573,155.4573,154.8372,155.177,118422.0
2016-01-06 11:00:00,182.67,183.38,182.66,183.19,82477.0,155.16,155.7631,155.1515,155.6017,82477.0
2016-01-06 11:30:00,183.2,183.36,182.71,182.74,104238.0,155.6102,155.7461,155.194,155.2195,104238.0
2016-01-06 12:00:00,182.76,182.77,182.53,182.62,110018.0,155.2365,155.2449,155.0411,155.1175,110018.0
2016-01-06 12:30:00,182.6,183.1,182.55,182.7,97544.0,155.1005,155.5253,155.0581,155.1855,97544.0
2016-01-06 13:00:00,182.68,182.72,182.27,182.43,83575.0,155.1685,155.2025,154.8202,154.9562,83575.0
2016-01-06 13:30:00,182.44,182.57,182.17,182.24,119878.0,154.9646,155.0751,154.7353,154.7948,119878.0
2016-01-06 14:00:00,182.23,182.74,182.11,182.46,124431.0,154.7863,155.2195,154.6843,154.9816,124431.0
2016-01-06 14:30:00,182.47,182.51,181.24,181.31,252692.0,154.9901,155.0241,153.9454,154.0048,252692.0
2016-01-06 15:00:00,181.26,182.08,181.19,182.0,252220.0,153.9624,154.6589,153.9029,154.5909,252220.0
2016-01-06 15:30:00,182.01,182.37,181.77,182.26,533118.0,154.5994,154.9052,154.3955,154.8118,533118.0
2016-01-07 09:30:00,179.15,180.22,178.81,179.89,484443.0,152.1701,153.079,151.8813,152.7987,484443.0
2016-01-07 10:00:00,179.8,180.08,179.39,179.93,168394.0,152.7222,152.9601,152.374,152.8327,168394.0
2016-01-07 10:30:00,180.0,181.0,180.0,180.8,294951.0,152.8921,153.7415,152.8921,153.5716,294951.0
2016-01-07 11:00:00,180.79,180.95,180.08,180.29,124897.0,153.5631,153.699,152.9601,153.1384,124897.0
2016-01-07 11:30:00,180.27,180.49,179.88,179.95,162613.0,153.1214,153.3083,152.7902,152.8496,162613.0
2016-01-07 12:00:00,179.84,180.14,179.74,179.77,194734.0,152.7562,153.011,152.6713,152.6967,194734.0
2016-01-07 12:30:00,179.76,179.93,179.38,179.43,162958.0,152.6883,152.8327,152.3655,152.4079,162958.0
2016-01-07 13:00:00,179.45,179.47,178.31,178.6,270077.0,152.4249,152.4419,151.4566,151.7029,270077.0
2016-01-07 13:30:00,178.55,178.61,177.82,178.29,364111.0,151.6605,151.7114,151.0404,151.4396,364111.0
2016-01-07 14:00:00,178.27,178.44,177.92,177.95,215751.0,151.4226,151.567,151.1254,151.1508,215751.0
2016-01-07 14:30:00,177.94,178.93,177.7,178.19,385002.0,151.1423,151.9832,150.9385,151.3547,385002.0
2016-01-07 15:00:00,178.16,178.5,177.55,177.55,1070813.0,151.3292,151.618,150.8111,150.8111,1070813.0
2016-01-07 15:30:00,177.5,178.76,177.5,177.89,531062.0,150.7686,151.8389,150.7686,151.0999,531062.0
2016-01-08 09:30:00,178.97,179.53,178.55,179.2,523204.0,152.0172,152.4929,151.6605,152.2126,523204.0
2016-01-08 10:00:00,179.17,179.18,178.0,178.47,307581.0,152.1871,152.1956,151.1933,151.5925,307581.0
2016-01-08 10:30:00,178.51,178.7,178.0,178.21,140984.0,151.6265,151.7879,151.1933,151.3717,140984.0
2016-01-08 11:00:00,178.16,178.45,177.4,177.52,155329.0,151.3292,151.5755,150.6837,150.7856,155329.0
2016-01-08 11:30:00,177.55,178.01,176.96,177.92,228176.0,150.8111,151.2018,150.3099,151.1254,228176.0
2016-01-08 12:00:00,177.99,178.64,177.83,178.59,358888.0,151.1848,151.7369,151.0489,151.6945,358888.0
2016-01-08 12:30:00,178.58,178.58,178.04,178.17,151776.0,151.686,151.686,151.2273,151.3377,151776.0
2016-01-08 13:00:00,178.15,178.35,177.49,177.69,185258.0,151.3207,151.4906,150.7601,150.93,185258.0
2016-01-08 13:30:00,177.67,178.21,177.67,177.71,416345.0,150.913,151.3717,150.913,150.947,416345.0
2016-01-08 14:00:00,177.74,178.09,177.23,177.25,3170202.0,150.9725,151.2698,150.5393,150.5563,3170202.0
2016-01-08 14:30:00,177.23,177.78,177.1,177.28,225223.0,150.5393,151.0064,150.4288,150.5817,225223.0
2016-01-08 15:00:00,177.25,177.52,176.85,176.91,465292.0,150.5563,150.7856,150.2165,150.2675,465292.0
2016-01-08 15:30:00,176.88,176.89,175.65,175.94,1348390.0,150.242,150.2505,149.1972,149.4435,1348390.0
2016-01-11 09:30:00,177.04,177.32,175.97,176.18,626732.0,150.3779,150.6157,149.469,149.6474,626732.0
2016-01-11 10:00:00,176.14,176.53,175.84,176.29,225983.0,149.6134,149.9447,149.3586,149.7408,225983.0
2016-01-11 10:30:00,176.32,176.79,175.45,175.59,298585.0,149.7663,150.1655,149.0273,149.1463,298585.0
2016-01-11 11:00:00,175.57,175.9,175.19,175.68,263745.0,149.1293,149.4096,148.8065,149.2227,263745.0
2016-01-11 11:30:00,175.63,176.41,175.3,176.15,168747.0,149.1802,149.8428,148.8999,149.6219,168747.0
2016-01-11 12:00:00,176.16,176.19,175.27,175.35,151817.0,149.6304,149.6559,148.8744,148.9424,151817.0
2016-01-11 12:30:00,175.31,175.63,175.2,175.41,351161.0,148.9084,149.1802,148.815,148.9934,351161.0
2016-01-11 13:00:00,175.45,175.62,174.69,174.72,315774.0,149.0273,149.1717,148.3818,148.4073,315774.0
2016-01-11 13:30:00,174.72,174.93,174.06,174.36,298677.0,148.4073,148.5856,147.8467,148.1015,298677.0
2016-01-11 14:00:00,174.38,175.51,174.2,175.35,341881.0,148.1185,149.0783,147.9656,148.9424,341881.0
2016-01-11 14:30:00,175.38,175.61,174.97,175.11,163330.0,148.9679,149.1632,148.6196,148.7385,163330.0
2016-01-11 15:00:00,175.1,176.0,174.44,175.89,297288.0,148.73,149.4945,148.1694,149.4011,297288.0
2016-01-11 15:30:00,175.95,176.75,175.9,176.09,545737.0,149.452,150.1316,149.4096,149.571,545737.0
2016-01-12 09:30:00,177.75,178.36,177.31,177.84,305545.0,150.981,151.4991,150.6072,151.0574,305545.0
2016-01-12 10:00:00,177.88,177.97,176.87,177.03,197236.0,151.0914,151.1678,150.2335,150.3694,197236.0
2016-01-12 10:30:00,177.01,177.55,176.59,177.01,249576.0,150.3524,150.8111,149.9957,150.3524,249576.0
2016-01-12 11:00:00,176.97,177.12,176.25,176.42,421609.0,150.3184,150.4458,149.7069,149.8513,421609.0
2016-01-12 11:30:00,176.35,176.66,175.85,176.48,154128.0,149.7918,150.0551,149.3671,149.9022,154128.0
2016-01-12 12:00:00,176.46,176.94,176.02,176.17,96711.0,149.8852,150.2929,149.5115,149.6389,96711.0
2016-01-12 12:30:00,176.14,176.32,175.52,175.82,124144.0,149.6134,149.7663,149.0868,149.3416,124144.0
2016-01-12 13:00:00,175.82,176.42,175.78,175.85,102705.0,149.3416,149.8513,149.3076,149.3671,102705.0
2016-01-12 13:30:00,175.81,176.5,175.7,175.97,169343.0,149.3331,149.9192,149.2397,149.469,169343.0
2016-01-12 14:00:00,175.93,176.04,175.26,175.88,178231.0,149.435,149.5285,148.8659,149.3926,178231.0
2016-01-12 14:30:00,175.86,176.89,175.81,176.82,163789.0,149.3756,150.2505,149.3331,150.191,163789.0
2016-01-12 15:00:00,176.83,177.57,176.31,177.27,199285.0,150.1995,150.8281,149.7578,150.5732,199285.0
2016-01-12 15:30:00,177.25,177.85,177.06,177.54,289075.0,150.5563,151.0659,150.3949,150.8026,289075.0
2016-01-13 09:30:00,178.25,178.64,177.75,177.96,247280.0,151.4057,151.7369,150.981,151.1593,247280.0
2016-01-13 10:00:00,177.96,178.23,177.37,177.69,218858.0,151.1593,151.3887,150.6582,150.93,218858.0
2016-01-13 10:30:00,177.66,177.66,176.84,177.54,206659.0,150.9045,150.9045,150.208,150.8026,206659.0
2016-01-13 11:00:00,177.57,177.77,176.9,177.29,119733.0,150.8281,150.9979,150.259,150.5902,119733.0
2016-01-13 11:30:00,177.27,177.57,176.35,176.48,130432.0,150.5732,150.8281,149.7918,149.9022,130432.0
2016-01-13 12:00:00,176.45,176.71,176.28,176.57,90046.0,149.8767,150.0976,149.7323,149.9787,90046.0
2016-01-13 12:30:00,176.58,176.58,175.68,175.79,162591.0,149.9872,149.9872,149.2227,149.3161,162591.0
2016-01-13 13:00:00,175.77,176.04,175.35,175.36,153079.0,149.2991,149.5285,148.9424,148.9509,153079.0
2016-01-13 13:30:00,175.36,175.52,174.44,174.5,252191.0,148.9509,149.0868,148.1694,148.2204,252191.0
2016-01-13 14:00:00,174.52,174.83,173.96,174.33,276365.0,148.2374,148.5007,147.7617,148.076,276365.0
2016-01-13 14:30:00,174.32,174.32,172.72,173.59,443382.0,148.0675,148.0675,146.7085,147.4475,443382.0
2016-01-13 15:00:00,173.64,174.34,173.24,173.89,552598.0,147.4899,148.0845,147.1502,147.7023,552598.0
2016-01-13 15:30:00,173.85,174.1,172.86,173.13,771084.0,147.6683,147.8806,146.8274,147.0567,771084.0
2016-01-14 09:30:00,173.79,173.91,172.19,172.32,445679.0,147.6173,147.7193,146.2583,146.3687,445679.0
2016-01-14 10:00:00,172.37,174.47,172.06,174.47,248884.0,146.4112,148.1949,146.1479,148.1949,248884.0
2016-01-14 10:30:00,174.45,175.73,174.26,174.97,853297.0,148.1779,149.2652,148.0165,148.6196,853297.0
2016-01-14 11:00:00,174.97,175.29,174.31,174.63,362637.0,148.6196,148.8914,148.059,148.3308,362637.0
2016-01-14 11:30:00,174.62,175.11,174.2,175.0,177068.0,148.3223,148.7385,147.9656,148.6451,177068.0
2016-01-14 12:00:00,175.11,175.4,174.65,175.2,156466.0,148.7385,148.9849,148.3478,148.815,156466.0
2016-01-14 12:30:00,175.23,175.85,175.06,175.26,178969.0,148.8405,149.3671,148.6961,148.8659,178969.0
2016-01-14 13:00:00,175.21,176.32,175.15,176.24,180847.0,148.8235,149.7663,148.7725,149.6984,180847.0
2016-01-14 13:30:00,176.25,176.38,175.8,176.23,141942.0,149.7069,149.8173,149.3246,149.6899,141942.0
2016-01-14 14:00:00,176.26,176.47,175.89,176.3,279328.0,149.7153,149.8937,149.4011,149.7493,279328.0
2016-01-14 14:30:00,176.28,176.98,176.14,176.89,207203.0,149.7323,150.3269,149.6134,150.2505,207203.0
2016-01-14 15:00:00,176.88,177.18,176.75,176.76,308265.0,150.242,150.4968,150.1316,150.1401,308265.0
2016-01-14 15:30:00,176.75,176.77,175.73,175.95,584184.0,150.1316,150.1485,149.2652,149.452,584184.0
2016-01-15 09:30:00,171.2,172.93,171.11,171.98,1160091.0,145.4174,146.8868,145.3409,146.0799,1160091.0
2016-01-15 10:00:00,171.92,172.86,171.48,172.47,570859.0,146.029,146.8274,145.6552,146.4961,570859.0
2016-01-15 10:30:00,172.41,173.06,171.85,171.94,383211.0,146.4452,146.9973,145.9695,146.0459,383211.0
2016-01-15 11:00:00,171.93,172.18,171.52,172.06,529587.0,146.0374,146.2498,145.6892,146.1479,529587.0
2016-01-15 11:30:00,172.06,172.31,171.43,171.64,449376.0,146.1479,146.3602,145.6127,145.7911,449376.0
2016-01-15 12:00:00,171.61,171.75,170.52,170.76,445682.0,145.7656,145.8846,144.8398,145.0436,445682.0
2016-01-15 12:30:00,170.73,171.22,170.1,171.14,693052.0,145.0182,145.4344,144.483,145.3664,693052.0
2016-01-15 13:00:00,171.13,171.54,170.77,171.14,335098.0,145.3579,145.7062,145.0521,145.3664,335098.0
2016-01-15 13:30:00,171.13,171.88,170.92,171.58,276146.0,145.3579,145.995,145.1796,145.7402,276146.0
2016-01-15 14:00:00,171.58,171.86,171.1,171.1,366438.0,145.7402,145.978,145.3324,145.3324,366438.0
2016-01-15 14:30:00,171.14,172.59,170.96,172.54,325096.0,145.3664,146.598,145.2135,146.5556,325096.0
2016-01-15 15:00:00,172.52,172.71,171.49,172.3,466137.0,146.5386,146.7,145.6637,146.3517,466137.0
2016-01-15 15:30:00,172.27,172.48,171.81,172.17,792767.0,146.3262,146.5046,145.9355,146.2413,792767.0
2016-01-19 09:30:00,174.2,174.29,172.68,173.33,451074.0,147.9656,148.042,146.6745,147.2266,451074.0
2016-01-19 10:00:00,173.33,174.05,173.08,174.01,312141.0,147.2266,147.8382,147.0143,147.8042,312141.0
2016-01-19 10:30:00,174.03,174.17,173.04,173.07,205826.0,147.8212,147.9401,146.9803,147.0058,205826.0
2016-01-19 11:00:00,173.03,173.36,172.5,173.27,204526.0,146.9718,147.2521,146.5216,147.1756,204526.0
2016-01-19 11:30:00,173.28,173.7,173.15,173.15,158603.0,147.1841,147.5409,147.0737,147.0737,158603.0
2016-01-19 12:00:00,173.13,173.23,172.27,172.64,846541.0,147.0567,147.1417,146.3262,146.6405,846541.0
2016-01-19 12:30:00,172.63,173.0,172.25,172.56,249688.0,146.632,146.9463,146.3093,146.5726,249688.0
2016-01-19 13:00:00,172.58,172.89,172.29,172.33,211016.0,146.5896,146.8529,146.3432,146.3772,211016.0
2016-01-19 13:30:00,172.34,172.65,172.09,172.26,182702.0,146.3857,146.649,146.1733,146.3177,182702.0
2016-01-19 14:00:00,172.22,172.3,171.01,171.5,1497900.0,146.2838,146.3517,145.256,145.6722,1497900.0
2016-01-19 14:30:00,171.52,171.61,170.72,171.15,270147.0,145.6892,145.7656,145.0097,145.3749,270147.0
2016-01-19 15:00:00,171.17,172.38,171.01,172.35,205441.0,145.3919,146.4197,145.256,146.3942,205441.0
2016-01-19 15:30:00,172.4,173.03,172.11,172.38,585539.0,146.4367,146.9718,146.1903,146.4197,585539.0
2016-01-20 09:30:00,169.59,170.33,168.69,168.79,456798.0,144.0498,144.6784,143.2854,143.3703,456798.0
2016-01-20 10:00:00,168.81,169.08,168.32,168.54,362596.0,143.3873,143.6167,142.9711,143.158,362596.0
2016-01-20 10:30:00,168.51,168.53,167.15,167.17,479974.0,143.1325,143.1495,141.9773,141.9943,479974.0
2016-01-20 11:00:00,167.19,168.16,167.17,167.78,871799.0,142.0113,142.8352,141.9943,142.5124,871799.0
2016-01-20 11:30:00,167.84,168.3,167.09,167.32,370522.0,142.5634,142.9541,141.9263,142.1217,370522.0
2016-01-20 12:00:00,167.31,167.57,165.96,166.17,542626.0,142.1132,142.3341,140.9665,141.1449,542626.0
2016-01-20 12:30:00,166.15,167.45,165.97,167.44,1136873.0,141.1279,142.2321,140.975,142.2236,1136873.0
2016-01-20 13:00:00,167.46,167.81,166.66,167.28,1025552.0,142.2406,142.5379,141.5611,142.0877,1025552.0
2016-01-20 13:30:00,167.25,169.15,167.23,168.79,307221.0,142.0623,143.6761,142.0453,143.3703,307221.0
2016-01-20 14:00:00,168.77,169.28,168.26,168.65,291913.0,143.3533,143.7865,142.9201,143.2514,291913.0
2016-01-20 14:30:00,168.63,169.53,168.19,169.16,209667.0,143.2344,143.9989,142.8607,143.6846,209667.0
2016-01-20 15:00:00,169.16,171.88,168.91,171.74,681138.0,143.6846,145.995,143.4723,145.8761,681138.0
2016-01-20 15:30:00,171.75,171.87,170.05,170.34,921079.0,145.8846,145.9865,144.4406,144.6869,921079.0
2016-01-21 09:30:00,170.79,171.17,169.33,169.69,233539.0,145.0691,145.3919,143.829,144.1348,233539.0
2016-01-21 10:00:00,169.7,171.76,169.69,171.45,204507.0,144.1433,145.893,144.1348,145.6297,204507.0
2016-01-21 10:30:00,171.49,172.26,171.08,171.34,182050.0,145.6637,146.3177,145.3155,145.5363,182050.0
2016-01-21 11:00:00,171.37,172.34,171.0,171.45,247618.0,145.5618,146.3857,145.2475,145.6297,247618.0
2016-01-21 11:30:00,171.49,172.59,171.49,172.5,116897.0,145.6637,146.598,145.6637,146.5216,116897.0
2016-01-21 12:00:00,172.51,173.14,172.39,172.81,137706.0,146.5301,147.0652,146.4282,146.7849,137706.0
2016-01-21 12:30:00,172.81,172.89,172.27,172.44,147854.0,146.7849,146.8529,146.3262,146.4706,147854.0
2016-01-21 13:00:00,172.45,172.89,171.69,171.69,143995.0,146.4791,146.8529,145.8336,145.8336,143995.0
2016-01-21 13:30:00,171.65,172.08,171.28,171.67,171047.0,145.7996,146.1649,145.4853,145.8166,171047.0
2016-01-21 14:00:00,171.73,171.85,170.32,170.88,192791.0,145.8676,145.9695,144.6699,145.1456,192791.0
2016-01-21 14:30:00,170.88,171.94,170.88,171.79,159955.0,145.1456,146.0459,145.1456,145.9185,159955.0
2016-01-21 15:00:00,171.8,171.8,170.82,171.29,201175.0,145.927,145.927,145.0946,145.4938,201175.0
2016-01-21 15:30:00,171.29,172.06,171.13,171.16,484821.0,145.4938,146.1479,145.3579,145.3834,484821.0
2016-01-22 09:30:00,174.03,174.47,173.53,174.44,732469.0,147.8212,148.1949,147.3965,148.1694,732469.0
2016-01-22 10:00:00,174.44,174.7,174.19,174.33,154631.0,148.1694,148.3903,147.9571,148.076,154631.0
2016-01-22 10:30:00,174.42,174.59,173.74,173.74,212894.0,148.1525,148.2969,147.5749,147.5749,212894.0
2016-01-22 11:00:00,173.77,174.01,173.44,173.88,134567.0,147.6003,147.8042,147.32,147.6938,134567.0
2016-01-22 11:30:00,173.92,173.96,173.18,173.43,63049.0,147.7278,147.7617,147.0992,147.3115,63049.0
2016-01-22 12:00:00,173.33,173.96,173.33,173.83,89914.0,147.2266,147.7617,147.2266,147.6513,89914.0
2016-01-22 12:30:00,173.77,174.18,173.69,174.18,58538.0,147.6003,147.9486,147.5324,147.9486,58538.0
2016-01-22 13:00:00,174.11,174.35,173.84,174.16,53067.0,147.8891,148.093,147.6598,147.9316,53067.0
2016-01-22 13:30:00,174.19,174.6,174.12,174.56,81433.0,147.9571,148.3053,147.8976,148.2714,81433.0
2016-01-22 14:00:00,174.56,174.86,174.43,174.45,133358.0,148.2714,148.5262,148.1609,148.1779,133358.0
2016-01-22 14:30:00,174.42,174.52,174.06,174.47,141448.0,148.1525,148.2374,147.8467,148.1949,141448.0
2016-01-22 15:00:00,174.46,174.52,173.95,174.4,86748.0,148.1864,148.2374,147.7532,148.1355,86748.0
2016-01-22 15:30:00,174.37,174.76,174.13,174.64,379500.0,148.11,148.4412,147.9061,148.3393,379500.0
2016-01-25 09:30:00,174.1,174.3,173.53,173.81,297169.0,147.8806,148.0505,147.3965,147.6343,297169.0
2016-01-25 10:00:00,173.77,174.33,173.52,173.85,333124.0,147.6003,148.076,147.388,147.6683,333124.0
2016-01-25 10:30:00,173.84,174.05,173.33,173.52,151835.0,147.6598,147.8382,147.2266,147.388,151835.0
2016-01-25 11:00:00,173.48,173.61,173.05,173.61,114046.0,147.354,147.4644,146.9888,147.4644,114046.0
2016-01-25 11:30:00,173.53,173.73,173.23,173.62,85918.0,147.3965,147.5664,147.1417,147.4729,85918.0
2016-01-25 12:00:00,173.54,173.71,173.33,173.56,128932.0,147.405,147.5494,147.2266,147.422,128932.0
2016-01-25 12:30:00,173.57,173.88,173.47,173.85,49729.0,147.4305,147.6938,147.3455,147.6683,49729.0
2016-01-25 13:00:00,173.86,174.3,173.85,174.05,52490.0,147.6768,148.0505,147.6683,147.8382,52490.0
2016-01-25 13:30:00,174.06,174.16,173.41,173.42,91301.0,147.8467,147.9316,147.2946,147.3031,91301.0
2016-01-25 14:00:00,173.4,173.65,173.19,173.47,161021.0,147.2861,147.4984,147.1077,147.3455,161021.0
2016-01-25 14:30:00,173.49,173.53,173.1,173.26,90659.0,147.3625,147.3965,147.0312,147.1671,90659.0
2016-01-25 15:00:00,173.26,173.46,172.34,172.4,237077.0,147.1671,147.337,146.3857,146.4367,237077.0
2016-01-25 15:30:00,172.36,172.52,171.82,172.03,666367.0,146.4027,146.5386,145.944,146.1224,666367.0
2016-01-26 09:30:00,172.85,173.37,172.39,172.62,204529.0,146.8189,147.2606,146.4282,146.6235,204529.0
2016-01-26 10:00:00,172.61,173.96,172.61,173.66,219877.0,146.615,147.7617,146.615,147.5069,219877.0
2016-01-26 10:30:00,173.66,174.13,173.62,173.67,57803.0,147.5069,147.9061,147.4729,147.5154,57803.0
2016-01-26 11:00:00,173.66,174.14,173.64,173.91,117446.0,147.5069,147.9146,147.4899,147.7193,117446.0
2016-01-26 11:30:00,173.87,173.95,173.52,173.79,122962.0,147.6853,147.7532,147.388,147.6173,122962.0
2016-01-26 12:00:00,173.81,174.52,173.81,174.48,65890.0,147.6343,148.2374,147.6343,148.2034,65890.0
2016-01-26 12:30:00,174.45,174.63,174.22,174.34,69454.0,148.1779,148.3308,147.9826,148.0845,69454.0
2016-01-26 13:00:00,174.29,174.66,174.18,174.47,99617.0,148.042,148.3563,147.9486,148.1949,99617.0
2016-01-26 13:30:00,174.48,174.48,174.23,174.25,78802.0,148.2034,148.2034,147.9911,148.0081,78802.0
2016-01-26 14:00:00,174.24,174.26,173.84,173.91,115802.0,147.9996,148.0165,147.6598,147.7193,115802.0
2016-01-26 14:30:00,173.86,174.18,173.74,173.95,96605.0,147.6768,147.9486,147.5749,147.7532,96605.0
2016-01-26 15:00:00,173.93,174.09,173.63,173.83,165351.0,147.7362,147.8722,147.4814,147.6513,165351.0
2016-01-26 15:30:00,173.81,174.44,173.66,174.36,363242.0,147.6343,148.1694,147.5069,148.1015,363242.0
2016-01-27 09:30:00,173.89,174.2,173.59,173.8,288155.0,147.7023,147.9656,147.4475,147.6258,288155.0
2016-01-27 10:00:00,173.82,173.9,172.88,172.99,228556.0,147.6428,147.7108,146.8444,146.9378,228556.0
2016-01-27 10:30:00,172.97,173.82,172.96,173.47,313134.0,146.9208,147.6428,146.9123,147.3455,313134.0
2016-01-27 11:00:00,173.47,174.11,173.3,174.1,219359.0,147.3455,147.8891,147.2011,147.8806,219359.0
2016-01-27 11:30:00,174.11,175.33,174.08,175.1,189857.0,147.8891,148.9254,147.8637,148.73,189857.0
2016-01-27 12:00:00,175.13,175.62,175.04,175.21,121796.0,148.7555,149.1717,148.6791,148.8235,121796.0
2016-01-27 12:30:00,175.2,175.27,174.89,174.89,132993.0,148.815,148.8744,148.5517,148.5517,132993.0
2016-01-27 13:00:00,174.89,175.17,174.74,174.86,195983.0,148.5517,148.7895,148.4243,148.5262,195983.0
2016-01-27 13:30:00,174.73,175.16,174.62,175.16,147251.0,148.4158,148.781,148.3223,148.781,147251.0
2016-01-27 14:00:00,175.02,175.51,173.4,174.21,309385.0,148.6621,149.0783,147.2861,147.9741,309385.0
2016-01-27 14:30:00,174.17,174.24,172.71,172.89,193038.0,147.9401,147.9996,146.7,146.8529,193038.0
2016-01-27 15:00:00,172.9,172.9,171.5,172.13,334723.0,146.8614,146.8614,145.6722,146.2073,334723.0
2016-01-27 15:30:00,172.12,172.66,171.93,172.46,348423.0,146.1988,146.6575,146.0374,146.4876,348423.0
2016-01-28 09:30:00,174.13,174.36,173.66,173.92,184590.0,147.9061,148.1015,147.5069,147.7278,184590.0
2016-01-28 10:00:00,173.95,173.96,172.16,172.16,160224.0,147.7532,147.7617,146.2328,146.2328,160224.0
2016-01-28 10:30:00,172.15,172.8,171.65,172.69,181621.0,146.2243,146.7764,145.7996,146.683,181621.0
2016-01-28 11:00:00,172.72,173.5,172.67,172.94,113830.0,146.7085,147.371,146.666,146.8953,113830.0
2016-01-28 11:30:00,172.94,172.98,172.19,172.24,137507.0,146.8953,146.9293,146.2583,146.3008,137507.0
2016-01-28 12:00:00,172.16,173.49,172.16,173.46,102367.0,146.2328,147.3625,146.2328,147.337,102367.0
2016-01-28 12:30:00,173.5,173.96,173.38,173.51,149777.0,147.371,147.7617,147.2691,147.3795,149777.0
2016-01-28 13:00:00,173.5,173.75,172.69,173.14,106192.0,147.371,147.5834,146.683,147.0652,106192.0
2016-01-28 13:30:00,173.22,173.63,172.99,173.04,113875.0,147.1332,147.4814,146.9378,146.9803,113875.0
2016-01-28 14:00:00,172.98,173.86,172.98,173.84,194681.0,146.9293,147.6768,146.9293,147.6598,194681.0
2016-01-28 14:30:00,173.89,174.02,173.2,173.43,118284.0,147.7023,147.8127,147.1162,147.3115,118284.0
2016-01-28 15:00:00,173.42,173.88,173.28,173.48,321753.0,147.3031,147.6938,147.1841,147.354,321753.0
2016-01-28 15:30:00,173.46,173.89,173.24,173.4,311226.0,147.337,147.7023,147.1502,147.2861,311226.0
2016-01-29 09:30:00,174.34,175.34,174.08,175.25,463822.0,148.0845,148.9339,147.8637,148.8575,463822.0
2016-01-29 10:00:00,175.32,175.76,175.18,175.33,194829.0,148.9169,149.2906,148.798,148.9254,194829.0
2016-01-29 10:30:00,175.2,175.41,174.95,175.13,210024.0,148.815,148.9934,148.6026,148.7555,210024.0
2016-01-29 11:00:00,175.19,175.63,175.17,175.34,221790.0,148.8065,149.1802,148.7895,148.9339,221790.0
2016-01-29 11:30:00,175.31,176.0,175.13,175.97,203674.0,148.9084,149.4945,148.7555,149.469,203674.0
2016-01-29 12:00:00,175.97,176.35,175.81,176.27,221035.0,149.469,149.7918,149.3331,149.7238,221035.0
2016-01-29 12:30:00,176.28,176.48,176.17,176.43,130052.0,149.7323,149.9022,149.6389,149.8597,130052.0
2016-01-29 13:00:00,176.43,176.47,176.22,176.36,292787.0,149.8597,149.8937,149.6814,149.8003,292787.0
2016-01-29 13:30:00,176.39,176.74,176.29,176.52,650928.0,149.8258,150.1231,149.7408,149.9362,650928.0
2016-01-29 14:00:00,176.49,176.77,176.22,176.75,112020.0,149.9107,150.1485,149.6814,150.1316,112020.0
2016-01-29 14:30:00,176.73,176.9,176.47,176.61,177501.0,150.1146,150.259,149.8937,150.0126,177501.0
2016-01-29 15:00:00,176.63,177.15,176.56,177.12,166551.0,150.0296,150.4713,149.9702,150.4458,166551.0
2016-01-29 15:30:00,177.1,177.62,176.98,177.59,713233.0,150.4288,150.8705,150.3269,150.8451,713233.0
2016-02-01 09:30:00,176.61,176.8,176.15,176.39,412369.0,150.0126,150.174,149.6219,149.8258,412369.0
2016-02-01 10:00:00,176.38,176.82,175.91,176.43,213679.0,149.8173,150.191,149.4181,149.8597,213679.0
2016-02-01 10:30:00,176.41,177.13,176.34,177.01,186673.0,149.8428,150.4543,149.7833,150.3524,186673.0
2016-02-01 11:00:00,177.02,177.13,176.66,176.99,278992.0,150.3609,150.4543,150.0551,150.3354,278992.0
2016-02-01 11:30:00,177.08,177.36,176.92,177.14,274443.0,150.4119,150.6497,150.276,150.4628,274443.0
2016-02-01 12:00:00,177.14,177.23,176.59,176.64,206613.0,150.4628,150.5393,149.9957,150.0381,206613.0
2016-02-01 12:30:00,176.64,176.79,176.46,176.53,158019.0,150.0381,150.1655,149.8852,149.9447,158019.0
2016-02-01 13:00:00,176.57,177.08,176.49,177.07,179046.0,149.9787,150.4119,149.9107,150.4034,179046.0
2016-02-01 13:30:00,177.07,177.16,176.82,177.15,174803.0,150.4034,150.4798,150.191,150.4713,174803.0
2016-02-01 14:00:00,177.15,177.35,176.82,177.34,181970.0,150.4713,150.6412,150.191,150.6327,181970.0
2016-02-01 14:30:00,177.36,177.77,177.29,177.71,202570.0,150.6497,150.9979,150.5902,150.947,202570.0
2016-02-01 15:00:00,177.7,178.36,177.47,178.33,326015.0,150.9385,151.4991,150.7431,151.4736,326015.0
2016-02-01 15:30:00,178.34,178.39,177.56,177.56,414406.0,151.4821,151.5246,150.8196,150.8196,414406.0
2016-02-02 09:30:00,175.86,176.09,175.0,175.31,828921.0,149.3756,149.571,148.6451,148.9084,828921.0
2016-02-02 10:00:00,175.3,175.65,174.9,175.25,717637.0,148.8999,149.1972,148.5602,148.8575,717637.0
2016-02-02 10:30:00,175.19,175.41,175.04,175.12,254138.0,148.8065,148.9934,148.6791,148.747,254138.0
2016-02-02 11:00:00,175.14,175.72,175.02,175.52,143197.0,148.764,149.2567,148.6621,149.0868,143197.0
2016-02-02 11:30:00,175.44,175.79,175.1,175.11,325828.0,149.0188,149.3161,148.73,148.7385,325828.0
2016-02-02 12:00:00,175.1,175.13,174.49,174.79,178399.0,148.73,148.7555,148.2119,148.4667,178399.0
2016-02-02 12:30:00,174.83,175.18,174.69,174.94,168677.0,148.5007,148.798,148.3818,148.5941,168677.0
2016-02-02 13:00:00,174.93,175.02,174.63,175.01,226378.0,148.5856,148.6621,148.3308,148.6536,226378.0
2016-02-02 13:30:00,174.99,174.99,174.26,174.26,368888.0,148.6366,148.6366,148.0165,148.0165,368888.0
2016-02-02 14:00:00,174.29,174.61,174.08,174.13,230411.0,148.042,148.3138,147.8637,147.9061,230411.0
2016-02-02 14:30:00,174.16,174.8,174.1,174.2,248649.0,147.9316,148.4752,147.8806,147.9656,248649.0
2016-02-02 15:00:00,174.18,174.33,173.8,174.2,532049.0,147.9486,148.076,147.6258,147.9656,532049.0
2016-02-02 15:30:00,174.2,174.67,174.2,174.32,472840.0,147.9656,148.3648,147.9656,148.0675,472840.0
2016-02-03 09:30:00,175.49,175.57,174.2,174.3,342891.0,149.0613,149.1293,147.9656,148.0505,342891.0
2016-02-03 10:00:00,174.28,174.28,172.17,172.19,299662.0,148.0335,148.0335,146.2413,146.2583,299662.0
2016-02-03 10:30:00,172.19,173.36,171.57,173.22,317454.0,146.2583,147.2521,145.7317,147.1332,317454.0
2016-02-03 11:00:00,173.24,173.61,172.16,173.42,474232.0,147.1502,147.4644,146.2328,147.3031,474232.0
2016-02-03 11:30:00,173.36,174.03,172.9,173.48,247439.0,147.2521,147.8212,146.8614,147.354,247439.0
2016-02-03 12:00:00,173.57,173.84,173.16,173.41,167115.0,147.4305,147.6598,147.0822,147.2946,167115.0
2016-02-03 12:30:00,173.41,173.52,172.8,173.48,181242.0,147.2946,147.388,146.7764,147.354,181242.0
2016-02-03 13:00:00,173.52,173.75,172.94,173.08,126144.0,147.388,147.5834,146.8953,147.0143,126144.0
2016-02-03 13:30:00,173.1,173.11,172.38,172.38,123000.0,147.0312,147.0397,146.4197,146.4197,123000.0
2016-02-03 14:00:00,172.45,174.95,172.45,174.69,414743.0,146.4791,148.6026,146.4791,148.3818,414743.0
2016-02-03 14:30:00,174.67,175.5,174.39,175.39,280513.0,148.3648,149.0698,148.127,148.9764,280513.0
2016-02-03 15:00:00,175.42,175.81,174.84,174.84,235412.0,149.0019,149.3331,148.5092,148.5092,235412.0
2016-02-03 15:30:00,174.83,175.35,174.51,175.3,268025.0,148.5007,148.9424,148.2289,148.8999,268025.0
2016-02-04 09:30:00,174.95,175.42,174.23,175.14,282574.0,148.6026,149.0019,147.9911,148.764,282574.0
2016-02-04 10:00:00,175.14,176.31,174.36,176.23,722213.0,148.764,149.7578,148.1015,149.6899,722213.0
2016-02-04 10:30:00,176.23,176.7,176.01,176.63,327522.0,149.6899,150.0891,149.503,150.0296,327522.0
2016-02-04 11:00:00,176.63,176.67,175.12,175.29,313990.0,150.0296,150.0636,148.747,148.8914,313990.0
2016-02-04 11:30:00,175.27,175.43,174.48,174.74,213643.0,148.8744,149.0103,148.2034,148.4243,213643.0
2016-02-04 12:00:00,174.77,175.76,174.69,175.29,204499.0,148.4497,149.2906,148.3818,148.8914,204499.0
2016-02-04 12:30:00,175.32,175.92,175.1,175.36,57593.0,148.9169,149.4266,148.73,148.9509,57593.0
2016-02-04 13:00:00,175.37,176.02,175.32,175.72,72237.0,148.9594,149.5115,148.9169,149.2567,72237.0
2016-02-04 13:30:00,175.77,175.99,175.0,175.17,69159.0,149.2991,149.486,148.6451,148.7895,69159.0
2016-02-04 14:00:00,175.19,175.27,174.7,174.82,206999.0,148.8065,148.8744,148.3903,148.4922,206999.0
2016-02-04 14:30:00,174.78,175.22,174.54,175.22,227688.0,148.4582,148.832,148.2544,148.832,227688.0
2016-02-04 15:00:00,175.21,175.5,174.79,175.19,227989.0,148.8235,149.0698,148.4667,148.8065,227989.0
2016-02-04 15:30:00,175.23,175.69,174.95,175.61,342112.0,148.8405,149.2312,148.6026,149.1632,342112.0
2016-02-05 09:30:00,175.16,175.19,173.93,174.31,150494.0,148.781,148.8065,147.7362,148.059,150494.0
2016-02-05 10:00:00,174.32,174.67,173.37,173.54,98964.0,148.0675,148.3648,147.2606,147.405,98964.0
2016-02-05 10:30:00,173.46,174.17,173.19,173.19,100573.0,147.337,147.9401,147.1077,147.1077,100573.0
2016-02-05 11:00:00,173.26,173.42,172.41,172.78,108653.0,147.1671,147.3031,146.4452,146.7594,108653.0
2016-02-05 11:30:00,172.8,173.1,172.48,173.06,148331.0,146.7764,147.0312,146.5046,146.9973,148331.0
2016-02-05 12:00:00,173.05,173.33,172.69,173.13,128773.0,146.9888,147.2266,146.683,147.0567,128773.0
2016-02-05 12:30:00,173.15,173.49,172.65,172.88,174162.0,147.0737,147.3625,146.649,146.8444,174162.0
2016-02-05 13:00:00,172.85,173.26,172.79,173.22,172407.0,146.8189,147.1671,146.7679,147.1332,172407.0
2016-02-05 13:30:00,173.15,173.16,172.26,172.53,131931.0,147.0737,147.0822,146.3177,146.5471,131931.0
2016-02-05 14:00:00,172.52,172.66,171.88,172.02,151440.0,146.5386,146.6575,145.995,146.1139,151440.0
2016-02-05 14:30:00,172.03,172.44,171.95,172.04,133126.0,146.1224,146.4706,146.0544,146.1309,133126.0
2016-02-05 15:00:00,172.04,172.39,171.65,172.26,284873.0,146.1309,146.4282,145.7996,146.3177,284873.0
2016-02-05 15:30:00,172.23,172.35,171.73,172.32,301630.0,146.2923,146.3942,145.8676,146.3687,301630.0
2016-02-08 09:30:00,170.29,170.39,168.93,169.28,476005.0,144.6444,144.7294,143.4892,143.7865,476005.0
2016-02-08 10:00:00,169.21,169.68,168.64,168.82,132225.0,143.7271,144.1263,143.2429,143.3958,132225.0
2016-02-08 10:30:00,168.77,169.58,168.77,168.89,380931.0,143.3533,144.0414,143.3533,143.4553,380931.0
2016-02-08 11:00:00,168.93,169.1,168.05,168.78,152479.0,143.4892,143.6336,142.7418,143.3618,152479.0
2016-02-08 11:30:00,168.7,168.89,168.14,168.89,128081.0,143.2939,143.4553,142.8182,143.4553,128081.0
2016-02-08 12:00:00,168.88,169.34,168.8,169.19,130131.0,143.4468,143.8375,143.3788,143.7101,130131.0
2016-02-08 12:30:00,169.21,169.46,168.91,168.98,166108.0,143.7271,143.9394,143.4723,143.5317,166108.0
2016-02-08 13:00:00,168.97,169.01,168.23,168.42,247990.0,143.5232,143.5572,142.8947,143.056,247990.0
2016-02-08 13:30:00,168.43,168.63,167.83,167.85,294529.0,143.0645,143.2344,142.5549,142.5719,294529.0
2016-02-08 14:00:00,167.84,168.29,167.75,167.96,149646.0,142.5634,142.9456,142.487,142.6653,149646.0
2016-02-08 14:30:00,167.94,168.41,167.62,168.11,144318.0,142.6483,143.0476,142.3765,142.7927,144318.0
2016-02-08 15:00:00,168.08,169.2,168.05,168.92,188036.0,142.7673,143.7186,142.7418,143.4807,188036.0
2016-02-08 15:30:00,169.0,170.62,169.0,169.96,356982.0,143.5487,144.9247,143.5487,144.3641,356982.0
2016-02-09 09:30:00,168.18,170.33,167.97,169.85,259903.0,142.8522,144.6784,142.6738,144.2707,259903.0
2016-02-09 10:00:00,169.85,170.8,169.75,169.88,153405.0,144.2707,145.0776,144.1858,144.2962,153405.0
2016-02-09 10:30:00,169.89,169.89,168.74,168.77,144461.0,144.3047,144.3047,143.3279,143.3533,144461.0
2016-02-09 11:00:00,168.78,170.26,168.75,170.13,83983.0,143.3618,144.6189,143.3364,144.5085,83983.0
2016-02-09 11:30:00,170.08,170.2,169.18,169.23,114656.0,144.4661,144.568,143.7016,143.7441,114656.0
2016-02-09 12:00:00,169.25,169.62,168.97,169.22,76350.0,143.7611,144.0753,143.5232,143.7356,76350.0
2016-02-09 12:30:00,169.22,169.52,168.9,169.06,102191.0,143.7356,143.9904,143.4638,143.5997,102191.0
2016-02-09 13:00:00,169.07,169.15,168.28,168.66,137175.0,143.6082,143.6761,142.9371,143.2599,137175.0
2016-02-09 13:30:00,168.67,169.23,168.45,169.06,216246.0,143.2684,143.7441,143.0815,143.5997,216246.0
2016-02-09 14:00:00,169.01,169.94,169.01,169.28,191494.0,143.5572,144.3471,143.5572,143.7865,191494.0
2016-02-09 14:30:00,169.32,170.48,169.32,170.28,117998.0,143.8205,144.8058,143.8205,144.6359,117998.0
2016-02-09 15:00:00,170.35,171.37,169.93,170.13,226222.0,144.6954,145.5618,144.3386,144.5085,226222.0
2016-02-09 15:30:00,170.08,170.6,169.63,169.96,302879.0,144.4661,144.9077,144.0838,144.3641,302879.0
2016-02-10 09:30:00,170.93,171.62,170.61,171.5,179818.0,145.188,145.7741,144.9162,145.6722,179818.0
2016-02-10 10:00:00,171.59,172.05,171.22,171.79,116398.0,145.7486,146.1394,145.4344,145.9185,116398.0
2016-02-10 10:30:00,171.83,172.65,171.01,171.19,231547.0,145.9525,146.649,145.256,145.4089,231547.0
2016-02-10 11:00:00,171.25,171.58,170.77,171.02,176357.0,145.4599,145.7402,145.0521,145.2645,176357.0
2016-02-10 11:30:00,171.02,171.32,170.41,171.18,104230.0,145.2645,145.5193,144.7464,145.4004,104230.0
2016-02-10 12:00:00,171.27,171.54,170.78,171.47,59343.0,145.4768,145.7062,145.0606,145.6467,59343.0
2016-02-10 12:30:00,171.54,172.0,171.33,171.93,43022.0,145.7062,146.0969,145.5278,146.0374,43022.0
2016-02-10 13:00:00,171.97,172.1,171.32,171.36,117352.0,146.0714,146.1818,145.5193,145.5533,117352.0
2016-02-10 13:30:00,171.33,171.63,171.12,171.25,100077.0,145.5278,145.7826,145.3494,145.4599,100077.0
2016-02-10 14:00:00,171.27,171.63,171.21,171.41,75417.0,145.4768,145.7826,145.4259,145.5958,75417.0
2016-02-10 14:30:00,171.38,171.68,170.75,170.84,99865.0,145.5703,145.8251,145.0352,145.1116,99865.0
2016-02-10 15:00:00,170.89,171.51,170.17,170.23,181905.0,145.1541,145.6807,144.5425,144.5935,181905.0
2016-02-10 15:30:00,170.29,170.42,169.72,169.86,320593.0,144.6444,144.7549,144.1603,144.2792,320593.0
2016-02-11 09:30:00,167.26,168.65,167.01,168.24,265219.0,142.0707,143.2514,141.8584,142.9032,265219.0
2016-02-11 10:00:00,168.19,168.55,167.45,167.54,143258.0,142.8607,143.1665,142.2321,142.3086,143258.0
2016-02-11 10:30:00,167.46,167.82,167.0,167.15,137313.0,142.2406,142.5464,141.8499,141.9773,137313.0
2016-02-11 11:00:00,167.12,167.39,166.58,166.65,205236.0,141.9518,142.1812,141.4932,141.5526,205236.0
2016-02-11 11:30:00,166.64,167.19,166.31,166.99,159219.0,141.5441,142.0113,141.2638,141.8414,159219.0
2016-02-11 12:00:00,166.96,167.35,166.66,166.88,679484.0,141.8159,142.1472,141.5611,141.748,679484.0
2016-02-11 12:30:00,166.87,167.42,166.54,167.27,190640.0,141.7395,142.2066,141.4592,142.0792,190640.0
2016-02-11 13:00:00,167.31,167.65,167.1,167.22,106815.0,142.1132,142.402,141.9348,142.0368,106815.0
2016-02-11 13:30:00,167.2,167.49,166.69,166.8,112491.0,142.0198,142.2661,141.5866,141.68,112491.0
2016-02-11 14:00:00,166.8,167.03,166.26,166.34,188353.0,141.68,141.8754,141.2213,141.2893,188353.0
2016-02-11 14:30:00,166.33,168.55,166.05,167.92,385742.0,141.2808,143.1665,141.043,142.6313,385742.0
2016-02-11 15:00:00,167.97,168.13,167.16,168.03,239694.0,142.6738,142.8097,141.9858,142.7248,239694.0
2016-02-11 15:30:00,167.91,168.72,167.69,167.82,335520.0,142.6229,143.3109,142.436,142.5464,335520.0
2016-02-12 09:30:00,169.54,169.74,168.87,168.87,176206.0,144.0074,144.1773,143.4383,143.4383,176206.0
2016-02-12 10:00:00,168.93,169.63,168.69,169.5,98992.0,143.4892,144.0838,143.2854,143.9734,98992.0
2016-02-12 10:30:00,169.48,169.74,169.24,169.41,65358.0,143.9564,144.1773,143.7526,143.897,65358.0
2016-02-12 11:00:00,169.47,170.5,169.42,170.4,141037.0,143.9479,144.8228,143.9054,144.7379,141037.0
2016-02-12 11:30:00,170.48,170.63,170.13,170.21,101802.0,144.8058,144.9332,144.5085,144.5765,101802.0
2016-02-12 12:00:00,170.21,170.52,170.1,170.43,75736.0,144.5765,144.8398,144.483,144.7633,75736.0
2016-02-12 12:30:00,170.41,170.52,170.25,170.27,64001.0,144.7464,144.8398,144.6105,144.6274,64001.0
2016-02-12 13:00:00,170.27,170.39,169.77,169.96,53449.0,144.6274,144.7294,144.2027,144.3641,53449.0
2016-02-12 13:30:00,169.99,170.23,169.9,170.05,208148.0,144.3896,144.5935,144.3132,144.4406,208148.0
2016-02-12 14:00:00,170.04,170.7,170.0,170.58,168802.0,144.4321,144.9927,144.3981,144.8908,168802.0
2016-02-12 14:30:00,170.62,170.85,170.47,170.72,71172.0,144.9247,145.1201,144.7973,145.0097,71172.0
2016-02-12 15:00:00,170.7,171.1,170.57,171.1,155552.0,144.9927,145.3324,144.8823,145.3324,155552.0
2016-02-12 15:30:00,171.07,171.13,170.56,171.12,292556.0,145.307,145.3579,144.8738,145.3494,292556.0
2016-02-16 09:30:00,173.2,173.31,172.53,172.64,413514.0,147.1162,147.2096,146.5471,146.6405,413514.0
2016-02-16 10:00:00,172.64,172.86,172.24,172.47,171580.0,146.6405,146.8274,146.3008,146.4961,171580.0
2016-02-16 10:30:00,172.5,172.95,172.33,172.41,35960.0,146.5216,146.9038,146.3772,146.4452,35960.0
2016-02-16 11:00:00,172.4,172.59,172.05,172.49,65072.0,146.4367,146.598,146.1394,146.5131,65072.0
2016-02-16 11:30:00,172.53,173.22,172.5,173.19,107150.0,146.5471,147.1332,146.5216,147.1077,107150.0
2016-02-16 12:00:00,173.21,173.52,173.16,173.38,104059.0,147.1247,147.388,147.0822,147.2691,104059.0
2016-02-16 12:30:00,173.39,173.73,173.18,173.66,42486.0,147.2776,147.5664,147.0992,147.5069,42486.0
2016-02-16 13:00:00,173.68,173.95,173.68,173.73,125969.0,147.5239,147.7532,147.5239,147.5664,125969.0
2016-02-16 13:30:00,173.75,173.78,173.56,173.7,69680.0,147.5834,147.6088,147.422,147.5409,69680.0
2016-02-16 14:00:00,173.7,173.93,173.65,173.92,238050.0,147.5409,147.7362,147.4984,147.7278,238050.0
2016-02-16 14:30:00,173.94,174.0,173.63,173.69,147391.0,147.7447,147.7957,147.4814,147.5324,147391.0
2016-02-16 15:00:00,173.7,173.93,173.45,173.93,93670.0,147.5409,147.7362,147.3285,147.7362,93670.0
2016-02-16 15:30:00,173.92,173.99,173.47,173.97,535802.0,147.7278,147.7872,147.3455,147.7702,535802.0
2016-02-17 09:30:00,175.32,175.8,175.12,175.52,181696.0,148.9169,149.3246,148.747,149.0868,181696.0
2016-02-17 10:00:00,175.63,176.3,175.61,176.3,153618.0,149.1802,149.7493,149.1632,149.7493,153618.0
2016-02-17 10:30:00,176.42,176.63,176.17,176.6,92861.0,149.8513,150.0296,149.6389,150.0041,92861.0
2016-02-17 11:00:00,176.52,176.69,176.31,176.5,177941.0,149.9362,150.0806,149.7578,149.9192,177941.0
2016-02-17 11:30:00,176.5,176.67,176.33,176.49,81273.0,149.9192,150.0636,149.7748,149.9107,81273.0
2016-02-17 12:00:00,176.53,176.82,176.44,176.76,108144.0,149.9447,150.191,149.8682,150.1401,108144.0
2016-02-17 12:30:00,176.74,177.0,176.74,176.83,114217.0,150.1231,150.3439,150.1231,150.1995,114217.0
2016-02-17 13:00:00,176.81,176.97,176.78,176.93,111973.0,150.1825,150.3184,150.157,150.2844,111973.0
2016-02-17 13:30:00,176.9,176.9,176.54,176.6,73528.0,150.259,150.259,149.9532,150.0041,73528.0
2016-02-17 14:00:00,176.59,177.25,176.48,177.08,225410.0,149.9957,150.5563,149.9022,150.4119,225410.0
2016-02-17 14:30:00,177.05,177.13,176.64,176.71,136787.0,150.3864,150.4543,150.0381,150.0976,136787.0
2016-02-17 15:00:00,176.75,176.98,176.6,176.78,219102.0,150.1316,150.3269,150.0041,150.157,219102.0
2016-02-17 15:30:00,176.79,176.95,176.53,176.86,329597.0,150.1655,150.3014,149.9447,150.225,329597.0
2016-02-18 09:30:00,177.17,177.22,176.45,176.71,153022.0,150.4883,150.5308,149.8767,150.0976,153022.0
2016-02-18 10:00:00,176.7,176.9,176.43,176.88,96558.0,150.0891,150.259,149.8597,150.242,96558.0
2016-02-18 10:30:00,176.91,176.91,176.41,176.45,65890.0,150.2675,150.2675,149.8428,149.8767,65890.0
2016-02-18 11:00:00,176.46,176.46,175.89,176.22,137286.0,149.8852,149.8852,149.4011,149.6814,137286.0
2016-02-18 11:30:00,176.25,176.68,176.16,176.67,69361.0,149.7069,150.0721,149.6304,150.0636,69361.0
2016-02-18 12:00:00,176.64,176.8,176.49,176.65,85128.0,150.0381,150.174,149.9107,150.0466,85128.0
2016-02-18 12:30:00,176.66,176.69,176.37,176.41,88114.0,150.0551,150.0806,149.8088,149.8428,88114.0
2016-02-18 13:00:00,176.36,176.61,176.15,176.25,59603.0,149.8003,150.0126,149.6219,149.7069,59603.0
2016-02-18 13:30:00,176.25,176.33,175.83,176.09,65756.0,149.7069,149.7748,149.3501,149.571,65756.0
2016-02-18 14:00:00,176.08,176.51,176.07,176.48,139811.0,149.5625,149.9277,149.554,149.9022,139811.0
2016-02-18 14:30:00,176.49,176.75,176.45,176.56,187693.0,149.9107,150.1316,149.8767,149.9702,187693.0
2016-02-18 15:00:00,176.6,176.65,176.04,176.23,136557.0,150.0041,150.0466,149.5285,149.6899,136557.0
2016-02-18 15:30:00,176.2,176.33,175.8,176.1,206266.0,149.6644,149.7748,149.3246,149.5794,206266.0
2016-02-19 09:30:00,175.28,175.56,174.67,175.13,135621.0,148.8829,149.1208,148.3648,148.7555,135621.0
2016-02-19 10:00:00,175.03,175.73,174.64,175.5,60279.0,148.6706,149.2652,148.3393,149.0698,60279.0
2016-02-19 10:30:00,175.47,175.86,175.47,175.49,46590.0,149.0443,149.3756,149.0443,149.0613,46590.0
2016-02-19 11:00:00,175.44,176.02,175.16,175.99,99594.0,149.0188,149.5115,148.781,149.486,99594.0
2016-02-19 11:30:00,176.0,176.2,175.78,175.78,96647.0,149.4945,149.6644,149.3076,149.3076,96647.0
2016-02-19 12:00:00,175.81,175.91,175.63,175.73,68368.0,149.3331,149.4181,149.1802,149.2652,68368.0
2016-02-19 12:30:00,175.73,176.0,175.73,175.78,44187.0,149.2652,149.4945,149.2652,149.3076,44187.0
2016-02-19 13:00:00,175.76,175.94,175.65,175.81,55424.0,149.2906,149.4435,149.1972,149.3331,55424.0
2016-02-19 13:30:00,175.83,175.95,175.74,175.85,63165.0,149.3501,149.452,149.2737,149.3671,63165.0
2016-02-19 14:00:00,175.83,176.11,175.82,175.86,79670.0,149.3501,149.5879,149.3416,149.3756,79670.0
2016-02-19 14:30:00,175.88,175.9,175.51,175.59,130305.0,149.3926,149.4096,149.0783,149.1463,130305.0
2016-02-19 15:00:00,175.55,175.98,175.54,175.95,38515.0,149.1123,149.4775,149.1038,149.452,38515.0
2016-02-19 15:30:00,175.97,176.15,175.84,176.1,101923.0,149.469,149.6219,149.3586,149.5794,101923.0
2016-02-22 09:30:00,177.78,178.42,177.71,178.37,312546.0,151.0064,151.5501,150.947,151.5076,312546.0
2016-02-22 10:00:00,178.38,178.68,178.27,178.35,166910.0,151.5161,151.7709,151.4226,151.4906,166910.0
2016-02-22 10:30:00,178.45,178.55,178.14,178.22,56917.0,151.5755,151.6605,151.3122,151.3802,56917.0
2016-02-22 11:00:00,178.18,178.42,178.07,178.33,87009.0,151.3462,151.5501,151.2528,151.4736,87009.0
2016-02-22 11:30:00,178.36,178.4,178.18,178.4,363125.0,151.4991,151.5331,151.3462,151.5331,363125.0
2016-02-22 12:00:00,178.35,178.38,178.2,178.36,136126.0,151.4906,151.5161,151.3632,151.4991,136126.0
2016-02-22 12:30:00,178.35,178.55,178.16,178.17,145615.0,151.4906,151.6605,151.3292,151.3377,145615.0
2016-02-22 13:00:00,178.17,178.37,178.17,178.33,57653.0,151.3377,151.5076,151.3377,151.4736,57653.0
2016-02-22 13:30:00,178.36,178.75,178.36,178.67,300827.0,151.4991,151.8304,151.4991,151.7624,300827.0
2016-02-22 14:00:00,178.66,178.7,178.27,178.39,94007.0,151.7539,151.7879,151.4226,151.5246,94007.0
2016-02-22 14:30:00,178.39,178.4,178.19,178.3,167675.0,151.5246,151.5331,151.3547,151.4481,167675.0
2016-02-22 15:00:00,178.34,178.48,178.09,178.35,405869.0,151.4821,151.601,151.2698,151.4906,405869.0
2016-02-22 15:30:00,178.34,178.62,178.33,178.62,135175.0,151.4821,151.7199,151.4736,151.7199,135175.0
2016-02-23 09:30:00,177.92,178.19,177.71,177.89,161750.0,151.1254,151.3547,150.947,151.0999,161750.0
2016-02-23 10:00:00,177.92,177.98,177.14,177.4,119436.0,151.1254,151.1763,150.4628,150.6837,119436.0
2016-02-23 10:30:00,177.46,177.52,176.78,176.92,154689.0,150.7346,150.7856,150.157,150.276,154689.0
2016-02-23 11:00:00,176.9,176.94,176.49,176.67,129611.0,150.259,150.2929,149.9107,150.0636,129611.0
2016-02-23 11:30:00,176.68,177.19,176.51,176.99,83563.0,150.0721,150.5053,149.9277,150.3354,83563.0
2016-02-23 12:00:00,176.93,176.94,176.65,176.91,66691.0,150.2844,150.2929,150.0466,150.2675,66691.0
2016-02-23 12:30:00,176.91,177.03,176.8,177.02,29812.0,150.2675,150.3694,150.174,150.3609,29812.0
2016-02-23 13:00:00,176.99,177.05,176.81,176.9,94200.0,150.3354,150.3864,150.1825,150.259,94200.0
2016-02-23 13:30:00,176.93,176.93,176.54,176.75,128453.0,150.2844,150.2844,149.9532,150.1316,128453.0
2016-02-23 14:00:00,176.75,177.04,176.68,176.84,169165.0,150.1316,150.3779,150.0721,150.208,169165.0
2016-02-23 14:30:00,176.85,176.92,176.59,176.6,253687.0,150.2165,150.276,149.9957,150.0041,253687.0
2016-02-23 15:00:00,176.61,176.68,176.22,176.31,130377.0,150.0126,150.0721,149.6814,149.7578,130377.0
2016-02-23 15:30:00,176.33,176.94,176.33,176.39,240924.0,149.7748,150.2929,149.7748,149.8258,240924.0
2016-02-24 09:30:00,174.79,174.85,173.81,174.02,311543.0,148.4667,148.5177,147.6343,147.8127,311543.0
2016-02-24 10:00:00,174.0,174.24,173.7,173.91,176734.0,147.7957,147.9996,147.5409,147.7193,176734.0
2016-02-24 10:30:00,173.93,174.58,173.6,174.37,194855.0,147.7362,148.2884,147.4559,148.11,194855.0
2016-02-24 11:00:00,174.37,174.41,173.85,174.11,138260.0,148.11,148.144,147.6683,147.8891,138260.0
2016-02-24 11:30:00,174.05,175.19,174.05,175.12,94296.0,147.8382,148.8065,147.8382,148.747,94296.0
2016-02-24 12:00:00,175.15,175.53,175.03,175.05,94874.0,148.7725,149.0953,148.6706,148.6876,94874.0
2016-02-24 12:30:00,175.04,175.3,174.77,175.14,70230.0,148.6791,148.8999,148.4497,148.764,70230.0
2016-02-24 13:00:00,175.17,175.65,175.11,175.3,121666.0,148.7895,149.1972,148.7385,148.8999,121666.0
2016-02-24 13:30:00,175.32,175.58,175.13,175.38,60308.0,148.9169,149.1378,148.7555,148.9679,60308.0
2016-02-24 14:00:00,175.4,176.52,175.3,176.43,114220.0,148.9849,149.9362,148.8999,149.8597,114220.0
2016-02-24 14:30:00,176.38,176.65,176.29,176.34,142584.0,149.8173,150.0466,149.7408,149.7833,142584.0
2016-02-24 15:00:00,176.37,177.4,176.37,177.35,209675.0,149.8088,150.6837,149.8088,150.6412,209675.0
2016-02-24 15:30:00,177.34,177.45,176.87,177.17,621840.0,150.6327,150.7261,150.2335,150.4883,621840.0
2016-02-25 09:30:00,177.7,178.12,177.22,177.28,187532.0,150.9385,151.2952,150.5308,150.5817,187532.0
2016-02-25 10:00:00,177.27,177.53,176.83,177.53,106024.0,150.5732,150.7941,150.1995,150.7941,106024.0
2016-02-25 10:30:00,177.53,177.71,177.18,177.2,89544.0,150.7941,150.947,150.4968,150.5138,89544.0
2016-02-25 11:00:00,177.18,177.5,177.01,177.43,66926.0,150.4968,150.7686,150.3524,150.7091,66926.0
2016-02-25 11:30:00,177.39,177.78,177.23,177.72,104673.0,150.6752,151.0064,150.5393,150.9555,104673.0
2016-02-25 12:00:00,177.71,177.83,177.55,177.63,86779.0,150.947,151.0489,150.8111,150.879,86779.0
2016-02-25 12:30:00,177.6,177.68,177.3,177.57,72088.0,150.8535,150.9215,150.5987,150.8281,72088.0
2016-02-25 13:00:00,177.55,177.99,177.51,177.99,300203.0,150.8111,151.1848,150.7771,151.1848,300203.0
2016-02-25 13:30:00,177.97,178.52,177.97,178.47,152769.0,151.1678,151.635,151.1678,151.5925,152769.0
2016-02-25 14:00:00,178.45,178.65,178.29,178.49,110401.0,151.5755,151.7454,151.4396,151.6095,110401.0
2016-02-25 14:30:00,178.49,178.53,178.19,178.28,221228.0,151.6095,151.6435,151.3547,151.4311,221228.0
2016-02-25 15:00:00,178.3,178.77,178.26,178.53,94569.0,151.4481,151.8473,151.4142,151.6435,94569.0
2016-02-25 15:30:00,178.62,179.3,178.49,179.3,213181.0,151.7199,152.2975,151.6095,152.2975,213181.0
2016-02-26 09:30:00,180.2,180.36,179.83,179.89,400809.0,153.062,153.1979,152.7477,152.7987,400809.0
2016-02-26 10:00:00,179.91,179.91,179.32,179.48,127231.0,152.8157,152.8157,152.3145,152.4504,127231.0
2016-02-26 10:30:00,179.49,180.13,179.48,180.13,118883.0,152.4589,153.0025,152.4504,153.0025,118883.0
2016-02-26 11:00:00,180.11,180.18,179.53,179.53,111525.0,152.9855,153.045,152.4929,152.4929,111525.0
2016-02-26 11:30:00,179.51,179.7,179.32,179.59,143859.0,152.4759,152.6373,152.3145,152.5439,143859.0
2016-02-26 12:00:00,179.56,179.67,179.15,179.55,87325.0,152.5184,152.6118,152.1701,152.5099,87325.0
2016-02-26 12:30:00,179.58,179.97,179.45,179.81,124455.0,152.5354,152.8666,152.4249,152.7307,124455.0
2016-02-26 13:00:00,179.81,179.93,179.5,179.51,35747.0,152.7307,152.8327,152.4674,152.4759,35747.0
2016-02-26 13:30:00,179.5,179.67,179.06,179.27,205175.0,152.4674,152.6118,152.0937,152.272,205175.0
2016-02-26 14:00:00,179.3,179.41,179.12,179.32,116417.0,152.2975,152.391,152.1446,152.3145,116417.0
2016-02-26 14:30:00,179.28,179.31,178.74,178.84,81582.0,152.2805,152.306,151.8219,151.9068,81582.0
2016-02-26 15:00:00,178.79,179.3,178.79,178.94,149818.0,151.8643,152.2975,151.8643,151.9917,149818.0
2016-02-26 15:30:00,179.0,179.23,178.89,178.93,305880.0,152.0427,152.2381,151.9493,151.9832,305880.0
2016-02-29 09:30:00,178.94,179.17,178.53,178.9,198929.0,151.9917,152.1871,151.6435,151.9578,198929.0
2016-02-29 10:00:00,178.88,179.01,178.56,178.78,280363.0,151.9408,152.0512,151.669,151.8558,280363.0
2016-02-29 10:30:00,178.77,179.17,178.61,179.11,112678.0,151.8473,152.1871,151.7114,152.1361,112678.0
2016-02-29 11:00:00,179.12,179.56,179.12,179.35,99488.0,152.1446,152.5184,152.1446,152.34,99488.0
2016-02-29 11:30:00,179.33,179.95,179.32,179.7,132324.0,152.323,152.8496,152.3145,152.6373,132324.0
2016-02-29 12:00:00,179.69,179.75,179.39,179.47,94893.0,152.6288,152.6798,152.374,152.4419,94893.0
2016-02-29 12:30:00,179.47,179.57,179.32,179.54,181624.0,152.4419,152.5269,152.3145,152.5014,181624.0
2016-02-29 13:00:00,179.57,179.6,179.24,179.25,128686.0,152.5269,152.5523,152.2466,152.2551,128686.0
2016-02-29 13:30:00,179.24,179.31,179.11,179.28,99412.0,152.2466,152.306,152.1361,152.2805,99412.0
2016-02-29 14:00:00,179.28,179.3,178.46,178.71,195847.0,152.2805,152.2975,151.584,151.7964,195847.0
2016-02-29 14:30:00,178.7,178.77,178.19,178.25,124650.0,151.7879,151.8473,151.3547,151.4057,124650.0
2016-02-29 15:00:00,178.22,178.22,177.65,178.07,165691.0,151.3802,151.3802,150.896,151.2528,165691.0
2016-02-29 15:30:00,178.01,178.24,177.38,177.42,892729.0,151.2018,151.3972,150.6667,150.7007,892729.0
2016-03-01 09:30:00,178.84,179.07,178.33,178.75,254742.0,151.9068,152.1022,151.4736,151.8304,254742.0
2016-03-01 10:00:00,178.76,179.68,178.76,179.63,208118.0,151.8389,152.6203,151.8389,152.5778,208118.0
2016-03-01 10:30:00,179.64,179.92,179.43,179.5,229149.0,152.5863,152.8242,152.4079,152.4674,229149.0
2016-03-01 11:00:00,179.51,180.21,179.51,180.19,167870.0,152.4759,153.0705,152.4759,153.0535,167870.0
2016-03-01 11:30:00,180.17,180.66,180.14,180.65,177981.0,153.0365,153.4527,153.011,153.4442,177981.0
2016-03-01 12:00:00,180.63,181.03,180.6,180.81,168674.0,153.4272,153.767,153.4017,153.5801,168674.0
2016-03-01 12:30:00,180.83,180.99,180.7,180.99,100984.0,153.5971,153.733,153.4867,153.733,100984.0
2016-03-01 13:00:00,180.97,181.13,180.78,181.05,105312.0,153.716,153.8519,153.5546,153.784,105312.0
2016-03-01 13:30:00,181.08,181.33,181.01,181.09,132527.0,153.8095,154.0218,153.75,153.818,132527.0
2016-03-01 14:00:00,181.07,181.24,180.87,181.01,197849.0,153.801,153.9454,153.6311,153.75,197849.0
2016-03-01 14:30:00,181.03,181.53,180.96,181.52,178674.0,153.767,154.1917,153.7075,154.1832,178674.0
2016-03-01 15:00:00,181.51,181.69,181.42,181.45,119562.0,154.1747,154.3276,154.0983,154.1237,119562.0
2016-03-01 15:30:00,181.45,181.74,181.21,181.73,380541.0,154.1237,154.3701,153.9199,154.3616,380541.0
2016-03-02 09:30:00,181.36,181.65,181.08,181.28,282765.0,154.0473,154.2936,153.8095,153.9793,282765.0
2016-03-02 10:00:00,181.25,181.8,181.19,181.44,145684.0,153.9539,154.421,153.9029,154.1152,145684.0
2016-03-02 10:30:00,181.44,181.67,180.9,181.64,173895.0,154.1152,154.3106,153.6566,154.2851,173895.0
2016-03-02 11:00:00,181.6,182.0,181.51,181.79,143139.0,154.2511,154.5909,154.1747,154.4125,143139.0
2016-03-02 11:30:00,181.82,181.99,181.33,181.33,103858.0,154.438,154.5824,154.0218,154.0218,103858.0
2016-03-02 12:00:00,181.3,181.44,181.17,181.32,56184.0,153.9963,154.1152,153.8859,154.0133,56184.0
2016-03-02 12:30:00,181.31,181.73,181.25,181.68,112182.0,154.0048,154.3616,153.9539,154.3191,112182.0
2016-03-02 13:00:00,181.68,181.89,181.59,181.87,637067.0,154.3191,154.4975,154.2427,154.4805,637067.0
2016-03-02 13:30:00,181.85,181.97,181.57,181.58,329997.0,154.4635,154.5654,154.2257,154.2342,329997.0
2016-03-02 14:00:00,181.56,181.78,181.38,181.71,122978.0,154.2172,154.404,154.0643,154.3446,122978.0
2016-03-02 14:30:00,181.69,182.16,181.69,181.99,118426.0,154.3276,154.7268,154.3276,154.5824,118426.0
2016-03-02 15:00:00,181.99,182.21,181.74,182.01,238100.0,154.5824,154.7693,154.3701,154.5994,238100.0
2016-03-02 15:30:00,182.01,182.54,181.86,182.5,503451.0,154.5994,155.0496,154.472,155.0156,503451.0
2016-03-03 09:30:00,182.27,182.32,181.78,181.96,252140.0,154.8202,154.8627,154.404,154.5569,252140.0
2016-03-03 10:00:00,181.96,182.13,181.7,182.09,267199.0,154.5569,154.7013,154.3361,154.6674,267199.0
2016-03-03 10:30:00,182.1,182.49,182.1,182.34,271030.0,154.6758,155.0071,154.6758,154.8797,271030.0
2016-03-03 11:00:00,182.36,182.42,181.7,181.74,206680.0,154.8967,154.9477,154.3361,154.3701,206680.0
2016-03-03 11:30:00,181.75,182.07,181.7,182.02,223705.0,154.3786,154.6504,154.3361,154.6079,223705.0
2016-03-03 12:00:00,182.04,182.17,181.84,181.85,105668.0,154.6249,154.7353,154.455,154.4635,105668.0
2016-03-03 12:30:00,181.88,182.23,181.88,182.2,79738.0,154.489,154.7863,154.489,154.7608,79738.0
2016-03-03 13:00:00,182.21,182.49,182.2,182.29,142174.0,154.7693,155.0071,154.7608,154.8372,142174.0
2016-03-03 13:30:00,182.29,182.73,182.29,182.63,146784.0,154.8372,155.211,154.8372,155.126,146784.0
2016-03-03 14:00:00,182.66,182.84,182.48,182.65,195063.0,155.1515,155.3044,154.9986,155.143,195063.0
2016-03-03 14:30:00,182.65,182.95,182.49,182.82,192307.0,155.143,155.3978,155.0071,155.2874,192307.0
2016-03-03 15:00:00,182.86,183.02,182.69,182.9,239333.0,155.3214,155.4573,155.177,155.3554,239333.0
2016-03-03 15:30:00,182.9,183.23,182.84,183.2,216981.0,155.3554,155.6357,155.3044,155.6102,216981.0
2016-03-04 09:30:00,183.45,183.55,182.55,182.74,307115.0,155.8225,155.9075,155.0581,155.2195,307115.0
2016-03-04 10:00:00,182.79,183.23,182.57,183.14,176414.0,155.2619,155.6357,155.0751,155.5592,176414.0
2016-03-04 10:30:00,183.19,183.77,183.09,183.58,188798.0,155.6017,156.0943,155.5168,155.933,188798.0
2016-03-04 11:00:00,183.64,184.32,183.64,183.93,145861.0,155.9839,156.5615,155.9839,156.2303,145861.0
2016-03-04 11:30:00,183.95,184.12,183.78,184.1,98092.0,156.2472,156.3916,156.1028,156.3747,98092.0
2016-03-04 12:00:00,184.13,184.21,183.84,183.96,111085.0,156.4001,156.4681,156.1538,156.2557,111085.0
2016-03-04 12:30:00,183.94,184.27,183.87,184.14,105874.0,156.2387,156.519,156.1793,156.4086,105874.0
2016-03-04 13:00:00,184.16,184.3,183.93,184.28,69101.0,156.4256,156.5445,156.2303,156.5275,69101.0
2016-03-04 13:30:00,184.25,184.66,184.16,184.57,157692.0,156.5021,156.8503,156.4256,156.7739,157692.0
2016-03-04 14:00:00,184.57,184.58,183.89,183.95,119232.0,156.7739,156.7824,156.1963,156.2472,119232.0
2016-03-04 14:30:00,183.94,184.05,183.22,183.45,142902.0,156.2387,156.3322,155.6272,155.8225,142902.0
2016-03-04 15:00:00,183.48,183.86,183.17,183.81,115939.0,155.848,156.1708,155.5847,156.1283,115939.0
2016-03-04 15:30:00,183.82,184.0,183.62,183.77,290375.0,156.1368,156.2897,155.9669,156.0943,290375.0
2016-03-07 09:30:00,182.85,183.27,182.75,182.96,303598.0,155.3129,155.6696,155.228,155.4063,303598.0
2016-03-07 10:00:00,182.87,183.48,182.8,183.23,95300.0,155.3299,155.848,155.2704,155.6357,95300.0
2016-03-07 10:30:00,183.27,183.81,183.22,183.5,95817.0,155.6696,156.1283,155.6272,155.865,95817.0
2016-03-07 11:00:00,183.49,183.8,183.38,183.66,74790.0,155.8565,156.1198,155.7631,156.0009,74790.0
2016-03-07 11:30:00,183.69,184.32,183.69,184.0,96452.0,156.0264,156.5615,156.0264,156.2897,96452.0
2016-03-07 12:00:00,183.99,184.12,183.84,183.99,64963.0,156.2812,156.3916,156.1538,156.2812,64963.0
2016-03-07 12:30:00,183.99,184.2,183.99,184.11,79341.0,156.2812,156.4596,156.2812,156.3831,79341.0
2016-03-07 13:00:00,184.13,184.39,183.89,183.92,277228.0,156.4001,156.621,156.1963,156.2218,277228.0
2016-03-07 13:30:00,183.88,183.9,183.59,183.75,114171.0,156.1878,156.2048,155.9415,156.0774,114171.0
2016-03-07 14:00:00,183.77,183.91,183.28,183.34,153622.0,156.0943,156.2133,155.6781,155.7291,153622.0
2016-03-07 14:30:00,183.35,183.37,182.97,183.26,129044.0,155.7376,155.7546,155.4148,155.6612,129044.0
2016-03-07 15:00:00,183.24,183.77,182.96,183.68,1392165.0,155.6442,156.0943,155.4063,156.0179,1392165.0
2016-03-07 15:30:00,183.71,184.01,183.56,183.97,315573.0,156.0434,156.2982,155.916,156.2642,315573.0
2016-03-08 09:30:00,182.81,182.9,182.35,182.56,231247.0,155.2789,155.3554,154.8882,155.0666,231247.0
2016-03-08 10:00:00,182.49,182.81,182.18,182.19,141448.0,155.0071,155.2789,154.7438,154.7523,141448.0
2016-03-08 10:30:00,182.18,182.53,181.95,182.1,197326.0,154.7438,155.0411,154.5484,154.6758,197326.0
2016-03-08 11:00:00,182.12,182.73,182.1,182.59,137461.0,154.6928,155.211,154.6758,155.0921,137461.0
2016-03-08 11:30:00,182.53,182.91,182.36,182.76,206670.0,155.0411,155.3639,154.8967,155.2365,206670.0
2016-03-08 12:00:00,182.76,183.23,182.62,183.09,146848.0,155.2365,155.6357,155.1175,155.5168,146848.0
2016-03-08 12:30:00,183.11,183.17,182.75,182.93,94265.0,155.5337,155.5847,155.228,155.3809,94265.0
2016-03-08 13:00:00,182.92,183.16,182.7,183.07,439880.0,155.3724,155.5762,155.1855,155.4998,439880.0
2016-03-08 13:30:00,183.08,183.33,183.03,183.11,121103.0,155.5083,155.7206,155.4658,155.5337,121103.0
2016-03-08 14:00:00,183.1,183.32,182.77,182.81,173530.0,155.5253,155.7121,155.2449,155.2789,173530.0
2016-03-08 14:30:00,182.83,182.87,182.48,182.65,154410.0,155.2959,155.3299,154.9986,155.143,154410.0
2016-03-08 15:00:00,182.62,182.73,182.09,182.12,179793.0,155.1175,155.211,154.6674,154.6928,179793.0
2016-03-08 15:30:00,182.11,182.3,181.78,181.94,390488.0,154.6843,154.8457,154.404,154.5399,390488.0
2016-03-09 09:30:00,182.85,182.89,182.4,182.66,166787.0,155.3129,155.3469,154.9307,155.1515,166787.0
2016-03-09 10:00:00,182.71,182.79,182.3,182.57,145095.0,155.194,155.2619,154.8457,155.0751,145095.0
2016-03-09 10:30:00,182.57,183.12,182.01,182.24,213639.0,155.0751,155.5422,154.5994,154.7948,213639.0
2016-03-09 11:00:00,182.26,183.02,182.26,182.96,105044.0,154.8118,155.4573,154.8118,155.4063,105044.0
2016-03-09 11:30:00,182.97,183.22,182.82,183.16,106207.0,155.4148,155.6272,155.2874,155.5762,106207.0
2016-03-09 12:00:00,183.19,183.19,182.93,183.0,58672.0,155.6017,155.6017,155.3809,155.4403,58672.0
2016-03-09 12:30:00,183.02,183.07,182.5,182.52,76958.0,155.4573,155.4998,155.0156,155.0326,76958.0
2016-03-09 13:00:00,182.5,182.61,182.38,182.45,76591.0,155.0156,155.109,154.9137,154.9731,76591.0
2016-03-09 13:30:00,182.47,182.94,182.47,182.85,81922.0,154.9901,155.3893,154.9901,155.3129,81922.0
2016-03-09 14:00:00,182.85,182.98,182.7,182.9,65722.0,155.3129,155.4233,155.1855,155.3554,65722.0
2016-03-09 14:30:00,182.88,182.91,182.6,182.75,59081.0,155.3384,155.3639,155.1005,155.228,59081.0
2016-03-09 15:00:00,182.75,182.82,182.39,182.59,80737.0,155.228,155.2874,154.9222,155.0921,80737.0
2016-03-09 15:30:00,182.56,182.9,182.5,182.89,191909.0,155.0666,155.3554,155.0156,155.3469,191909.0
2016-03-10 09:30:00,183.38,184.24,183.09,184.15,323481.0,155.7631,156.4936,155.5168,156.4171,323481.0
2016-03-10 10:00:00,184.18,184.39,183.62,183.62,208066.0,156.4426,156.621,155.9669,155.9669,208066.0
2016-03-10 10:30:00,183.59,183.59,182.52,182.55,184744.0,155.9415,155.9415,155.0326,155.0581,184744.0
2016-03-10 11:00:00,182.62,182.73,181.71,182.01,181915.0,155.1175,155.211,154.3446,154.5994,181915.0
2016-03-10 11:30:00,182.05,182.3,181.59,182.13,110486.0,154.6334,154.8457,154.2427,154.7013,110486.0
2016-03-10 12:00:00,182.1,182.43,181.72,181.9,77466.0,154.6758,154.9562,154.3531,154.506,77466.0
2016-03-10 12:30:00,181.92,181.94,181.08,181.47,164679.0,154.523,154.5399,153.8095,154.1407,164679.0
2016-03-10 13:00:00,181.46,181.87,181.03,181.82,83173.0,154.1322,154.4805,153.767,154.438,83173.0
2016-03-10 13:30:00,181.81,181.93,181.6,181.66,65817.0,154.4295,154.5315,154.2511,154.3021,65817.0
2016-03-10 14:00:00,181.64,182.08,181.35,182.03,71123.0,154.2851,154.6589,154.0388,154.6164,71123.0
2016-03-10 14:30:00,182.02,182.77,181.92,182.46,101513.0,154.6079,155.2449,154.523,154.9816,101513.0
2016-03-10 15:00:00,182.51,183.24,182.28,183.12,189240.0,155.0241,155.6442,154.8287,155.5422,189240.0
2016-03-10 15:30:00,183.13,183.16,182.55,182.98,115810.0,155.5507,155.5762,155.0581,155.4233,115810.0
2016-03-11 09:30:00,184.57,184.95,184.46,184.83,352434.0,156.7739,157.0966,156.6804,156.9947,352434.0
2016-03-11 10:00:00,184.85,184.89,184.49,184.77,78169.0,157.0117,157.0457,156.7059,156.9437,78169.0
2016-03-11 10:30:00,184.81,185.29,184.81,185.07,166640.0,156.9777,157.3854,156.9777,157.1986,166640.0
2016-03-11 11:00:00,185.06,185.51,185.03,185.46,115478.0,157.1901,157.5723,157.1646,157.5298,115478.0
2016-03-11 11:30:00,185.48,185.57,185.37,185.48,149943.0,157.5468,157.6233,157.4534,157.5468,149943.0
2016-03-11 12:00:00,185.49,185.65,185.39,185.6,66975.0,157.5553,157.6912,157.4704,157.6488,66975.0
2016-03-11 12:30:00,185.6,185.69,185.41,185.41,70598.0,157.6488,157.7252,157.4874,157.4874,70598.0
2016-03-11 13:00:00,185.42,185.43,185.12,185.35,71822.0,157.4959,157.5044,157.241,157.4364,71822.0
2016-03-11 13:30:00,185.34,185.55,185.1,185.47,244570.0,157.4279,157.6063,157.2241,157.5383,244570.0
2016-03-11 14:00:00,185.49,185.55,185.35,185.4,136232.0,157.5553,157.6063,157.4364,157.4789,136232.0
2016-03-11 14:30:00,185.42,185.52,185.21,185.38,121987.0,157.4959,157.5808,157.3175,157.4619,121987.0
2016-03-11 15:00:00,185.36,185.88,185.34,185.8,149588.0,157.4449,157.8866,157.4279,157.8186,149588.0
2016-03-11 15:30:00,185.78,186.01,185.67,185.95,283509.0,157.8016,157.997,157.7082,157.946,283509.0
2016-03-14 09:30:00,185.4,185.62,185.11,185.13,161781.0,157.4789,157.6657,157.2325,157.2495,161781.0
2016-03-14 10:00:00,185.14,185.4,185.07,185.34,89522.0,157.258,157.4789,157.1986,157.4279,89522.0
2016-03-14 10:30:00,185.34,185.74,185.31,185.43,85085.0,157.4279,157.7677,157.4024,157.5044,85085.0
2016-03-14 11:00:00,185.42,185.68,185.35,185.51,44313.0,157.4959,157.7167,157.4364,157.5723,44313.0
2016-03-14 11:30:00,185.52,185.61,185.31,185.35,42730.0,157.5808,157.6572,157.4024,157.4364,42730.0
2016-03-14 12:00:00,185.39,185.73,185.29,185.63,69119.0,157.4704,157.7592,157.3854,157.6742,69119.0
2016-03-14 12:30:00,185.65,185.86,185.64,185.81,57834.0,157.6912,157.8696,157.6827,157.8271,57834.0
2016-03-14 13:00:00,185.84,185.92,185.76,185.84,84932.0,157.8526,157.9206,157.7847,157.8526,84932.0
2016-03-14 13:30:00,185.83,185.95,185.79,185.79,65967.0,157.8441,157.946,157.8101,157.8101,65967.0
2016-03-14 14:00:00,185.8,185.88,185.62,185.88,84752.0,157.8186,157.8866,157.6657,157.8866,84752.0
2016-03-14 14:30:00,185.89,186.11,185.86,186.03,83607.0,157.8951,158.0819,157.8696,158.014,83607.0
2016-03-14 15:00:00,186.01,186.2,185.88,186.13,98123.0,157.997,158.1584,157.8866,158.0989,98123.0
2016-03-14 15:30:00,186.07,186.16,185.72,185.72,199094.0,158.048,158.1244,157.7507,157.7507,199094.0
2016-03-15 09:30:00,184.71,184.9,184.46,184.58,155621.0,156.8928,157.0542,156.6804,156.7824,155621.0
2016-03-15 10:00:00,184.55,184.97,184.42,184.97,89143.0,156.7569,157.1136,156.6465,157.1136,89143.0
2016-03-15 10:30:00,184.98,185.12,184.68,184.8,70677.0,157.1221,157.241,156.8673,156.9692,70677.0
2016-03-15 11:00:00,184.79,185.09,184.68,185.04,51354.0,156.9607,157.2156,156.8673,157.1731,51354.0
2016-03-15 11:30:00,185.05,185.11,184.74,184.75,66568.0,157.1816,157.2325,156.9183,156.9268,66568.0
2016-03-15 12:00:00,184.75,184.95,184.67,184.95,84958.0,156.9268,157.0966,156.8588,157.0966,84958.0
2016-03-15 12:30:00,184.95,184.95,184.71,184.79,83559.0,157.0966,157.0966,156.8928,156.9607,83559.0
2016-03-15 13:00:00,184.76,185.06,184.74,185.04,72558.0,156.9353,157.1901,156.9183,157.1731,72558.0
2016-03-15 13:30:00,185.04,185.22,185.04,185.18,108593.0,157.1731,157.326,157.1731,157.292,108593.0
2016-03-15 14:00:00,185.18,185.35,185.09,185.15,52648.0,157.292,157.4364,157.2156,157.2665,52648.0
2016-03-15 14:30:00,185.16,185.27,184.97,185.06,113452.0,157.275,157.3684,157.1136,157.1901,113452.0
2016-03-15 15:00:00,185.05,185.45,185.01,185.33,86130.0,157.1816,157.5213,157.1476,157.4194,86130.0
2016-03-15 15:30:00,185.34,185.45,185.12,185.43,155001.0,157.4279,157.5213,157.241,157.5044,155001.0
2016-03-16 09:30:00,184.88,185.65,184.88,185.44,266598.0,157.0372,157.6912,157.0372,157.5128,266598.0
2016-03-16 10:00:00,185.47,185.61,185.39,185.41,76054.0,157.5383,157.6572,157.4704,157.4874,76054.0
2016-03-16 10:30:00,185.44,185.73,185.38,185.59,55413.0,157.5128,157.7592,157.4619,157.6403,55413.0
2016-03-16 11:00:00,185.59,185.69,185.53,185.6,52789.0,157.6403,157.7252,157.5893,157.6488,52789.0
2016-03-16 11:30:00,185.59,185.69,185.46,185.5,88050.0,157.6403,157.7252,157.5298,157.5638,88050.0
2016-03-16 12:00:00,185.52,185.63,185.5,185.52,52629.0,157.5808,157.6742,157.5638,157.5808,52629.0
2016-03-16 12:30:00,185.52,185.56,185.13,185.21,84870.0,157.5808,157.6148,157.2495,157.3175,84870.0
2016-03-16 13:00:00,185.2,185.27,184.86,184.99,94443.0,157.309,157.3684,157.0202,157.1306,94443.0
2016-03-16 13:30:00,184.97,185.2,184.94,185.09,71273.0,157.1136,157.309,157.0881,157.2156,71273.0
2016-03-16 14:00:00,185.12,186.48,185.12,186.33,454157.0,157.241,158.3962,157.241,158.2688,454157.0
2016-03-16 14:30:00,186.36,186.84,185.97,186.03,363921.0,158.2943,158.702,157.963,158.014,363921.0
2016-03-16 15:00:00,186.02,186.77,186.02,186.58,260378.0,158.0055,158.6426,158.0055,158.4812,260378.0
2016-03-16 15:30:00,186.61,186.93,186.38,186.55,394528.0,158.5066,158.7785,158.3113,158.4557,394528.0
2016-03-17 09:30:00,186.42,186.62,186.01,186.21,166535.0,158.3453,158.5151,157.997,158.1669,166535.0
2016-03-17 10:00:00,186.22,186.47,186.0,186.46,72364.0,158.1754,158.3877,157.9885,158.3792,72364.0
2016-03-17 10:30:00,186.44,187.0,186.43,186.99,91924.0,158.3622,158.8379,158.3538,158.8294,91924.0
2016-03-17 11:00:00,186.99,187.2,186.85,187.13,88054.0,158.8294,159.0078,158.7105,158.9483,88054.0
2016-03-17 11:30:00,187.15,187.2,186.94,187.18,93739.0,158.9653,159.0078,158.7869,158.9908,93739.0
2016-03-17 12:00:00,187.17,187.5,187.03,187.5,124740.0,158.9823,159.2626,158.8634,159.2626,124740.0
2016-03-17 12:30:00,187.54,187.71,187.49,187.57,134100.0,159.2966,159.441,159.2541,159.3221,134100.0
2016-03-17 13:00:00,187.6,187.67,187.34,187.5,123666.0,159.3476,159.407,159.1267,159.2626,123666.0
2016-03-17 13:30:00,187.49,187.95,187.41,187.94,119262.0,159.2541,159.6448,159.1862,159.6363,119262.0
2016-03-17 14:00:00,187.93,188.24,187.83,188.02,150800.0,159.6279,159.8912,159.5429,159.7043,150800.0
2016-03-17 14:30:00,188.01,188.04,187.78,187.78,206684.0,159.6958,159.7213,159.5004,159.5004,206684.0
2016-03-17 15:00:00,187.8,188.07,187.73,188.04,109937.0,159.5174,159.7468,159.458,159.7213,109937.0
2016-03-17 15:30:00,188.04,188.17,187.69,187.71,245860.0,159.7213,159.8317,159.424,159.441,245860.0
2016-03-18 09:30:00,188.25,188.47,188.05,188.41,316436.0,159.8997,160.0865,159.7298,160.0356,316436.0
2016-03-18 10:00:00,188.4,188.6,188.28,188.29,242507.0,160.0271,160.197,159.9251,159.9336,242507.0
2016-03-18 10:30:00,188.3,188.54,188.21,188.49,144686.0,159.9421,160.146,159.8657,160.1035,144686.0
2016-03-18 11:00:00,188.48,188.79,188.48,188.52,105571.0,160.095,160.3583,160.095,160.129,105571.0
2016-03-18 11:30:00,188.52,188.61,188.36,188.51,70972.0,160.129,160.2054,159.9931,160.1205,70972.0
2016-03-18 12:00:00,188.52,188.67,188.46,188.62,72674.0,160.129,160.2564,160.078,160.2139,72674.0
2016-03-18 12:30:00,188.61,188.61,188.4,188.51,50212.0,160.2054,160.2054,160.0271,160.1205,50212.0
2016-03-18 13:00:00,188.5,188.54,188.05,188.17,261044.0,160.112,160.146,159.7298,159.8317,261044.0
2016-03-18 13:30:00,188.17,188.24,187.91,188.18,107449.0,159.8317,159.8912,159.6109,159.8402,107449.0
2016-03-18 14:00:00,188.22,188.37,188.12,188.21,100272.0,159.8742,160.0016,159.7892,159.8657,100272.0
2016-03-18 14:30:00,188.21,188.34,188.14,188.18,137523.0,159.8657,159.9761,159.8062,159.8402,137523.0
2016-03-18 15:00:00,188.16,188.7,188.16,188.6,137733.0,159.8232,160.2819,159.8232,160.197,137733.0
2016-03-18 15:30:00,188.61,188.66,188.43,188.47,392113.0,160.2054,160.2479,160.0526,160.0865,392113.0
2016-03-21 09:30:00,187.18,187.7,187.13,187.61,223473.0,159.8428,160.2869,159.8001,160.21,223473.0
2016-03-21 10:00:00,187.56,187.67,187.06,187.09,110191.0,160.1673,160.2612,159.7403,159.7659,110191.0
2016-03-21 10:30:00,187.12,187.34,186.91,187.04,81402.0,159.7916,159.9794,159.6122,159.7232,81402.0
2016-03-21 11:00:00,187.05,187.58,187.02,187.48,82476.0,159.7318,160.1844,159.7062,160.099,82476.0
2016-03-21 11:30:00,187.53,187.63,187.39,187.43,48972.0,160.1417,160.2271,160.0221,160.0563,48972.0
2016-03-21 12:00:00,187.43,187.54,187.27,187.36,37662.0,160.0563,160.1502,159.9197,159.9965,37662.0
2016-03-21 12:30:00,187.36,187.48,187.23,187.43,98069.0,159.9965,160.099,159.8855,160.0563,98069.0
2016-03-21 13:00:00,187.43,187.77,187.39,187.74,83586.0,160.0563,160.3466,160.0221,160.321,83586.0
2016-03-21 13:30:00,187.78,187.78,187.56,187.73,104521.0,160.3552,160.3552,160.1673,160.3125,104521.0
2016-03-21 14:00:00,187.7,187.91,187.59,187.83,109581.0,160.2869,160.4662,160.1929,160.3979,109581.0
2016-03-21 14:30:00,187.85,187.94,187.74,187.87,76474.0,160.4149,160.4918,160.321,160.432,76474.0
2016-03-21 15:00:00,187.85,187.85,187.69,187.73,100314.0,160.4149,160.4149,160.2783,160.3125,100314.0
2016-03-21 15:30:00,187.72,187.78,187.52,187.71,221247.0,160.3039,160.3552,160.1331,160.2954,221247.0
2016-03-22 09:30:00,186.89,187.27,186.71,187.24,137907.0,159.5952,159.9197,159.4414,159.894,137907.0
2016-03-22 10:00:00,187.24,187.49,187.14,187.47,78745.0,159.894,160.1075,159.8086,160.0904,78745.0
2016-03-22 10:30:00,187.48,187.7,187.38,187.6,114377.0,160.099,160.2869,160.0136,160.2015,114377.0
2016-03-22 11:00:00,187.55,187.8,187.49,187.71,54787.0,160.1588,160.3722,160.1075,160.2954,54787.0
2016-03-22 11:30:00,187.71,187.71,187.36,187.4,61761.0,160.2954,160.2954,159.9965,160.0307,61761.0
2016-03-22 12:00:00,187.43,187.84,187.42,187.8,51224.0,160.0563,160.4064,160.0477,160.3722,51224.0
2016-03-22 12:30:00,187.81,188.14,187.73,188.13,69758.0,160.3808,160.6626,160.3125,160.6541,69758.0
2016-03-22 13:00:00,188.09,188.18,188.02,188.17,36717.0,160.6199,160.6968,160.5601,160.6882,36717.0
2016-03-22 13:30:00,188.16,188.21,187.95,188.02,64049.0,160.6797,160.7224,160.5003,160.5601,64049.0
2016-03-22 14:00:00,188.04,188.18,187.89,188.1,124787.0,160.5772,160.6968,160.4491,160.6284,124787.0
2016-03-22 14:30:00,188.1,188.2,187.79,187.79,83407.0,160.6284,160.7138,160.3637,160.3637,83407.0
2016-03-22 15:00:00,187.74,187.82,187.39,187.57,177619.0,160.321,160.3893,160.0221,160.1758,177619.0
2016-03-22 15:30:00,187.6,187.72,187.48,187.63,172608.0,160.2015,160.3039,160.099,160.2271,172608.0
2016-03-23 09:30:00,187.18,187.26,186.86,186.97,161962.0,159.8428,159.9111,159.5695,159.6635,161962.0
2016-03-23 10:00:00,186.97,187.18,186.77,187.1,120597.0,159.6635,159.8428,159.4927,159.7745,120597.0
2016-03-23 10:30:00,187.09,187.36,186.76,187.0,129401.0,159.7659,159.9965,159.4841,159.6891,129401.0
2016-03-23 11:00:00,186.98,187.12,186.7,186.76,56405.0,159.672,159.7916,159.4329,159.4841,56405.0
2016-03-23 11:30:00,186.74,186.78,186.51,186.65,75047.0,159.4671,159.5012,159.2706,159.3902,75047.0
2016-03-23 12:00:00,186.67,186.98,186.65,186.98,114000.0,159.4073,159.672,159.3902,159.672,114000.0
2016-03-23 12:30:00,187.05,187.12,186.89,186.99,77396.0,159.7318,159.7916,159.5952,159.6805,77396.0
2016-03-23 13:00:00,186.98,187.08,186.83,186.93,88831.0,159.672,159.7574,159.5439,159.6293,88831.0
2016-03-23 13:30:00,186.92,186.95,186.75,186.93,49568.0,159.6208,159.6464,159.4756,159.6293,49568.0
2016-03-23 14:00:00,186.92,187.16,186.79,186.83,80094.0,159.6208,159.8257,159.5098,159.5439,80094.0
2016-03-23 14:30:00,186.84,186.96,186.32,186.36,94320.0,159.5525,159.6549,159.1084,159.1426,94320.0
2016-03-23 15:00:00,186.38,186.45,186.18,186.37,78830.0,159.1596,159.2194,158.9888,159.1511,78830.0
2016-03-23 15:30:00,186.4,186.59,186.31,186.4,291853.0,159.1767,159.339,159.0999,159.1767,291853.0
2016-03-24 09:30:00,185.25,185.52,185.01,185.48,273063.0,158.1947,158.4252,157.9897,158.3911,273063.0
2016-03-24 10:00:00,185.47,185.54,185.18,185.25,117927.0,158.3825,158.4423,158.1349,158.1947,117927.0
2016-03-24 10:30:00,185.22,185.7,185.22,185.68,89504.0,158.1691,158.5789,158.1691,158.5619,89504.0
2016-03-24 11:00:00,185.75,185.84,185.44,185.44,96356.0,158.6216,158.6985,158.3569,158.3569,96356.0
2016-03-24 11:30:00,185.43,185.57,185.35,185.54,123594.0,158.3484,158.4679,158.2801,158.4423,123594.0
2016-03-24 12:00:00,185.55,185.84,185.31,185.45,84047.0,158.4509,158.6985,158.2459,158.3655,84047.0
2016-03-24 12:30:00,185.46,185.5,185.25,185.42,180691.0,158.374,158.4082,158.1947,158.3398,180691.0
2016-03-24 13:00:00,185.42,185.74,185.41,185.71,80912.0,158.3398,158.6131,158.3313,158.5875,80912.0
2016-03-24 13:30:00,185.71,185.83,185.6,185.76,49189.0,158.5875,158.69,158.4936,158.6302,49189.0
2016-03-24 14:00:00,185.77,185.84,185.57,185.79,64732.0,158.6387,158.6985,158.4679,158.6558,64732.0
2016-03-24 14:30:00,185.81,186.1,185.73,185.97,79405.0,158.6729,158.9205,158.6046,158.8095,79405.0
2016-03-24 15:00:00,185.98,186.25,185.85,186.19,99476.0,158.8181,159.0486,158.707,158.9974,99476.0
2016-03-24 15:30:00,186.16,186.31,186.11,186.3,232300.0,158.9718,159.0999,158.9291,159.0913,232300.0
2016-03-28 09:30:00,186.73,186.8,186.21,186.31,332422.0,159.4585,159.5183,159.0145,159.0999,332422.0
2016-03-28 10:00:00,186.37,186.59,186.2,186.47,131493.0,159.1511,159.339,159.0059,159.2365,131493.0
2016-03-28 10:30:00,186.43,186.44,185.92,186.15,38449.0,159.2023,159.2109,158.7668,158.9632,38449.0
2016-03-28 11:00:00,186.18,186.32,186.01,186.24,38648.0,158.9888,159.1084,158.8437,159.0401,38648.0
2016-03-28 11:30:00,186.26,186.46,186.21,186.42,32996.0,159.0572,159.228,159.0145,159.1938,32996.0
2016-03-28 12:00:00,186.41,186.47,186.21,186.39,41333.0,159.1853,159.2365,159.0145,159.1682,41333.0
2016-03-28 12:30:00,186.43,186.79,186.39,186.75,85720.0,159.2023,159.5098,159.1682,159.4756,85720.0
2016-03-28 13:00:00,186.76,186.77,186.54,186.57,41452.0,159.4841,159.4927,159.2963,159.3219,41452.0
2016-03-28 13:30:00,186.59,186.78,186.57,186.72,47644.0,159.339,159.5012,159.3219,159.45,47644.0
2016-03-28 14:00:00,186.73,186.94,186.61,186.68,82874.0,159.4585,159.6378,159.356,159.4158,82874.0
2016-03-28 14:30:00,186.66,186.66,186.29,186.39,62507.0,159.3987,159.3987,159.0828,159.1682,62507.0
2016-03-28 15:00:00,186.38,186.78,186.38,186.54,54016.0,159.1596,159.5012,159.1596,159.2963,54016.0
2016-03-28 15:30:00,186.53,186.6,186.26,186.4,134234.0,159.2877,159.3475,159.0572,159.1767,134234.0
2016-03-29 09:30:00,185.99,186.02,185.63,186.0,114741.0,158.8266,158.8522,158.5192,158.8351,114741.0
2016-03-29 10:00:00,186.01,186.27,186.01,186.11,94896.0,158.8437,159.0657,158.8437,158.9291,94896.0
2016-03-29 10:30:00,186.11,186.23,186.02,186.14,57566.0,158.9291,159.0315,158.8522,158.9547,57566.0
2016-03-29 11:00:00,186.18,186.31,186.05,186.27,101448.0,158.9888,159.0999,158.8778,159.0657,101448.0
2016-03-29 11:30:00,186.23,186.42,186.14,186.29,110355.0,159.0315,159.1938,158.9547,159.0828,110355.0
2016-03-29 12:00:00,186.28,187.18,186.24,187.12,171798.0,159.0742,159.8428,159.0401,159.7916,171798.0
2016-03-29 12:30:00,187.16,187.48,187.07,187.2,116806.0,159.8257,160.099,159.7489,159.8599,116806.0
2016-03-29 13:00:00,187.22,187.3,186.96,187.18,66933.0,159.877,159.9453,159.6549,159.8428,66933.0
2016-03-29 13:30:00,187.16,187.44,187.07,187.39,67956.0,159.8257,160.0648,159.7489,160.0221,67956.0
2016-03-29 14:00:00,187.38,187.97,187.36,187.95,154215.0,160.0136,160.5174,159.9965,160.5003,154215.0
2016-03-29 14:30:00,187.95,188.09,187.84,187.93,70973.0,160.5003,160.6199,160.4064,160.4833,70973.0
2016-03-29 15:00:00,187.92,188.19,187.85,188.19,78413.0,160.4747,160.7053,160.4149,160.7053,78413.0
2016-03-29 15:30:00,188.19,188.19,187.91,188.15,190247.0,160.7053,160.7053,160.4662,160.6711,190247.0
2016-03-30 09:30:00,189.17,189.64,188.99,189.42,145954.0,161.5422,161.9435,161.3885,161.7557,145954.0
2016-03-30 10:00:00,189.44,189.44,189.25,189.26,76558.0,161.7727,161.7727,161.6105,161.619,76558.0
2016-03-30 10:30:00,189.28,189.64,189.28,189.52,150780.0,161.6361,161.9435,161.6361,161.841,150780.0
2016-03-30 11:00:00,189.5,189.72,189.11,189.13,121431.0,161.824,162.0118,161.4909,161.508,121431.0
2016-03-30 11:30:00,189.11,189.12,188.83,189.1,77796.0,161.4909,161.4995,161.2518,161.4824,77796.0
2016-03-30 12:00:00,189.09,189.21,188.88,188.95,42385.0,161.4738,161.5763,161.2945,161.3543,42385.0
2016-03-30 12:30:00,188.94,189.03,188.74,188.86,48112.0,161.3458,161.4226,161.175,161.2774,48112.0
2016-03-30 13:00:00,188.86,188.91,188.65,188.69,47872.0,161.2774,161.3201,161.0981,161.1323,47872.0
2016-03-30 13:30:00,188.7,189.01,188.58,188.92,45449.0,161.1408,161.4055,161.0383,161.3287,45449.0
2016-03-30 14:00:00,188.91,189.13,188.86,189.09,65797.0,161.3201,161.508,161.2774,161.4738,65797.0
2016-03-30 14:30:00,189.12,189.18,188.91,189.11,72424.0,161.4995,161.5507,161.3201,161.4909,72424.0
2016-03-30 15:00:00,189.1,189.39,189.08,189.32,268888.0,161.4824,161.73,161.4653,161.6703,268888.0
2016-03-30 15:30:00,189.35,189.35,188.87,188.99,314335.0,161.6959,161.6959,161.286,161.3885,314335.0
2016-03-31 09:30:00,188.86,189.17,188.81,188.9,155228.0,161.2774,161.5422,161.2347,161.3116,155228.0
2016-03-31 10:00:00,188.91,189.25,188.85,188.99,46311.0,161.3201,161.6105,161.2689,161.3885,46311.0
2016-03-31 10:30:00,188.96,189.2,188.91,189.05,113214.0,161.3628,161.5678,161.3201,161.4397,113214.0
2016-03-31 11:00:00,189.02,189.26,189.01,189.08,69104.0,161.4141,161.619,161.4055,161.4653,69104.0
2016-03-31 11:30:00,189.09,189.24,188.96,189.23,41446.0,161.4738,161.6019,161.3628,161.5934,41446.0
2016-03-31 12:00:00,189.23,189.29,189.18,189.27,423952.0,161.5934,161.6446,161.5507,161.6276,423952.0
2016-03-31 12:30:00,189.27,189.27,189.08,189.1,77108.0,161.6276,161.6276,161.4653,161.4824,77108.0
2016-03-31 13:00:00,189.1,189.11,188.97,189.01,80408.0,161.4824,161.4909,161.3714,161.4055,80408.0
2016-03-31 13:30:00,189.01,189.01,188.64,188.75,150512.0,161.4055,161.4055,161.0896,161.1835,150512.0
2016-03-31 14:00:00,188.76,188.76,188.47,188.49,68686.0,161.192,161.192,160.9444,160.9615,68686.0
2016-03-31 14:30:00,188.49,188.59,188.32,188.47,78986.0,160.9615,161.0469,160.8163,160.9444,78986.0
2016-03-31 15:00:00,188.45,188.72,188.41,188.69,126501.0,160.9273,161.1579,160.8932,161.1323,126501.0
2016-03-31 15:30:00,188.69,188.93,188.41,188.52,612942.0,161.1323,161.3372,160.8932,160.9871,612942.0
2016-04-01 09:30:00,187.4,187.59,187.1,187.57,222418.0,160.0307,160.1929,159.7745,160.1758,222418.0
2016-04-01 10:00:00,187.58,188.34,187.49,188.21,139177.0,160.1844,160.8334,160.1075,160.7224,139177.0
2016-04-01 10:30:00,188.17,188.75,188.1,188.75,87010.0,160.6882,161.1835,160.6284,161.1835,87010.0
2016-04-01 11:00:00,188.82,188.91,188.67,188.78,107240.0,161.2433,161.3201,161.1152,161.2091,107240.0
2016-04-01 11:30:00,188.73,189.05,188.65,188.77,155775.0,161.1664,161.4397,161.0981,161.2006,155775.0
2016-04-01 12:00:00,188.81,188.85,188.47,188.61,273931.0,161.2347,161.2689,160.9444,161.0639,273931.0
2016-04-01 12:30:00,188.6,188.85,188.53,188.75,96791.0,161.0554,161.2689,160.9956,161.1835,96791.0
2016-04-01 13:00:00,188.73,189.18,188.71,189.09,95178.0,161.1664,161.5507,161.1493,161.4738,95178.0
2016-04-01 13:30:00,189.11,189.36,189.07,189.23,75979.0,161.4909,161.7044,161.4568,161.5934,75979.0
2016-04-01 14:00:00,189.23,189.41,189.15,189.21,118951.0,161.5934,161.7471,161.5251,161.5763,118951.0
2016-04-01 14:30:00,189.23,189.57,189.2,189.44,192375.0,161.5934,161.8837,161.5678,161.7727,192375.0
2016-04-01 15:00:00,189.44,189.64,189.42,189.55,177016.0,161.7727,161.9435,161.7557,161.8667,177016.0
2016-04-01 15:30:00,189.55,189.96,189.55,189.76,364118.0,161.8667,162.2168,161.8667,162.046,364118.0
2016-04-04 09:30:00,189.7,189.77,189.44,189.77,138271.0,161.9948,162.0545,161.7727,162.0545,138271.0
2016-04-04 10:00:00,189.78,189.9,189.58,189.71,62992.0,162.0631,162.1655,161.8923,162.0033,62992.0
2016-04-04 10:30:00,189.67,189.82,189.18,189.21,79088.0,161.9691,162.0972,161.5507,161.5763,79088.0
2016-04-04 11:00:00,189.19,189.31,189.07,189.23,82610.0,161.5592,161.6617,161.4568,161.5934,82610.0
2016-04-04 11:30:00,189.29,189.43,189.22,189.35,62227.0,161.6446,161.7642,161.5849,161.6959,62227.0
2016-04-04 12:00:00,189.34,189.7,189.34,189.58,90649.0,161.6873,161.9948,161.6873,161.8923,90649.0
2016-04-04 12:30:00,189.58,189.69,189.52,189.63,43203.0,161.8923,161.9862,161.841,161.935,43203.0
2016-04-04 13:00:00,189.62,189.64,189.41,189.43,44778.0,161.9264,161.9435,161.7471,161.7642,44778.0
2016-04-04 13:30:00,189.46,189.46,189.15,189.15,64991.0,161.7898,161.7898,161.5251,161.5251,64991.0
2016-04-04 14:00:00,189.14,189.16,188.86,189.04,81836.0,161.5165,161.5336,161.2774,161.4311,81836.0
2016-04-04 14:30:00,189.05,189.24,189.04,189.14,49900.0,161.4397,161.6019,161.4311,161.5165,49900.0
2016-04-04 15:00:00,189.12,189.28,188.84,188.86,102155.0,161.4995,161.6361,161.2604,161.2774,102155.0
2016-04-04 15:30:00,188.86,189.17,188.83,189.16,216268.0,161.2774,161.5422,161.2518,161.5336,216268.0
2016-04-05 09:30:00,187.7,188.0,187.23,187.63,239742.0,160.2869,160.543,159.8855,160.2271,239742.0
2016-04-05 10:00:00,187.66,188.21,187.65,188.05,163201.0,160.2527,160.7224,160.2442,160.5857,163201.0
2016-04-05 10:30:00,188.04,188.04,187.45,187.5,85463.0,160.5772,160.5772,160.0734,160.1161,85463.0
2016-04-05 11:00:00,187.49,187.93,187.45,187.82,83943.0,160.1075,160.4833,160.0734,160.3893,83943.0
2016-04-05 11:30:00,187.8,187.95,187.47,187.62,85178.0,160.3722,160.5003,160.0904,160.2185,85178.0
2016-04-05 12:00:00,187.61,187.79,187.27,187.44,76910.0,160.21,160.3637,159.9197,160.0648,76910.0
2016-04-05 12:30:00,187.41,187.61,187.3,187.37,86487.0,160.0392,160.21,159.9453,160.005,86487.0
2016-04-05 13:00:00,187.36,187.62,187.19,187.62,107575.0,159.9965,160.2185,159.8513,160.2185,107575.0
2016-04-05 13:30:00,187.62,187.76,187.39,187.59,106212.0,160.2185,160.3381,160.0221,160.1929,106212.0
2016-04-05 14:00:00,187.58,187.81,187.5,187.81,55415.0,160.1844,160.3808,160.1161,160.3808,55415.0
2016-04-05 14:30:00,187.82,188.03,187.8,187.94,51056.0,160.3893,160.5687,160.3722,160.4918,51056.0
2016-04-05 15:00:00,187.97,187.97,187.5,187.56,74200.0,160.5174,160.5174,160.1161,160.1673,74200.0
2016-04-05 15:30:00,187.56,187.66,187.0,187.29,283618.0,160.1673,160.2527,159.6891,159.9367,283618.0
2016-04-06 09:30:00,187.39,187.68,187.09,187.4,118984.0,160.0221,160.2698,159.7659,160.0307,118984.0
2016-04-06 10:00:00,187.38,187.64,187.2,187.33,107223.0,160.0136,160.2356,159.8599,159.9709,107223.0
2016-04-06 10:30:00,187.34,188.18,187.13,188.18,128645.0,159.9794,160.6968,159.8001,160.6968,128645.0
2016-04-06 11:00:00,188.19,188.4,188.13,188.4,97748.0,160.7053,160.8846,160.6541,160.8846,97748.0
2016-04-06 11:30:00,188.46,188.62,188.35,188.57,73164.0,160.9359,161.0725,160.8419,161.0298,73164.0
2016-04-06 12:00:00,188.56,188.62,188.35,188.48,61683.0,161.0213,161.0725,160.8419,160.9529,61683.0
2016-04-06 12:30:00,188.49,188.6,188.46,188.46,50834.0,160.9615,161.0554,160.9359,160.9359,50834.0
2016-04-06 13:00:00,188.49,188.82,188.49,188.69,87731.0,160.9615,161.2433,160.9615,161.1323,87731.0
2016-04-06 13:30:00,188.67,188.84,188.57,188.61,61353.0,161.1152,161.2604,161.0298,161.0639,61353.0
2016-04-06 14:00:00,188.6,188.62,188.22,188.39,127366.0,161.0554,161.0725,160.7309,160.8761,127366.0
2016-04-06 14:30:00,188.33,188.66,188.06,188.6,90711.0,160.8248,161.1066,160.5943,161.0554,90711.0
2016-04-06 15:00:00,188.59,189.13,188.53,189.0,204588.0,161.0469,161.508,160.9956,161.397,204588.0
2016-04-06 15:30:00,189.01,189.38,188.95,189.31,282922.0,161.4055,161.7215,161.3543,161.6617,282922.0
2016-04-07 09:30:00,188.17,188.45,188.03,188.28,248463.0,160.6882,160.9273,160.5687,160.7821,248463.0
2016-04-07 10:00:00,188.29,188.5,187.56,187.58,211236.0,160.7907,160.97,160.1673,160.1844,211236.0
2016-04-07 10:30:00,187.57,187.8,187.49,187.71,157763.0,160.1758,160.3722,160.1075,160.2954,157763.0
2016-04-07 11:00:00,187.68,187.7,187.27,187.48,154240.0,160.2698,160.2869,159.9197,160.099,154240.0
2016-04-07 11:30:00,187.49,187.72,187.46,187.56,102017.0,160.1075,160.3039,160.0819,160.1673,102017.0
2016-04-07 12:00:00,187.55,187.6,187.15,187.3,126452.0,160.1588,160.2015,159.8172,159.9453,126452.0
2016-04-07 12:30:00,187.29,187.54,187.15,187.48,140235.0,159.9367,160.1502,159.8172,160.099,140235.0
2016-04-07 13:00:00,187.45,187.79,187.44,187.56,82678.0,160.0734,160.3637,160.0648,160.1673,82678.0
2016-04-07 13:30:00,187.58,187.66,186.88,186.93,172608.0,160.1844,160.2527,159.5866,159.6293,172608.0
2016-04-07 14:00:00,186.9,186.91,186.39,186.64,157149.0,159.6037,159.6122,159.1682,159.3817,157149.0
2016-04-07 14:30:00,186.66,186.82,186.28,186.32,188382.0,159.3987,159.5354,159.0742,159.1084,188382.0
2016-04-07 15:00:00,186.3,186.91,186.26,186.85,154708.0,159.0913,159.6122,159.0572,159.561,154708.0
2016-04-07 15:30:00,186.85,187.15,186.69,187.03,402281.0,159.561,159.8172,159.4244,159.7147,402281.0
2016-04-08 09:30:00,188.31,188.54,188.06,188.51,257394.0,160.8078,161.0042,160.5943,160.9786,257394.0
2016-04-08 10:00:00,188.55,188.78,188.43,188.5,192074.0,161.0127,161.2091,160.9102,160.97,192074.0
2016-04-08 10:30:00,188.52,188.6,188.22,188.22,180708.0,160.9871,161.0554,160.7309,160.7309,180708.0
2016-04-08 11:00:00,188.23,188.45,188.03,188.14,97101.0,160.7394,160.9273,160.5687,160.6626,97101.0
2016-04-08 11:30:00,188.1,188.15,187.5,187.77,283964.0,160.6284,160.6711,160.1161,160.3466,283964.0
2016-04-08 12:00:00,187.75,187.87,187.51,187.53,63399.0,160.3296,160.432,160.1246,160.1417,63399.0
2016-04-08 12:30:00,187.48,187.83,187.38,187.75,62079.0,160.099,160.3979,160.0136,160.3296,62079.0
2016-04-08 13:00:00,187.75,187.75,187.36,187.45,105571.0,160.3296,160.3296,159.9965,160.0734,105571.0
2016-04-08 13:30:00,187.43,187.9,187.38,187.9,64685.0,160.0563,160.4576,160.0136,160.4576,64685.0
2016-04-08 14:00:00,187.86,188.05,187.73,187.9,61374.0,160.4235,160.5857,160.3125,160.4576,61374.0
2016-04-08 14:30:00,187.93,187.94,187.36,187.49,60993.0,160.4833,160.4918,159.9965,160.1075,60993.0
2016-04-08 15:00:00,187.49,187.55,187.1,187.19,111783.0,160.1075,160.1588,159.7745,159.8513,111783.0
2016-04-08 15:30:00,187.19,187.57,186.99,187.56,261471.0,159.8513,160.1758,159.6805,160.1673,261471.0
2016-04-11 09:30:00,188.26,188.7,188.15,188.59,146244.0,160.7651,161.1408,160.6711,161.0469,146244.0
2016-04-11 10:00:00,188.6,188.99,188.6,188.69,172017.0,161.0554,161.3885,161.0554,161.1323,172017.0
2016-04-11 10:30:00,188.74,188.79,188.0,188.0,76367.0,161.175,161.2177,160.543,160.543,76367.0
2016-04-11 11:00:00,187.93,188.23,187.88,188.14,137199.0,160.4833,160.7394,160.4406,160.6626,137199.0
2016-04-11 11:30:00,188.16,188.16,187.69,188.02,55993.0,160.6797,160.6797,160.2783,160.5601,55993.0
2016-04-11 12:00:00,188.02,188.25,187.93,188.14,42569.0,160.5601,160.7565,160.4833,160.6626,42569.0
2016-04-11 12:30:00,188.14,188.38,187.91,188.35,52500.0,160.6626,160.8675,160.4662,160.8419,52500.0
2016-04-11 13:00:00,188.33,188.52,188.15,188.17,46115.0,160.8248,160.9871,160.6711,160.6882,46115.0
2016-04-11 13:30:00,188.16,188.36,187.97,188.06,64079.0,160.6797,160.8505,160.5174,160.5943,64079.0
2016-04-11 14:00:00,188.09,188.23,187.85,187.97,106724.0,160.6199,160.7394,160.4149,160.5174,106724.0
2016-04-11 14:30:00,187.92,188.28,187.86,188.19,104878.0,160.4747,160.7821,160.4235,160.7053,104878.0
2016-04-11 15:00:00,188.2,188.2,187.46,187.47,67383.0,160.7138,160.7138,160.0819,160.0904,67383.0
2016-04-11 15:30:00,187.45,187.48,187.03,187.07,156552.0,160.0734,160.099,159.7147,159.7489,156552.0
2016-04-12 09:30:00,187.29,187.79,187.19,187.54,119110.0,159.9367,160.3637,159.8513,160.1502,119110.0
2016-04-12 10:00:00,187.56,187.64,186.83,186.98,79115.0,160.1673,160.2356,159.5439,159.672,79115.0
2016-04-12 10:30:00,187.0,188.06,187.0,188.01,171428.0,159.6891,160.5943,159.6891,160.5516,171428.0
2016-04-12 11:00:00,188.01,188.53,187.92,188.38,93013.0,160.5516,160.9956,160.4747,160.8675,93013.0
2016-04-12 11:30:00,188.42,188.52,188.27,188.27,67326.0,160.9017,160.9871,160.7736,160.7736,67326.0
2016-04-12 12:00:00,188.29,188.39,188.17,188.35,32132.0,160.7907,160.8761,160.6882,160.8419,32132.0
2016-04-12 12:30:00,188.35,188.66,188.35,188.56,64633.0,160.8419,161.1066,160.8419,161.0213,64633.0
2016-04-12 13:00:00,188.57,188.61,188.34,188.44,56415.0,161.0298,161.0639,160.8334,160.9188,56415.0
2016-04-12 13:30:00,188.41,188.64,188.3,188.64,92161.0,160.8932,161.0896,160.7992,161.0896,92161.0
2016-04-12 14:00:00,188.62,188.85,188.53,188.67,72729.0,161.0725,161.2689,160.9956,161.1152,72729.0
2016-04-12 14:30:00,188.67,188.93,188.65,188.9,68593.0,161.1152,161.3372,161.0981,161.3116,68593.0
2016-04-12 15:00:00,188.87,189.18,188.82,188.9,299800.0,161.286,161.5507,161.2433,161.3116,299800.0
2016-04-12 15:30:00,188.94,189.07,188.6,188.87,240529.0,161.3458,161.4568,161.0554,161.286,240529.0
2016-04-13 09:30:00,189.88,190.25,189.79,190.1,232474.0,162.1485,162.4644,162.0716,162.3363,232474.0
2016-04-13 10:00:00,190.12,190.2,190.0,190.12,76133.0,162.3534,162.4217,162.2509,162.3534,76133.0
2016-04-13 10:30:00,190.15,190.24,189.71,189.89,126196.0,162.379,162.4559,162.0033,162.157,126196.0
2016-04-13 11:00:00,189.89,190.28,189.87,190.25,103474.0,162.157,162.4901,162.1399,162.4644,103474.0
2016-04-13 11:30:00,190.29,190.56,190.28,190.42,136023.0,162.4986,162.7292,162.4901,162.6096,136023.0
2016-04-13 12:00:00,190.37,190.4,190.05,190.21,56560.0,162.5669,162.5925,162.2936,162.4303,56560.0
2016-04-13 12:30:00,190.22,190.35,190.07,190.27,30637.0,162.4388,162.5498,162.3107,162.4815,30637.0
2016-04-13 13:00:00,190.22,190.25,189.98,190.18,115551.0,162.4388,162.4644,162.2339,162.4047,115551.0
2016-04-13 13:30:00,190.22,190.48,190.15,190.43,83733.0,162.4388,162.6608,162.379,162.6181,83733.0
2016-04-13 14:00:00,190.44,190.64,190.32,190.33,110478.0,162.6267,162.7975,162.5242,162.5327,110478.0
2016-04-13 14:30:00,190.33,190.53,190.33,190.38,89161.0,162.5327,162.7035,162.5327,162.5754,89161.0
2016-04-13 15:00:00,190.36,190.67,190.36,190.62,174068.0,162.5584,162.8231,162.5584,162.7804,174068.0
2016-04-13 15:30:00,190.59,190.85,190.57,190.77,358503.0,162.7548,162.9768,162.7377,162.9085,358503.0
2016-04-14 09:30:00,190.84,190.91,190.41,190.5,425992.0,162.9683,163.028,162.6011,162.6779,425992.0
2016-04-14 10:00:00,190.5,190.81,190.42,190.75,138699.0,162.6779,162.9426,162.6096,162.8914,138699.0
2016-04-14 10:30:00,190.76,190.92,190.56,190.83,284749.0,162.8999,163.0366,162.7292,162.9597,284749.0
2016-04-14 11:00:00,190.8,190.95,190.69,190.84,113184.0,162.9341,163.0622,162.8402,162.9683,113184.0
2016-04-14 11:30:00,190.82,191.12,190.82,191.03,104045.0,162.9512,163.2074,162.9512,163.1305,104045.0
2016-04-14 12:00:00,191.02,191.14,190.98,191.06,100162.0,163.122,163.2244,163.0878,163.1561,100162.0
2016-04-14 12:30:00,191.07,191.23,190.94,191.19,72772.0,163.1647,163.3013,163.0537,163.2671,72772.0
2016-04-14 13:00:00,191.18,191.31,190.97,191.01,86243.0,163.2586,163.3696,163.0793,163.1134,86243.0
2016-04-14 13:30:00,191.01,191.07,190.82,190.84,61280.0,163.1134,163.1647,162.9512,162.9683,61280.0
2016-04-14 14:00:00,190.82,191.04,190.74,190.94,220652.0,162.9512,163.1391,162.8829,163.0537,220652.0
2016-04-14 14:30:00,190.94,190.97,190.69,190.85,225310.0,163.0537,163.0793,162.8402,162.9768,225310.0
2016-04-14 15:00:00,190.86,190.99,190.75,190.85,116516.0,162.9853,163.0964,162.8914,162.9768,116516.0
2016-04-14 15:30:00,190.85,191.01,190.71,190.79,220504.0,162.9768,163.1134,162.8572,162.9256,220504.0
2016-04-15 09:30:00,190.8,190.85,190.59,190.69,226775.0,162.9341,162.9768,162.7548,162.8402,226775.0
2016-04-15 10:00:00,190.68,190.68,190.39,190.6,105410.0,162.8316,162.8316,162.584,162.7633,105410.0
2016-04-15 10:30:00,190.6,190.8,190.6,190.65,113428.0,162.7633,162.9341,162.7633,162.806,113428.0
2016-04-15 11:00:00,190.63,190.84,190.61,190.75,77852.0,162.7889,162.9683,162.7719,162.8914,77852.0
2016-04-15 11:30:00,190.78,190.79,190.68,190.71,33555.0,162.917,162.9256,162.8316,162.8572,33555.0
2016-04-15 12:00:00,190.71,190.76,190.66,190.73,39385.0,162.8572,162.8999,162.8146,162.8743,39385.0
2016-04-15 12:30:00,190.74,190.74,190.53,190.53,60254.0,162.8829,162.8829,162.7035,162.7035,60254.0
2016-04-15 13:00:00,190.53,190.57,190.4,190.49,63072.0,162.7035,162.7377,162.5925,162.6694,63072.0
2016-04-15 13:30:00,190.41,190.44,190.25,190.36,88249.0,162.6011,162.6267,162.4644,162.5584,88249.0
2016-04-15 14:00:00,190.36,190.46,190.22,190.42,128601.0,162.5584,162.6438,162.4388,162.6096,128601.0
2016-04-15 14:30:00,190.46,190.66,190.41,190.66,97650.0,162.6438,162.8146,162.6011,162.8146,97650.0
2016-04-15 15:00:00,190.66,190.69,190.53,190.64,99943.0,162.8146,162.8402,162.7035,162.7975,99943.0
2016-04-15 15:30:00,190.65,190.72,190.46,190.59,273513.0,162.806,162.8658,162.6438,162.7548,273513.0
2016-04-18 09:30:00,189.96,190.63,189.85,190.61,136529.0,162.2168,162.7889,162.1229,162.7719,136529.0
2016-04-18 10:00:00,190.6,191.28,190.59,191.26,113542.0,162.7633,163.344,162.7548,163.3269,113542.0
2016-04-18 10:30:00,191.27,191.53,191.22,191.36,144052.0,163.3355,163.5575,163.2928,163.4123,144052.0
2016-04-18 11:00:00,191.36,191.52,191.29,191.39,351304.0,163.4123,163.549,163.3525,163.4379,351304.0
2016-04-18 11:30:00,191.42,191.52,191.33,191.41,107568.0,163.4636,163.549,163.3867,163.455,107568.0
2016-04-18 12:00:00,191.4,191.65,191.39,191.59,85236.0,163.4465,163.66,163.4379,163.6087,85236.0
2016-04-18 12:30:00,191.59,191.78,191.59,191.62,92919.0,163.6087,163.771,163.6087,163.6343,92919.0
2016-04-18 13:00:00,191.6,191.62,191.4,191.51,68173.0,163.6173,163.6343,163.4465,163.5404,68173.0
2016-04-18 13:30:00,191.51,191.69,191.47,191.65,112886.0,163.5404,163.6941,163.5063,163.66,112886.0
2016-04-18 14:00:00,191.65,191.76,191.46,191.65,187836.0,163.66,163.7539,163.4977,163.66,187836.0
2016-04-18 14:30:00,191.63,191.91,191.62,191.78,185254.0,163.6429,163.882,163.6343,163.771,185254.0
2016-04-18 15:00:00,191.78,191.8,191.65,191.74,178757.0,163.771,163.7881,163.66,163.7368,178757.0
2016-04-18 15:30:00,191.74,191.93,191.68,191.93,312519.0,163.7368,163.8991,163.6856,163.8991,312519.0
2016-04-19 09:30:00,192.36,192.6,192.12,192.58,249294.0,164.2663,164.4712,164.0613,164.4541,249294.0
2016-04-19 10:00:00,192.58,192.78,192.53,192.59,131061.0,164.4541,164.6249,164.4114,164.4627,131061.0
2016-04-19 10:30:00,192.61,192.71,192.35,192.66,166977.0,164.4798,164.5652,164.2577,164.5225,166977.0
2016-04-19 11:00:00,192.69,192.75,192.36,192.39,170747.0,164.5481,164.5993,164.2663,164.2919,170747.0
2016-04-19 11:30:00,192.38,192.53,191.97,191.98,130450.0,164.2834,164.4114,163.9332,163.9418,130450.0
2016-04-19 12:00:00,191.97,192.04,191.67,191.86,129603.0,163.9332,163.993,163.677,163.8393,129603.0
2016-04-19 12:30:00,191.87,191.98,191.64,191.96,46904.0,163.8478,163.9418,163.6514,163.9247,46904.0
2016-04-19 13:00:00,191.94,192.21,191.93,192.13,40424.0,163.9076,164.1382,163.8991,164.0699,40424.0
2016-04-19 13:30:00,192.11,192.33,192.05,192.31,31235.0,164.0528,164.2407,164.0015,164.2236,31235.0
2016-04-19 14:00:00,192.31,192.44,192.23,192.26,71446.0,164.2236,164.3346,164.1553,164.1809,71446.0
2016-04-19 14:30:00,192.22,192.38,192.15,192.21,39514.0,164.1467,164.2834,164.0869,164.1382,39514.0
2016-04-19 15:00:00,192.19,192.48,192.1,192.4,51884.0,164.1211,164.3687,164.0442,164.3004,51884.0
2016-04-19 15:30:00,192.43,192.52,192.3,192.48,165820.0,164.326,164.4029,164.215,164.3687,165820.0
2016-04-20 09:30:00,192.6,192.66,192.34,192.61,157946.0,164.4712,164.5225,164.2492,164.4798,157946.0
2016-04-20 10:00:00,192.57,192.63,192.29,192.32,51936.0,164.4456,164.4968,164.2065,164.2321,51936.0
2016-04-20 10:30:00,192.36,192.48,192.05,192.44,91546.0,164.2663,164.3687,164.0015,164.3346,91546.0
2016-04-20 11:00:00,192.49,192.94,192.4,192.91,74788.0,164.3773,164.7616,164.3004,164.7359,74788.0
2016-04-20 11:30:00,192.85,193.02,192.8,192.82,248925.0,164.6847,164.8299,164.642,164.6591,248925.0
2016-04-20 12:00:00,192.83,192.88,192.72,192.82,75499.0,164.6676,164.7103,164.5737,164.6591,75499.0
2016-04-20 12:30:00,192.82,193.05,192.78,192.96,35065.0,164.6591,164.8555,164.6249,164.7786,35065.0
2016-04-20 13:00:00,192.97,193.06,192.8,192.97,64313.0,164.7872,164.864,164.642,164.7872,64313.0
2016-04-20 13:30:00,192.97,193.25,192.97,193.12,109290.0,164.7872,165.0263,164.7872,164.9153,109290.0
2016-04-20 14:00:00,193.12,193.36,193.07,193.27,101212.0,164.9153,165.1202,164.8726,165.0434,101212.0
2016-04-20 14:30:00,193.26,193.39,193.25,193.36,65898.0,165.0348,165.1458,165.0263,165.1202,65898.0
2016-04-20 15:00:00,193.37,193.43,193.1,193.1,177425.0,165.1288,165.18,164.8982,164.8982,177425.0
2016-04-20 15:30:00,193.07,193.1,192.6,192.66,243091.0,164.8726,164.8982,164.4712,164.5225,243091.0
2016-04-21 09:30:00,192.7,192.82,192.16,192.16,170122.0,164.5566,164.6591,164.0955,164.0955,170122.0
2016-04-21 10:00:00,192.17,192.47,191.99,192.3,173859.0,164.104,164.3602,163.9503,164.215,173859.0
2016-04-21 10:30:00,192.31,192.7,192.17,192.63,92102.0,164.2236,164.5566,164.104,164.4968,92102.0
2016-04-21 11:00:00,192.61,192.76,192.35,192.53,54453.0,164.4798,164.6079,164.2577,164.4114,54453.0
2016-04-21 11:30:00,192.53,192.56,192.11,192.11,119735.0,164.4114,164.4371,164.0528,164.0528,119735.0
2016-04-21 12:00:00,192.1,192.17,191.96,192.11,50174.0,164.0442,164.104,163.9247,164.0528,50174.0
2016-04-21 12:30:00,192.12,192.32,192.0,192.05,113599.0,164.0613,164.2321,163.9588,164.0015,113599.0
2016-04-21 13:00:00,192.05,192.24,191.86,191.86,99762.0,164.0015,164.1638,163.8393,163.8393,99762.0
2016-04-21 13:30:00,191.86,192.07,191.7,191.75,104134.0,163.8393,164.0186,163.7027,163.7454,104134.0
2016-04-21 14:00:00,191.73,191.83,191.62,191.67,140463.0,163.7283,163.8137,163.6343,163.677,140463.0
2016-04-21 14:30:00,191.67,191.67,191.37,191.63,117590.0,163.677,163.677,163.4209,163.6429,117590.0
2016-04-21 15:00:00,191.65,191.82,191.41,191.42,64229.0,163.66,163.8051,163.455,163.4636,64229.0
2016-04-21 15:30:00,191.39,191.81,191.39,191.65,209872.0,163.4379,163.7966,163.4379,163.66,209872.0
2016-04-22 09:30:00,191.3,191.87,191.24,191.78,316219.0,163.3611,163.8478,163.3098,163.771,316219.0
2016-04-22 10:00:00,191.82,191.94,191.28,191.37,158132.0,163.8051,163.9076,163.344,163.4209,158132.0
2016-04-22 10:30:00,191.37,191.54,190.69,190.79,185940.0,163.4209,163.566,162.8402,162.9256,185940.0
2016-04-22 11:00:00,190.81,191.04,190.78,190.9,109566.0,162.9426,163.1391,162.917,163.0195,109566.0
2016-04-22 11:30:00,190.9,191.2,190.9,191.17,122048.0,163.0195,163.2757,163.0195,163.2501,122048.0
2016-04-22 12:00:00,191.18,191.2,190.82,190.82,62586.0,163.2586,163.2757,162.9512,162.9512,62586.0
2016-04-22 12:30:00,190.9,191.02,190.79,190.85,119670.0,163.0195,163.122,162.9256,162.9768,119670.0
2016-04-22 13:00:00,190.9,191.1,190.84,190.94,39835.0,163.0195,163.1903,162.9683,163.0537,39835.0
2016-04-22 13:30:00,190.94,191.56,190.92,191.39,101453.0,163.0537,163.5831,163.0366,163.4379,101453.0
2016-04-22 14:00:00,191.39,191.73,191.35,191.71,93186.0,163.4379,163.7283,163.4038,163.7112,93186.0
2016-04-22 14:30:00,191.72,191.75,191.61,191.69,63646.0,163.7197,163.7454,163.6258,163.6941,63646.0
2016-04-22 15:00:00,191.71,191.73,191.39,191.63,93820.0,163.7112,163.7283,163.4379,163.6429,93820.0
2016-04-22 15:30:00,191.62,191.7,191.44,191.67,122607.0,163.6343,163.7027,163.4806,163.677,122607.0
2016-04-25 09:30:00,191.07,191.29,190.74,190.87,167278.0,163.1647,163.3525,162.8829,162.9939,167278.0
2016-04-25 10:00:00,190.86,191.02,190.47,190.47,68356.0,162.9853,163.122,162.6523,162.6523,68356.0
2016-04-25 10:30:00,190.51,190.65,190.44,190.51,85924.0,162.6865,162.806,162.6267,162.6865,85924.0
2016-04-25 11:00:00,190.48,190.78,190.35,190.78,37881.0,162.6608,162.917,162.5498,162.917,37881.0
2016-04-25 11:30:00,190.76,190.76,190.52,190.57,93654.0,162.8999,162.8999,162.695,162.7377,93654.0
2016-04-25 12:00:00,190.57,190.69,190.52,190.67,146956.0,162.7377,162.8402,162.695,162.8231,146956.0
2016-04-25 12:30:00,190.68,191.14,190.6,191.06,66668.0,162.8316,163.2244,162.7633,163.1561,66668.0
2016-04-25 13:00:00,191.08,191.22,190.98,191.07,118735.0,163.1732,163.2928,163.0878,163.1647,118735.0
2016-04-25 13:30:00,191.05,191.08,190.93,191.02,63404.0,163.1476,163.1732,163.0451,163.122,63404.0
2016-04-25 14:00:00,191.02,191.09,190.74,190.97,74089.0,163.122,163.1818,162.8829,163.0793,74089.0
2016-04-25 14:30:00,190.97,191.07,190.82,191.02,80911.0,163.0793,163.1647,162.9512,163.122,80911.0
2016-04-25 15:00:00,190.99,191.01,190.75,190.92,153062.0,163.0964,163.1134,162.8914,163.0366,153062.0
2016-04-25 15:30:00,190.9,191.34,190.84,191.34,423407.0,163.0195,163.3952,162.9683,163.3952,423407.0
2016-04-26 09:30:00,191.72,192.1,191.52,192.1,116481.0,163.7197,164.0442,163.549,164.0442,116481.0
2016-04-26 10:00:00,192.07,192.16,191.44,191.45,81982.0,164.0186,164.0955,163.4806,163.4892,81982.0
2016-04-26 10:30:00,191.42,191.51,191.21,191.23,133446.0,163.4636,163.5404,163.2842,163.3013,133446.0
2016-04-26 11:00:00,191.22,191.51,191.14,191.47,141957.0,163.2928,163.5404,163.2244,163.5063,141957.0
2016-04-26 11:30:00,191.5,191.69,191.38,191.61,131994.0,163.5319,163.6941,163.4294,163.6258,131994.0
2016-04-26 12:00:00,191.62,191.81,191.62,191.71,154167.0,163.6343,163.7966,163.6343,163.7112,154167.0
2016-04-26 12:30:00,191.73,191.76,191.47,191.5,57987.0,163.7283,163.7539,163.5063,163.5319,57987.0
2016-04-26 13:00:00,191.49,191.54,191.31,191.48,89798.0,163.5233,163.566,163.3696,163.5148,89798.0
2016-04-26 13:30:00,191.51,191.58,191.24,191.36,58796.0,163.5404,163.6002,163.3098,163.4123,58796.0
2016-04-26 14:00:00,191.37,191.59,191.29,191.36,73500.0,163.4209,163.6087,163.3525,163.4123,73500.0
2016-04-26 14:30:00,191.3,191.61,191.3,191.39,101981.0,163.3611,163.6258,163.3611,163.4379,101981.0
2016-04-26 15:00:00,191.4,191.51,191.15,191.35,84358.0,163.4465,163.5404,163.233,163.4038,84358.0
2016-04-26 15:30:00,191.35,191.69,191.35,191.67,212853.0,163.4038,163.6941,163.4038,163.677,212853.0
2016-04-27 09:30:00,191.21,191.71,191.21,191.46,133319.0,163.2842,163.7112,163.2842,163.4977,133319.0
2016-04-27 10:00:00,191.51,191.6,191.19,191.2,93072.0,163.5404,163.6173,163.2671,163.2757,93072.0
2016-04-27 10:30:00,191.18,191.2,190.8,190.93,276008.0,163.2586,163.2757,162.9341,163.0451,276008.0
2016-04-27 11:00:00,190.92,191.26,190.86,191.25,50255.0,163.0366,163.3269,162.9853,163.3184,50255.0
2016-04-27 11:30:00,191.28,191.57,191.28,191.55,97484.0,163.344,163.5916,163.344,163.5746,97484.0
2016-04-27 12:00:00,191.56,191.67,191.38,191.65,187339.0,163.5831,163.677,163.4294,163.66,187339.0
2016-04-27 12:30:00,191.64,191.66,191.47,191.48,159398.0,163.6514,163.6685,163.5063,163.5148,159398.0
2016-04-27 13:00:00,191.5,191.5,191.23,191.25,80764.0,163.5319,163.5319,163.3013,163.3184,80764.0
2016-04-27 13:30:00,191.25,191.52,191.24,191.27,60973.0,163.3184,163.549,163.3098,163.3355,60973.0
2016-04-27 14:00:00,191.27,192.07,191.0,191.82,196252.0,163.3355,164.0186,163.1049,163.8051,196252.0
2016-04-27 14:30:00,191.83,191.88,191.49,191.8,108183.0,163.8137,163.8564,163.5233,163.7881,108183.0
2016-04-27 15:00:00,191.76,192.42,191.74,192.3,240248.0,163.7539,164.3175,163.7368,164.215,240248.0
2016-04-27 15:30:00,192.3,192.44,191.91,192.01,160396.0,164.215,164.3346,163.882,163.9674,160396.0
2016-04-28 09:30:00,191.22,191.77,190.97,191.73,136368.0,163.2928,163.7624,163.0793,163.7283,136368.0
2016-04-28 10:00:00,191.72,192.04,191.63,191.78,64545.0,163.7197,163.993,163.6429,163.771,64545.0
2016-04-28 10:30:00,191.8,192.13,191.71,192.08,67269.0,163.7881,164.0699,163.7112,164.0272,67269.0
2016-04-28 11:00:00,192.13,192.32,192.04,192.27,107104.0,164.0699,164.2321,163.993,164.1894,107104.0
2016-04-28 11:30:00,192.28,192.4,192.19,192.21,45511.0,164.198,164.3004,164.1211,164.1382,45511.0
2016-04-28 12:00:00,192.21,192.33,192.02,192.09,48427.0,164.1382,164.2407,163.9759,164.0357,48427.0
2016-04-28 12:30:00,192.04,192.33,192.01,192.26,84633.0,163.993,164.2407,163.9674,164.1809,84633.0
2016-04-28 13:00:00,192.28,192.28,191.76,191.92,59550.0,164.198,164.198,163.7539,163.8905,59550.0
2016-04-28 13:30:00,191.94,192.05,191.88,191.93,36526.0,163.9076,164.0015,163.8564,163.8991,36526.0
2016-04-28 14:00:00,191.86,191.99,191.7,191.82,80598.0,163.8393,163.9503,163.7027,163.8051,80598.0
2016-04-28 14:30:00,191.83,191.86,191.26,191.35,81155.0,163.8137,163.8393,163.3269,163.4038,81155.0
2016-04-28 15:00:00,191.36,191.36,189.88,189.92,214803.0,163.4123,163.4123,162.1485,162.1826,214803.0
2016-04-28 15:30:00,189.94,190.5,189.84,190.3,317604.0,162.1997,162.6779,162.1143,162.5071,317604.0
2016-04-29 09:30:00,189.62,189.98,189.04,189.06,128850.0,161.9264,162.2339,161.4311,161.4482,128850.0
2016-04-29 10:00:00,189.01,189.38,188.77,189.28,385995.0,161.4055,161.7215,161.2006,161.6361,385995.0
2016-04-29 10:30:00,189.34,189.64,188.8,188.93,92458.0,161.6873,161.9435,161.2262,161.3372,92458.0
2016-04-29 11:00:00,188.92,189.12,188.52,188.52,130350.0,161.3287,161.4995,160.9871,160.9871,130350.0
2016-04-29 11:30:00,188.54,188.59,188.1,188.53,119413.0,161.0042,161.0469,160.6284,160.9956,119413.0
2016-04-29 12:00:00,188.48,188.66,188.21,188.61,146282.0,160.9529,161.1066,160.7224,161.0639,146282.0
2016-04-29 12:30:00,188.6,188.93,188.52,188.63,63430.0,161.0554,161.3372,160.9871,161.081,63430.0
2016-04-29 13:00:00,188.62,189.11,188.6,188.95,128472.0,161.0725,161.4909,161.0554,161.3543,128472.0
2016-04-29 13:30:00,188.98,188.98,188.29,188.34,96969.0,161.3799,161.3799,160.7907,160.8334,96969.0
2016-04-29 14:00:00,188.45,188.58,188.05,188.51,107494.0,160.9273,161.0383,160.5857,160.9786,107494.0
2016-04-29 14:30:00,188.51,188.55,188.2,188.28,97017.0,160.9786,161.0127,160.7138,160.7821,97017.0
2016-04-29 15:00:00,188.26,188.93,188.23,188.65,250104.0,160.7651,161.3372,160.7394,161.0981,250104.0
2016-04-29 15:30:00,188.62,189.66,188.62,189.23,655723.0,161.0725,161.9606,161.0725,161.5934,655723.0
2016-05-02 09:30:00,189.81,189.87,189.34,189.68,139655.0,162.0887,162.1399,161.6873,161.9777,139655.0
2016-05-02 10:00:00,189.52,190.15,189.4,190.0,49072.0,161.841,162.379,161.7386,162.2509,49072.0
2016-05-02 10:30:00,190.0,190.06,189.6,189.7,54555.0,162.2509,162.3022,161.9094,161.9948,54555.0
2016-05-02 11:00:00,189.74,190.18,189.69,189.98,63138.0,162.0289,162.4047,161.9862,162.2339,63138.0
2016-05-02 11:30:00,189.97,190.13,189.75,189.79,72310.0,162.2253,162.362,162.0375,162.0716,72310.0
2016-05-02 12:00:00,189.78,189.87,189.68,189.76,37813.0,162.0631,162.1399,161.9777,162.046,37813.0
2016-05-02 12:30:00,189.77,190.15,189.77,190.14,57725.0,162.0545,162.379,162.0545,162.3705,57725.0
2016-05-02 13:00:00,190.13,190.44,190.09,190.41,54399.0,162.362,162.6267,162.3278,162.6011,54399.0
2016-05-02 13:30:00,190.43,190.53,190.37,190.4,134069.0,162.6181,162.7035,162.5669,162.5925,134069.0
2016-05-02 14:00:00,190.42,190.63,190.39,190.53,174981.0,162.6096,162.7889,162.584,162.7035,174981.0
2016-05-02 14:30:00,190.56,190.61,190.42,190.55,113086.0,162.7292,162.7719,162.6096,162.7206,113086.0
2016-05-02 15:00:00,190.56,190.72,190.54,190.69,64386.0,162.7292,162.8658,162.7121,162.8402,64386.0
2016-05-02 15:30:00,190.66,190.95,190.58,190.75,271267.0,162.8146,163.0622,162.7462,162.8914,271267.0
2016-05-03 09:30:00,189.44,189.51,188.8,189.01,138548.0,161.7727,161.8325,161.2262,161.4055,138548.0
2016-05-03 10:00:00,188.99,188.99,188.5,188.83,71354.0,161.3885,161.3885,160.97,161.2518,71354.0
2016-05-03 10:30:00,188.84,188.84,188.44,188.5,70206.0,161.2604,161.2604,160.9188,160.97,70206.0
2016-05-03 11:00:00,188.52,188.74,188.42,188.47,132749.0,160.9871,161.175,160.9017,160.9444,132749.0
2016-05-03 11:30:00,188.48,188.9,188.28,188.8,94852.0,160.9529,161.3116,160.7821,161.2262,94852.0
2016-05-03 12:00:00,188.8,188.87,188.57,188.71,41417.0,161.2262,161.286,161.0298,161.1493,41417.0
2016-05-03 12:30:00,188.71,189.09,188.69,189.08,91755.0,161.1493,161.4738,161.1323,161.4653,91755.0
2016-05-03 13:00:00,189.06,189.37,189.02,189.35,276790.0,161.4482,161.713,161.4141,161.6959,276790.0
2016-05-03 13:30:00,189.4,189.66,189.31,189.32,155006.0,161.7386,161.9606,161.6617,161.6703,155006.0
2016-05-03 14:00:00,189.34,189.43,189.0,189.21,262467.0,161.6873,161.7642,161.397,161.5763,262467.0
2016-05-03 14:30:00,189.22,189.4,189.0,189.21,126082.0,161.5849,161.7386,161.397,161.5763,126082.0
2016-05-03 15:00:00,189.23,189.29,188.84,189.03,177935.0,161.5934,161.6446,161.2604,161.4226,177935.0
2016-05-03 15:30:00,189.01,189.21,188.71,189.07,209318.0,161.4055,161.5763,161.1493,161.4568,209318.0
2016-05-04 09:30:00,188.01,188.39,187.77,188.34,306976.0,160.5516,160.8761,160.3466,160.8334,306976.0
2016-05-04 10:00:00,188.34,188.78,188.19,188.48,159487.0,160.8334,161.2091,160.7053,160.9529,159487.0
2016-05-04 10:30:00,188.45,188.49,187.96,188.09,76469.0,160.9273,160.9615,160.5089,160.6199,76469.0
2016-05-04 11:00:00,188.07,188.27,187.71,187.72,68618.0,160.6028,160.7736,160.2954,160.3039,68618.0
2016-05-04 11:30:00,187.78,188.03,187.68,187.94,42036.0,160.3552,160.5687,160.2698,160.4918,42036.0
2016-05-04 12:00:00,187.94,188.25,187.91,188.07,44652.0,160.4918,160.7565,160.4662,160.6028,44652.0
2016-05-04 12:30:00,188.1,188.17,187.74,187.74,108060.0,160.6284,160.6882,160.321,160.321,108060.0
2016-05-04 13:00:00,187.72,188.03,187.66,188.02,73164.0,160.3039,160.5687,160.2527,160.5601,73164.0
2016-05-04 13:30:00,188.03,188.07,187.7,187.73,79732.0,160.5687,160.6028,160.2869,160.3125,79732.0
2016-05-04 14:00:00,187.7,187.99,187.47,187.99,203514.0,160.2869,160.5345,160.0904,160.5345,203514.0
2016-05-04 14:30:00,188.0,188.1,187.87,187.91,150325.0,160.543,160.6284,160.432,160.4662,150325.0
2016-05-04 15:00:00,187.9,188.07,187.73,187.9,297735.0,160.4576,160.6028,160.3125,160.4576,297735.0
2016-05-04 15:30:00,187.94,188.3,187.91,188.01,146360.0,160.4918,160.7992,160.4662,160.5516,146360.0
2016-05-05 09:30:00,188.57,188.7,188.24,188.41,143246.0,161.0298,161.1408,160.748,160.8932,143246.0
2016-05-05 10:00:00,188.41,188.9,188.28,188.31,99348.0,160.8932,161.3116,160.7821,160.8078,99348.0
2016-05-05 10:30:00,188.31,188.51,188.22,188.47,60392.0,160.8078,160.9786,160.7309,160.9444,60392.0
2016-05-05 11:00:00,188.48,188.55,188.07,188.17,81272.0,160.9529,161.0127,160.6028,160.6882,81272.0
2016-05-05 11:30:00,188.24,188.68,188.23,188.6,57244.0,160.748,161.1237,160.7394,161.0554,57244.0
2016-05-05 12:00:00,188.58,188.66,188.35,188.39,32029.0,161.0383,161.1066,160.8419,160.8761,32029.0
2016-05-05 12:30:00,188.37,188.44,188.25,188.35,83573.0,160.859,160.9188,160.7565,160.8419,83573.0
2016-05-05 13:00:00,188.37,188.39,187.57,187.62,78281.0,160.859,160.8761,160.1758,160.2185,78281.0
2016-05-05 13:30:00,187.62,187.78,187.58,187.72,59925.0,160.2185,160.3552,160.1844,160.3039,59925.0
2016-05-05 14:00:00,187.71,187.97,187.62,187.91,85983.0,160.2954,160.5174,160.2185,160.4662,85983.0
2016-05-05 14:30:00,187.9,188.08,187.78,187.78,41001.0,160.4576,160.6114,160.3552,160.3552,41001.0
2016-05-05 15:00:00,187.76,187.98,187.6,187.91,159641.0,160.3381,160.526,160.2015,160.4662,159641.0
2016-05-05 15:30:00,187.92,188.0,187.72,188.0,411507.0,160.4747,160.543,160.3039,160.543,411507.0
2016-05-06 09:30:00,187.21,188.18,187.12,187.68,208440.0,159.8684,160.6968,159.7916,160.2698,208440.0
2016-05-06 10:00:00,187.73,188.08,187.39,187.57,115402.0,160.3125,160.6114,160.0221,160.1758,115402.0
2016-05-06 10:30:00,187.52,187.67,187.0,187.12,166164.0,160.1331,160.2612,159.6891,159.7916,166164.0
2016-05-06 11:00:00,187.17,187.74,187.16,187.72,70228.0,159.8343,160.321,159.8257,160.3039,70228.0
2016-05-06 11:30:00,187.68,187.76,187.4,187.4,53742.0,160.2698,160.3381,160.0307,160.0307,53742.0
2016-05-06 12:00:00,187.39,187.58,187.35,187.4,56074.0,160.0221,160.1844,159.988,160.0307,56074.0
2016-05-06 12:30:00,187.42,187.69,187.32,187.69,101169.0,160.0477,160.2783,159.9624,160.2783,101169.0
2016-05-06 13:00:00,187.7,188.09,187.66,187.94,64843.0,160.2869,160.6199,160.2527,160.4918,64843.0
2016-05-06 13:30:00,187.97,188.33,187.85,188.29,88979.0,160.5174,160.8248,160.4149,160.7907,88979.0
2016-05-06 14:00:00,188.35,188.68,188.3,188.54,77265.0,160.8419,161.1237,160.7992,161.0042,77265.0
2016-05-06 14:30:00,188.54,188.72,188.39,188.49,81571.0,161.0042,161.1579,160.8761,160.9615,81571.0
2016-05-06 15:00:00,188.54,188.69,188.45,188.55,66460.0,161.0042,161.1323,160.9273,161.0127,66460.0
2016-05-06 15:30:00,188.56,188.68,188.29,188.66,247503.0,161.0213,161.1237,160.7907,161.1066,247503.0
2016-05-09 09:30:00,188.55,189.22,188.46,189.16,262610.0,161.0127,161.5849,160.9359,161.5336,262610.0
2016-05-09 10:00:00,189.16,189.27,188.63,188.7,83438.0,161.5336,161.6276,161.081,161.1408,83438.0
2016-05-09 10:30:00,188.65,188.85,188.52,188.72,129177.0,161.0981,161.2689,160.9871,161.1579,129177.0
2016-05-09 11:00:00,188.67,188.9,188.36,188.53,131279.0,161.1152,161.3116,160.8505,160.9956,131279.0
2016-05-09 11:30:00,188.53,188.8,188.41,188.73,140911.0,160.9956,161.2262,160.8932,161.1664,140911.0
2016-05-09 12:00:00,188.69,188.88,188.51,188.85,60537.0,161.1323,161.2945,160.9786,161.2689,60537.0
2016-05-09 12:30:00,188.84,188.89,188.68,188.82,29926.0,161.2604,161.3031,161.1237,161.2433,29926.0
2016-05-09 13:00:00,188.84,189.07,188.81,188.94,46499.0,161.2604,161.4568,161.2347,161.3458,46499.0
2016-05-09 13:30:00,188.97,189.09,188.81,188.84,55787.0,161.3714,161.4738,161.2347,161.2604,55787.0
2016-05-09 14:00:00,188.84,188.96,188.67,188.91,179636.0,161.2604,161.3628,161.1152,161.3201,179636.0
2016-05-09 14:30:00,188.91,189.26,188.88,189.25,44009.0,161.3201,161.619,161.2945,161.6105,44009.0
2016-05-09 15:00:00,189.25,189.25,189.07,189.07,25808.0,161.6105,161.6105,161.4568,161.4568,25808.0
2016-05-09 15:30:00,189.07,189.1,188.72,188.83,215139.0,161.4568,161.4824,161.1579,161.2518,215139.0
2016-05-10 09:30:00,189.6,190.23,189.54,190.13,115049.0,161.9094,162.4474,161.8581,162.362,115049.0
2016-05-10 10:00:00,190.13,190.26,189.94,190.12,85222.0,162.362,162.473,162.1997,162.3534,85222.0
2016-05-10 10:30:00,190.15,190.55,190.11,190.42,56822.0,162.379,162.7206,162.3449,162.6096,56822.0
2016-05-10 11:00:00,190.44,190.48,190.24,190.31,54147.0,162.6267,162.6608,162.4559,162.5157,54147.0
2016-05-10 11:30:00,190.35,190.56,190.34,190.54,41007.0,162.5498,162.7292,162.5413,162.7121,41007.0
2016-05-10 12:00:00,190.57,190.74,190.57,190.71,52651.0,162.7377,162.8829,162.7377,162.8572,52651.0
2016-05-10 12:30:00,190.75,190.75,190.61,190.66,37822.0,162.8914,162.8914,162.7719,162.8146,37822.0
2016-05-10 13:00:00,190.66,190.74,190.51,190.56,25437.0,162.8146,162.8829,162.6865,162.7292,25437.0
2016-05-10 13:30:00,190.58,190.82,190.56,190.81,49531.0,162.7462,162.9512,162.7292,162.9426,49531.0
2016-05-10 14:00:00,190.8,190.82,190.7,190.8,106715.0,162.9341,162.9512,162.8487,162.9341,106715.0
2016-05-10 14:30:00,190.8,190.89,190.74,190.79,61265.0,162.9341,163.011,162.8829,162.9256,61265.0
2016-05-10 15:00:00,190.75,191.06,190.75,190.97,112820.0,162.8914,163.1561,162.8914,163.0793,112820.0
2016-05-10 15:30:00,190.99,191.21,190.89,191.17,156429.0,163.0964,163.2842,163.011,163.2501,156429.0
2016-05-11 09:30:00,190.71,190.87,190.44,190.5,100663.0,162.8572,162.9939,162.6267,162.6779,100663.0
2016-05-11 10:00:00,190.48,190.68,190.37,190.68,71484.0,162.6608,162.8316,162.5669,162.8316,71484.0
2016-05-11 10:30:00,190.69,191.07,190.68,190.74,170188.0,162.8402,163.1647,162.8316,162.8829,170188.0
2016-05-11 11:00:00,190.71,190.73,190.22,190.48,508982.0,162.8572,162.8743,162.4388,162.6608,508982.0
2016-05-11 11:30:00,190.43,190.55,190.35,190.37,79276.0,162.6181,162.7206,162.5498,162.5669,79276.0
2016-05-11 12:00:00,190.36,190.48,190.27,190.44,53820.0,162.5584,162.6608,162.4815,162.6267,53820.0
2016-05-11 12:30:00,190.42,190.56,190.3,190.36,41526.0,162.6096,162.7292,162.5071,162.5584,41526.0
2016-05-11 13:00:00,190.35,190.44,190.1,190.22,61441.0,162.5498,162.6267,162.3363,162.4388,61441.0
2016-05-11 13:30:00,190.23,190.25,190.04,190.05,108846.0,162.4474,162.4644,162.2851,162.2936,108846.0
2016-05-11 14:00:00,190.03,190.04,189.68,189.88,153018.0,162.2766,162.2851,161.9777,162.1485,153018.0
2016-05-11 14:30:00,189.87,189.9,189.54,189.59,91462.0,162.1399,162.1655,161.8581,161.9008,91462.0
2016-05-11 15:00:00,189.62,189.81,189.57,189.69,194425.0,161.9264,162.0887,161.8837,161.9862,194425.0
2016-05-11 15:30:00,189.7,189.81,189.39,189.45,493552.0,161.9948,162.0887,161.73,161.7813,493552.0
2016-05-12 09:30:00,190.14,190.29,189.56,189.56,122922.0,162.3705,162.4986,161.8752,161.8752,122922.0
2016-05-12 10:00:00,189.63,189.84,189.36,189.58,57080.0,161.935,162.1143,161.7044,161.8923,57080.0
2016-05-12 10:30:00,189.47,189.53,189.11,189.25,104082.0,161.7983,161.8496,161.4909,161.6105,104082.0
2016-05-12 11:00:00,189.16,189.2,188.58,188.76,70391.0,161.5336,161.5678,161.0383,161.192,70391.0
2016-05-12 11:30:00,188.77,188.9,188.48,188.51,84343.0,161.2006,161.3116,160.9529,160.9786,84343.0
2016-05-12 12:00:00,188.48,188.72,188.36,188.7,106193.0,160.9529,161.1579,160.8505,161.1408,106193.0
2016-05-12 12:30:00,188.68,189.02,188.44,189.02,138912.0,161.1237,161.4141,160.9188,161.4141,138912.0
2016-05-12 13:00:00,189.05,189.09,188.79,188.97,90994.0,161.4397,161.4738,161.2177,161.3714,90994.0
2016-05-12 13:30:00,188.97,189.25,188.63,189.21,81500.0,161.3714,161.6105,161.081,161.5763,81500.0
2016-05-12 14:00:00,189.23,189.78,189.22,189.72,200868.0,161.5934,162.0631,161.5849,162.0118,200868.0
2016-05-12 14:30:00,189.64,190.01,189.52,189.82,99408.0,161.9435,162.2595,161.841,162.0972,99408.0
2016-05-12 15:00:00,189.81,189.88,189.62,189.71,88755.0,162.0887,162.1485,161.9264,162.0033,88755.0
2016-05-12 15:30:00,189.66,189.71,189.2,189.45,183441.0,161.9606,162.0033,161.5678,161.7813,183441.0
2016-05-13 09:30:00,189.1,189.71,189.05,189.12,125898.0,161.4824,162.0033,161.4397,161.4995,125898.0
2016-05-13 10:00:00,189.16,189.38,188.77,189.02,94276.0,161.5336,161.7215,161.2006,161.4141,94276.0
2016-05-13 10:30:00,188.99,189.09,188.63,188.9,89841.0,161.3885,161.4738,161.081,161.3116,89841.0
2016-05-13 11:00:00,188.92,189.62,188.92,189.54,152286.0,161.3287,161.9264,161.3287,161.8581,152286.0
2016-05-13 11:30:00,189.58,189.59,189.1,189.13,122810.0,161.8923,161.9008,161.4824,161.508,122810.0
2016-05-13 12:00:00,189.15,189.25,188.98,189.15,120379.0,161.5251,161.6105,161.3799,161.5251,120379.0
2016-05-13 12:30:00,189.18,189.28,188.71,188.72,248298.0,161.5507,161.6361,161.1493,161.1579,248298.0
2016-05-13 13:00:00,188.74,188.88,188.46,188.47,74214.0,161.175,161.2945,160.9359,160.9444,74214.0
2016-05-13 13:30:00,188.5,188.56,187.94,188.13,96258.0,160.97,161.0213,160.4918,160.6541,96258.0
2016-05-13 14:00:00,188.08,188.28,187.68,187.81,103958.0,160.6114,160.7821,160.2698,160.3808,103958.0
2016-05-13 14:30:00,187.79,187.87,187.46,187.81,79790.0,160.3637,160.432,160.0819,160.3808,79790.0
2016-05-13 15:00:00,187.75,187.95,187.63,187.79,70922.0,160.3296,160.5003,160.2271,160.3637,70922.0
2016-05-13 15:30:00,187.8,188.03,187.72,187.8,167713.0,160.3722,160.5687,160.3039,160.3722,167713.0
2016-05-16 09:30:00,187.98,188.67,187.93,188.47,137497.0,160.526,161.1152,160.4833,160.9444,137497.0
2016-05-16 10:00:00,188.49,188.77,188.4,188.69,102070.0,160.9615,161.2006,160.8846,161.1323,102070.0
2016-05-16 10:30:00,188.71,189.05,188.66,189.02,60614.0,161.1493,161.4397,161.1066,161.4141,60614.0
2016-05-16 11:00:00,189.05,189.24,189.05,189.14,57589.0,161.4397,161.6019,161.4397,161.5165,57589.0
2016-05-16 11:30:00,189.2,189.52,189.19,189.51,42747.0,161.5678,161.841,161.5592,161.8325,42747.0
2016-05-16 12:00:00,189.52,189.55,189.22,189.23,71760.0,161.841,161.8667,161.5849,161.5934,71760.0
2016-05-16 12:30:00,189.23,189.49,189.19,189.49,36427.0,161.5934,161.8154,161.5592,161.8154,36427.0
2016-05-16 13:00:00,189.48,189.61,189.43,189.57,58933.0,161.8069,161.9179,161.7642,161.8837,58933.0
2016-05-16 13:30:00,189.59,189.59,189.39,189.53,27378.0,161.9008,161.9008,161.73,161.8496,27378.0
2016-05-16 14:00:00,189.54,190.04,189.54,190.01,53674.0,161.8581,162.2851,161.8581,162.2595,53674.0
2016-05-16 14:30:00,190.02,190.05,189.94,190.02,33595.0,162.268,162.2936,162.1997,162.268,33595.0
2016-05-16 15:00:00,190.04,190.16,189.93,189.94,61802.0,162.2851,162.3876,162.1912,162.1997,61802.0
2016-05-16 15:30:00,189.93,189.93,189.59,189.66,229980.0,162.1912,162.1912,161.9008,161.9606,229980.0
2016-05-17 09:30:00,189.35,189.65,188.86,189.21,198351.0,161.6959,161.9521,161.2774,161.5763,198351.0
2016-05-17 10:00:00,189.17,189.2,188.74,188.95,124151.0,161.5422,161.5678,161.175,161.3543,124151.0
2016-05-17 10:30:00,188.95,189.4,188.78,189.35,86845.0,161.3543,161.7386,161.2091,161.6959,86845.0
2016-05-17 11:00:00,189.35,189.37,188.98,188.98,69578.0,161.6959,161.713,161.3799,161.3799,69578.0
2016-05-17 11:30:00,189.01,189.45,189.01,189.34,84728.0,161.4055,161.7813,161.4055,161.6873,84728.0
2016-05-17 12:00:00,189.34,189.35,188.84,188.9,85127.0,161.6873,161.6959,161.2604,161.3116,85127.0
2016-05-17 12:30:00,188.91,188.96,188.63,188.73,81703.0,161.3201,161.3628,161.081,161.1664,81703.0
2016-05-17 13:00:00,188.71,188.85,188.65,188.81,83206.0,161.1493,161.2689,161.0981,161.2347,83206.0
2016-05-17 13:30:00,188.81,188.96,188.28,188.28,179603.0,161.2347,161.3628,160.7821,160.7821,179603.0
2016-05-17 14:00:00,188.27,188.31,187.41,187.66,207430.0,160.7736,160.8078,160.0392,160.2527,207430.0
2016-05-17 14:30:00,187.66,187.88,187.53,187.85,186693.0,160.2527,160.4406,160.1417,160.4149,186693.0
2016-05-17 15:00:00,187.86,188.12,187.33,187.51,156279.0,160.4235,160.6455,159.9709,160.1246,156279.0
2016-05-17 15:30:00,187.53,187.96,187.48,187.93,471360.0,160.1417,160.5089,160.099,160.4833,471360.0
2016-05-18 09:30:00,187.5,187.87,187.25,187.87,136334.0,160.1161,160.432,159.9026,160.432,136334.0
2016-05-18 10:00:00,187.86,188.66,187.75,188.6,65883.0,160.4235,161.1066,160.3296,161.0554,65883.0
2016-05-18 10:30:00,188.58,188.59,188.02,188.02,60913.0,161.0383,161.0469,160.5601,160.5601,60913.0
2016-05-18 11:00:00,188.04,188.51,188.04,188.51,86692.0,160.5772,160.9786,160.5772,160.9786,86692.0
2016-05-18 11:30:00,188.5,188.71,188.32,188.33,88938.0,160.97,161.1493,160.8163,160.8248,88938.0
2016-05-18 12:00:00,188.33,188.48,188.21,188.32,36466.0,160.8248,160.9529,160.7224,160.8163,36466.0
2016-05-18 12:30:00,188.32,188.69,188.3,188.69,18567.0,160.8163,161.1323,160.7992,161.1323,18567.0
2016-05-18 13:00:00,188.78,189.11,188.78,189.05,66975.0,161.2091,161.4909,161.2091,161.4397,66975.0
2016-05-18 13:30:00,189.08,189.2,188.85,188.87,84566.0,161.4653,161.5678,161.2689,161.286,84566.0
2016-05-18 14:00:00,188.83,188.83,186.97,187.1,520631.0,161.2518,161.2518,159.6635,159.7745,520631.0
2016-05-18 14:30:00,187.02,187.91,186.77,187.73,217941.0,159.7062,160.4662,159.4927,160.3125,217941.0
2016-05-18 15:00:00,187.7,188.11,187.21,187.21,133162.0,160.2869,160.637,159.8684,159.8684,133162.0
2016-05-18 15:30:00,187.17,187.98,187.15,187.97,208265.0,159.8343,160.526,159.8172,160.5174,208265.0
2016-05-19 09:30:00,187.15,187.59,186.28,186.29,131962.0,159.8172,160.1929,159.0742,159.0828,131962.0
2016-05-19 10:00:00,186.29,186.6,186.13,186.57,149768.0,159.0828,159.3475,158.9461,159.3219,149768.0
2016-05-19 10:30:00,186.57,186.81,186.22,186.22,190581.0,159.3219,159.5268,159.023,159.023,190581.0
2016-05-19 11:00:00,186.26,186.5,185.97,186.31,250155.0,159.0572,159.2621,158.8095,159.0999,250155.0
2016-05-19 11:30:00,186.24,186.48,186.02,186.48,67458.0,159.0401,159.245,158.8522,159.245,67458.0
2016-05-19 12:00:00,186.4,186.74,186.34,186.5,69797.0,159.1767,159.4671,159.1255,159.2621,69797.0
2016-05-19 12:30:00,186.5,186.58,186.19,186.24,59235.0,159.2621,159.3304,158.9974,159.0401,59235.0
2016-05-19 13:00:00,186.23,186.67,186.23,186.67,85780.0,159.0315,159.4073,159.0315,159.4073,85780.0
2016-05-19 13:30:00,186.68,187.05,186.65,186.75,175970.0,159.4158,159.7318,159.3902,159.4756,175970.0
2016-05-19 14:00:00,186.77,187.27,186.75,187.19,83898.0,159.4927,159.9197,159.4756,159.8513,83898.0
2016-05-19 14:30:00,187.23,187.23,186.69,186.74,60901.0,159.8855,159.8855,159.4244,159.4671,60901.0
2016-05-19 15:00:00,186.74,187.44,186.74,187.23,107872.0,159.4671,160.0648,159.4671,159.8855,107872.0
2016-05-19 15:30:00,187.21,187.46,187.08,187.28,167649.0,159.8684,160.0819,159.7574,159.9282,167649.0
2016-05-20 09:30:00,187.97,188.75,187.9,188.6,186053.0,160.5174,161.1835,160.4576,161.0554,186053.0
2016-05-20 10:00:00,188.67,188.89,188.48,188.51,111448.0,161.1152,161.3031,160.9529,160.9786,111448.0
2016-05-20 10:30:00,188.48,188.77,188.47,188.6,68180.0,160.9529,161.2006,160.9444,161.0554,68180.0
2016-05-20 11:00:00,188.59,188.93,188.57,188.87,155407.0,161.0469,161.3372,161.0298,161.286,155407.0
2016-05-20 11:30:00,188.9,189.05,188.75,188.78,80050.0,161.3116,161.4397,161.1835,161.2091,80050.0
2016-05-20 12:00:00,188.8,188.83,188.65,188.77,69708.0,161.2262,161.2518,161.0981,161.2006,69708.0
2016-05-20 12:30:00,188.75,188.88,188.67,188.75,51928.0,161.1835,161.2945,161.1152,161.1835,51928.0
2016-05-20 13:00:00,188.73,188.82,188.55,188.55,79583.0,161.1664,161.2433,161.0127,161.0127,79583.0
2016-05-20 13:30:00,188.54,188.54,188.3,188.42,73446.0,161.0042,161.0042,160.7992,160.9017,73446.0
2016-05-20 14:00:00,188.41,188.74,188.36,188.73,87169.0,160.8932,161.175,160.8505,161.1664,87169.0
2016-05-20 14:30:00,188.72,188.77,188.41,188.45,64380.0,161.1579,161.2006,160.8932,160.9273,64380.0
2016-05-20 15:00:00,188.43,188.43,188.08,188.15,116698.0,160.9102,160.9102,160.6114,160.6711,116698.0
2016-05-20 15:30:00,188.16,188.51,188.15,188.47,347504.0,160.6797,160.9786,160.6711,160.9444,347504.0
2016-05-23 09:30:00,188.48,188.65,188.19,188.42,302120.0,160.9529,161.0981,160.7053,160.9017,302120.0
2016-05-23 10:00:00,188.44,188.78,188.44,188.56,79929.0,160.9188,161.2091,160.9188,161.0213,79929.0
2016-05-23 10:30:00,188.56,188.67,188.31,188.41,53329.0,161.0213,161.1152,160.8078,160.8932,53329.0
2016-05-23 11:00:00,188.38,188.64,188.33,188.61,83832.0,160.8675,161.0896,160.8248,161.0639,83832.0
2016-05-23 11:30:00,188.66,188.68,188.17,188.23,78556.0,161.1066,161.1237,160.6882,160.7394,78556.0
2016-05-23 12:00:00,188.25,188.43,188.21,188.42,66317.0,160.7565,160.9102,160.7224,160.9017,66317.0
2016-05-23 12:30:00,188.43,188.54,188.26,188.54,62528.0,160.9102,161.0042,160.7651,161.0042,62528.0
2016-05-23 13:00:00,188.56,188.66,188.49,188.56,56030.0,161.0213,161.1066,160.9615,161.0213,56030.0
2016-05-23 13:30:00,188.54,188.57,188.41,188.5,77296.0,161.0042,161.0298,160.8932,160.97,77296.0
2016-05-23 14:00:00,188.52,188.69,188.47,188.65,106250.0,160.9871,161.1323,160.9444,161.0981,106250.0
2016-05-23 14:30:00,188.65,188.7,188.46,188.48,61342.0,161.0981,161.1408,160.9359,160.9529,61342.0
2016-05-23 15:00:00,188.52,188.57,188.26,188.33,86707.0,160.9871,161.0298,160.7651,160.8248,86707.0
2016-05-23 15:30:00,188.31,188.47,188.02,188.15,210370.0,160.8078,160.9444,160.5601,160.6711,210370.0
2016-05-24 09:30:00,189.12,189.92,189.08,189.77,175457.0,161.4995,162.1826,161.4653,162.0545,175457.0
2016-05-24 10:00:00,189.78,190.26,189.78,190.23,105504.0,162.0631,162.473,162.0631,162.4474,105504.0
2016-05-24 10:30:00,190.23,190.5,190.21,190.39,137814.0,162.4474,162.6779,162.4303,162.584,137814.0
2016-05-24 11:00:00,190.44,190.56,190.35,190.42,57900.0,162.6267,162.7292,162.5498,162.6096,57900.0
2016-05-24 11:30:00,190.43,190.61,190.34,190.56,113915.0,162.6181,162.7719,162.5413,162.7292,113915.0
2016-05-24 12:00:00,190.62,190.62,190.47,190.49,246556.0,162.7804,162.7804,162.6523,162.6694,246556.0
2016-05-24 12:30:00,190.49,190.68,190.43,190.67,95465.0,162.6694,162.8316,162.6181,162.8231,95465.0
2016-05-24 13:00:00,190.7,190.75,190.55,190.57,221953.0,162.8487,162.8914,162.7206,162.7377,221953.0
2016-05-24 13:30:00,190.57,190.62,190.39,190.47,50885.0,162.7377,162.7804,162.584,162.6523,50885.0
2016-05-24 14:00:00,190.44,190.57,190.4,190.48,108847.0,162.6267,162.7377,162.5925,162.6608,108847.0
2016-05-24 14:30:00,190.49,190.71,190.44,190.61,41005.0,162.6694,162.8572,162.6267,162.7719,41005.0
2016-05-24 15:00:00,190.61,191.01,190.6,190.87,125865.0,162.7719,163.1134,162.7633,162.9939,125865.0
2016-05-24 15:30:00,190.88,190.9,190.63,190.66,296757.0,163.0024,163.0195,162.7889,162.8146,296757.0
2016-05-25 09:30:00,191.38,191.96,191.36,191.9,160485.0,163.4294,163.9247,163.4123,163.8735,160485.0
2016-05-25 10:00:00,191.99,192.38,191.94,192.2,228394.0,163.9503,164.2834,163.9076,164.1296,228394.0
2016-05-25 10:30:00,192.18,192.26,191.97,192.06,116750.0,164.1126,164.1809,163.9332,164.0101,116750.0
2016-05-25 11:00:00,192.06,192.22,191.89,191.9,58272.0,164.0101,164.1467,163.8649,163.8735,58272.0
2016-05-25 11:30:00,191.89,192.01,191.85,191.99,56086.0,163.8649,163.9674,163.8308,163.9503,56086.0
2016-05-25 12:00:00,192.0,192.03,191.83,191.86,44717.0,163.9588,163.9845,163.8137,163.8393,44717.0
2016-05-25 12:30:00,191.86,192.02,191.85,192.0,18166.0,163.8393,163.9759,163.8308,163.9588,18166.0
2016-05-25 13:00:00,192.01,192.3,192.01,192.21,73029.0,163.9674,164.215,163.9674,164.1382,73029.0
2016-05-25 13:30:00,192.25,192.29,192.16,192.26,42305.0,164.1723,164.2065,164.0955,164.1809,42305.0
2016-05-25 14:00:00,192.29,192.3,192.08,192.21,78889.0,164.2065,164.215,164.0272,164.1382,78889.0
2016-05-25 14:30:00,192.19,192.35,191.93,191.94,43680.0,164.1211,164.2577,163.8991,163.9076,43680.0
2016-05-25 15:00:00,191.91,192.41,191.86,192.41,64405.0,163.882,164.309,163.8393,164.309,64405.0
2016-05-25 15:30:00,192.42,192.42,191.93,191.93,609351.0,164.3175,164.3175,163.8991,163.8991,609351.0
2016-05-26 09:30:00,192.14,192.36,191.74,191.77,111204.0,164.0784,164.2663,163.7368,163.7624,111204.0
2016-05-26 10:00:00,191.78,192.13,191.78,192.0,51703.0,163.771,164.0699,163.771,163.9588,51703.0
2016-05-26 10:30:00,192.04,192.18,191.73,191.73,69250.0,163.993,164.1126,163.7283,163.7283,69250.0
2016-05-26 11:00:00,191.72,192.01,191.68,191.98,63273.0,163.7197,163.9674,163.6856,163.9418,63273.0
2016-05-26 11:30:00,192.01,192.05,191.88,191.95,41545.0,163.9674,164.0015,163.8564,163.9162,41545.0
2016-05-26 12:00:00,191.95,192.07,191.81,191.88,79139.0,163.9162,164.0186,163.7966,163.8564,79139.0
2016-05-26 12:30:00,191.85,191.94,191.77,191.82,216635.0,163.8308,163.9076,163.7624,163.8051,216635.0
2016-05-26 13:00:00,191.82,192.04,191.76,191.99,92031.0,163.8051,163.993,163.7539,163.9503,92031.0
2016-05-26 13:30:00,191.99,192.04,191.94,192.01,39491.0,163.9503,163.993,163.9076,163.9674,39491.0
2016-05-26 14:00:00,192.02,192.19,191.98,192.11,92072.0,163.9759,164.1211,163.9418,164.0528,92072.0
2016-05-26 14:30:00,192.1,192.16,192.04,192.06,35886.0,164.0442,164.0955,163.993,164.0101,35886.0
2016-05-26 15:00:00,192.08,192.26,192.08,192.15,92710.0,164.0272,164.1809,164.0272,164.0869,92710.0
2016-05-26 15:30:00,192.13,192.17,191.95,191.98,128027.0,164.0699,164.104,163.9162,163.9418,128027.0
2016-05-27 09:30:00,192.19,192.47,192.16,192.36,70008.0,164.1211,164.3602,164.0955,164.2663,70008.0
2016-05-27 10:00:00,192.38,192.57,192.32,192.41,78061.0,164.2834,164.4456,164.2321,164.309,78061.0
2016-05-27 10:30:00,192.43,192.55,192.38,192.44,74807.0,164.326,164.4285,164.2834,164.3346,74807.0
2016-05-27 11:00:00,192.42,192.58,192.33,192.58,107697.0,164.3175,164.4541,164.2407,164.4541,107697.0
2016-05-27 11:30:00,192.63,192.72,192.54,192.59,92629.0,164.4968,164.5737,164.42,164.4627,92629.0
2016-05-27 12:00:00,192.62,192.67,192.58,192.67,45742.0,164.4883,164.531,164.4541,164.531,45742.0
2016-05-27 12:30:00,192.68,192.68,192.56,192.6,34429.0,164.5395,164.5395,164.4371,164.4712,34429.0
2016-05-27 13:00:00,192.59,192.6,192.51,192.53,24239.0,164.4627,164.4712,164.3944,164.4114,24239.0
2016-05-27 13:30:00,192.53,192.56,192.2,192.37,58820.0,164.4114,164.4371,164.1296,164.2748,58820.0
2016-05-27 14:00:00,192.27,192.58,192.2,192.5,42784.0,164.1894,164.4541,164.1296,164.3858,42784.0
2016-05-27 14:30:00,192.5,192.53,192.34,192.5,69143.0,164.3858,164.4114,164.2492,164.3858,69143.0
2016-05-27 15:00:00,192.5,192.59,192.45,192.55,45637.0,164.3858,164.4627,164.3431,164.4285,45637.0
2016-05-27 15:30:00,192.57,192.83,192.55,192.83,141702.0,164.4456,164.6676,164.4285,164.6676,141702.0
2016-05-31 09:30:00,193.16,193.21,192.9,193.0,190849.0,164.9494,164.9921,164.7274,164.8128,190849.0
2016-05-31 10:00:00,193.01,193.27,193.01,193.17,160340.0,164.8213,165.0434,164.8213,164.958,160340.0
2016-05-31 10:30:00,193.19,193.27,192.75,192.88,157682.0,164.9751,165.0434,164.5993,164.7103,157682.0
2016-05-31 11:00:00,192.87,192.87,192.5,192.65,146285.0,164.7018,164.7018,164.3858,164.5139,146285.0
2016-05-31 11:30:00,192.63,192.71,192.45,192.5,148172.0,164.4968,164.5652,164.3431,164.3858,148172.0
2016-05-31 12:00:00,192.49,192.5,192.3,192.43,96006.0,164.3773,164.3858,164.215,164.326,96006.0
2016-05-31 12:30:00,192.43,192.51,192.34,192.39,87898.0,164.326,164.3944,164.2492,164.2919,87898.0
2016-05-31 13:00:00,192.4,192.64,192.29,192.61,103559.0,164.3004,164.5054,164.2065,164.4798,103559.0
2016-05-31 13:30:00,192.63,192.63,192.4,192.45,97556.0,164.4968,164.4968,164.3004,164.3431,97556.0
2016-05-31 14:00:00,192.44,192.44,191.9,192.13,575967.0,164.3346,164.3346,163.8735,164.0699,575967.0
2016-05-31 14:30:00,192.15,192.17,191.95,192.01,224524.0,164.0869,164.104,163.9162,163.9674,224524.0
2016-05-31 15:00:00,191.99,192.34,191.88,192.34,190924.0,163.9503,164.2492,163.8564,164.2492,190924.0
2016-05-31 15:30:00,192.34,192.89,192.34,192.54,430179.0,164.2492,164.7189,164.2492,164.42,430179.0
2016-06-01 09:30:00,191.88,191.93,191.63,191.8,133061.0,163.8564,163.8991,163.6429,163.7881,133061.0
2016-06-01 10:00:00,191.82,192.32,191.71,192.06,165372.0,163.8051,164.2321,163.7112,164.0101,165372.0
2016-06-01 10:30:00,192.03,192.42,192.01,192.36,185011.0,163.9845,164.3175,163.9674,164.2663,185011.0
2016-06-01 11:00:00,192.36,192.69,192.36,192.46,97549.0,164.2663,164.5481,164.2663,164.3517,97549.0
2016-06-01 11:30:00,192.46,192.49,192.28,192.45,124538.0,164.3517,164.3773,164.198,164.3431,124538.0
2016-06-01 12:00:00,192.51,192.73,192.42,192.6,101614.0,164.3944,164.5822,164.3175,164.4712,101614.0
2016-06-01 12:30:00,192.61,192.75,192.46,192.75,129478.0,164.4798,164.5993,164.3517,164.5993,129478.0
2016-06-01 13:00:00,192.77,192.81,192.59,192.62,107237.0,164.6164,164.6505,164.4627,164.4883,107237.0
2016-06-01 13:30:00,192.64,192.65,192.36,192.58,370168.0,164.5054,164.5139,164.2663,164.4541,370168.0
2016-06-01 14:00:00,192.59,192.94,192.43,192.81,115832.0,164.4627,164.7616,164.326,164.6505,115832.0
2016-06-01 14:30:00,192.84,192.95,192.64,192.95,95858.0,164.6762,164.7701,164.5054,164.7701,95858.0
2016-06-01 15:00:00,192.97,193.06,192.81,192.98,92010.0,164.7872,164.864,164.6505,164.7957,92010.0
2016-06-01 15:30:00,192.99,193.04,192.76,192.9,247690.0,164.8043,164.847,164.6079,164.7274,247690.0
2016-06-02 09:30:00,192.45,192.54,191.92,192.06,262694.0,164.3431,164.42,163.8905,164.0101,262694.0
2016-06-02 10:00:00,192.03,192.4,192.03,192.25,125729.0,163.9845,164.3004,163.9845,164.1723,125729.0
2016-06-02 10:30:00,192.25,192.55,192.25,192.48,73511.0,164.1723,164.4285,164.1723,164.3687,73511.0
2016-06-02 11:00:00,192.47,192.71,192.39,192.57,212798.0,164.3602,164.5652,164.2919,164.4456,212798.0
2016-06-02 11:30:00,192.56,192.8,192.47,192.73,62956.0,164.4371,164.642,164.3602,164.5822,62956.0
2016-06-02 12:00:00,192.74,192.74,192.5,192.54,61301.0,164.5908,164.5908,164.3858,164.42,61301.0
2016-06-02 12:30:00,192.53,192.81,192.43,192.79,40736.0,164.4114,164.6505,164.326,164.6335,40736.0
2016-06-02 13:00:00,192.8,192.92,192.75,192.78,74298.0,164.642,164.7445,164.5993,164.6249,74298.0
2016-06-02 13:30:00,192.8,193.0,192.74,192.98,82696.0,164.642,164.8128,164.5908,164.7957,82696.0
2016-06-02 14:00:00,192.99,193.24,192.99,193.12,83161.0,164.8043,165.0177,164.8043,164.9153,83161.0
2016-06-02 14:30:00,193.13,193.17,193.05,193.15,96280.0,164.9238,164.958,164.8555,164.9409,96280.0
2016-06-02 15:00:00,193.15,193.28,193.02,193.28,70018.0,164.9409,165.0519,164.8299,165.0519,70018.0
2016-06-02 15:30:00,193.29,193.46,193.1,193.44,125314.0,165.0604,165.2056,164.8982,165.1885,125314.0
2016-06-03 09:30:00,192.85,192.93,192.11,192.32,203370.0,164.6847,164.753,164.0528,164.2321,203370.0
2016-06-03 10:00:00,192.28,192.28,191.59,191.82,153464.0,164.198,164.198,163.6087,163.8051,153464.0
2016-06-03 10:30:00,191.77,192.39,191.75,192.36,160959.0,163.7624,164.2919,163.7454,164.2663,160959.0
2016-06-03 11:00:00,192.36,192.39,192.05,192.15,79552.0,164.2663,164.2919,164.0015,164.0869,79552.0
2016-06-03 11:30:00,192.19,192.83,192.16,192.78,83152.0,164.1211,164.6676,164.0955,164.6249,83152.0
2016-06-03 12:00:00,192.79,192.8,192.6,192.72,43115.0,164.6335,164.642,164.4712,164.5737,43115.0
2016-06-03 12:30:00,192.68,192.83,192.4,192.4,62150.0,164.5395,164.6676,164.3004,164.3004,62150.0
2016-06-03 13:00:00,192.4,192.66,192.4,192.47,72617.0,164.3004,164.5225,164.3004,164.3602,72617.0
2016-06-03 13:30:00,192.51,192.77,192.39,192.75,65126.0,164.3944,164.6164,164.2919,164.5993,65126.0
2016-06-03 14:00:00,192.72,192.89,192.58,192.86,70870.0,164.5737,164.7189,164.4541,164.6932,70870.0
2016-06-03 14:30:00,192.87,193.26,192.87,193.12,112513.0,164.7018,165.0348,164.7018,164.9153,112513.0
2016-06-03 15:00:00,193.08,193.13,192.93,193.08,62244.0,164.8811,164.9238,164.753,164.8811,62244.0
2016-06-03 15:30:00,193.09,193.16,192.81,192.9,202335.0,164.8897,164.9494,164.6505,164.7274,202335.0
2016-06-06 09:30:00,193.29,193.89,193.17,193.7,154541.0,165.0604,165.5728,164.958,165.4106,154541.0
2016-06-06 10:00:00,193.72,193.84,193.64,193.69,63779.0,165.4276,165.5301,165.3593,165.402,63779.0
2016-06-06 10:30:00,193.75,193.91,193.72,193.86,57910.0,165.4533,165.5899,165.4276,165.5472,57910.0
2016-06-06 11:00:00,193.87,193.95,193.81,193.83,41400.0,165.5557,165.6241,165.5045,165.5216,41400.0
2016-06-06 11:30:00,193.82,193.97,193.74,193.76,36429.0,165.513,165.6411,165.4447,165.4618,36429.0
2016-06-06 12:00:00,193.75,193.75,193.55,193.63,42050.0,165.4533,165.4533,165.2825,165.3508,42050.0
2016-06-06 12:30:00,193.6,193.83,193.12,193.42,136757.0,165.3252,165.5216,164.9153,165.1715,136757.0
2016-06-06 13:00:00,193.42,193.76,193.39,193.72,45875.0,165.1715,165.4618,165.1458,165.4276,45875.0
2016-06-06 13:30:00,193.71,193.99,193.64,193.92,37103.0,165.4191,165.6582,165.3593,165.5984,37103.0
2016-06-06 14:00:00,193.93,194.24,193.88,194.24,76513.0,165.607,165.8717,165.5643,165.8717,76513.0
2016-06-06 14:30:00,194.22,194.22,194.07,194.09,64697.0,165.8546,165.8546,165.7265,165.7436,64697.0
2016-06-06 15:00:00,194.05,194.13,194.01,194.02,44323.0,165.7095,165.7778,165.6753,165.6838,44323.0
2016-06-06 15:30:00,194.03,194.13,193.83,193.89,275182.0,165.6924,165.7778,165.5216,165.5728,275182.0
2016-06-07 09:30:00,194.05,194.32,194.01,194.26,132085.0,165.7095,165.94,165.6753,165.8888,132085.0
2016-06-07 10:00:00,194.27,194.47,194.25,194.42,114977.0,165.8973,166.0681,165.8802,166.0254,114977.0
2016-06-07 10:30:00,194.48,194.58,194.31,194.38,47927.0,166.0767,166.162,165.9315,165.9913,47927.0
2016-06-07 11:00:00,194.42,194.6,194.36,194.6,53310.0,166.0254,166.1791,165.9742,166.1791,53310.0
2016-06-07 11:30:00,194.62,194.66,194.5,194.5,113219.0,166.1962,166.2304,166.0937,166.0937,113219.0
2016-06-07 12:00:00,194.51,194.66,194.5,194.66,159719.0,166.1023,166.2304,166.0937,166.2304,159719.0
2016-06-07 12:30:00,194.66,194.73,194.62,194.69,146725.0,166.2304,166.2901,166.1962,166.256,146725.0
2016-06-07 13:00:00,194.71,194.78,194.66,194.75,39414.0,166.2731,166.3328,166.2304,166.3072,39414.0
2016-06-07 13:30:00,194.76,194.77,194.57,194.58,346419.0,166.3158,166.3243,166.1535,166.162,346419.0
2016-06-07 14:00:00,194.58,194.74,194.57,194.71,72615.0,166.162,166.2987,166.1535,166.2731,72615.0
2016-06-07 14:30:00,194.67,194.69,194.5,194.52,47549.0,166.2389,166.256,166.0937,166.1108,47549.0
2016-06-07 15:00:00,194.5,194.57,194.37,194.44,30276.0,166.0937,166.1535,165.9827,166.0425,30276.0
2016-06-07 15:30:00,194.44,194.46,194.07,194.17,160125.0,166.0425,166.0596,165.7265,165.8119,160125.0
2016-06-08 09:30:00,194.34,194.86,194.33,194.85,117035.0,165.9571,166.4012,165.9486,166.3926,117035.0
2016-06-08 10:00:00,194.85,194.88,194.27,194.47,98983.0,166.3926,166.4182,165.8973,166.0681,98983.0
2016-06-08 10:30:00,194.45,194.64,194.38,194.44,72501.0,166.051,166.2133,165.9913,166.0425,72501.0
2016-06-08 11:00:00,194.45,194.46,194.21,194.37,81866.0,166.051,166.0596,165.8461,165.9827,81866.0
2016-06-08 11:30:00,194.46,194.65,194.46,194.57,52842.0,166.0596,166.2218,166.0596,166.1535,52842.0
2016-06-08 12:00:00,194.58,194.77,194.57,194.72,31538.0,166.162,166.3243,166.1535,166.2816,31538.0
2016-06-08 12:30:00,194.75,194.77,194.55,194.66,36286.0,166.3072,166.3243,166.1364,166.2304,36286.0
2016-06-08 13:00:00,194.66,194.72,194.52,194.52,35422.0,166.2304,166.2816,166.1108,166.1108,35422.0
2016-06-08 13:30:00,194.5,194.62,194.5,194.61,24814.0,166.0937,166.1962,166.0937,166.1877,24814.0
2016-06-08 14:00:00,194.6,194.8,194.53,194.8,46229.0,166.1791,166.3499,166.1193,166.3499,46229.0
2016-06-08 14:30:00,194.81,194.95,194.78,194.87,61393.0,166.3585,166.478,166.3328,166.4097,61393.0
2016-06-08 15:00:00,194.89,194.94,194.73,194.74,219211.0,166.4268,166.4695,166.2901,166.2987,219211.0
2016-06-08 15:30:00,194.73,194.87,194.69,194.8,82898.0,166.2901,166.4097,166.256,166.3499,82898.0
2016-06-09 09:30:00,194.02,194.29,193.9,194.21,179772.0,165.6838,165.9144,165.5814,165.8461,179772.0
2016-06-09 10:00:00,194.19,194.19,193.87,193.92,118720.0,165.829,165.829,165.5557,165.5984,118720.0
2016-06-09 10:30:00,193.96,194.18,193.82,194.04,88260.0,165.6326,165.8205,165.513,165.7009,88260.0
2016-06-09 11:00:00,194.05,194.26,193.93,193.96,96811.0,165.7095,165.8888,165.607,165.6326,96811.0
2016-06-09 11:30:00,193.95,194.01,193.8,193.86,95288.0,165.6241,165.6753,165.496,165.5472,95288.0
2016-06-09 12:00:00,193.86,193.97,193.75,193.96,37713.0,165.5472,165.6411,165.4533,165.6326,37713.0
2016-06-09 12:30:00,193.96,194.24,193.96,194.17,95474.0,165.6326,165.8717,165.6326,165.8119,95474.0
2016-06-09 13:00:00,194.21,194.45,194.14,194.4,46510.0,165.8461,166.051,165.7863,166.0083,46510.0
2016-06-09 13:30:00,194.4,194.47,194.05,194.22,74615.0,166.0083,166.0681,165.7095,165.8546,74615.0
2016-06-09 14:00:00,194.22,194.41,194.13,194.25,74394.0,165.8546,166.0169,165.7778,165.8802,74394.0
2016-06-09 14:30:00,194.3,194.58,194.25,194.48,65203.0,165.9229,166.162,165.8802,166.0767,65203.0
2016-06-09 15:00:00,194.51,194.61,194.39,194.51,53249.0,166.1023,166.1877,165.9998,166.1023,53249.0
2016-06-09 15:30:00,194.51,194.69,194.49,194.5,138574.0,166.1023,166.256,166.0852,166.0937,138574.0
2016-06-10 09:30:00,193.07,193.19,192.78,192.93,252133.0,164.8726,164.9751,164.6249,164.753,252133.0
2016-06-10 10:00:00,192.95,193.27,192.74,193.2,149514.0,164.7701,165.0434,164.5908,164.9836,149514.0
2016-06-10 10:30:00,193.2,193.43,193.0,193.16,139863.0,164.9836,165.18,164.8128,164.9494,139863.0
2016-06-10 11:00:00,193.16,193.4,193.09,193.18,82896.0,164.9494,165.1544,164.8897,164.9665,82896.0
2016-06-10 11:30:00,193.21,193.31,192.98,193.16,85159.0,164.9921,165.0775,164.7957,164.9494,85159.0
2016-06-10 12:00:00,193.18,193.18,192.76,192.81,68684.0,164.9665,164.9665,164.6079,164.6505,68684.0
2016-06-10 12:30:00,192.79,192.99,192.66,192.97,61869.0,164.6335,164.8043,164.5225,164.7872,61869.0
2016-06-10 13:00:00,192.96,193.06,192.83,192.98,84846.0,164.7786,164.864,164.6676,164.7957,84846.0
2016-06-10 13:30:00,192.98,192.98,192.37,192.42,161836.0,164.7957,164.7957,164.2748,164.3175,161836.0
2016-06-10 14:00:00,192.44,192.44,192.15,192.28,194191.0,164.3346,164.3346,164.0869,164.198,194191.0
2016-06-10 14:30:00,192.27,192.46,192.2,192.32,101998.0,164.1894,164.3517,164.1296,164.2321,101998.0
2016-06-10 15:00:00,192.33,192.42,192.11,192.4,55329.0,164.2407,164.3175,164.0528,164.3004,55329.0
2016-06-10 15:30:00,192.41,192.88,192.4,192.7,236963.0,164.309,164.7103,164.3004,164.5566,236963.0
2016-06-13 09:30:00,192.03,192.72,192.0,192.58,232712.0,163.9845,164.5737,163.9588,164.4541,232712.0
2016-06-13 10:00:00,192.59,192.83,192.4,192.76,112277.0,164.4627,164.6676,164.3004,164.6079,112277.0
2016-06-13 10:30:00,192.81,192.97,192.57,192.69,77981.0,164.6505,164.7872,164.4456,164.5481,77981.0
2016-06-13 11:00:00,192.64,192.65,192.4,192.55,56453.0,164.5054,164.5139,164.3004,164.4285,56453.0
2016-06-13 11:30:00,192.53,192.58,191.8,191.84,142839.0,164.4114,164.4541,163.7881,163.8222,142839.0
2016-06-13 12:00:00,191.83,192.35,191.76,192.1,179387.0,163.8137,164.2577,163.7539,164.0442,179387.0
2016-06-13 12:30:00,192.09,192.38,192.01,192.32,115220.0,164.0357,164.2834,163.9674,164.2321,115220.0
2016-06-13 13:00:00,192.29,192.34,192.03,192.22,96224.0,164.2065,164.2492,163.9845,164.1467,96224.0
2016-06-13 13:30:00,192.2,192.24,191.71,191.75,144356.0,164.1296,164.1638,163.7112,163.7454,144356.0
2016-06-13 14:00:00,191.79,192.04,191.71,191.83,140167.0,163.7795,163.993,163.7112,163.8137,140167.0
2016-06-13 14:30:00,191.84,192.16,191.77,191.81,156882.0,163.8222,164.0955,163.7624,163.7966,156882.0
2016-06-13 15:00:00,191.81,191.88,191.43,191.58,248847.0,163.7966,163.8564,163.4721,163.6002,248847.0
2016-06-13 15:30:00,191.54,191.67,191.12,191.21,441068.0,163.566,163.677,163.2074,163.2842,441068.0
2016-06-14 09:30:00,190.83,191.46,190.74,191.17,222337.0,162.9597,163.4977,162.8829,163.2501,222337.0
2016-06-14 10:00:00,191.18,191.36,190.37,190.55,237519.0,163.2586,163.4123,162.5669,162.7206,237519.0
2016-06-14 10:30:00,190.53,190.73,189.93,190.04,194656.0,162.7035,162.8743,162.1912,162.2851,194656.0
2016-06-14 11:00:00,190.03,190.23,189.83,189.95,79453.0,162.2766,162.4474,162.1058,162.2082,79453.0
2016-06-14 11:30:00,189.95,190.39,189.9,190.07,61486.0,162.2082,162.584,162.1655,162.3107,61486.0
2016-06-14 12:00:00,190.07,190.8,190.0,190.75,115208.0,162.3107,162.9341,162.2509,162.8914,115208.0
2016-06-14 12:30:00,190.75,190.75,190.36,190.43,72819.0,162.8914,162.8914,162.5584,162.6181,72819.0
2016-06-14 13:00:00,190.46,190.54,190.17,190.21,77175.0,162.6438,162.7121,162.3961,162.4303,77175.0
2016-06-14 13:30:00,190.19,190.44,190.04,190.08,51213.0,162.4132,162.6267,162.2851,162.3193,51213.0
2016-06-14 14:00:00,190.07,190.54,190.04,190.52,115267.0,162.3107,162.7121,162.2851,162.695,115267.0
2016-06-14 14:30:00,190.52,190.55,189.9,189.96,125124.0,162.695,162.7206,162.1655,162.2168,125124.0
2016-06-14 15:00:00,189.96,190.79,189.8,190.79,260145.0,162.2168,162.9256,162.0802,162.9256,260145.0
2016-06-14 15:30:00,190.77,190.98,190.58,190.87,279086.0,162.9085,163.0878,162.7462,162.9939,279086.0
2016-06-15 09:30:00,191.26,191.51,191.11,191.39,169118.0,163.3269,163.5404,163.1988,163.4379,169118.0
2016-06-15 10:00:00,191.42,191.66,191.36,191.36,90749.0,163.4636,163.6685,163.4123,163.4123,90749.0
2016-06-15 10:30:00,191.38,191.66,191.36,191.47,86361.0,163.4294,163.6685,163.4123,163.5063,86361.0
2016-06-15 11:00:00,191.49,191.66,191.26,191.26,71464.0,163.5233,163.6685,163.3269,163.3269,71464.0
2016-06-15 11:30:00,191.23,191.49,191.17,191.45,57802.0,163.3013,163.5233,163.2501,163.4892,57802.0
2016-06-15 12:00:00,191.45,191.48,191.29,191.36,73536.0,163.4892,163.5148,163.3525,163.4123,73536.0
2016-06-15 12:30:00,191.36,191.43,191.19,191.19,46575.0,163.4123,163.4721,163.2671,163.2671,46575.0
2016-06-15 13:00:00,191.22,191.38,191.18,191.37,63507.0,163.2928,163.4294,163.2586,163.4209,63507.0
2016-06-15 13:30:00,191.37,191.63,191.36,191.52,69763.0,163.4209,163.6429,163.4123,163.549,69763.0
2016-06-15 14:00:00,191.56,191.96,191.22,191.23,196385.0,163.5831,163.9247,163.2928,163.3013,196385.0
2016-06-15 14:30:00,191.23,191.64,191.04,191.54,169771.0,163.3013,163.6514,163.1391,163.566,169771.0
2016-06-15 15:00:00,191.51,191.64,191.37,191.53,63209.0,163.5404,163.6514,163.4209,163.5575,63209.0
2016-06-15 15:30:00,191.58,191.62,190.36,190.56,286518.0,163.6002,163.6343,162.5584,162.7292,286518.0
2016-06-16 09:30:00,189.6,189.71,188.85,188.85,247409.0,161.9094,162.0033,161.2689,161.2689,247409.0
2016-06-16 10:00:00,188.87,189.13,188.67,189.0,112869.0,161.286,161.508,161.1152,161.397,112869.0
2016-06-16 10:30:00,188.98,189.05,188.57,189.05,109445.0,161.3799,161.4397,161.0298,161.4397,109445.0
2016-06-16 11:00:00,189.04,189.75,189.01,189.72,116727.0,161.4311,162.0375,161.4055,162.0118,116727.0
2016-06-16 11:30:00,189.73,189.83,189.17,189.17,427940.0,162.0204,162.1058,161.5422,161.5422,427940.0
2016-06-16 12:00:00,189.18,190.15,189.09,190.02,183883.0,161.5507,162.379,161.4738,162.268,183883.0
2016-06-16 12:30:00,190.01,190.52,189.87,190.19,118139.0,162.2595,162.695,162.1399,162.4132,118139.0
2016-06-16 13:00:00,190.21,190.53,190.12,190.23,83708.0,162.4303,162.7035,162.3534,162.4474,83708.0
2016-06-16 13:30:00,190.29,190.33,189.9,189.92,64470.0,162.4986,162.5327,162.1655,162.1826,64470.0
2016-06-16 14:00:00,189.95,190.81,189.91,190.44,145237.0,162.2082,162.9426,162.1741,162.6267,145237.0
2016-06-16 14:30:00,190.47,190.93,190.42,190.65,113616.0,162.6523,163.0451,162.6096,162.806,113616.0
2016-06-16 15:00:00,190.69,191.16,190.6,191.09,242436.0,162.8402,163.2415,162.7633,163.1818,242436.0
2016-06-16 15:30:00,191.12,191.33,191.05,191.17,219739.0,163.2074,163.3867,163.1476,163.2501,219739.0
2016-06-17 09:30:00,191.1,191.1,190.49,190.77,198762.0,163.1903,163.1903,162.6694,162.9085,198762.0
2016-06-17 10:00:00,190.76,190.96,190.38,190.45,173661.0,162.8999,163.0707,162.5754,162.6352,173661.0
2016-06-17 10:30:00,190.35,190.47,190.04,190.27,125745.0,162.5498,162.6523,162.2851,162.4815,125745.0
2016-06-17 11:00:00,190.24,190.27,189.78,189.81,103785.0,162.4559,162.4815,162.0631,162.0887,103785.0
2016-06-17 11:30:00,189.77,190.19,189.73,190.04,92932.0,162.0545,162.4132,162.0204,162.2851,92932.0
2016-06-17 12:00:00,190.07,190.53,190.07,190.44,73492.0,162.3107,162.7035,162.3107,162.6267,73492.0
2016-06-17 12:30:00,190.43,190.43,190.14,190.2,28935.0,162.6181,162.6181,162.3705,162.4217,28935.0
2016-06-17 13:00:00,190.2,190.51,189.99,190.41,65765.0,162.4217,162.6865,162.2424,162.6011,65765.0
2016-06-17 13:30:00,190.41,190.61,190.3,190.5,45870.0,162.6011,162.7719,162.5071,162.6779,45870.0
2016-06-17 14:00:00,190.47,190.65,190.26,190.61,150828.0,162.6523,162.806,162.473,162.7719,150828.0
2016-06-17 14:30:00,190.58,190.88,190.55,190.73,78805.0,162.7462,163.0024,162.7206,162.8743,78805.0
2016-06-17 15:00:00,190.76,190.78,190.46,190.57,69956.0,162.8999,162.917,162.6438,162.7377,69956.0
2016-06-17 15:30:00,190.57,190.64,190.35,190.48,159452.0,162.7377,162.7975,162.5498,162.6608,159452.0
2016-06-20 09:30:00,192.56,193.04,192.51,192.83,208669.0,164.4371,164.847,164.3944,164.6676,208669.0
2016-06-20 10:00:00,192.83,193.26,192.82,193.0,48440.0,164.6676,165.0348,164.6591,164.8128,48440.0
2016-06-20 10:30:00,193.01,193.02,192.77,192.89,74496.0,164.8213,164.8299,164.6164,164.7189,74496.0
2016-06-20 11:00:00,192.87,193.01,192.8,192.86,45589.0,164.7018,164.8213,164.642,164.6932,45589.0
2016-06-20 11:30:00,192.85,192.9,192.47,192.63,25735.0,164.6847,164.7274,164.3602,164.4968,25735.0
2016-06-20 12:00:00,192.67,192.67,192.48,192.55,32717.0,164.531,164.531,164.3687,164.4285,32717.0
2016-06-20 12:30:00,192.61,192.76,192.46,192.66,30697.0,164.4798,164.6079,164.3517,164.5225,30697.0
2016-06-20 13:00:00,192.66,192.73,192.32,192.37,71645.0,164.5225,164.5822,164.2321,164.2748,71645.0
2016-06-20 13:30:00,192.37,192.62,192.35,192.57,40607.0,164.2748,164.4883,164.2577,164.4456,40607.0
2016-06-20 14:00:00,192.57,192.57,192.2,192.27,103366.0,164.4456,164.4456,164.1296,164.1894,103366.0
2016-06-20 14:30:00,192.23,192.53,192.21,192.52,36422.0,164.1553,164.4114,164.1382,164.4029,36422.0
2016-06-20 15:00:00,192.55,192.56,191.98,192.0,57247.0,164.4285,164.4371,163.9418,163.9588,57247.0
2016-06-20 15:30:00,191.99,192.16,191.56,191.66,240404.0,163.9503,164.0955,163.5831,163.6685,240404.0
2016-06-21 09:30:00,191.15,191.21,190.81,190.99,154333.0,164.0464,164.0979,163.7546,163.9091,154333.0
2016-06-21 10:00:00,190.96,191.14,190.65,190.93,146595.0,163.8834,164.0378,163.6173,163.8576,146595.0
2016-06-21 10:30:00,190.95,191.09,190.84,190.94,69002.0,163.8748,163.9949,163.7804,163.8662,69002.0
2016-06-21 11:00:00,190.93,191.44,190.9,191.11,154041.0,163.8576,164.2953,163.8319,164.0121,154041.0
2016-06-21 11:30:00,191.12,191.12,190.89,191.08,126761.0,164.0207,164.0207,163.8233,163.9863,126761.0
2016-06-21 12:00:00,191.08,191.28,190.98,191.28,80496.0,163.9863,164.158,163.9005,164.158,80496.0
2016-06-21 12:30:00,191.28,191.31,191.06,191.06,96111.0,164.158,164.1837,163.9692,163.9692,96111.0
2016-06-21 13:00:00,191.08,191.2,190.97,191.02,84880.0,163.9863,164.0893,163.8919,163.9349,84880.0
2016-06-21 13:30:00,190.99,191.16,190.85,191.08,129910.0,163.9091,164.055,163.789,163.9863,129910.0
2016-06-21 14:00:00,191.1,191.4,191.02,191.34,140062.0,164.0035,164.261,163.9349,164.2095,140062.0
2016-06-21 14:30:00,191.39,191.65,191.31,191.38,117653.0,164.2524,164.4755,164.1837,164.2438,117653.0
2016-06-21 15:00:00,191.4,191.61,191.19,191.58,133981.0,164.261,164.4412,164.0808,164.4155,133981.0
2016-06-21 15:30:00,191.57,191.57,191.15,191.19,243473.0,164.4069,164.4069,164.0464,164.0808,243473.0
2016-06-22 09:30:00,191.45,191.65,191.36,191.49,159878.0,164.3039,164.4755,164.2266,164.3382,159878.0
2016-06-22 10:00:00,191.46,191.8,191.36,191.77,117954.0,164.3125,164.6043,164.2266,164.5785,117954.0
2016-06-22 10:30:00,191.76,192.21,191.6,192.03,220637.0,164.5699,164.9561,164.4326,164.8016,220637.0
2016-06-22 11:00:00,192.04,192.2,191.91,192.18,215910.0,164.8102,164.9475,164.6987,164.9304,215910.0
2016-06-22 11:30:00,192.15,192.15,191.59,191.83,201864.0,164.9046,164.9046,164.424,164.63,201864.0
2016-06-22 12:00:00,191.8,191.88,191.23,191.36,150133.0,164.6043,164.6729,164.1151,164.2266,150133.0
2016-06-22 12:30:00,191.33,191.44,191.19,191.41,97559.0,164.2009,164.2953,164.0808,164.2696,97559.0
2016-06-22 13:00:00,191.39,191.41,190.87,191.13,255547.0,164.2524,164.2696,163.8061,164.0293,255547.0
2016-06-22 13:30:00,191.13,191.49,191.1,191.44,118360.0,164.0293,164.3382,164.0035,164.2953,118360.0
2016-06-22 14:00:00,191.4,191.52,191.25,191.41,100850.0,164.261,164.364,164.1322,164.2696,100850.0
2016-06-22 14:30:00,191.42,191.46,191.1,191.27,103166.0,164.2781,164.3125,164.0035,164.1494,103166.0
2016-06-22 15:00:00,191.26,191.49,190.94,190.95,119032.0,164.1408,164.3382,163.8662,163.8748,119032.0
2016-06-22 15:30:00,190.98,191.16,190.77,190.87,245499.0,163.9005,164.055,163.7203,163.8061,245499.0
2016-06-23 09:30:00,192.52,192.64,192.0,192.28,204586.0,165.2222,165.3252,164.7759,165.0162,204586.0
2016-06-23 10:00:00,192.28,192.57,192.23,192.38,185897.0,165.0162,165.2651,164.9733,165.102,185897.0
2016-06-23 10:30:00,192.33,192.56,192.12,192.44,98826.0,165.0591,165.2565,164.8789,165.1535,98826.0
2016-06-23 11:00:00,192.49,192.83,192.45,192.83,134449.0,165.1964,165.4882,165.1621,165.4882,134449.0
2016-06-23 11:30:00,192.85,192.92,192.71,192.84,96574.0,165.5054,165.5655,165.3852,165.4968,96574.0
2016-06-23 12:00:00,192.86,192.95,192.76,192.76,72168.0,165.514,165.5912,165.4281,165.4281,72168.0
2016-06-23 12:30:00,192.74,192.8,192.55,192.68,156230.0,165.411,165.4625,165.2479,165.3595,156230.0
2016-06-23 13:00:00,192.68,192.81,192.59,192.7,97347.0,165.3595,165.471,165.2822,165.3766,97347.0
2016-06-23 13:30:00,192.71,192.75,192.49,192.6,163875.0,165.3852,165.4196,165.1964,165.2908,163875.0
2016-06-23 14:00:00,192.6,192.72,192.49,192.67,279270.0,165.2908,165.3938,165.1964,165.3509,279270.0
2016-06-23 14:30:00,192.66,192.9,192.62,192.81,157122.0,165.3423,165.5483,165.308,165.471,157122.0
2016-06-23 15:00:00,192.81,192.85,192.63,192.67,136578.0,165.471,165.5054,165.3166,165.3509,136578.0
2016-06-23 15:30:00,192.67,193.44,192.65,193.42,372530.0,165.3509,166.0117,165.3337,165.9946,372530.0
2016-06-24 09:30:00,187.0,189.18,186.61,189.0,1795159.0,160.4849,162.3558,160.1502,162.2013,1795159.0
2016-06-24 10:00:00,188.99,189.82,188.64,188.94,857099.0,162.1927,162.905,161.8923,162.1498,857099.0
2016-06-24 10:30:00,188.93,189.23,188.56,188.58,636014.0,162.1412,162.3987,161.8237,161.8408,636014.0
2016-06-24 11:00:00,188.57,188.67,187.88,188.28,603404.0,161.8322,161.9181,161.2401,161.5834,603404.0
2016-06-24 11:30:00,188.26,188.68,188.09,188.41,424294.0,161.5662,161.9266,161.4203,161.6949,424294.0
2016-06-24 12:00:00,188.41,188.5,187.67,188.0,533113.0,161.6949,161.7722,161.0599,161.3431,533113.0
2016-06-24 12:30:00,187.98,188.04,187.25,187.4,356250.0,161.3259,161.3774,160.6994,160.8281,356250.0
2016-06-24 13:00:00,187.4,187.7,187.25,187.64,323924.0,160.8281,161.0856,160.6994,161.0341,323924.0
2016-06-24 13:30:00,187.63,188.03,187.52,187.74,515929.0,161.0255,161.3688,160.9311,161.1199,515929.0
2016-06-24 14:00:00,187.74,187.9,187.17,187.21,440134.0,161.1199,161.2572,160.6308,160.6651,440134.0
2016-06-24 14:30:00,187.2,187.45,186.7,187.15,681579.0,160.6565,160.8711,160.2274,160.6136,681579.0
2016-06-24 15:00:00,187.13,187.31,186.0,186.34,861476.0,160.5964,160.7509,159.6267,159.9184,861476.0
2016-06-24 15:30:00,186.34,187.57,186.26,186.45,1250997.0,159.9184,160.974,159.8498,160.0128,1250997.0
2016-06-27 09:30:00,184.97,185.06,183.75,183.99,2511575.0,158.7427,158.8199,157.6957,157.9017,2511575.0
2016-06-27 10:00:00,183.85,184.29,182.92,182.99,590704.0,157.7815,158.1591,156.9834,157.0434,590704.0
2016-06-27 10:30:00,183.03,183.41,182.32,182.41,419548.0,157.0778,157.4039,156.4684,156.5457,419548.0
2016-06-27 11:00:00,182.37,182.96,182.27,182.95,398999.0,156.5114,157.0177,156.4255,157.0091,398999.0
2016-06-27 11:30:00,182.92,183.54,182.85,183.26,409800.0,156.9834,157.5155,156.9233,157.2752,409800.0
2016-06-27 12:00:00,183.26,183.61,183.08,183.58,348067.0,157.2752,157.5755,157.1207,157.5498,348067.0
2016-06-27 12:30:00,183.58,183.65,182.92,183.25,396950.0,157.5498,157.6099,156.9834,157.2666,396950.0
2016-06-27 13:00:00,183.2,183.66,183.15,183.5,213179.0,157.2237,157.6184,157.1808,157.4811,213179.0
2016-06-27 13:30:00,183.5,183.55,182.76,183.0,272418.0,157.4811,157.524,156.8461,157.052,272418.0
2016-06-27 14:00:00,182.97,183.13,182.54,183.01,208493.0,157.0263,157.1636,156.6573,157.0606,208493.0
2016-06-27 14:30:00,183.03,183.24,182.49,182.64,240210.0,157.0778,157.258,156.6143,156.7431,240210.0
2016-06-27 15:00:00,182.61,183.03,182.28,182.66,351626.0,156.7173,157.0778,156.4341,156.7602,351626.0
2016-06-27 15:30:00,182.64,183.46,182.52,183.13,667288.0,156.7431,157.4468,156.6401,157.1636,667288.0
2016-06-28 09:30:00,184.87,185.58,184.71,185.45,594334.0,158.6569,159.2662,158.5196,159.1546,594334.0
2016-06-28 10:00:00,185.48,185.6,185.07,185.12,164176.0,159.1804,159.2834,158.8285,158.8714,164176.0
2016-06-28 10:30:00,185.12,185.33,184.89,184.98,146594.0,158.8714,159.0517,158.674,158.7513,146594.0
2016-06-28 11:00:00,184.98,185.08,184.53,184.6,805722.0,158.7513,158.8371,158.3651,158.4252,805722.0
2016-06-28 11:30:00,184.6,185.23,184.58,185.16,276966.0,158.4252,158.9658,158.408,158.9058,276966.0
2016-06-28 12:00:00,185.17,185.21,184.9,184.98,114020.0,158.9143,158.9487,158.6826,158.7513,114020.0
2016-06-28 12:30:00,185.0,185.42,184.97,185.23,99950.0,158.7684,159.1289,158.7427,158.9658,99950.0
2016-06-28 13:00:00,185.22,185.28,184.85,184.95,330138.0,158.9573,159.0087,158.6397,158.7255,330138.0
2016-06-28 13:30:00,184.92,185.11,184.78,185.01,171590.0,158.6998,158.8628,158.5796,158.777,171590.0
2016-06-28 14:00:00,185.0,185.1,184.74,184.98,174791.0,158.7684,158.8543,158.5453,158.7513,174791.0
2016-06-28 14:30:00,185.0,186.2,184.98,186.01,367501.0,158.7684,159.7983,158.7513,159.6352,367501.0
2016-06-28 15:00:00,186.03,186.28,185.67,185.82,191058.0,159.6524,159.867,159.3434,159.4722,191058.0
2016-06-28 15:30:00,185.84,186.44,185.72,186.4,639328.0,159.4893,160.0043,159.3864,159.9699,639328.0
2016-06-29 09:30:00,187.93,188.31,187.86,188.08,519080.0,161.283,161.6091,161.2229,161.4117,519080.0
2016-06-29 10:00:00,188.08,188.64,188.01,188.57,365550.0,161.4117,161.8923,161.3516,161.8322,365550.0
2016-06-29 10:30:00,188.55,188.77,188.43,188.6,382537.0,161.8151,162.0039,161.7121,161.858,382537.0
2016-06-29 11:00:00,188.63,188.97,188.62,188.97,289199.0,161.8837,162.1755,161.8752,162.1755,289199.0
2016-06-29 11:30:00,188.97,189.22,188.87,189.11,285783.0,162.1755,162.3901,162.0897,162.2957,285783.0
2016-06-29 12:00:00,189.11,189.4,189.07,189.38,169503.0,162.2957,162.5446,162.2614,162.5274,169503.0
2016-06-29 12:30:00,189.37,189.37,189.04,189.07,151798.0,162.5188,162.5188,162.2356,162.2614,151798.0
2016-06-29 13:00:00,189.07,189.17,188.9,189.06,173651.0,162.2614,162.3472,162.1155,162.2528,173651.0
2016-06-29 13:30:00,189.07,189.25,189.05,189.24,132732.0,162.2614,162.4158,162.2442,162.4072,132732.0
2016-06-29 14:00:00,189.25,189.56,189.2,189.44,222097.0,162.4158,162.6819,162.3729,162.5789,222097.0
2016-06-29 14:30:00,189.49,189.67,189.35,189.6,226552.0,162.6218,162.7763,162.5016,162.7162,226552.0
2016-06-29 15:00:00,189.6,189.86,189.58,189.78,217876.0,162.7162,162.9393,162.699,162.8707,217876.0
2016-06-29 15:30:00,189.81,189.81,189.41,189.62,616566.0,162.8964,162.8964,162.5531,162.7334,616566.0
2016-06-30 09:30:00,190.13,190.21,189.52,189.61,344299.0,163.1711,163.2397,162.6475,162.7248,344299.0
2016-06-30 10:00:00,189.6,189.95,189.53,189.67,109032.0,162.7162,163.0166,162.6561,162.7763,109032.0
2016-06-30 10:30:00,189.68,190.54,189.67,190.53,138393.0,162.7849,163.5229,162.7763,163.5143,138393.0
2016-06-30 11:00:00,190.54,190.82,190.39,190.72,106476.0,163.5229,163.7632,163.3942,163.6774,106476.0
2016-06-30 11:30:00,190.75,191.01,190.6,190.85,895821.0,163.7031,163.9263,163.5744,163.789,895821.0
2016-06-30 12:00:00,190.87,191.56,190.82,191.49,182694.0,163.8061,164.3983,163.7632,164.3382,182694.0
2016-06-30 12:30:00,191.48,191.68,191.34,191.61,207801.0,164.3296,164.5013,164.2095,164.4412,207801.0
2016-06-30 13:00:00,191.63,191.7,191.34,191.46,166149.0,164.4584,164.5184,164.2095,164.3125,166149.0
2016-06-30 13:30:00,191.46,191.59,191.36,191.57,156894.0,164.3125,164.424,164.2266,164.4069,156894.0
2016-06-30 14:00:00,191.56,192.03,191.56,191.65,185929.0,164.3983,164.8016,164.3983,164.4755,185929.0
2016-06-30 14:30:00,191.66,192.0,191.54,191.92,153586.0,164.4841,164.7759,164.3811,164.7072,153586.0
2016-06-30 15:00:00,191.95,192.01,191.58,191.94,138668.0,164.733,164.7845,164.4155,164.7244,138668.0
2016-06-30 15:30:00,191.95,192.24,191.6,192.21,490104.0,164.733,164.9819,164.4326,164.9561,490104.0
2016-07-01 09:30:00,192.09,192.81,192.07,192.72,186602.0,164.8531,165.471,164.836,165.3938,186602.0
2016-07-01 10:00:00,192.73,193.03,192.72,192.99,136761.0,165.4024,165.6599,165.3938,165.6255,136761.0
2016-07-01 10:30:00,193.03,193.12,192.9,193.05,98817.0,165.6599,165.7371,165.5483,165.677,98817.0
2016-07-01 11:00:00,193.03,193.08,192.61,192.74,191084.0,165.6599,165.7028,165.2994,165.411,191084.0
2016-07-01 11:30:00,192.74,192.81,192.61,192.78,137071.0,165.411,165.471,165.2994,165.4453,137071.0
2016-07-01 12:00:00,192.79,192.85,192.41,192.51,113067.0,165.4539,165.5054,165.1278,165.2136,113067.0
2016-07-01 12:30:00,192.48,192.66,192.47,192.63,111792.0,165.1878,165.3423,165.1793,165.3166,111792.0
2016-07-01 13:00:00,192.6,192.79,192.38,192.39,65941.0,165.2908,165.4539,165.102,165.1106,65941.0
2016-07-01 13:30:00,192.37,192.56,192.31,192.52,117910.0,165.0934,165.2565,165.0419,165.2222,117910.0
2016-07-01 14:00:00,192.51,192.61,192.38,192.49,104163.0,165.2136,165.2994,165.102,165.1964,104163.0
2016-07-01 14:30:00,192.46,192.52,192.23,192.42,77596.0,165.1707,165.2222,164.9733,165.1363,77596.0
2016-07-01 15:00:00,192.44,192.78,192.44,192.75,159693.0,165.1535,165.4453,165.1535,165.4196,159693.0
2016-07-01 15:30:00,192.74,192.83,192.42,192.51,481385.0,165.411,165.4882,165.1363,165.2136,481385.0
2016-07-05 09:30:00,191.73,191.82,191.03,191.21,268035.0,164.5442,164.6214,163.9434,164.0979,268035.0
2016-07-05 10:00:00,191.2,191.31,190.96,191.29,157768.0,164.0893,164.1837,163.8834,164.1666,157768.0
2016-07-05 10:30:00,191.3,191.53,191.12,191.18,167942.0,164.1752,164.3725,164.0207,164.0722,167942.0
2016-07-05 11:00:00,191.19,191.4,190.78,191.24,175043.0,164.0808,164.261,163.7289,164.1237,175043.0
2016-07-05 11:30:00,191.18,191.24,190.87,191.02,194808.0,164.0722,164.1237,163.8061,163.9349,194808.0
2016-07-05 12:00:00,191.0,191.25,190.9,191.22,123221.0,163.9177,164.1322,163.8319,164.1065,123221.0
2016-07-05 12:30:00,191.23,191.24,190.91,191.03,47232.0,164.1151,164.1237,163.8405,163.9434,47232.0
2016-07-05 13:00:00,191.02,191.05,190.84,190.87,67730.0,163.9349,163.9606,163.7804,163.8061,67730.0
2016-07-05 13:30:00,190.83,190.89,190.57,190.72,248642.0,163.7718,163.8233,163.5487,163.6774,248642.0
2016-07-05 14:00:00,190.69,191.15,190.69,190.9,100712.0,163.6516,164.0464,163.6516,163.8319,100712.0
2016-07-05 14:30:00,190.87,190.97,190.63,190.83,107528.0,163.8061,163.8919,163.6002,163.7718,107528.0
2016-07-05 15:00:00,190.83,191.12,190.8,191.03,97276.0,163.7718,164.0207,163.746,163.9434,97276.0
2016-07-05 15:30:00,191.06,191.57,191.02,191.25,304100.0,163.9692,164.4069,163.9349,164.1322,304100.0
2016-07-06 09:30:00,190.71,190.88,190.17,190.57,192628.0,163.6688,163.8147,163.2054,163.5487,192628.0
2016-07-06 10:00:00,190.56,191.12,190.11,190.16,167936.0,163.5401,164.0207,163.1539,163.1968,167936.0
2016-07-06 10:30:00,190.15,190.95,189.97,190.95,199456.0,163.1882,163.8748,163.0337,163.8748,199456.0
2016-07-06 11:00:00,190.97,191.45,190.97,191.15,119114.0,163.8919,164.3039,163.8919,164.0464,119114.0
2016-07-06 11:30:00,191.19,191.54,191.16,191.5,115973.0,164.0808,164.3811,164.055,164.3468,115973.0
2016-07-06 12:00:00,191.56,191.94,191.53,191.85,75449.0,164.3983,164.7244,164.3725,164.6472,75449.0
2016-07-06 12:30:00,191.89,192.03,191.7,192.03,73066.0,164.6815,164.8016,164.5184,164.8016,73066.0
2016-07-06 13:00:00,192.06,192.17,191.82,191.91,93470.0,164.8274,164.9218,164.6214,164.6987,93470.0
2016-07-06 13:30:00,191.92,192.02,191.71,191.81,86219.0,164.7072,164.7931,164.527,164.6128,86219.0
2016-07-06 14:00:00,191.8,192.06,191.52,191.79,147983.0,164.6043,164.8274,164.364,164.5957,147983.0
2016-07-06 14:30:00,191.81,192.32,191.81,192.29,349849.0,164.6128,165.0505,164.6128,165.0248,349849.0
2016-07-06 15:00:00,192.3,192.33,191.92,191.99,109013.0,165.0334,165.0591,164.7072,164.7673,109013.0
2016-07-06 15:30:00,191.98,192.49,191.97,192.44,283906.0,164.7587,165.1964,164.7502,165.1535,283906.0
2016-07-07 09:30:00,192.56,193.26,192.56,193.18,200284.0,165.2565,165.8572,165.2565,165.7886,200284.0
2016-07-07 10:00:00,193.21,193.21,192.95,193.11,55091.0,165.8143,165.8143,165.5912,165.7285,55091.0
2016-07-07 10:30:00,193.15,193.21,192.63,192.66,89319.0,165.7628,165.8143,165.3166,165.3423,89319.0
2016-07-07 11:00:00,192.65,192.72,192.28,192.48,78317.0,165.3337,165.3938,165.0162,165.1878,78317.0
2016-07-07 11:30:00,192.45,192.49,192.13,192.38,45060.0,165.1621,165.1964,164.8875,165.102,45060.0
2016-07-07 12:00:00,192.38,192.48,192.12,192.4,59516.0,165.102,165.1878,164.8789,165.1192,59516.0
2016-07-07 12:30:00,192.41,192.42,191.83,191.86,54034.0,165.1278,165.1363,164.63,164.6557,54034.0
2016-07-07 13:00:00,191.87,192.09,191.73,191.97,46849.0,164.6643,164.8531,164.5442,164.7502,46849.0
2016-07-07 13:30:00,191.99,192.15,191.78,191.98,59772.0,164.7673,164.9046,164.5871,164.7587,59772.0
2016-07-07 14:00:00,191.95,192.07,191.52,191.67,159047.0,164.733,164.836,164.364,164.4927,159047.0
2016-07-07 14:30:00,191.69,191.74,191.45,191.53,220693.0,164.5099,164.5528,164.3039,164.3725,220693.0
2016-07-07 15:00:00,191.51,191.97,191.43,191.93,184203.0,164.3554,164.7502,164.2867,164.7158,184203.0
2016-07-07 15:30:00,191.94,192.32,191.87,192.24,245525.0,164.7244,165.0505,164.6643,164.9819,245525.0
2016-07-08 09:30:00,193.65,194.04,193.41,193.9,239952.0,166.1919,166.5266,165.986,166.4065,239952.0
2016-07-08 10:00:00,193.92,194.31,193.9,194.17,160379.0,166.4237,166.7584,166.4065,166.6382,160379.0
2016-07-08 10:30:00,194.16,194.46,194.03,194.42,137027.0,166.6296,166.8871,166.5181,166.8528,137027.0
2016-07-08 11:00:00,194.41,194.73,194.36,194.66,79154.0,166.8442,167.1188,166.8013,167.0587,79154.0
2016-07-08 11:30:00,194.66,194.72,194.55,194.63,86452.0,167.0587,167.1102,166.9643,167.033,86452.0
2016-07-08 12:00:00,194.64,194.72,194.54,194.54,54352.0,167.0416,167.1102,166.9557,166.9557,54352.0
2016-07-08 12:30:00,194.56,194.72,194.52,194.67,83971.0,166.9729,167.1102,166.9386,167.0673,83971.0
2016-07-08 13:00:00,194.68,194.86,194.66,194.86,68604.0,167.0759,167.2304,167.0587,167.2304,68604.0
2016-07-08 13:30:00,194.86,194.93,194.81,194.87,55264.0,167.2304,167.2904,167.1875,167.239,55264.0
2016-07-08 14:00:00,194.88,195.14,194.81,195.11,136850.0,167.2475,167.4707,167.1875,167.4449,136850.0
2016-07-08 14:30:00,195.1,195.36,195.08,195.16,175056.0,167.4363,167.6595,167.4192,167.4878,175056.0
2016-07-08 15:00:00,195.16,195.21,194.99,194.99,129354.0,167.4878,167.5307,167.3419,167.3419,129354.0
2016-07-08 15:30:00,194.98,195.23,194.86,195.1,393113.0,167.3334,167.5479,167.2304,167.4363,393113.0
2016-07-11 09:30:00,195.62,196.05,195.59,195.85,391995.0,167.8826,168.2516,167.8569,168.08,391995.0
2016-07-11 10:00:00,195.86,195.9,195.41,195.59,159113.0,168.0886,168.1229,167.7024,167.8569,159113.0
2016-07-11 10:30:00,195.57,196.0,195.57,195.99,84390.0,167.8397,168.2087,167.8397,168.2001,84390.0
2016-07-11 11:00:00,196.0,196.19,195.99,196.08,86221.0,168.2087,168.3718,168.2001,168.2774,86221.0
2016-07-11 11:30:00,196.13,196.25,196.08,196.15,96930.0,168.3203,168.4233,168.2774,168.3375,96930.0
2016-07-11 12:00:00,196.15,196.19,196.08,196.18,36428.0,168.3375,168.3718,168.2774,168.3632,36428.0
2016-07-11 12:30:00,196.18,196.41,196.18,196.32,110988.0,168.3632,168.5606,168.3632,168.4834,110988.0
2016-07-11 13:00:00,196.35,196.35,196.16,196.19,66507.0,168.5091,168.5091,168.346,168.3718,66507.0
2016-07-11 13:30:00,196.18,196.32,196.15,196.16,109547.0,168.3632,168.4834,168.3375,168.346,109547.0
2016-07-11 14:00:00,196.15,196.21,196.08,196.17,113335.0,168.3375,168.389,168.2774,168.3546,113335.0
2016-07-11 14:30:00,196.16,196.25,196.08,196.11,69776.0,168.346,168.4233,168.2774,168.3031,69776.0
2016-07-11 15:00:00,196.13,196.32,196.12,196.14,67650.0,168.3203,168.4834,168.3117,168.3289,67650.0
2016-07-11 15:30:00,196.15,196.15,195.77,195.81,1666911.0,168.3375,168.3375,168.0113,168.0457,1666911.0
2016-07-12 09:30:00,196.84,197.2,196.81,196.91,223396.0,168.9296,169.2386,168.9039,168.9897,223396.0
2016-07-12 10:00:00,196.93,197.0,196.59,196.76,231342.0,169.0069,169.0669,168.7151,168.861,231342.0
2016-07-12 10:30:00,196.78,196.94,196.72,196.91,131206.0,168.8781,169.0154,168.8266,168.9897,131206.0
2016-07-12 11:00:00,196.9,197.19,196.85,197.15,112588.0,168.9811,169.23,168.9382,169.1957,112588.0
2016-07-12 11:30:00,197.15,197.39,197.13,197.34,122398.0,169.1957,169.4016,169.1785,169.3587,122398.0
2016-07-12 12:00:00,197.33,197.5,197.31,197.47,127666.0,169.3501,169.496,169.333,169.4703,127666.0
2016-07-12 12:30:00,197.48,197.52,197.28,197.36,130030.0,169.4789,169.5132,169.3072,169.3759,130030.0
2016-07-12 13:00:00,197.36,197.43,197.33,197.43,109991.0,169.3759,169.436,169.3501,169.436,109991.0
2016-07-12 13:30:00,197.44,197.52,197.23,197.23,213502.0,169.4445,169.5132,169.2643,169.2643,213502.0
2016-07-12 14:00:00,197.24,197.48,197.23,197.44,107897.0,169.2729,169.4789,169.2643,169.4445,107897.0
2016-07-12 14:30:00,197.41,197.54,197.29,197.32,145579.0,169.4188,169.5304,169.3158,169.3416,145579.0
2016-07-12 15:00:00,197.33,197.43,197.16,197.3,182520.0,169.3501,169.436,169.2043,169.3244,182520.0
2016-07-12 15:30:00,197.3,197.4,197.12,197.19,317092.0,169.3244,169.4102,169.1699,169.23,317092.0
2016-07-13 09:30:00,197.69,197.69,197.04,197.15,402440.0,169.6591,169.6591,169.1013,169.1957,402440.0
2016-07-13 10:00:00,197.16,197.4,197.14,197.2,146643.0,169.2043,169.4102,169.1871,169.2386,146643.0
2016-07-13 10:30:00,197.22,197.43,197.09,197.35,128703.0,169.2557,169.436,169.1442,169.3673,128703.0
2016-07-13 11:00:00,197.35,197.43,197.04,197.06,128138.0,169.3673,169.436,169.1013,169.1184,128138.0
2016-07-13 11:30:00,197.09,197.09,196.68,196.88,161324.0,169.1442,169.1442,168.7923,168.964,161324.0
2016-07-13 12:00:00,196.92,197.06,196.9,196.93,425643.0,168.9983,169.1184,168.9811,169.0069,425643.0
2016-07-13 12:30:00,196.9,197.05,196.84,197.04,87052.0,168.9811,169.1098,168.9296,169.1013,87052.0
2016-07-13 13:00:00,197.04,197.19,196.96,197.0,117970.0,169.1013,169.23,169.0326,169.0669,117970.0
2016-07-13 13:30:00,196.97,197.23,196.91,197.0,93950.0,169.0412,169.2643,168.9897,169.0669,93950.0
2016-07-13 14:00:00,196.99,197.34,196.89,197.32,108472.0,169.0584,169.3587,168.9725,169.3416,108472.0
2016-07-13 14:30:00,197.33,197.36,197.2,197.28,122356.0,169.3501,169.3759,169.2386,169.3072,122356.0
2016-07-13 15:00:00,197.28,197.42,197.15,197.21,161931.0,169.3072,169.4274,169.1957,169.2472,161931.0
2016-07-13 15:30:00,197.21,197.4,197.2,197.2,186708.0,169.2472,169.4102,169.2386,169.2386,186708.0
2016-07-14 09:30:00,198.58,198.66,198.13,198.43,496522.0,170.4229,170.4916,170.0367,170.2942,496522.0
2016-07-14 10:00:00,198.44,198.8,198.41,198.54,379252.0,170.3028,170.6117,170.277,170.3886,379252.0
2016-07-14 10:30:00,198.57,198.75,198.35,198.43,108166.0,170.4143,170.5688,170.2255,170.2942,108166.0
2016-07-14 11:00:00,198.44,198.69,198.42,198.49,74597.0,170.3028,170.5173,170.2856,170.3457,74597.0
2016-07-14 11:30:00,198.51,198.51,198.31,198.35,217213.0,170.3628,170.3628,170.1912,170.2255,217213.0
2016-07-14 12:00:00,198.36,198.49,198.19,198.24,1097234.0,170.2341,170.3457,170.0882,170.1311,1097234.0
2016-07-14 12:30:00,198.25,198.39,198.24,198.26,51590.0,170.1397,170.2598,170.1311,170.1483,51590.0
2016-07-14 13:00:00,198.28,198.28,197.89,197.91,86526.0,170.1654,170.1654,169.8307,169.8479,86526.0
2016-07-14 13:30:00,197.91,198.12,197.9,198.02,100817.0,169.8479,170.0281,169.8393,169.9423,100817.0
2016-07-14 14:00:00,198.03,198.3,197.96,198.26,143580.0,169.9509,170.1826,169.8908,170.1483,143580.0
2016-07-14 14:30:00,198.27,198.38,198.19,198.28,113893.0,170.1569,170.2513,170.0882,170.1654,113893.0
2016-07-14 15:00:00,198.29,198.58,198.26,198.54,147959.0,170.174,170.4229,170.1483,170.3886,147959.0
2016-07-14 15:30:00,198.54,198.58,198.24,198.25,257662.0,170.3886,170.4229,170.1311,170.1397,257662.0
2016-07-15 09:30:00,198.93,198.93,198.38,198.44,163194.0,170.7233,170.7233,170.2513,170.3028,163194.0
2016-07-15 10:00:00,198.45,198.59,198.26,198.46,150252.0,170.3113,170.4315,170.1483,170.3199,150252.0
2016-07-15 10:30:00,198.46,198.58,198.41,198.46,75038.0,170.3199,170.4229,170.277,170.3199,75038.0
2016-07-15 11:00:00,198.46,198.49,197.97,198.02,206275.0,170.3199,170.3457,169.8994,169.9423,206275.0
2016-07-15 11:30:00,198.01,198.11,197.76,197.84,114315.0,169.9337,170.0195,169.7192,169.7878,114315.0
2016-07-15 12:00:00,197.87,197.97,197.76,197.86,75892.0,169.8136,169.8994,169.7192,169.805,75892.0
2016-07-15 12:30:00,197.89,197.89,197.56,197.66,62853.0,169.8307,169.8307,169.5475,169.6334,62853.0
2016-07-15 13:00:00,197.67,197.94,197.67,197.9,73528.0,169.6419,169.8737,169.6419,169.8393,73528.0
2016-07-15 13:30:00,197.9,198.01,197.81,197.92,123414.0,169.8393,169.9337,169.7621,169.8565,123414.0
2016-07-15 14:00:00,197.95,198.01,197.77,197.87,76418.0,169.8822,169.9337,169.7278,169.8136,76418.0
2016-07-15 14:30:00,197.87,198.07,197.84,198.01,128056.0,169.8136,169.9852,169.7878,169.9337,128056.0
2016-07-15 15:00:00,198.01,198.19,197.92,198.14,173198.0,169.9337,170.0882,169.8565,170.0453,173198.0
2016-07-15 15:30:00,198.15,198.27,198.0,198.02,344460.0,170.0539,170.1569,169.9251,169.9423,344460.0
2016-07-18 09:30:00,198.15,198.25,197.9,198.18,115607.0,170.0539,170.1397,169.8393,170.0796,115607.0
2016-07-18 10:00:00,198.14,198.5,198.14,198.49,93828.0,170.0453,170.3542,170.0453,170.3457,93828.0
2016-07-18 10:30:00,198.5,198.67,198.49,198.63,77499.0,170.3542,170.5001,170.3457,170.4658,77499.0
2016-07-18 11:00:00,198.63,198.7,198.54,198.54,47768.0,170.4658,170.5259,170.3886,170.3886,47768.0
2016-07-18 11:30:00,198.53,198.69,198.45,198.61,25844.0,170.38,170.5173,170.3113,170.4487,25844.0
2016-07-18 12:00:00,198.58,198.61,198.42,198.49,34642.0,170.4229,170.4487,170.2856,170.3457,34642.0
2016-07-18 12:30:00,198.48,198.49,198.33,198.46,40324.0,170.3371,170.3457,170.2084,170.3199,40324.0
2016-07-18 13:00:00,198.46,198.54,198.33,198.44,55005.0,170.3199,170.3886,170.2084,170.3028,55005.0
2016-07-18 13:30:00,198.46,198.63,198.45,198.59,47873.0,170.3199,170.4658,170.3113,170.4315,47873.0
2016-07-18 14:00:00,198.6,198.64,198.48,198.61,47367.0,170.4401,170.4744,170.3371,170.4487,47367.0
2016-07-18 14:30:00,198.61,198.69,198.56,198.69,60318.0,170.4487,170.5173,170.4057,170.5173,60318.0
2016-07-18 15:00:00,198.7,198.74,198.57,198.65,96595.0,170.5259,170.5602,170.4143,170.483,96595.0
2016-07-18 15:30:00,198.65,198.74,198.56,198.56,131482.0,170.483,170.5602,170.4057,170.4057,131482.0
2016-07-19 09:30:00,198.13,198.34,197.93,198.06,123804.0,170.0367,170.2169,169.8651,169.9766,123804.0
2016-07-19 10:00:00,198.05,198.27,197.93,198.22,86588.0,169.9681,170.1569,169.8651,170.114,86588.0
2016-07-19 10:30:00,198.21,198.26,198.02,198.23,45931.0,170.1054,170.1483,169.9423,170.1225,45931.0
2016-07-19 11:00:00,198.25,198.39,198.14,198.22,68502.0,170.1397,170.2598,170.0453,170.114,68502.0
2016-07-19 11:30:00,198.22,198.3,197.93,197.98,65897.0,170.114,170.1826,169.8651,169.908,65897.0
2016-07-19 12:00:00,197.97,198.08,197.9,198.02,31689.0,169.8994,169.9938,169.8393,169.9423,31689.0
2016-07-19 12:30:00,198.03,198.2,197.94,198.17,66652.0,169.9509,170.0968,169.8737,170.071,66652.0
2016-07-19 13:00:00,198.16,198.16,197.91,197.93,60299.0,170.0625,170.0625,169.8479,169.8651,60299.0
2016-07-19 13:30:00,197.94,198.02,197.88,197.92,81015.0,169.8737,169.9423,169.8222,169.8565,81015.0
2016-07-19 14:00:00,197.91,198.15,197.91,198.11,82158.0,169.8479,170.0539,169.8479,170.0195,82158.0
2016-07-19 14:30:00,198.08,198.18,198.04,198.08,53607.0,169.9938,170.0796,169.9595,169.9938,53607.0
2016-07-19 15:00:00,198.08,198.18,198.02,198.12,65034.0,169.9938,170.0796,169.9423,170.0281,65034.0
2016-07-19 15:30:00,198.12,198.34,198.09,198.32,82913.0,170.0281,170.2169,170.0024,170.1998,82913.0
2016-07-20 09:30:00,198.92,198.92,198.41,198.64,133292.0,170.7147,170.7147,170.277,170.4744,133292.0
2016-07-20 10:00:00,198.65,199.02,198.57,198.92,39693.0,170.483,170.8005,170.4143,170.7147,39693.0
2016-07-20 10:30:00,198.91,199.25,198.86,199.21,34784.0,170.7061,170.9979,170.6632,170.9636,34784.0
2016-07-20 11:00:00,199.22,199.42,199.18,199.4,67509.0,170.9722,171.1438,170.9378,171.1266,67509.0
2016-07-20 11:30:00,199.43,199.44,199.24,199.25,25599.0,171.1524,171.161,170.9893,170.9979,25599.0
2016-07-20 12:00:00,199.25,199.28,199.16,199.23,24227.0,170.9979,171.0237,170.9207,170.9807,24227.0
2016-07-20 12:30:00,199.22,199.24,199.16,199.21,25363.0,170.9722,170.9893,170.9207,170.9636,25363.0
2016-07-20 13:00:00,199.19,199.36,199.18,199.33,20851.0,170.9464,171.0923,170.9378,171.0666,20851.0
2016-07-20 13:30:00,199.35,199.41,199.28,199.28,47356.0,171.0837,171.1352,171.0237,171.0237,47356.0
2016-07-20 14:00:00,199.29,199.44,199.29,199.32,134175.0,171.0322,171.161,171.0322,171.058,134175.0
2016-07-20 14:30:00,199.31,199.38,199.24,199.27,67497.0,171.0494,171.1095,170.9893,171.0151,67497.0
2016-07-20 15:00:00,199.24,199.24,199.11,199.14,44046.0,170.9893,170.9893,170.8778,170.9035,44046.0
2016-07-20 15:30:00,199.14,199.34,199.14,199.19,212489.0,170.9035,171.0751,170.9035,170.9464,212489.0
2016-07-21 09:30:00,199.07,199.32,198.95,199.01,712321.0,170.8434,171.058,170.7404,170.7919,712321.0
2016-07-21 10:00:00,199.04,199.23,198.97,199.04,211742.0,170.8177,170.9807,170.7576,170.8177,211742.0
2016-07-21 10:30:00,199.05,199.27,199.03,199.26,63705.0,170.8263,171.0151,170.8091,171.0065,63705.0
2016-07-21 11:00:00,199.25,199.27,199.15,199.17,40370.0,170.9979,171.0151,170.9121,170.9292,40370.0
2016-07-21 11:30:00,199.14,199.15,198.56,198.71,108183.0,170.9035,170.9121,170.4057,170.5345,108183.0
2016-07-21 12:00:00,198.7,198.79,198.51,198.62,834198.0,170.5259,170.6031,170.3628,170.4572,834198.0
2016-07-21 12:30:00,198.62,198.65,198.44,198.5,64553.0,170.4572,170.483,170.3028,170.3542,64553.0
2016-07-21 13:00:00,198.5,198.65,198.4,198.59,59323.0,170.3542,170.483,170.2684,170.4315,59323.0
2016-07-21 13:30:00,198.6,198.62,198.26,198.34,120217.0,170.4401,170.4572,170.1483,170.2169,120217.0
2016-07-21 14:00:00,198.35,198.39,198.17,198.29,75522.0,170.2255,170.2598,170.071,170.174,75522.0
2016-07-21 14:30:00,198.24,198.33,198.12,198.21,71427.0,170.1311,170.2084,170.0281,170.1054,71427.0
2016-07-21 15:00:00,198.19,198.24,197.97,198.24,111356.0,170.0882,170.1311,169.8994,170.1311,111356.0
2016-07-21 15:30:00,198.26,198.53,198.22,198.43,195916.0,170.1483,170.38,170.114,170.2942,195916.0
2016-07-22 09:30:00,198.57,198.62,198.3,198.41,90383.0,170.4143,170.4572,170.1826,170.277,90383.0
2016-07-22 10:00:00,198.4,198.63,198.38,198.59,149122.0,170.2684,170.4658,170.2513,170.4315,149122.0
2016-07-22 10:30:00,198.6,198.91,198.53,198.88,57993.0,170.4401,170.7061,170.38,170.6804,57993.0
2016-07-22 11:00:00,198.87,198.9,198.7,198.73,48226.0,170.6718,170.6975,170.5259,170.5516,48226.0
2016-07-22 11:30:00,198.73,199.1,198.71,199.09,52898.0,170.5516,170.8692,170.5345,170.8606,52898.0
2016-07-22 12:00:00,199.09,199.19,199.01,199.17,464446.0,170.8606,170.9464,170.7919,170.9292,464446.0
2016-07-22 12:30:00,199.17,199.2,199.06,199.11,51679.0,170.9292,170.955,170.8348,170.8778,51679.0
2016-07-22 13:00:00,199.1,199.18,199.08,199.18,60137.0,170.8692,170.9378,170.852,170.9378,60137.0
2016-07-22 13:30:00,199.2,199.23,199.07,199.15,75904.0,170.955,170.9807,170.8434,170.9121,75904.0
2016-07-22 14:00:00,199.16,199.25,199.09,199.2,66100.0,170.9207,170.9979,170.8606,170.955,66100.0
2016-07-22 14:30:00,199.2,199.27,199.14,199.25,154198.0,170.955,171.0151,170.9035,170.9979,154198.0
2016-07-22 15:00:00,199.25,199.37,199.16,199.31,95207.0,170.9979,171.1009,170.9207,171.0494,95207.0
2016-07-22 15:30:00,199.3,199.38,199.2,199.33,176895.0,171.0408,171.1095,170.955,171.0666,176895.0
2016-07-25 09:30:00,199.1,199.17,198.7,198.74,189333.0,170.8692,170.9292,170.5259,170.5602,189333.0
2016-07-25 10:00:00,198.71,198.78,198.37,198.54,77074.0,170.5345,170.5945,170.2427,170.3886,77074.0
2016-07-25 10:30:00,198.5,198.57,198.39,198.45,51201.0,170.3542,170.4143,170.2598,170.3113,51201.0
2016-07-25 11:00:00,198.45,198.49,198.26,198.45,172750.0,170.3113,170.3457,170.1483,170.3113,172750.0
2016-07-25 11:30:00,198.41,198.48,198.2,198.29,23789.0,170.277,170.3371,170.0968,170.174,23789.0
2016-07-25 12:00:00,198.31,198.36,198.18,198.26,43840.0,170.1912,170.2341,170.0796,170.1483,43840.0
2016-07-25 12:30:00,198.25,198.47,198.17,198.4,48440.0,170.1397,170.3285,170.071,170.2684,48440.0
2016-07-25 13:00:00,198.4,198.54,198.27,198.54,35702.0,170.2684,170.3886,170.1569,170.3886,35702.0
2016-07-25 13:30:00,198.54,198.54,198.43,198.49,30495.0,170.3886,170.3886,170.2942,170.3457,30495.0
2016-07-25 14:00:00,198.5,198.66,198.42,198.42,39010.0,170.3542,170.4916,170.2856,170.2856,39010.0
2016-07-25 14:30:00,198.44,198.54,198.39,198.44,30225.0,170.3028,170.3886,170.2598,170.3028,30225.0
2016-07-25 15:00:00,198.46,198.51,198.35,198.46,60704.0,170.3199,170.3628,170.2255,170.3199,60704.0
2016-07-25 15:30:00,198.49,198.8,198.46,198.8,240848.0,170.3457,170.6117,170.3199,170.6117,240848.0
2016-07-26 09:30:00,198.7,199.25,198.67,199.06,103537.0,170.5259,170.9979,170.5001,170.8348,103537.0
2016-07-26 10:00:00,199.07,199.19,198.94,199.06,71272.0,170.8434,170.9464,170.7319,170.8348,71272.0
2016-07-26 10:30:00,199.06,199.1,198.09,198.09,107106.0,170.8348,170.8692,170.0024,170.0024,107106.0
2016-07-26 11:00:00,198.07,198.34,197.97,198.34,198239.0,169.9852,170.2169,169.8994,170.2169,198239.0
2016-07-26 11:30:00,198.35,198.69,198.26,198.61,64630.0,170.2255,170.5173,170.1483,170.4487,64630.0
2016-07-26 12:00:00,198.62,198.87,198.55,198.78,70599.0,170.4572,170.6718,170.3972,170.5945,70599.0
2016-07-26 12:30:00,198.78,198.8,198.64,198.66,57792.0,170.5945,170.6117,170.4744,170.4916,57792.0
2016-07-26 13:00:00,198.65,198.7,198.26,198.35,88617.0,170.483,170.5259,170.1483,170.2255,88617.0
2016-07-26 13:30:00,198.31,198.44,198.26,198.37,67108.0,170.1912,170.3028,170.1483,170.2427,67108.0
2016-07-26 14:00:00,198.37,198.63,198.19,198.54,95922.0,170.2427,170.4658,170.0882,170.3886,95922.0
2016-07-26 14:30:00,198.53,198.7,198.51,198.51,122833.0,170.38,170.5259,170.3628,170.3628,122833.0
2016-07-26 15:00:00,198.51,198.74,198.5,198.74,100990.0,170.3628,170.5602,170.3542,170.5602,100990.0
2016-07-26 15:30:00,198.74,198.88,198.69,198.85,146051.0,170.5602,170.6804,170.5173,170.6546,146051.0
2016-07-27 09:30:00,199.28,199.34,198.93,199.15,94312.0,171.0237,171.0751,170.7233,170.9121,94312.0
2016-07-27 10:00:00,199.18,199.2,198.72,198.82,114383.0,170.9378,170.955,170.5431,170.6289,114383.0
2016-07-27 10:30:00,198.8,198.8,198.38,198.55,156751.0,170.6117,170.6117,170.2513,170.3972,156751.0
2016-07-27 11:00:00,198.56,198.64,198.36,198.64,167489.0,170.4057,170.4744,170.2341,170.4744,167489.0
2016-07-27 11:30:00,198.65,198.65,198.26,198.29,100128.0,170.483,170.483,170.1483,170.174,100128.0
2016-07-27 12:00:00,198.28,198.33,198.19,198.27,53326.0,170.1654,170.2084,170.0882,170.1569,53326.0
2016-07-27 12:30:00,198.25,198.41,198.22,198.27,100009.0,170.1397,170.277,170.114,170.1569,100009.0
2016-07-27 13:00:00,198.3,198.33,198.13,198.2,38212.0,170.1826,170.2084,170.0367,170.0968,38212.0
2016-07-27 13:30:00,198.17,198.5,198.13,198.39,55499.0,170.071,170.3542,170.0367,170.2598,55499.0
2016-07-27 14:00:00,198.38,198.94,197.85,198.58,360743.0,170.2513,170.7319,169.7964,170.4229,360743.0
2016-07-27 14:30:00,198.6,198.84,198.56,198.77,74279.0,170.4401,170.646,170.4057,170.586,74279.0
2016-07-27 15:00:00,198.83,199.12,198.81,198.96,119217.0,170.6375,170.8863,170.6203,170.749,119217.0
2016-07-27 15:30:00,198.95,199.08,198.49,198.69,209600.0,170.7404,170.852,170.3457,170.5173,209600.0
2016-07-28 09:30:00,198.47,198.78,198.01,198.65,127828.0,170.3285,170.5945,169.9337,170.483,127828.0
2016-07-28 10:00:00,198.72,198.8,198.15,198.29,81357.0,170.5431,170.6117,170.0539,170.174,81357.0
2016-07-28 10:30:00,198.31,198.34,197.97,198.05,77623.0,170.1912,170.2169,169.8994,169.9681,77623.0
2016-07-28 11:00:00,198.05,198.34,198.01,198.31,78541.0,169.9681,170.2169,169.9337,170.1912,78541.0
2016-07-28 11:30:00,198.28,198.39,198.07,198.33,44241.0,170.1654,170.2598,169.9852,170.2084,44241.0
2016-07-28 12:00:00,198.36,198.46,198.2,198.27,26002.0,170.2341,170.3199,170.0968,170.1569,26002.0
2016-07-28 12:30:00,198.26,198.39,198.2,198.33,39521.0,170.1483,170.2598,170.0968,170.2084,39521.0
2016-07-28 13:00:00,198.34,198.58,198.3,198.57,41168.0,170.2169,170.4229,170.1826,170.4143,41168.0
2016-07-28 13:30:00,198.59,198.77,198.49,198.77,66066.0,170.4315,170.586,170.3457,170.586,66066.0
2016-07-28 14:00:00,198.78,198.86,198.66,198.76,43067.0,170.5945,170.6632,170.4916,170.5774,43067.0
2016-07-28 14:30:00,198.74,198.97,198.74,198.85,53259.0,170.5602,170.7576,170.5602,170.6546,53259.0
2016-07-28 15:00:00,198.85,199.01,198.85,198.96,54086.0,170.6546,170.7919,170.6546,170.749,54086.0
2016-07-28 15:30:00,198.99,199.21,198.9,198.9,109731.0,170.7748,170.9636,170.6975,170.6975,109731.0
2016-07-29 09:30:00,198.63,198.97,198.54,198.64,172118.0,170.4658,170.7576,170.3886,170.4744,172118.0
2016-07-29 10:00:00,198.63,198.7,198.32,198.54,153936.0,170.4658,170.5259,170.1998,170.3886,153936.0
2016-07-29 10:30:00,198.56,199.16,198.54,199.07,81471.0,170.4057,170.9207,170.3886,170.8434,81471.0
2016-07-29 11:00:00,199.08,199.4,199.07,199.26,91586.0,170.852,171.1266,170.8434,171.0065,91586.0
2016-07-29 11:30:00,199.28,199.5,199.23,199.43,66297.0,171.0237,171.2125,170.9807,171.1524,66297.0
2016-07-29 12:00:00,199.46,199.6,199.3,199.31,53712.0,171.1781,171.2983,171.0408,171.0494,53712.0
2016-07-29 12:30:00,199.32,199.41,199.14,199.22,85243.0,171.058,171.1352,170.9035,170.9722,85243.0
2016-07-29 13:00:00,199.22,199.34,199.14,199.33,46368.0,170.9722,171.0751,170.9035,171.0666,46368.0
2016-07-29 13:30:00,199.34,199.43,199.23,199.4,44978.0,171.0751,171.1524,170.9807,171.1266,44978.0
2016-07-29 14:00:00,199.38,199.49,199.34,199.49,51520.0,171.1095,171.2039,171.0751,171.2039,51520.0
2016-07-29 14:30:00,199.47,199.47,199.13,199.29,165438.0,171.1867,171.1867,170.8949,171.0322,165438.0
2016-07-29 15:00:00,199.3,199.32,199.07,199.13,113689.0,171.0408,171.058,170.8434,170.8949,113689.0
2016-07-29 15:30:00,199.14,199.54,199.1,199.23,346698.0,170.9035,171.2468,170.8692,170.9807,346698.0
2016-08-01 09:30:00,199.33,199.35,198.78,199.08,472608.0,171.0666,171.0837,170.5945,170.852,472608.0
2016-08-01 10:00:00,199.08,199.42,198.95,199.33,121446.0,170.852,171.1438,170.7404,171.0666,121446.0
2016-08-01 10:30:00,199.34,199.46,199.19,199.45,45150.0,171.0751,171.1781,170.9464,171.1695,45150.0
2016-08-01 11:00:00,199.42,199.71,199.35,199.53,114034.0,171.1438,171.3927,171.0837,171.2382,114034.0
2016-08-01 11:30:00,199.54,199.62,199.19,199.21,107718.0,171.2468,171.3154,170.9464,170.9636,107718.0
2016-08-01 12:00:00,199.21,199.21,198.58,198.72,163564.0,170.9636,170.9636,170.4229,170.5431,163564.0
2016-08-01 12:30:00,198.69,198.91,198.65,198.82,72003.0,170.5173,170.7061,170.483,170.6289,72003.0
2016-08-01 13:00:00,198.81,199.04,198.69,198.98,105428.0,170.6203,170.8177,170.5173,170.7662,105428.0
2016-08-01 13:30:00,198.98,199.1,198.72,199.1,93047.0,170.7662,170.8692,170.5431,170.8692,93047.0
2016-08-01 14:00:00,199.12,199.18,198.82,198.83,131497.0,170.8863,170.9378,170.6289,170.6375,131497.0
2016-08-01 14:30:00,198.88,199.06,198.83,199.03,84241.0,170.6804,170.8348,170.6375,170.8091,84241.0
2016-08-01 15:00:00,199.01,199.06,198.63,198.67,84831.0,170.7919,170.8348,170.4658,170.5001,84831.0
2016-08-01 15:30:00,198.67,199.03,198.65,199.02,166552.0,170.5001,170.8091,170.483,170.8005,166552.0
2016-08-02 09:30:00,198.79,198.94,198.3,198.47,287155.0,170.6031,170.7319,170.1826,170.3285,287155.0
2016-08-02 10:00:00,198.45,198.5,197.7,197.9,312661.0,170.3113,170.3542,169.6677,169.8393,312661.0
2016-08-02 10:30:00,197.88,197.99,197.22,197.23,137413.0,169.8222,169.9166,169.2557,169.2643,137413.0
2016-08-02 11:00:00,197.25,197.7,197.25,197.54,215637.0,169.2815,169.6677,169.2815,169.5304,215637.0
2016-08-02 11:30:00,197.54,197.6,197.29,197.34,143025.0,169.5304,169.5819,169.3158,169.3587,143025.0
2016-08-02 12:00:00,197.33,197.58,197.18,197.48,147399.0,169.3501,169.5647,169.2214,169.4789,147399.0
2016-08-02 12:30:00,197.45,197.53,197.07,197.14,89046.0,169.4531,169.5218,169.127,169.1871,89046.0
2016-08-02 13:00:00,197.14,197.17,196.88,197.16,73893.0,169.1871,169.2128,168.964,169.2043,73893.0
2016-08-02 13:30:00,197.16,197.21,196.94,197.12,164587.0,169.2043,169.2472,169.0154,169.1699,164587.0
2016-08-02 14:00:00,197.12,197.61,197.06,197.57,110911.0,169.1699,169.5904,169.1184,169.5561,110911.0
2016-08-02 14:30:00,197.54,197.81,197.43,197.59,503551.0,169.5304,169.7621,169.436,169.5733,503551.0
2016-08-02 15:00:00,197.6,197.74,197.49,197.62,412301.0,169.5819,169.702,169.4875,169.599,412301.0
2016-08-02 15:30:00,197.63,197.94,197.6,197.78,649157.0,169.6076,169.8737,169.5819,169.7363,649157.0
2016-08-03 09:30:00,197.74,197.95,197.39,197.81,132901.0,169.702,169.8822,169.4016,169.7621,132901.0
2016-08-03 10:00:00,197.8,198.1,197.71,197.92,101972.0,169.7535,170.011,169.6763,169.8565,101972.0
2016-08-03 10:30:00,197.9,198.17,197.73,197.83,69319.0,169.8393,170.071,169.6934,169.7793,69319.0
2016-08-03 11:00:00,197.88,198.11,197.77,197.99,27267.0,169.8222,170.0195,169.7278,169.9166,27267.0
2016-08-03 11:30:00,198.02,198.09,197.86,198.07,20189.0,169.9423,170.0024,169.805,169.9852,20189.0
2016-08-03 12:00:00,198.06,198.12,197.98,198.06,68802.0,169.9766,170.0281,169.908,169.9766,68802.0
2016-08-03 12:30:00,198.06,198.25,197.99,198.16,172805.0,169.9766,170.1397,169.9166,170.0625,172805.0
2016-08-03 13:00:00,198.17,198.23,198.1,198.18,94985.0,170.071,170.1225,170.011,170.0796,94985.0
2016-08-03 13:30:00,198.18,198.22,197.99,198.08,130889.0,170.0796,170.114,169.9166,169.9938,130889.0
2016-08-03 14:00:00,198.08,198.14,197.86,197.87,164782.0,169.9938,170.0453,169.805,169.8136,164782.0
2016-08-03 14:30:00,197.87,198.03,197.8,197.97,188086.0,169.8136,169.9509,169.7535,169.8994,188086.0
2016-08-03 15:00:00,197.96,198.21,197.92,198.21,197228.0,169.8908,170.1054,169.8565,170.1054,197228.0
2016-08-03 15:30:00,198.21,198.42,198.09,198.38,398322.0,170.1054,170.2856,170.0024,170.2513,398322.0
2016-08-04 09:30:00,198.48,198.77,198.26,198.26,85664.0,170.3371,170.586,170.1483,170.1483,85664.0
2016-08-04 10:00:00,198.3,198.34,198.05,198.3,35952.0,170.1826,170.2169,169.9681,170.1826,35952.0
2016-08-04 10:30:00,198.32,198.72,198.32,198.68,49688.0,170.1998,170.5431,170.1998,170.5087,49688.0
2016-08-04 11:00:00,198.64,198.7,198.48,198.55,49947.0,170.4744,170.5259,170.3371,170.3972,49947.0
2016-08-04 11:30:00,198.57,198.78,198.54,198.77,37372.0,170.4143,170.5945,170.3886,170.586,37372.0
2016-08-04 12:00:00,198.79,198.9,198.73,198.74,36581.0,170.6031,170.6975,170.5516,170.5602,36581.0
2016-08-04 12:30:00,198.71,198.74,198.58,198.6,28739.0,170.5345,170.5602,170.4229,170.4401,28739.0
2016-08-04 13:00:00,198.56,198.61,198.41,198.49,85226.0,170.4057,170.4487,170.277,170.3457,85226.0
2016-08-04 13:30:00,198.51,198.56,198.44,198.52,45497.0,170.3628,170.4057,170.3028,170.3714,45497.0
2016-08-04 14:00:00,198.52,198.61,198.31,198.37,87344.0,170.3714,170.4487,170.1912,170.2427,87344.0
2016-08-04 14:30:00,198.39,198.49,198.34,198.48,134023.0,170.2598,170.3457,170.2169,170.3371,134023.0
2016-08-04 15:00:00,198.47,198.5,198.36,198.45,76501.0,170.3285,170.3542,170.2341,170.3113,76501.0
2016-08-04 15:30:00,198.46,198.66,198.45,198.56,341959.0,170.3199,170.4916,170.3113,170.4057,341959.0
2016-08-05 09:30:00,199.34,199.9,199.19,199.9,219990.0,171.0751,171.5557,170.9464,171.5557,219990.0
2016-08-05 10:00:00,199.93,200.01,199.8,199.84,594769.0,171.5815,171.6501,171.4699,171.5042,594769.0
2016-08-05 10:30:00,199.86,200.0,199.73,199.98,77144.0,171.5214,171.6416,171.4098,171.6244,77144.0
2016-08-05 11:00:00,199.96,200.13,199.96,200.04,71320.0,171.6072,171.7531,171.6072,171.6759,71320.0
2016-08-05 11:30:00,200.08,200.15,200.03,200.04,48599.0,171.7102,171.7703,171.6673,171.6759,48599.0
2016-08-05 12:00:00,200.05,200.18,200.03,200.17,16580.0,171.6845,171.796,171.6673,171.7875,16580.0
2016-08-05 12:30:00,200.2,200.2,200.08,200.08,30521.0,171.8132,171.8132,171.7102,171.7102,30521.0
2016-08-05 13:00:00,200.09,200.1,200.03,200.04,30096.0,171.7188,171.7274,171.6673,171.6759,30096.0
2016-08-05 13:30:00,200.03,200.15,200.02,200.11,52064.0,171.6673,171.7703,171.6587,171.736,52064.0
2016-08-05 14:00:00,200.15,200.15,200.0,200.03,59730.0,171.7703,171.7703,171.6416,171.6673,59730.0
2016-08-05 14:30:00,200.04,200.11,199.94,200.0,32791.0,171.6759,171.736,171.5901,171.6416,32791.0
2016-08-05 15:00:00,200.01,200.23,200.01,200.15,69641.0,171.6501,171.8389,171.6501,171.7703,69641.0
2016-08-05 15:30:00,200.14,200.2,200.03,200.17,314552.0,171.7617,171.8132,171.6673,171.7875,314552.0
2016-08-08 09:30:00,200.41,200.51,200.14,200.17,106341.0,171.9934,172.0792,171.7617,171.7875,106341.0
2016-08-08 10:00:00,200.21,200.3,199.94,200.01,91734.0,171.8218,171.899,171.5901,171.6501,91734.0
2016-08-08 10:30:00,200.01,200.16,200.0,200.09,128334.0,171.6501,171.7789,171.6416,171.7188,128334.0
2016-08-08 11:00:00,200.12,200.24,200.04,200.15,158879.0,171.7445,171.8475,171.6759,171.7703,158879.0
2016-08-08 11:30:00,200.16,200.23,200.09,200.1,77391.0,171.7789,171.8389,171.7188,171.7274,77391.0
2016-08-08 12:00:00,200.1,200.14,200.0,200.08,42317.0,171.7274,171.7617,171.6416,171.7102,42317.0
2016-08-08 12:30:00,200.05,200.13,199.97,200.06,41218.0,171.6845,171.7531,171.6158,171.6931,41218.0
2016-08-08 13:00:00,200.07,200.08,199.99,200.07,26147.0,171.7016,171.7102,171.633,171.7016,26147.0
2016-08-08 13:30:00,200.08,200.09,200.0,200.09,107134.0,171.7102,171.7188,171.6416,171.7188,107134.0
2016-08-08 14:00:00,200.09,200.1,199.79,199.83,55755.0,171.7188,171.7274,171.4613,171.4957,55755.0
2016-08-08 14:30:00,199.82,199.94,199.82,199.86,92707.0,171.4871,171.5901,171.4871,171.5214,92707.0
2016-08-08 15:00:00,199.86,199.92,199.81,199.91,83279.0,171.5214,171.5729,171.4785,171.5643,83279.0
2016-08-08 15:30:00,199.91,200.07,199.9,200.06,265437.0,171.5643,171.7016,171.5557,171.6931,265437.0
2016-08-09 09:30:00,200.19,200.43,200.07,200.4,103674.0,171.8046,172.0106,171.7016,171.9848,103674.0
2016-08-09 10:00:00,200.42,200.63,200.2,200.58,51320.0,172.002,172.1822,171.8132,172.1393,51320.0
2016-08-09 10:30:00,200.58,200.63,200.5,200.56,86267.0,172.1393,172.1822,172.0707,172.1222,86267.0
2016-08-09 11:00:00,200.56,200.73,200.53,200.63,66709.0,172.1222,172.2681,172.0964,172.1822,66709.0
2016-08-09 11:30:00,200.62,200.66,200.55,200.55,119578.0,172.1737,172.208,172.1136,172.1136,119578.0
2016-08-09 12:00:00,200.58,200.66,200.32,200.35,485091.0,172.1393,172.208,171.9162,171.9419,485091.0
2016-08-09 12:30:00,200.35,200.36,200.2,200.26,75701.0,171.9419,171.9505,171.8132,171.8647,75701.0
2016-08-09 13:00:00,200.26,200.34,200.21,200.25,105191.0,171.8647,171.9334,171.8218,171.8561,105191.0
2016-08-09 13:30:00,200.26,200.3,200.06,200.14,58314.0,171.8647,171.899,171.6931,171.7617,58314.0
2016-08-09 14:00:00,200.15,200.18,200.02,200.02,58375.0,171.7703,171.796,171.6587,171.6587,58375.0
2016-08-09 14:30:00,200.02,200.06,199.86,200.06,101330.0,171.6587,171.6931,171.5214,171.6931,101330.0
2016-08-09 15:00:00,200.07,200.17,199.97,200.15,84348.0,171.7016,171.7875,171.6158,171.7703,84348.0
2016-08-09 15:30:00,200.16,200.23,200.09,200.17,235693.0,171.7789,171.8389,171.7188,171.7875,235693.0
2016-08-10 09:30:00,200.34,200.4,200.0,200.0,78007.0,171.9334,171.9848,171.6416,171.6416,78007.0
2016-08-10 10:00:00,200.01,200.25,199.96,200.1,83764.0,171.6501,171.8561,171.6072,171.7274,83764.0
2016-08-10 10:30:00,200.1,200.22,200.0,200.07,65913.0,171.7274,171.8304,171.6416,171.7016,65913.0
2016-08-10 11:00:00,200.09,200.21,199.58,199.64,130767.0,171.7188,171.8218,171.2811,171.3326,130767.0
2016-08-10 11:30:00,199.63,199.66,199.52,199.58,64202.0,171.324,171.3498,171.2296,171.2811,64202.0
2016-08-10 12:00:00,199.58,199.83,199.53,199.76,219995.0,171.2811,171.4957,171.2382,171.4356,219995.0
2016-08-10 12:30:00,199.75,199.87,199.71,199.86,36781.0,171.427,171.53,171.3927,171.5214,36781.0
2016-08-10 13:00:00,199.88,199.88,199.64,199.71,55930.0,171.5386,171.5386,171.3326,171.3927,55930.0
2016-08-10 13:30:00,199.7,199.82,199.61,199.69,37828.0,171.3841,171.4871,171.3069,171.3755,37828.0
2016-08-10 14:00:00,199.65,199.81,199.34,199.41,89728.0,171.3412,171.4785,171.0751,171.1352,89728.0
2016-08-10 14:30:00,199.42,199.49,199.33,199.44,59567.0,171.1438,171.2039,171.0666,171.161,59567.0
2016-08-10 15:00:00,199.43,199.78,199.36,199.66,90518.0,171.1524,171.4528,171.0923,171.3498,90518.0
2016-08-10 15:30:00,199.66,199.7,199.41,199.7,107673.0,171.3498,171.3841,171.1352,171.3841,107673.0
2016-08-11 09:30:00,200.31,200.49,200.21,200.22,147902.0,171.9076,172.0621,171.8218,171.8304,147902.0
2016-08-11 10:00:00,200.16,200.24,199.99,200.21,65229.0,171.7789,171.8475,171.633,171.8218,65229.0
2016-08-11 10:30:00,200.22,200.64,200.22,200.52,98840.0,171.8304,172.1908,171.8304,172.0878,98840.0
2016-08-11 11:00:00,200.52,200.61,200.47,200.6,51567.0,172.0878,172.1651,172.0449,172.1565,51567.0
2016-08-11 11:30:00,200.61,200.79,200.58,200.73,57892.0,172.1651,172.3195,172.1393,172.2681,57892.0
2016-08-11 12:00:00,200.73,200.74,200.63,200.66,67896.0,172.2681,172.2766,172.1822,172.208,67896.0
2016-08-11 12:30:00,200.68,200.74,200.63,200.68,280294.0,172.2251,172.2766,172.1822,172.2251,280294.0
2016-08-11 13:00:00,200.71,200.79,200.64,200.66,36865.0,172.2509,172.3195,172.1908,172.208,36865.0
2016-08-11 13:30:00,200.68,200.77,200.64,200.68,25614.0,172.2251,172.3024,172.1908,172.2251,25614.0
2016-08-11 14:00:00,200.68,200.87,200.68,200.8,56170.0,172.2251,172.3882,172.2251,172.3281,56170.0
2016-08-11 14:30:00,200.8,200.81,200.53,200.65,122611.0,172.3281,172.3367,172.0964,172.1994,122611.0
2016-08-11 15:00:00,200.64,200.73,200.62,200.67,82649.0,172.1908,172.2681,172.1737,172.2166,82649.0
2016-08-11 15:30:00,200.65,200.89,200.64,200.65,425426.0,172.1994,172.4054,172.1908,172.1994,425426.0
2016-08-12 09:30:00,200.32,200.46,200.15,200.38,187430.0,171.9162,172.0363,171.7703,171.9677,187430.0
2016-08-12 10:00:00,200.38,200.54,200.29,200.41,151530.0,171.9677,172.105,171.8904,171.9934,151530.0
2016-08-12 10:30:00,200.42,200.65,200.4,200.58,98952.0,172.002,172.1994,171.9848,172.1393,98952.0
2016-08-12 11:00:00,200.63,200.68,200.56,200.66,173028.0,172.1822,172.2251,172.1222,172.208,173028.0
2016-08-12 11:30:00,200.68,200.7,200.41,200.48,153330.0,172.2251,172.2423,171.9934,172.0535,153330.0
2016-08-12 12:00:00,200.48,200.51,200.26,200.35,168099.0,172.0535,172.0792,171.8647,171.9419,168099.0
2016-08-12 12:30:00,200.34,200.43,200.3,200.31,49287.0,171.9334,172.0106,171.899,171.9076,49287.0
2016-08-12 13:00:00,200.3,200.31,200.04,200.25,202280.0,171.899,171.9076,171.6759,171.8561,202280.0
2016-08-12 13:30:00,200.25,200.25,200.13,200.17,49801.0,171.8561,171.8561,171.7531,171.7875,49801.0
2016-08-12 14:00:00,200.14,200.3,200.11,200.26,73558.0,171.7617,171.899,171.736,171.8647,73558.0
2016-08-12 14:30:00,200.26,200.39,200.25,200.33,47221.0,171.8647,171.9763,171.8561,171.9248,47221.0
2016-08-12 15:00:00,200.34,200.37,200.28,200.37,59561.0,171.9334,171.9591,171.8819,171.9591,59561.0
2016-08-12 15:30:00,200.37,200.55,200.33,200.44,191552.0,171.9591,172.1136,171.9248,172.0192,191552.0
2016-08-15 09:30:00,200.89,201.15,200.85,201.03,144759.0,172.4054,172.6285,172.371,172.5255,144759.0
2016-08-15 10:00:00,201.05,201.26,201.03,201.22,31156.0,172.5427,172.7229,172.5255,172.6886,31156.0
2016-08-15 10:30:00,201.26,201.39,201.26,201.3,45319.0,172.7229,172.8345,172.7229,172.7572,45319.0
2016-08-15 11:00:00,201.34,201.41,201.29,201.39,33094.0,172.7916,172.8516,172.7486,172.8345,33094.0
2016-08-15 11:30:00,201.38,201.4,201.27,201.29,51154.0,172.8259,172.8431,172.7315,172.7486,51154.0
2016-08-15 12:00:00,201.29,201.4,201.28,201.38,33182.0,172.7486,172.8431,172.7401,172.8259,33182.0
2016-08-15 12:30:00,201.37,201.38,201.28,201.32,133105.0,172.8173,172.8259,172.7401,172.7744,133105.0
2016-08-15 13:00:00,201.32,201.34,201.24,201.32,115637.0,172.7744,172.7916,172.7057,172.7744,115637.0
2016-08-15 13:30:00,201.33,201.38,201.29,201.29,59342.0,172.783,172.8259,172.7486,172.7486,59342.0
2016-08-15 14:00:00,201.28,201.3,201.22,201.25,58081.0,172.7401,172.7572,172.6886,172.7143,58081.0
2016-08-15 14:30:00,201.24,201.36,201.23,201.29,68357.0,172.7057,172.8087,172.6972,172.7486,68357.0
2016-08-15 15:00:00,201.32,201.33,201.15,201.19,58082.0,172.7744,172.783,172.6285,172.6628,58082.0
2016-08-15 15:30:00,201.18,201.24,201.03,201.08,136798.0,172.6542,172.7057,172.5255,172.5684,136798.0
2016-08-16 09:30:00,200.58,200.62,200.18,200.41,125134.0,172.1393,172.1737,171.796,171.9934,125134.0
2016-08-16 10:00:00,200.39,200.66,200.36,200.4,332886.0,171.9763,172.208,171.9505,171.9848,332886.0
2016-08-16 10:30:00,200.41,200.51,200.23,200.3,134995.0,171.9934,172.0792,171.8389,171.899,134995.0
2016-08-16 11:00:00,200.28,200.6,200.28,200.53,149888.0,171.8819,172.1565,171.8819,172.0964,149888.0
2016-08-16 11:30:00,200.51,200.54,200.33,200.49,139224.0,172.0792,172.105,171.9248,172.0621,139224.0
2016-08-16 12:00:00,200.43,200.46,200.35,200.36,74256.0,172.0106,172.0363,171.9419,171.9505,74256.0
2016-08-16 12:30:00,200.35,200.57,200.33,200.53,67831.0,171.9419,172.1307,171.9248,172.0964,67831.0
2016-08-16 13:00:00,200.53,200.56,200.17,200.28,97253.0,172.0964,172.1222,171.7875,171.8819,97253.0
2016-08-16 13:30:00,200.28,200.31,200.19,200.28,98099.0,171.8819,171.9076,171.8046,171.8819,98099.0
2016-08-16 14:00:00,200.28,200.37,200.1,200.25,163100.0,171.8819,171.9591,171.7274,171.8561,163100.0
2016-08-16 14:30:00,200.22,200.41,200.19,200.41,109846.0,171.8304,171.9934,171.8046,171.9934,109846.0
2016-08-16 15:00:00,200.38,200.41,200.27,200.35,45330.0,171.9677,171.9934,171.8733,171.9419,45330.0
2016-08-16 15:30:00,200.34,200.37,200.0,200.01,84476.0,171.9334,171.9591,171.6416,171.6501,84476.0
2016-08-17 09:30:00,200.05,200.12,199.46,199.46,221964.0,171.6845,171.7445,171.1781,171.1781,221964.0
2016-08-17 10:00:00,199.44,199.55,199.4,199.5,526894.0,171.161,171.2554,171.1266,171.2125,526894.0
2016-08-17 10:30:00,199.49,199.64,199.42,199.5,99710.0,171.2039,171.3326,171.1438,171.2125,99710.0
2016-08-17 11:00:00,199.5,199.6,199.27,199.31,83990.0,171.2125,171.2983,171.0151,171.0494,83990.0
2016-08-17 11:30:00,199.31,199.35,199.14,199.21,82382.0,171.0494,171.0837,170.9035,170.9636,82382.0
2016-08-17 12:00:00,199.19,199.5,199.19,199.48,77120.0,170.9464,171.2125,170.9464,171.1953,77120.0
2016-08-17 12:30:00,199.47,199.91,199.45,199.84,134695.0,171.1867,171.5643,171.1695,171.5042,134695.0
2016-08-17 13:00:00,199.85,199.86,199.74,199.8,79233.0,171.5128,171.5214,171.4184,171.4699,79233.0
2016-08-17 13:30:00,199.8,200.14,199.78,199.81,129661.0,171.4699,171.7617,171.4528,171.4785,129661.0
2016-08-17 14:00:00,199.81,200.41,199.48,200.19,524240.0,171.4785,171.9934,171.1953,171.8046,524240.0
2016-08-17 14:30:00,200.21,200.29,199.99,200.2,224017.0,171.8218,171.8904,171.633,171.8132,224017.0
2016-08-17 15:00:00,200.23,200.32,199.99,200.29,177934.0,171.8389,171.9162,171.633,171.8904,177934.0
2016-08-17 15:30:00,200.31,200.53,200.27,200.37,495891.0,171.9076,172.0964,171.8733,171.9591,495891.0
2016-08-18 09:30:00,200.37,200.58,200.25,200.46,220268.0,171.9591,172.1393,171.8561,172.0363,220268.0
2016-08-18 10:00:00,200.47,200.6,200.38,200.52,130682.0,172.0449,172.1565,171.9677,172.0878,130682.0
2016-08-18 10:30:00,200.52,200.83,200.52,200.81,164724.0,172.0878,172.3539,172.0878,172.3367,164724.0
2016-08-18 11:00:00,200.8,200.8,200.64,200.77,120093.0,172.3281,172.3281,172.1908,172.3024,120093.0
2016-08-18 11:30:00,200.77,200.79,200.56,200.57,207293.0,172.3024,172.3195,172.1222,172.1307,207293.0
2016-08-18 12:00:00,200.58,200.58,200.33,200.33,361975.0,172.1393,172.1393,171.9248,171.9248,361975.0
2016-08-18 12:30:00,200.33,200.47,200.27,200.39,374202.0,171.9248,172.0449,171.8733,171.9763,374202.0
2016-08-18 13:00:00,200.4,200.56,200.39,200.5,77778.0,171.9848,172.1222,171.9763,172.0707,77778.0
2016-08-18 13:30:00,200.5,200.68,200.5,200.58,150803.0,172.0707,172.2251,172.0707,172.1393,150803.0
2016-08-18 14:00:00,200.6,200.65,200.54,200.61,101274.0,172.1565,172.1994,172.105,172.1651,101274.0
2016-08-18 14:30:00,200.61,200.63,200.49,200.59,142517.0,172.1651,172.1822,172.0621,172.1479,142517.0
2016-08-18 15:00:00,200.59,200.8,200.58,200.76,109358.0,172.1479,172.3281,172.1393,172.2938,109358.0
2016-08-18 15:30:00,200.77,200.86,200.66,200.84,747318.0,172.3024,172.3796,172.208,172.3625,747318.0
2016-08-19 09:30:00,200.34,200.35,199.81,199.92,229232.0,171.9334,171.9419,171.4785,171.5729,229232.0
2016-08-19 10:00:00,199.93,200.41,199.9,200.41,119568.0,171.5815,171.9934,171.5557,171.9934,119568.0
2016-08-19 10:30:00,200.39,200.56,200.33,200.39,76286.0,171.9763,172.1222,171.9248,171.9763,76286.0
2016-08-19 11:00:00,200.4,200.51,200.34,200.49,40224.0,171.9848,172.0792,171.9334,172.0621,40224.0
2016-08-19 11:30:00,200.51,200.54,200.34,200.5,40588.0,172.0792,172.105,171.9334,172.0707,40588.0
2016-08-19 12:00:00,200.5,200.58,200.38,200.51,71539.0,172.0707,172.1393,171.9677,172.0792,71539.0
2016-08-19 12:30:00,200.48,200.53,200.11,200.16,54059.0,172.0535,172.0964,171.736,171.7789,54059.0
2016-08-19 13:00:00,200.13,200.25,200.11,200.22,111036.0,171.7531,171.8561,171.736,171.8304,111036.0
2016-08-19 13:30:00,200.22,200.42,200.15,200.34,45433.0,171.8304,172.002,171.7703,171.9334,45433.0
2016-08-19 14:00:00,200.33,200.44,200.33,200.4,38735.0,171.9248,172.0192,171.9248,171.9848,38735.0
2016-08-19 14:30:00,200.39,200.66,200.39,200.59,77424.0,171.9763,172.208,171.9763,172.1479,77424.0
2016-08-19 15:00:00,200.6,200.71,200.53,200.69,33856.0,172.1565,172.2509,172.0964,172.2337,33856.0
2016-08-19 15:30:00,200.69,200.72,200.55,200.57,154080.0,172.2337,172.2595,172.1136,172.1307,154080.0
2016-08-22 09:30:00,200.3,200.31,199.88,200.11,98256.0,171.899,171.9076,171.5386,171.736,98256.0
2016-08-22 10:00:00,200.1,200.66,199.97,200.62,128025.0,171.7274,172.208,171.6158,172.1737,128025.0
2016-08-22 10:30:00,200.64,200.72,200.58,200.59,33385.0,172.1908,172.2595,172.1393,172.1479,33385.0
2016-08-22 11:00:00,200.58,200.66,200.04,200.05,42888.0,172.1393,172.208,171.6759,171.6845,42888.0
2016-08-22 11:30:00,200.04,200.26,200.02,200.24,28896.0,171.6759,171.8647,171.6587,171.8475,28896.0
2016-08-22 12:00:00,200.2,200.75,200.11,200.66,70736.0,171.8132,172.2852,171.736,172.208,70736.0
2016-08-22 12:30:00,200.64,200.67,200.41,200.46,57095.0,172.1908,172.2166,171.9934,172.0363,57095.0
2016-08-22 13:00:00,200.46,200.54,200.03,200.18,56657.0,172.0363,172.105,171.6673,171.796,56657.0
2016-08-22 13:30:00,200.18,200.52,200.11,200.45,45576.0,171.796,172.0878,171.736,172.0278,45576.0
2016-08-22 14:00:00,200.44,200.58,200.26,200.28,59475.0,172.0192,172.1393,171.8647,171.8819,59475.0
2016-08-22 14:30:00,200.26,200.49,200.24,200.39,63642.0,171.8647,172.0621,171.8475,171.9763,63642.0
2016-08-22 15:00:00,200.39,200.53,200.37,200.53,36429.0,171.9763,172.0964,171.9591,172.0964,36429.0
2016-08-22 15:30:00,200.52,200.56,200.41,200.51,78484.0,172.0878,172.1222,171.9934,172.0792,78484.0
2016-08-23 09:30:00,201.18,201.49,201.18,201.42,112287.0,172.6542,172.9203,172.6542,172.8602,112287.0
2016-08-23 10:00:00,201.42,201.51,201.31,201.37,84871.0,172.8602,172.9375,172.7658,172.8173,84871.0
2016-08-23 10:30:00,201.38,201.45,201.27,201.36,51424.0,172.8259,172.886,172.7315,172.8087,51424.0
2016-08-23 11:00:00,201.36,201.38,201.18,201.23,120110.0,172.8087,172.8259,172.6542,172.6972,120110.0
2016-08-23 11:30:00,201.23,201.3,201.16,201.19,60611.0,172.6972,172.7572,172.6371,172.6628,60611.0
2016-08-23 12:00:00,201.18,201.22,201.05,201.12,76636.0,172.6542,172.6886,172.5427,172.6028,76636.0
2016-08-23 12:30:00,201.12,201.2,200.97,201.06,62597.0,172.6028,172.6714,172.474,172.5513,62597.0
2016-08-23 13:00:00,201.06,201.23,201.02,201.14,73222.0,172.5513,172.6972,172.5169,172.6199,73222.0
2016-08-23 13:30:00,201.15,201.19,201.09,201.14,61837.0,172.6285,172.6628,172.577,172.6199,61837.0
2016-08-23 14:00:00,201.14,201.18,201.01,201.17,60776.0,172.6199,172.6542,172.5084,172.6457,60776.0
2016-08-23 14:30:00,201.12,201.16,201.01,201.07,61203.0,172.6028,172.6371,172.5084,172.5598,61203.0
2016-08-23 15:00:00,201.06,201.15,201.02,201.06,32265.0,172.5513,172.6285,172.5169,172.5513,32265.0
2016-08-23 15:30:00,201.05,201.06,200.86,200.88,96055.0,172.5427,172.5513,172.3796,172.3968,96055.0
2016-08-24 09:30:00,200.78,200.87,200.61,200.73,147350.0,172.311,172.3882,172.1651,172.2681,147350.0
2016-08-24 10:00:00,200.78,200.82,200.54,200.64,62832.0,172.311,172.3453,172.105,172.1908,62832.0
2016-08-24 10:30:00,200.62,200.66,200.3,200.46,61092.0,172.1737,172.208,171.899,172.0363,61092.0
2016-08-24 11:00:00,200.5,200.56,200.41,200.5,34165.0,172.0707,172.1222,171.9934,172.0707,34165.0
2016-08-24 11:30:00,200.53,200.56,200.38,200.47,54607.0,172.0964,172.1222,171.9677,172.0449,54607.0
2016-08-24 12:00:00,200.46,200.68,200.42,200.57,28461.0,172.0363,172.2251,172.002,172.1307,28461.0
2016-08-24 12:30:00,200.57,200.73,200.56,200.7,26772.0,172.1307,172.2681,172.1222,172.2423,26772.0
2016-08-24 13:00:00,200.72,200.72,200.57,200.58,15301.0,172.2595,172.2595,172.1307,172.1393,15301.0
2016-08-24 13:30:00,200.57,200.58,200.48,200.51,66842.0,172.1307,172.1393,172.0535,172.0792,66842.0
2016-08-24 14:00:00,200.5,200.51,200.1,200.17,96200.0,172.0707,172.0792,171.7274,171.7875,96200.0
2016-08-24 14:30:00,200.16,200.26,200.1,200.25,111270.0,171.7789,171.8647,171.7274,171.8561,111270.0
2016-08-24 15:00:00,200.22,200.24,199.82,199.88,175850.0,171.8304,171.8475,171.4871,171.5386,175850.0
2016-08-24 15:30:00,199.88,199.93,199.46,199.93,180617.0,171.5386,171.5815,171.1781,171.5815,180617.0
2016-08-25 09:30:00,199.48,199.78,199.36,199.68,105553.0,171.1953,171.4528,171.0923,171.3669,105553.0
2016-08-25 10:00:00,199.66,199.97,199.63,199.86,112418.0,171.3498,171.6158,171.324,171.5214,112418.0
2016-08-25 10:30:00,199.87,199.95,199.67,199.87,143769.0,171.53,171.5987,171.3584,171.53,143769.0
2016-08-25 11:00:00,199.9,200.21,199.9,200.07,103047.0,171.5557,171.8218,171.5557,171.7016,103047.0
2016-08-25 11:30:00,200.11,200.15,199.91,199.98,54238.0,171.736,171.7703,171.5643,171.6244,54238.0
2016-08-25 12:00:00,199.95,199.96,199.76,199.89,49654.0,171.5987,171.6072,171.4356,171.5472,49654.0
2016-08-25 12:30:00,199.89,200.06,199.89,199.98,26627.0,171.5472,171.6931,171.5472,171.6244,26627.0
2016-08-25 13:00:00,200.02,200.04,199.86,199.97,34016.0,171.6587,171.6759,171.5214,171.6158,34016.0
2016-08-25 13:30:00,199.97,199.98,199.5,199.66,123350.0,171.6158,171.6244,171.2125,171.3498,123350.0
2016-08-25 14:00:00,199.65,199.71,199.37,199.52,35468.0,171.3412,171.3927,171.1009,171.2296,35468.0
2016-08-25 14:30:00,199.53,199.62,199.36,199.43,85657.0,171.2382,171.3154,171.0923,171.1524,85657.0
2016-08-25 15:00:00,199.41,199.7,199.33,199.62,69066.0,171.1352,171.3841,171.0666,171.3154,69066.0
2016-08-25 15:30:00,199.58,199.7,199.42,199.68,188103.0,171.2811,171.3841,171.1438,171.3669,188103.0
2016-08-26 09:30:00,199.96,200.52,199.94,200.14,102952.0,171.6072,172.0878,171.5901,171.7617,102952.0
2016-08-26 10:00:00,200.13,201.05,199.59,200.89,451201.0,171.7531,172.5427,171.2897,172.4054,451201.0
2016-08-26 10:30:00,200.94,200.95,200.49,200.66,71070.0,172.4483,172.4569,172.0621,172.208,71070.0
2016-08-26 11:00:00,200.67,200.75,200.49,200.72,73111.0,172.2166,172.2852,172.0621,172.2595,73111.0
2016-08-26 11:30:00,200.73,200.74,199.46,199.64,232448.0,172.2681,172.2766,171.1781,171.3326,232448.0
2016-08-26 12:00:00,199.6,199.62,198.73,199.07,265757.0,171.2983,171.3154,170.5516,170.8434,265757.0
2016-08-26 12:30:00,199.06,199.33,198.92,199.28,221670.0,170.8348,171.0666,170.7147,171.0237,221670.0
2016-08-26 13:00:00,199.28,199.43,198.96,199.14,153091.0,171.0237,171.1524,170.749,170.9035,153091.0
2016-08-26 13:30:00,199.15,199.18,198.75,198.86,162433.0,170.9121,170.9378,170.5688,170.6632,162433.0
2016-08-26 14:00:00,198.87,199.1,198.46,198.57,322158.0,170.6718,170.8692,170.3199,170.4143,322158.0
2016-08-26 14:30:00,198.56,198.8,198.44,198.79,119127.0,170.4057,170.6117,170.3028,170.6031,119127.0
2016-08-26 15:00:00,198.79,199.36,198.72,199.27,161973.0,170.6031,171.0923,170.5431,171.0151,161973.0
2016-08-26 15:30:00,199.29,199.59,199.22,199.34,231282.0,171.0322,171.2897,170.9722,171.0751,231282.0
2016-08-29 09:30:00,199.53,200.21,199.49,200.09,233989.0,171.2382,171.8218,171.2039,171.7188,233989.0
2016-08-29 10:00:00,200.08,200.26,200.07,200.15,188810.0,171.7102,171.8647,171.7016,171.7703,188810.0
2016-08-29 10:30:00,200.17,200.31,200.02,200.2,71468.0,171.7875,171.9076,171.6587,171.8132,71468.0
2016-08-29 11:00:00,200.22,200.31,200.15,200.28,96741.0,171.8304,171.9076,171.7703,171.8819,96741.0
2016-08-29 11:30:00,200.3,200.56,200.2,200.48,55532.0,171.899,172.1222,171.8132,172.0535,55532.0
2016-08-29 12:00:00,200.51,200.59,200.37,200.43,46516.0,172.0792,172.1479,171.9591,172.0106,46516.0
2016-08-29 12:30:00,200.41,200.56,200.41,200.55,36455.0,171.9934,172.1222,171.9934,172.1136,36455.0
2016-08-29 13:00:00,200.55,200.58,200.49,200.56,27652.0,172.1136,172.1393,172.0621,172.1222,27652.0
2016-08-29 13:30:00,200.57,200.65,200.54,200.62,33602.0,172.1307,172.1994,172.105,172.1737,33602.0
2016-08-29 14:00:00,200.61,200.63,200.4,200.43,49200.0,172.1651,172.1822,171.9848,172.0106,49200.0
2016-08-29 14:30:00,200.45,200.47,200.35,200.44,40392.0,172.0278,172.0449,171.9419,172.0192,40392.0
2016-08-29 15:00:00,200.45,200.53,200.3,200.37,49780.0,172.0278,172.0964,171.899,171.9591,49780.0
2016-08-29 15:30:00,200.35,200.42,200.29,200.38,100102.0,171.9419,172.002,171.8904,171.9677,100102.0
2016-08-30 09:30:00,200.28,200.57,200.22,200.35,109232.0,171.8819,172.1307,171.8304,171.9419,109232.0
2016-08-30 10:00:00,200.33,200.42,199.83,199.98,92594.0,171.9248,172.002,171.4957,171.6244,92594.0
2016-08-30 10:30:00,200.0,200.0,199.7,199.87,70279.0,171.6416,171.6416,171.3841,171.53,70279.0
2016-08-30 11:00:00,199.86,200.06,199.8,199.83,89417.0,171.5214,171.6931,171.4699,171.4957,89417.0
2016-08-30 11:30:00,199.86,200.02,199.76,199.97,61187.0,171.5214,171.6587,171.4356,171.6158,61187.0
2016-08-30 12:00:00,199.96,200.12,199.96,200.02,106184.0,171.6072,171.7445,171.6072,171.6587,106184.0
2016-08-30 12:30:00,200.05,200.11,199.92,199.92,42698.0,171.6845,171.736,171.5729,171.5729,42698.0
2016-08-30 13:00:00,199.9,200.0,199.87,199.91,57776.0,171.5557,171.6416,171.53,171.5643,57776.0
2016-08-30 13:30:00,199.91,199.96,199.74,199.81,49404.0,171.5643,171.6072,171.4184,171.4785,49404.0
2016-08-30 14:00:00,199.81,199.81,199.44,199.59,53501.0,171.4785,171.4785,171.161,171.2897,53501.0
2016-08-30 14:30:00,199.6,199.74,199.49,199.71,33310.0,171.2983,171.4184,171.2039,171.3927,33310.0
2016-08-30 15:00:00,199.7,199.85,199.61,199.81,62955.0,171.3841,171.5128,171.3069,171.4785,62955.0
2016-08-30 15:30:00,199.82,200.02,199.73,200.01,359595.0,171.4871,171.6587,171.4098,171.6501,359595.0
2016-08-31 09:30:00,199.7,199.82,199.53,199.7,191961.0,171.3841,171.4871,171.2382,171.3841,191961.0
2016-08-31 10:00:00,199.66,199.78,199.51,199.64,51539.0,171.3498,171.4528,171.221,171.3326,51539.0
2016-08-31 10:30:00,199.6,199.6,199.2,199.2,64003.0,171.2983,171.2983,170.955,170.955,64003.0
2016-08-31 11:00:00,199.19,199.33,199.09,199.32,54302.0,170.9464,171.0666,170.8606,171.058,54302.0
2016-08-31 11:30:00,199.33,199.33,199.13,199.2,56255.0,171.0666,171.0666,170.8949,170.955,56255.0
2016-08-31 12:00:00,199.16,199.16,198.68,198.78,96712.0,170.9207,170.9207,170.5087,170.5945,96712.0
2016-08-31 12:30:00,198.77,198.98,198.65,198.87,79033.0,170.586,170.7662,170.483,170.6718,79033.0
2016-08-31 13:00:00,198.87,198.99,198.69,198.95,85364.0,170.6718,170.7748,170.5173,170.7404,85364.0
2016-08-31 13:30:00,198.97,199.1,198.85,199.02,75228.0,170.7576,170.8692,170.6546,170.8005,75228.0
2016-08-31 14:00:00,199.01,199.35,199.0,199.29,101453.0,170.7919,171.0837,170.7834,171.0322,101453.0
2016-08-31 14:30:00,199.29,199.29,199.0,199.09,96262.0,171.0322,171.0322,170.7834,170.8606,96262.0
2016-08-31 15:00:00,199.06,199.57,199.06,199.49,180079.0,170.8348,171.2725,170.8348,171.2039,180079.0
2016-08-31 15:30:00,199.51,199.68,199.43,199.48,510872.0,171.221,171.3669,171.1524,171.1953,510872.0
2016-09-01 09:30:00,199.5,199.79,199.19,199.33,249520.0,171.2125,171.4613,170.9464,171.0666,249520.0
2016-09-01 10:00:00,199.33,199.53,198.73,198.73,264905.0,171.0666,171.2382,170.5516,170.5516,264905.0
2016-09-01 10:30:00,198.73,198.73,198.35,198.53,272312.0,170.5516,170.5516,170.2255,170.38,272312.0
2016-09-01 11:00:00,198.51,198.74,198.24,198.72,225005.0,170.3628,170.5602,170.1311,170.5431,225005.0
2016-09-01 11:30:00,198.69,198.74,198.37,198.6,71287.0,170.5173,170.5602,170.2427,170.4401,71287.0
2016-09-01 12:00:00,198.62,199.27,198.55,199.22,125738.0,170.4572,171.0151,170.3972,170.9722,125738.0
2016-09-01 12:30:00,199.24,199.45,199.17,199.19,98500.0,170.9893,171.1695,170.9292,170.9464,98500.0
2016-09-01 13:00:00,199.21,199.4,199.14,199.33,48776.0,170.9636,171.1266,170.9035,171.0666,48776.0
2016-09-01 13:30:00,199.36,199.39,199.2,199.22,36507.0,171.0923,171.1181,170.955,170.9722,36507.0
2016-09-01 14:00:00,199.22,199.25,198.92,199.23,84771.0,170.9722,170.9979,170.7147,170.9807,84771.0
2016-09-01 14:30:00,199.22,199.38,199.06,199.25,95572.0,170.9722,171.1095,170.8348,170.9979,95572.0
2016-09-01 15:00:00,199.25,199.27,198.9,199.09,178047.0,170.9979,171.0151,170.6975,170.8606,178047.0
2016-09-01 15:30:00,199.1,199.51,199.05,199.49,164570.0,170.8692,171.221,170.8263,171.2039,164570.0
2016-09-02 09:30:00,200.41,200.82,200.29,200.7,234087.0,171.9934,172.3453,171.8904,172.2423,234087.0
2016-09-02 10:00:00,200.74,200.83,200.32,200.56,91004.0,172.2766,172.3539,171.9162,172.1222,91004.0
2016-09-02 10:30:00,200.58,200.59,200.38,200.38,43333.0,172.1393,172.1479,171.9677,171.9677,43333.0
2016-09-02 11:00:00,200.46,200.62,200.27,200.28,161507.0,172.0363,172.1737,171.8733,171.8819,161507.0
2016-09-02 11:30:00,200.29,200.39,200.22,200.36,83551.0,171.8904,171.9763,171.8304,171.9505,83551.0
2016-09-02 12:00:00,200.4,200.41,199.86,199.99,101920.0,171.9848,171.9934,171.5214,171.633,101920.0
2016-09-02 12:30:00,199.98,200.21,199.96,200.12,64008.0,171.6244,171.8218,171.6072,171.7445,64008.0
2016-09-02 13:00:00,200.12,200.16,200.03,200.11,42034.0,171.7445,171.7789,171.6673,171.736,42034.0
2016-09-02 13:30:00,200.08,200.08,199.78,199.91,78522.0,171.7102,171.7102,171.4528,171.5643,78522.0
2016-09-02 14:00:00,199.94,200.18,199.88,200.13,95771.0,171.5901,171.796,171.5386,171.7531,95771.0
2016-09-02 14:30:00,200.14,200.3,200.07,200.28,69475.0,171.7617,171.899,171.7016,171.8819,69475.0
2016-09-02 15:00:00,200.31,200.44,200.22,200.38,60263.0,171.9076,172.0192,171.8304,171.9677,60263.0
2016-09-02 15:30:00,200.35,200.44,200.2,200.38,237360.0,171.9419,172.0192,171.8132,171.9677,237360.0
2016-09-06 09:30:00,200.69,200.75,200.45,200.57,156933.0,172.2337,172.2852,172.0278,172.1307,156933.0
2016-09-06 10:00:00,200.53,200.66,199.92,200.07,307253.0,172.0964,172.208,171.5729,171.7016,307253.0
2016-09-06 10:30:00,200.05,200.23,199.98,200.17,84588.0,171.6845,171.8389,171.6244,171.7875,84588.0
2016-09-06 11:00:00,200.15,200.39,200.07,200.35,95932.0,171.7703,171.9763,171.7016,171.9419,95932.0
2016-09-06 11:30:00,200.36,200.66,200.31,200.66,64966.0,171.9505,172.208,171.9076,172.208,64966.0
2016-09-06 12:00:00,200.69,200.71,200.57,200.62,25965.0,172.2337,172.2509,172.1307,172.1737,25965.0
2016-09-06 12:30:00,200.62,200.83,200.6,200.71,42244.0,172.1737,172.3539,172.1565,172.2509,42244.0
2016-09-06 13:00:00,200.71,200.74,200.6,200.6,84227.0,172.2509,172.2766,172.1565,172.1565,84227.0
2016-09-06 13:30:00,200.62,200.73,200.59,200.69,70760.0,172.1737,172.2681,172.1479,172.2337,70760.0
2016-09-06 14:00:00,200.66,200.74,200.57,200.68,61293.0,172.208,172.2766,172.1307,172.2251,61293.0
2016-09-06 14:30:00,200.69,200.77,200.63,200.76,65827.0,172.2337,172.3024,172.1822,172.2938,65827.0
2016-09-06 15:00:00,200.74,200.77,200.59,200.72,35375.0,172.2766,172.3024,172.1479,172.2595,35375.0
2016-09-06 15:30:00,200.72,201.04,200.65,201.03,245833.0,172.2595,172.5341,172.1994,172.5255,245833.0
2016-09-07 09:30:00,200.82,201.04,200.69,200.92,130942.0,172.3453,172.5341,172.2337,172.4311,130942.0
2016-09-07 10:00:00,200.94,201.14,200.87,201.12,89235.0,172.4483,172.6199,172.3882,172.6028,89235.0
2016-09-07 10:30:00,201.15,201.15,200.68,200.76,278897.0,172.6285,172.6285,172.2251,172.2938,278897.0
2016-09-07 11:00:00,200.73,200.82,200.52,200.59,162032.0,172.2681,172.3453,172.0878,172.1479,162032.0
2016-09-07 11:30:00,200.58,200.68,200.53,200.66,50590.0,172.1393,172.2251,172.0964,172.208,50590.0
2016-09-07 12:00:00,200.66,200.72,200.32,200.45,108285.0,172.208,172.2595,171.9162,172.0278,108285.0
2016-09-07 12:30:00,200.45,200.62,200.4,200.53,49883.0,172.0278,172.1737,171.9848,172.0964,49883.0
2016-09-07 13:00:00,200.53,200.72,200.48,200.65,40843.0,172.0964,172.2595,172.0535,172.1994,40843.0
2016-09-07 13:30:00,200.69,200.78,200.63,200.71,20223.0,172.2337,172.311,172.1822,172.2509,20223.0
2016-09-07 14:00:00,200.72,200.92,200.67,200.84,31431.0,172.2595,172.4311,172.2166,172.3625,31431.0
2016-09-07 14:30:00,200.84,200.92,200.74,200.85,41138.0,172.3625,172.4311,172.2766,172.371,41138.0
2016-09-07 15:00:00,200.86,200.98,200.85,200.91,38011.0,172.3796,172.4826,172.371,172.4225,38011.0
2016-09-07 15:30:00,200.92,201.02,200.83,201.0,190056.0,172.4311,172.5169,172.3539,172.4998,190056.0
2016-09-08 09:30:00,200.62,200.67,200.26,200.36,236992.0,172.1737,172.2166,171.8647,171.9505,236992.0
2016-09-08 10:00:00,200.38,200.53,200.19,200.41,93452.0,171.9677,172.0964,171.8046,171.9934,93452.0
2016-09-08 10:30:00,200.43,200.79,200.38,200.59,113762.0,172.0106,172.3195,171.9677,172.1479,113762.0
2016-09-08 11:00:00,200.61,200.92,200.58,200.71,119528.0,172.1651,172.4311,172.1393,172.2509,119528.0
2016-09-08 11:30:00,200.76,200.81,200.5,200.71,163857.0,172.2938,172.3367,172.0707,172.2509,163857.0
2016-09-08 12:00:00,200.71,200.77,200.5,200.57,139583.0,172.2509,172.3024,172.0707,172.1307,139583.0
2016-09-08 12:30:00,200.57,200.64,200.42,200.6,182798.0,172.1307,172.1908,172.002,172.1565,182798.0
2016-09-08 13:00:00,200.58,200.61,200.43,200.49,345635.0,172.1393,172.1651,172.0106,172.0621,345635.0
2016-09-08 13:30:00,200.47,200.47,200.24,200.46,111754.0,172.0449,172.0449,171.8475,172.0363,111754.0
2016-09-08 14:00:00,200.46,200.64,200.38,200.5,185325.0,172.0363,172.1908,171.9677,172.0707,185325.0
2016-09-08 14:30:00,200.46,200.7,200.45,200.7,50704.0,172.0363,172.2423,172.0278,172.2423,50704.0
2016-09-08 15:00:00,200.66,200.67,200.56,200.58,49563.0,172.208,172.2166,172.1222,172.1393,49563.0
2016-09-08 15:30:00,200.58,200.72,200.52,200.53,190333.0,172.1393,172.2595,172.0878,172.0964,190333.0
2016-09-09 09:30:00,199.08,199.18,198.48,198.68,304060.0,170.852,170.9378,170.3371,170.5087,304060.0
2016-09-09 10:00:00,198.66,198.79,198.35,198.54,233313.0,170.4916,170.6031,170.2255,170.3886,233313.0
2016-09-09 10:30:00,198.55,198.56,197.97,198.34,232554.0,170.3972,170.4057,169.8994,170.2169,232554.0
2016-09-09 11:00:00,198.32,198.37,198.09,198.35,124384.0,170.1998,170.2427,170.0024,170.2255,124384.0
2016-09-09 11:30:00,198.35,198.39,197.76,197.86,139760.0,170.2255,170.2598,169.7192,169.805,139760.0
2016-09-09 12:00:00,197.82,197.97,197.54,197.69,243495.0,169.7707,169.8994,169.5304,169.6591,243495.0
2016-09-09 12:30:00,197.67,197.72,197.5,197.67,145855.0,169.6419,169.6848,169.496,169.6419,145855.0
2016-09-09 13:00:00,197.66,197.67,197.08,197.28,132086.0,169.6334,169.6419,169.1356,169.3072,132086.0
2016-09-09 13:30:00,197.24,197.3,196.72,196.92,157496.0,169.2729,169.3244,168.8266,168.9983,157496.0
2016-09-09 14:00:00,196.92,196.92,196.38,196.87,277249.0,168.9983,168.9983,168.5348,168.9554,277249.0
2016-09-09 14:30:00,196.85,197.01,196.43,196.77,239569.0,168.9382,169.0755,168.5778,168.8696,239569.0
2016-09-09 15:00:00,196.79,196.86,196.36,196.72,239689.0,168.8867,168.9468,168.5177,168.8266,239689.0
2016-09-09 15:30:00,196.73,196.75,195.67,195.7,603503.0,168.8352,168.8524,167.9255,167.9513,603503.0
2016-09-12 09:30:00,194.86,196.04,194.8,195.86,510447.0,167.2304,168.2431,167.1789,168.0886,510447.0
2016-09-12 10:00:00,195.86,196.5,195.8,196.46,164694.0,168.0886,168.6378,168.0371,168.6035,164694.0
2016-09-12 10:30:00,196.46,196.54,195.94,196.28,142726.0,168.6035,168.6722,168.1572,168.449,142726.0
2016-09-12 11:00:00,196.31,196.6,196.24,196.52,124146.0,168.4748,168.7237,168.4147,168.655,124146.0
2016-09-12 11:30:00,196.51,196.94,196.3,196.77,272778.0,168.6464,169.0154,168.4662,168.8696,272778.0
2016-09-12 12:00:00,196.77,196.8,196.56,196.76,59910.0,168.8696,168.8953,168.6893,168.861,59910.0
2016-09-12 12:30:00,196.8,197.31,196.77,197.25,97328.0,168.8953,169.333,168.8696,169.2815,97328.0
2016-09-12 13:00:00,197.28,197.8,196.77,196.77,322461.0,169.3072,169.7535,168.8696,168.8696,322461.0
2016-09-12 13:30:00,196.85,197.83,196.66,197.77,122270.0,168.9382,169.7793,168.7751,169.7278,122270.0
2016-09-12 14:00:00,197.77,198.46,197.69,198.21,276267.0,169.7278,170.3199,169.6591,170.1054,276267.0
2016-09-12 14:30:00,198.26,198.76,198.23,198.47,135867.0,170.1483,170.5774,170.1225,170.3285,135867.0
2016-09-12 15:00:00,198.52,198.75,198.38,198.6,78298.0,170.3714,170.5688,170.2513,170.4401,78298.0
2016-09-12 15:30:00,198.62,198.95,198.4,198.51,288811.0,170.4572,170.7404,170.2684,170.3628,288811.0
2016-09-13 09:30:00,196.25,196.51,195.53,195.55,441744.0,169.1868,169.4109,168.5661,168.5833,441744.0
2016-09-13 10:00:00,195.53,195.68,195.19,195.27,292538.0,168.5661,168.6954,168.273,168.3419,292538.0
2016-09-13 10:30:00,195.29,195.62,194.99,195.04,203493.0,168.3592,168.6437,168.1006,168.1437,203493.0
2016-09-13 11:00:00,195.06,195.1,194.59,194.67,133945.0,168.1609,168.1954,167.7557,167.8247,133945.0
2016-09-13 11:30:00,194.67,194.87,194.45,194.77,209304.0,167.8247,167.9971,167.635,167.9109,209304.0
2016-09-13 12:00:00,194.76,195.25,194.65,194.73,119450.0,167.9023,168.3247,167.8074,167.8764,119450.0
2016-09-13 12:30:00,194.67,194.84,194.23,194.41,182490.0,167.8247,167.9712,167.4454,167.6005,182490.0
2016-09-13 13:00:00,194.39,195.39,194.12,195.33,185281.0,167.5833,168.4454,167.3505,168.3937,185281.0
2016-09-13 13:30:00,195.36,195.62,194.61,194.75,247343.0,168.4195,168.6437,167.773,167.8937,247343.0
2016-09-13 14:00:00,194.69,194.86,194.41,194.45,121178.0,167.8419,167.9885,167.6005,167.635,121178.0
2016-09-13 14:30:00,194.4,195.0,194.24,194.53,164884.0,167.5919,168.1092,167.454,167.704,164884.0
2016-09-13 15:00:00,194.53,195.06,194.23,194.95,186862.0,167.704,168.1609,167.4454,168.0661,186862.0
2016-09-13 15:30:00,194.97,195.35,194.48,194.77,493290.0,168.0833,168.4109,167.6609,167.9109,493290.0
2016-09-14 09:30:00,194.83,195.3,194.59,195.05,288706.0,167.9626,168.3678,167.7557,168.1523,288706.0
2016-09-14 10:00:00,195.02,195.9,194.99,195.77,125491.0,168.1264,168.8851,168.1006,168.773,125491.0
2016-09-14 10:30:00,195.84,196.12,195.12,195.3,330249.0,168.8333,169.0747,168.2126,168.3678,330249.0
2016-09-14 11:00:00,195.3,195.65,195.02,195.46,171019.0,168.3678,168.6695,168.1264,168.5057,171019.0
2016-09-14 11:30:00,195.44,195.56,195.13,195.48,181824.0,168.4885,168.592,168.2212,168.523,181824.0
2016-09-14 12:00:00,195.52,195.67,195.32,195.58,116730.0,168.5575,168.6868,168.385,168.6092,116730.0
2016-09-14 12:30:00,195.59,195.63,195.16,195.3,149583.0,168.6178,168.6523,168.2471,168.3678,149583.0
2016-09-14 13:00:00,195.29,195.44,195.18,195.32,73062.0,168.3592,168.4885,168.2644,168.385,73062.0
2016-09-14 13:30:00,195.32,195.47,194.81,194.93,139221.0,168.385,168.5144,167.9454,168.0488,139221.0
2016-09-14 14:00:00,194.92,195.04,194.38,194.77,193100.0,168.0402,168.1437,167.5747,167.9109,193100.0
2016-09-14 14:30:00,194.71,194.99,194.62,194.9,166468.0,167.8592,168.1006,167.7816,168.023,166468.0
2016-09-14 15:00:00,194.93,194.93,194.12,194.12,123915.0,168.0488,168.0488,167.3505,167.3505,123915.0
2016-09-14 15:30:00,194.15,194.76,194.15,194.69,305735.0,167.3764,167.9023,167.3764,167.8419,305735.0
2016-09-15 09:30:00,194.51,195.12,194.37,194.87,292729.0,167.6867,168.2126,167.5661,167.9971,292729.0
2016-09-15 10:00:00,194.89,195.57,194.73,195.39,130897.0,168.0143,168.6006,167.8764,168.4454,130897.0
2016-09-15 10:30:00,195.47,195.89,195.24,195.87,117154.0,168.5144,168.8764,168.3161,168.8592,117154.0
2016-09-15 11:00:00,195.93,196.33,195.87,196.29,121270.0,168.9109,169.2558,168.8592,169.2213,121270.0
2016-09-15 11:30:00,196.31,196.47,196.12,196.13,91771.0,169.2385,169.3765,169.0747,169.0833,91771.0
2016-09-15 12:00:00,196.15,196.36,196.1,196.14,222351.0,169.1006,169.2816,169.0575,169.092,222351.0
2016-09-15 12:30:00,196.16,196.2,195.79,195.94,101265.0,169.1092,169.1437,168.7902,168.9195,101265.0
2016-09-15 13:00:00,195.95,196.25,195.95,196.12,63942.0,168.9282,169.1868,168.9282,169.0747,63942.0
2016-09-15 13:30:00,196.15,196.72,196.15,196.71,114228.0,169.1006,169.592,169.1006,169.5834,114228.0
2016-09-15 14:00:00,196.7,197.07,196.67,196.94,76501.0,169.5747,169.8937,169.5489,169.7816,76501.0
2016-09-15 14:30:00,196.96,197.01,196.79,196.87,69122.0,169.7989,169.842,169.6523,169.7213,69122.0
2016-09-15 15:00:00,196.88,197.02,196.57,196.66,75068.0,169.7299,169.8506,169.4627,169.5403,75068.0
2016-09-15 15:30:00,196.7,196.94,196.59,196.67,283253.0,169.5747,169.7816,169.4799,169.5489,283253.0
2016-09-16 09:30:00,196.02,196.06,195.54,195.77,261133.0,168.9885,169.023,168.5747,168.773,261133.0
2016-09-16 10:00:00,195.75,195.77,195.2,195.44,264710.0,168.7557,168.773,168.2816,168.4885,264710.0
2016-09-16 10:30:00,195.42,196.04,195.39,195.61,135228.0,168.4713,169.0058,168.4454,168.6351,135228.0
2016-09-16 11:00:00,195.61,195.71,195.43,195.5,100031.0,168.6351,168.7213,168.4799,168.5402,100031.0
2016-09-16 11:30:00,195.53,195.93,195.44,195.77,77736.0,168.5661,168.9109,168.4885,168.773,77736.0
2016-09-16 12:00:00,195.74,195.98,195.71,195.88,40099.0,168.7471,168.954,168.7213,168.8678,40099.0
2016-09-16 12:30:00,195.94,195.95,195.64,195.67,36448.0,168.9195,168.9282,168.6609,168.6868,36448.0
2016-09-16 13:00:00,195.66,195.77,195.51,195.56,24682.0,168.6782,168.773,168.5488,168.592,24682.0
2016-09-16 13:30:00,195.52,195.59,195.17,195.39,102297.0,168.5575,168.6178,168.2557,168.4454,102297.0
2016-09-16 14:00:00,195.34,195.71,195.25,195.64,41883.0,168.4023,168.7213,168.3247,168.6609,41883.0
2016-09-16 14:30:00,195.68,195.87,195.58,195.59,85839.0,168.6954,168.8592,168.6092,168.6178,85839.0
2016-09-16 15:00:00,195.6,195.88,195.57,195.8,56135.0,168.6264,168.8678,168.6006,168.7989,56135.0
2016-09-16 15:30:00,195.86,196.19,195.84,195.87,370946.0,168.8506,169.1351,168.8333,168.8592,370946.0
2016-09-19 09:30:00,196.63,197.2,196.58,197.17,351762.0,169.5144,170.0058,169.4713,169.9799,351762.0
2016-09-19 10:00:00,197.23,197.29,196.95,197.04,75688.0,170.0317,170.0834,169.7903,169.8679,75688.0
2016-09-19 10:30:00,197.02,197.1,196.73,196.84,57195.0,169.8506,169.9196,169.6006,169.6954,57195.0
2016-09-19 11:00:00,196.85,196.93,196.76,196.81,82149.0,169.7041,169.773,169.6265,169.6696,82149.0
2016-09-19 11:30:00,196.87,197.01,196.76,196.99,54691.0,169.7213,169.842,169.6265,169.8248,54691.0
2016-09-19 12:00:00,196.97,197.02,196.25,196.4,103655.0,169.8075,169.8506,169.1868,169.3161,103655.0
2016-09-19 12:30:00,196.39,196.46,196.17,196.2,72444.0,169.3075,169.3678,169.1178,169.1437,72444.0
2016-09-19 13:00:00,196.16,196.34,196.07,196.15,586899.0,169.1092,169.2644,169.0316,169.1006,586899.0
2016-09-19 13:30:00,196.05,196.1,195.64,196.06,97404.0,169.0144,169.0575,168.6609,169.023,97404.0
2016-09-19 14:00:00,196.05,196.37,196.03,196.33,33878.0,169.0144,169.2903,168.9971,169.2558,33878.0
2016-09-19 14:30:00,196.33,196.61,196.32,196.61,48171.0,169.2558,169.4972,169.2471,169.4972,48171.0
2016-09-19 15:00:00,196.57,196.62,196.07,196.12,84399.0,169.4627,169.5058,169.0316,169.0747,84399.0
2016-09-19 15:30:00,196.14,196.22,195.83,195.94,261170.0,169.092,169.1609,168.8247,168.9195,261170.0
2016-09-20 09:30:00,196.86,196.98,196.52,196.83,123660.0,169.7127,169.8161,169.4196,169.6868,123660.0
2016-09-20 10:00:00,196.87,197.03,196.61,196.71,112204.0,169.7213,169.8592,169.4972,169.5834,112204.0
2016-09-20 10:30:00,196.69,196.75,196.26,196.42,57571.0,169.5661,169.6178,169.1954,169.3334,57571.0
2016-09-20 11:00:00,196.42,196.72,196.42,196.43,60444.0,169.3334,169.592,169.3334,169.342,60444.0
2016-09-20 11:30:00,196.51,196.56,196.29,196.3,61099.0,169.4109,169.454,169.2213,169.2299,61099.0
2016-09-20 12:00:00,196.28,196.51,196.22,196.47,58951.0,169.2127,169.4109,169.1609,169.3765,58951.0
2016-09-20 12:30:00,196.46,196.47,195.98,196.02,70188.0,169.3678,169.3765,168.954,168.9885,70188.0
2016-09-20 13:00:00,196.03,196.2,195.93,196.17,68032.0,168.9971,169.1437,168.9109,169.1178,68032.0
2016-09-20 13:30:00,196.16,196.41,196.09,196.37,75495.0,169.1092,169.3247,169.0489,169.2903,75495.0
2016-09-20 14:00:00,196.41,196.49,196.24,196.33,80100.0,169.3247,169.3937,169.1782,169.2558,80100.0
2016-09-20 14:30:00,196.32,196.56,196.29,196.46,51792.0,169.2471,169.454,169.2213,169.3678,51792.0
2016-09-20 15:00:00,196.48,196.58,196.37,196.49,25824.0,169.3851,169.4713,169.2903,169.3937,25824.0
2016-09-20 15:30:00,196.47,196.5,195.94,195.96,358680.0,169.3765,169.4023,168.9195,168.9368,358680.0
2016-09-21 09:30:00,196.69,197.02,196.69,197.0,136994.0,169.5661,169.8506,169.5661,169.8334,136994.0
2016-09-21 10:00:00,197.02,197.12,196.86,196.91,60976.0,169.8506,169.9368,169.7127,169.7558,60976.0
2016-09-21 10:30:00,196.96,197.07,196.68,196.68,90820.0,169.7989,169.8937,169.5575,169.5575,90820.0
2016-09-21 11:00:00,196.73,196.77,196.52,196.69,35134.0,169.6006,169.6351,169.4196,169.5661,35134.0
2016-09-21 11:30:00,196.7,196.7,196.48,196.59,73079.0,169.5747,169.5747,169.3851,169.4799,73079.0
2016-09-21 12:00:00,196.6,196.67,196.07,196.16,85234.0,169.4885,169.5489,169.0316,169.1092,85234.0
2016-09-21 12:30:00,196.15,196.39,195.98,196.38,111227.0,169.1006,169.3075,168.954,169.2989,111227.0
2016-09-21 13:00:00,196.39,196.51,196.17,196.23,82464.0,169.3075,169.4109,169.1178,169.1696,82464.0
2016-09-21 13:30:00,196.22,196.49,196.16,196.34,99360.0,169.1609,169.3937,169.1092,169.2644,99360.0
2016-09-21 14:00:00,196.38,197.31,196.15,196.47,608925.0,169.2989,170.1006,169.1006,169.3765,608925.0
2016-09-21 14:30:00,196.49,197.42,196.43,197.34,260055.0,169.3937,170.1955,169.342,170.1265,260055.0
2016-09-21 15:00:00,197.32,197.86,197.17,197.74,234011.0,170.1092,170.5748,169.9799,170.4713,234011.0
2016-09-21 15:30:00,197.74,198.34,197.74,198.14,214713.0,170.4713,170.9886,170.4713,170.8162,214713.0
2016-09-22 09:30:00,199.26,199.63,199.15,199.52,202110.0,171.7817,172.1007,171.6869,172.0059,202110.0
2016-09-22 10:00:00,199.5,199.56,199.28,199.52,123625.0,171.9886,172.0403,171.799,172.0059,123625.0
2016-09-22 10:30:00,199.5,199.71,199.37,199.37,43794.0,171.9886,172.1697,171.8765,171.8765,43794.0
2016-09-22 11:00:00,199.36,199.44,199.11,199.17,89778.0,171.8679,171.9369,171.6524,171.7041,89778.0
2016-09-22 11:30:00,199.15,199.31,199.13,199.19,53119.0,171.6869,171.8248,171.6696,171.7214,53119.0
2016-09-22 12:00:00,199.22,199.36,199.14,199.32,57274.0,171.7472,171.8679,171.6783,171.8334,57274.0
2016-09-22 12:30:00,199.33,199.42,199.25,199.42,110610.0,171.8421,171.9197,171.7731,171.9197,110610.0
2016-09-22 13:00:00,199.41,199.62,199.39,199.45,114220.0,171.911,172.0921,171.8938,171.9455,114220.0
2016-09-22 13:30:00,199.48,199.61,199.42,199.48,87033.0,171.9714,172.0834,171.9197,171.9714,87033.0
2016-09-22 14:00:00,199.46,199.56,198.98,199.14,210065.0,171.9541,172.0403,171.5403,171.6783,210065.0
2016-09-22 14:30:00,199.12,199.5,198.98,199.5,112847.0,171.661,171.9886,171.5403,171.9886,112847.0
2016-09-22 15:00:00,199.48,199.57,199.37,199.44,91236.0,171.9714,172.049,171.8765,171.9369,91236.0
2016-09-22 15:30:00,199.42,199.66,199.36,199.38,379836.0,171.9197,172.1266,171.8679,171.8852,379836.0
2016-09-23 09:30:00,198.97,199.11,198.73,198.85,138420.0,171.5317,171.6524,171.3248,171.4283,138420.0
2016-09-23 10:00:00,198.87,199.0,198.75,198.9,104541.0,171.4455,171.5576,171.342,171.4714,104541.0
2016-09-23 10:30:00,198.99,199.04,198.83,199.01,159454.0,171.5489,171.5921,171.411,171.5662,159454.0
2016-09-23 11:00:00,198.93,199.04,198.8,198.92,48652.0,171.4972,171.5921,171.3851,171.4886,48652.0
2016-09-23 11:30:00,198.92,199.06,198.7,198.77,95591.0,171.4886,171.6093,171.2989,171.3593,95591.0
2016-09-23 12:00:00,198.77,198.87,198.72,198.85,96907.0,171.3593,171.4455,171.3162,171.4283,96907.0
2016-09-23 12:30:00,198.85,198.89,198.72,198.79,111754.0,171.4283,171.4627,171.3162,171.3765,111754.0
2016-09-23 13:00:00,198.77,198.77,198.55,198.64,52211.0,171.3593,171.3593,171.1696,171.2472,52211.0
2016-09-23 13:30:00,198.63,198.65,198.22,198.28,53982.0,171.2386,171.2558,170.8851,170.9369,53982.0
2016-09-23 14:00:00,198.23,198.54,198.22,198.51,102604.0,170.8938,171.161,170.8851,171.1351,102604.0
2016-09-23 14:30:00,198.49,198.6,198.42,198.58,121939.0,171.1179,171.2127,171.0576,171.1955,121939.0
2016-09-23 15:00:00,198.57,198.71,198.43,198.67,88831.0,171.1869,171.3076,171.0662,171.2731,88831.0
2016-09-23 15:30:00,198.69,198.85,198.3,198.3,127530.0,171.2903,171.4283,170.9541,170.9541,127530.0
2016-09-26 09:30:00,197.47,197.55,196.88,197.04,219884.0,170.2386,170.3075,169.7299,169.8679,219884.0
2016-09-26 10:00:00,197.01,197.54,196.91,197.28,143065.0,169.842,170.2989,169.7558,170.0748,143065.0
2016-09-26 10:30:00,197.29,197.6,197.27,197.35,275183.0,170.0834,170.3506,170.0661,170.1351,275183.0
2016-09-26 11:00:00,197.35,197.35,196.93,196.95,124627.0,170.1351,170.1351,169.773,169.7903,124627.0
2016-09-26 11:30:00,196.98,197.08,196.78,196.98,180699.0,169.8161,169.9023,169.6437,169.8161,180699.0
2016-09-26 12:00:00,196.94,197.12,196.9,197.06,82377.0,169.7816,169.9368,169.7472,169.8851,82377.0
2016-09-26 12:30:00,197.05,197.22,196.88,197.09,48264.0,169.8765,170.023,169.7299,169.911,48264.0
2016-09-26 13:00:00,197.07,197.09,196.71,196.74,169705.0,169.8937,169.911,169.5834,169.6092,169705.0
2016-09-26 13:30:00,196.74,196.82,196.58,196.75,69803.0,169.6092,169.6782,169.4713,169.6178,69803.0
2016-09-26 14:00:00,196.73,196.93,196.73,196.88,147605.0,169.6006,169.773,169.6006,169.7299,147605.0
2016-09-26 14:30:00,196.85,196.89,196.59,196.69,138142.0,169.7041,169.7385,169.4799,169.5661,138142.0
2016-09-26 15:00:00,196.67,196.91,196.62,196.83,149064.0,169.5489,169.7558,169.5058,169.6868,149064.0
2016-09-26 15:30:00,196.84,196.97,196.5,196.69,328433.0,169.6954,169.8075,169.4023,169.5661,328433.0
2016-09-27 09:30:00,196.53,197.14,196.16,197.14,202348.0,169.4282,169.9541,169.1092,169.9541,202348.0
2016-09-27 10:00:00,197.12,197.52,197.11,197.23,87952.0,169.9368,170.2817,169.9282,170.0317,87952.0
2016-09-27 10:30:00,197.25,197.26,196.67,196.68,68871.0,170.0489,170.0575,169.5489,169.5575,68871.0
2016-09-27 11:00:00,196.76,197.36,196.76,197.3,96788.0,169.6265,170.1437,169.6265,170.092,96788.0
2016-09-27 11:30:00,197.31,197.5,197.27,197.43,51713.0,170.1006,170.2644,170.0661,170.2041,51713.0
2016-09-27 12:00:00,197.4,197.94,197.3,197.81,71796.0,170.1782,170.6437,170.092,170.5317,71796.0
2016-09-27 12:30:00,197.82,197.89,197.67,197.89,77473.0,170.5403,170.6006,170.411,170.6006,77473.0
2016-09-27 13:00:00,197.87,197.96,197.74,197.91,88946.0,170.5834,170.661,170.4713,170.6179,88946.0
2016-09-27 13:30:00,197.92,198.01,197.78,197.86,61458.0,170.6265,170.7041,170.5058,170.5748,61458.0
2016-09-27 14:00:00,197.86,197.93,197.74,197.89,50060.0,170.5748,170.6351,170.4713,170.6006,50060.0
2016-09-27 14:30:00,197.86,197.93,197.67,197.73,68838.0,170.5748,170.6351,170.411,170.4627,68838.0
2016-09-27 15:00:00,197.77,197.88,197.63,197.72,92661.0,170.4972,170.592,170.3765,170.4541,92661.0
2016-09-27 15:30:00,197.69,197.92,197.58,197.92,207399.0,170.4282,170.6265,170.3334,170.6265,207399.0
2016-09-28 09:30:00,198.18,198.33,198.03,198.08,134436.0,170.8506,170.98,170.7213,170.7644,134436.0
2016-09-28 10:00:00,198.13,198.26,197.84,197.94,30353.0,170.8075,170.9196,170.5575,170.6437,30353.0
2016-09-28 10:30:00,197.98,197.99,197.38,197.42,96690.0,170.6782,170.6868,170.161,170.1955,96690.0
2016-09-28 11:00:00,197.36,197.45,197.13,197.39,116566.0,170.1437,170.2213,169.9454,170.1696,116566.0
2016-09-28 11:30:00,197.41,197.64,197.2,197.57,68228.0,170.1868,170.3851,170.0058,170.3248,68228.0
2016-09-28 12:00:00,197.62,197.78,197.43,197.57,60279.0,170.3679,170.5058,170.2041,170.3248,60279.0
2016-09-28 12:30:00,197.57,197.76,197.39,197.67,39987.0,170.3248,170.4886,170.1696,170.411,39987.0
2016-09-28 13:00:00,197.57,197.75,197.46,197.71,60118.0,170.3248,170.4799,170.2299,170.4455,60118.0
2016-09-28 13:30:00,197.75,198.0,197.75,197.9,72072.0,170.4799,170.6955,170.4799,170.6093,72072.0
2016-09-28 14:00:00,197.91,198.82,197.83,198.67,216940.0,170.6179,171.4024,170.5489,171.2731,216940.0
2016-09-28 14:30:00,198.67,198.83,198.5,198.72,194680.0,171.2731,171.411,171.1265,171.3162,194680.0
2016-09-28 15:00:00,198.75,198.76,198.53,198.54,28575.0,171.342,171.3507,171.1524,171.161,28575.0
2016-09-28 15:30:00,198.57,199.07,198.46,198.96,186121.0,171.1869,171.6179,171.092,171.5231,186121.0
2016-09-29 09:30:00,198.71,198.86,198.57,198.86,102478.0,171.3076,171.4369,171.1869,171.4369,102478.0
2016-09-29 10:00:00,198.86,199.11,198.62,198.99,99977.0,171.4369,171.6524,171.23,171.5489,99977.0
2016-09-29 10:30:00,199.0,199.02,198.59,198.59,50991.0,171.5576,171.5748,171.2041,171.2041,50991.0
2016-09-29 11:00:00,198.6,198.65,198.22,198.53,47220.0,171.2127,171.2558,170.8851,171.1524,47220.0
2016-09-29 11:30:00,198.54,198.68,198.47,198.55,38409.0,171.161,171.2817,171.1007,171.1696,38409.0
2016-09-29 12:00:00,198.53,198.87,198.48,198.73,42365.0,171.1524,171.4455,171.1093,171.3248,42365.0
2016-09-29 12:30:00,198.69,198.7,197.15,197.39,181441.0,171.2903,171.2989,169.9627,170.1696,181441.0
2016-09-29 13:00:00,197.35,197.61,196.86,197.4,345419.0,170.1351,170.3593,169.7127,170.1782,345419.0
2016-09-29 13:30:00,197.37,197.56,196.54,196.76,299425.0,170.1523,170.3161,169.4368,169.6265,299425.0
2016-09-29 14:00:00,196.74,197.8,196.61,197.78,183344.0,169.6092,170.5231,169.4972,170.5058,183344.0
2016-09-29 14:30:00,197.74,198.03,197.51,197.56,87018.0,170.4713,170.7213,170.273,170.3161,87018.0
2016-09-29 15:00:00,197.54,197.67,197.08,197.55,151263.0,170.2989,170.411,169.9023,170.3075,151263.0
2016-09-29 15:30:00,197.56,197.8,197.08,197.11,294986.0,170.3161,170.5231,169.9023,169.9282,294986.0
2016-09-30 09:30:00,198.01,198.45,197.75,197.85,230884.0,170.7041,171.0834,170.4799,170.5662,230884.0
2016-09-30 10:00:00,197.87,198.25,197.81,198.1,125440.0,170.5834,170.911,170.5317,170.7817,125440.0
2016-09-30 10:30:00,198.13,198.35,198.06,198.35,95698.0,170.8075,170.9972,170.7472,170.9972,95698.0
2016-09-30 11:00:00,198.35,198.99,198.33,198.86,127900.0,170.9972,171.5489,170.98,171.4369,127900.0
2016-09-30 11:30:00,198.91,198.96,198.6,198.69,78527.0,171.48,171.5231,171.2127,171.2903,78527.0
2016-09-30 12:00:00,198.67,198.93,198.65,198.9,77375.0,171.2731,171.4972,171.2558,171.4714,77375.0
2016-09-30 12:30:00,198.88,199.0,198.78,198.79,128662.0,171.4541,171.5576,171.3679,171.3765,128662.0
2016-09-30 13:00:00,198.76,198.89,198.65,198.66,106106.0,171.3507,171.4627,171.2558,171.2645,106106.0
2016-09-30 13:30:00,198.68,198.97,198.61,198.94,38086.0,171.2817,171.5317,171.2214,171.5058,38086.0
2016-09-30 14:00:00,198.9,199.1,198.89,199.09,52464.0,171.4714,171.6438,171.4627,171.6352,52464.0
2016-09-30 14:30:00,199.09,199.15,199.04,199.12,60557.0,171.6352,171.6869,171.5921,171.661,60557.0
2016-09-30 15:00:00,199.16,199.34,199.15,199.18,353395.0,171.6955,171.8507,171.6869,171.7127,353395.0
2016-09-30 15:30:00,199.17,199.27,198.6,198.65,1163116.0,171.7041,171.7903,171.2127,171.2558,1163116.0
2016-10-03 09:30:00,198.18,198.19,197.67,197.81,188212.0,170.8506,170.8593,170.411,170.5317,188212.0
2016-10-03 10:00:00,197.81,198.21,197.7,197.91,156073.0,170.5317,170.8765,170.4368,170.6179,156073.0
2016-10-03 10:30:00,197.86,198.35,197.86,198.14,78323.0,170.5748,170.9972,170.5748,170.8162,78323.0
2016-10-03 11:00:00,198.14,198.14,197.84,197.96,80756.0,170.8162,170.8162,170.5575,170.661,80756.0
2016-10-03 11:30:00,197.95,197.99,197.53,197.76,91921.0,170.6524,170.6868,170.2903,170.4886,91921.0
2016-10-03 12:00:00,197.69,197.86,197.45,197.61,118921.0,170.4282,170.5748,170.2213,170.3593,118921.0
2016-10-03 12:30:00,197.55,197.82,197.47,197.81,45629.0,170.3075,170.5403,170.2386,170.5317,45629.0
2016-10-03 13:00:00,197.87,197.87,197.57,197.84,84025.0,170.5834,170.5834,170.3248,170.5575,84025.0
2016-10-03 13:30:00,197.78,197.93,197.71,197.91,76649.0,170.5058,170.6351,170.4455,170.6179,76649.0
2016-10-03 14:00:00,197.89,198.06,197.88,197.92,156106.0,170.6006,170.7472,170.592,170.6265,156106.0
2016-10-03 14:30:00,197.94,198.0,197.61,197.85,256369.0,170.6437,170.6955,170.3593,170.5662,256369.0
2016-10-03 15:00:00,197.87,197.95,197.73,197.88,300119.0,170.5834,170.6524,170.4627,170.592,300119.0
2016-10-03 15:30:00,197.86,198.27,197.86,198.04,263810.0,170.5748,170.9282,170.5748,170.73,263810.0
2016-10-04 09:30:00,198.25,198.47,198.19,198.33,293781.0,170.911,171.1007,170.8593,170.98,293781.0
2016-10-04 10:00:00,198.31,198.32,197.56,197.89,157079.0,170.9627,170.9713,170.3161,170.6006,157079.0
2016-10-04 10:30:00,197.88,198.39,197.88,198.15,74075.0,170.592,171.0317,170.592,170.8248,74075.0
2016-10-04 11:00:00,198.17,198.17,197.29,197.86,203361.0,170.842,170.842,170.0834,170.5748,203361.0
2016-10-04 11:30:00,197.88,198.31,197.57,197.73,278994.0,170.592,170.9627,170.3248,170.4627,278994.0
2016-10-04 12:00:00,197.65,197.92,197.49,197.71,154381.0,170.3937,170.6265,170.2558,170.4455,154381.0
2016-10-04 12:30:00,197.69,197.87,197.41,197.47,185238.0,170.4282,170.5834,170.1868,170.2386,185238.0
2016-10-04 13:00:00,197.45,197.5,196.72,196.9,299411.0,170.2213,170.2644,169.592,169.7472,299411.0
2016-10-04 13:30:00,196.92,197.09,196.84,196.92,85192.0,169.7644,169.911,169.6954,169.7644,85192.0
2016-10-04 14:00:00,196.91,197.14,196.7,196.82,142416.0,169.7558,169.9541,169.5747,169.6782,142416.0
2016-10-04 14:30:00,196.82,197.01,196.48,196.52,202688.0,169.6782,169.842,169.3851,169.4196,202688.0
2016-10-04 15:00:00,196.52,197.09,196.52,197.06,82548.0,169.4196,169.911,169.4196,169.8851,82548.0
2016-10-04 15:30:00,197.11,197.33,196.98,197.14,269058.0,169.9282,170.1179,169.8161,169.9541,269058.0
2016-10-05 09:30:00,197.77,198.1,197.77,198.03,155313.0,170.4972,170.7817,170.4972,170.7213,155313.0
2016-10-05 10:00:00,198.05,198.23,197.84,198.08,76444.0,170.7386,170.8938,170.5575,170.7644,76444.0
2016-10-05 10:30:00,198.07,198.21,197.72,197.95,65873.0,170.7558,170.8765,170.4541,170.6524,65873.0
2016-10-05 11:00:00,197.97,198.2,197.94,198.12,47746.0,170.6696,170.8679,170.6437,170.7989,47746.0
2016-10-05 11:30:00,198.14,198.24,198.0,198.09,33832.0,170.8162,170.9024,170.6955,170.7731,33832.0
2016-10-05 12:00:00,198.14,198.34,198.12,198.18,58524.0,170.8162,170.9886,170.7989,170.8506,58524.0
2016-10-05 12:30:00,198.2,198.25,198.14,198.18,43783.0,170.8679,170.911,170.8162,170.8506,43783.0
2016-10-05 13:00:00,198.18,198.31,198.09,198.14,23393.0,170.8506,170.9627,170.7731,170.8162,23393.0
2016-10-05 13:30:00,198.12,198.33,198.11,198.3,39632.0,170.7989,170.98,170.7903,170.9541,39632.0
2016-10-05 14:00:00,198.29,198.32,198.19,198.2,42253.0,170.9455,170.9713,170.8593,170.8679,42253.0
2016-10-05 14:30:00,198.19,198.31,198.15,198.31,35017.0,170.8593,170.9627,170.8248,170.9627,35017.0
2016-10-05 15:00:00,198.29,198.44,198.0,198.03,161194.0,170.9455,171.0748,170.6955,170.7213,161194.0
2016-10-05 15:30:00,198.0,198.16,197.94,198.0,224901.0,170.6955,170.8334,170.6437,170.6955,224901.0
2016-10-06 09:30:00,197.74,197.91,197.28,197.45,125770.0,170.4713,170.6179,170.0748,170.2213,125770.0
2016-10-06 10:00:00,197.44,197.6,197.4,197.55,64819.0,170.2127,170.3506,170.1782,170.3075,64819.0
2016-10-06 10:30:00,197.52,197.6,197.38,197.51,79822.0,170.2817,170.3506,170.161,170.273,79822.0
2016-10-06 11:00:00,197.47,197.63,197.16,197.63,137911.0,170.2386,170.3765,169.9713,170.3765,137911.0
2016-10-06 11:30:00,197.65,198.23,197.5,198.0,116421.0,170.3937,170.8938,170.2644,170.6955,116421.0
2016-10-06 12:00:00,198.07,198.34,198.02,198.16,54270.0,170.7558,170.9886,170.7127,170.8334,54270.0
2016-10-06 12:30:00,198.14,198.26,198.07,198.13,63762.0,170.8162,170.9196,170.7558,170.8075,63762.0
2016-10-06 13:00:00,198.14,198.18,198.04,198.15,46359.0,170.8162,170.8506,170.73,170.8248,46359.0
2016-10-06 13:30:00,198.14,198.27,198.09,198.13,53943.0,170.8162,170.9282,170.7731,170.8075,53943.0
2016-10-06 14:00:00,198.15,198.29,198.11,198.24,38458.0,170.8248,170.9455,170.7903,170.9024,38458.0
2016-10-06 14:30:00,198.24,198.28,198.1,198.12,41818.0,170.9024,170.9369,170.7817,170.7989,41818.0
2016-10-06 15:00:00,198.13,198.27,198.04,198.07,46514.0,170.8075,170.9282,170.73,170.7558,46514.0
2016-10-06 15:30:00,198.07,198.21,197.99,198.16,117861.0,170.7558,170.8765,170.6868,170.8334,117861.0
2016-10-07 09:30:00,198.4,198.6,197.42,197.6,338858.0,171.0403,171.2127,170.1955,170.3506,338858.0
2016-10-07 10:00:00,197.59,197.9,197.59,197.77,75215.0,170.342,170.6093,170.342,170.4972,75215.0
2016-10-07 10:30:00,197.77,197.84,197.51,197.55,184145.0,170.4972,170.5575,170.273,170.3075,184145.0
2016-10-07 11:00:00,197.52,197.73,197.47,197.58,174952.0,170.2817,170.4627,170.2386,170.3334,174952.0
2016-10-07 11:30:00,197.57,197.6,196.65,196.87,208116.0,170.3248,170.3506,169.5316,169.7213,208116.0
2016-10-07 12:00:00,196.87,197.27,196.77,196.92,115049.0,169.7213,170.0661,169.6351,169.7644,115049.0
2016-10-07 12:30:00,196.86,197.05,196.7,197.0,80689.0,169.7127,169.8765,169.5747,169.8334,80689.0
2016-10-07 13:00:00,196.92,197.38,196.8,197.38,62050.0,169.7644,170.161,169.661,170.161,62050.0
2016-10-07 13:30:00,197.36,197.73,197.33,197.58,92790.0,170.1437,170.4627,170.1179,170.3334,92790.0
2016-10-07 14:00:00,197.6,197.77,197.47,197.65,84596.0,170.3506,170.4972,170.2386,170.3937,84596.0
2016-10-07 14:30:00,197.62,197.82,197.61,197.71,80147.0,170.3679,170.5403,170.3593,170.4455,80147.0
2016-10-07 15:00:00,197.75,197.79,197.58,197.68,33933.0,170.4799,170.5144,170.3334,170.4196,33933.0
2016-10-07 15:30:00,197.74,197.77,197.43,197.44,143512.0,170.4713,170.4972,170.2041,170.2127,143512.0
2016-10-10 09:30:00,198.44,198.95,198.43,198.85,143543.0,171.0748,171.5145,171.0662,171.4283,143543.0
2016-10-10 10:00:00,198.86,198.94,198.75,198.8,153383.0,171.4369,171.5058,171.342,171.3851,153383.0
2016-10-10 10:30:00,198.83,198.95,198.83,198.88,79226.0,171.411,171.5145,171.411,171.4541,79226.0
2016-10-10 11:00:00,198.89,198.91,198.75,198.78,131210.0,171.4627,171.48,171.342,171.3679,131210.0
2016-10-10 11:30:00,198.8,198.83,198.66,198.72,107435.0,171.3851,171.411,171.2645,171.3162,107435.0
2016-10-10 12:00:00,198.71,198.73,198.39,198.49,75715.0,171.3076,171.3248,171.0317,171.1179,75715.0
2016-10-10 12:30:00,198.49,198.58,198.48,198.54,29682.0,171.1179,171.1955,171.1093,171.161,29682.0
2016-10-10 13:00:00,198.54,198.72,198.52,198.64,56479.0,171.161,171.3162,171.1438,171.2472,56479.0
2016-10-10 13:30:00,198.64,198.69,198.51,198.54,37683.0,171.2472,171.2903,171.1351,171.161,37683.0
2016-10-10 14:00:00,198.55,198.61,198.47,198.53,61669.0,171.1696,171.2214,171.1007,171.1524,61669.0
2016-10-10 14:30:00,198.53,198.67,198.5,198.55,64173.0,171.1524,171.2731,171.1265,171.1696,64173.0
2016-10-10 15:00:00,198.57,198.6,198.44,198.51,97543.0,171.1869,171.2127,171.0748,171.1351,97543.0
2016-10-10 15:30:00,198.51,198.51,198.31,198.41,121204.0,171.1351,171.1351,170.9627,171.0489,121204.0
2016-10-11 09:30:00,198.0,198.07,197.18,197.32,182214.0,170.6955,170.7558,169.9886,170.1092,182214.0
2016-10-11 10:00:00,197.33,197.39,196.83,196.94,253968.0,170.1179,170.1696,169.6868,169.7816,253968.0
2016-10-11 10:30:00,196.97,197.09,196.57,196.61,106402.0,169.8075,169.911,169.4627,169.4972,106402.0
2016-10-11 11:00:00,196.56,196.63,196.1,196.13,135873.0,169.454,169.5144,169.0575,169.0833,135873.0
2016-10-11 11:30:00,196.15,196.51,196.15,196.42,111184.0,169.1006,169.4109,169.1006,169.3334,111184.0
2016-10-11 12:00:00,196.43,196.53,196.25,196.45,272030.0,169.342,169.4282,169.1868,169.3592,272030.0
2016-10-11 12:30:00,196.45,196.79,196.3,196.55,64802.0,169.3592,169.6523,169.2299,169.4454,64802.0
2016-10-11 13:00:00,196.53,196.53,195.84,196.11,216145.0,169.4282,169.4282,168.8333,169.0661,216145.0
2016-10-11 13:30:00,196.1,196.14,195.5,195.57,250249.0,169.0575,169.092,168.5402,168.6006,250249.0
2016-10-11 14:00:00,195.56,195.78,195.19,195.42,163580.0,168.592,168.7816,168.273,168.4713,163580.0
2016-10-11 14:30:00,195.44,195.74,195.32,195.57,90881.0,168.4885,168.7471,168.385,168.6006,90881.0
2016-10-11 15:00:00,195.56,196.04,195.43,195.81,128644.0,168.592,169.0058,168.4799,168.8075,128644.0
2016-10-11 15:30:00,195.84,196.17,195.77,195.99,474592.0,168.8333,169.1178,168.773,168.9627,474592.0
2016-10-12 09:30:00,196.12,196.19,195.58,196.09,328220.0,169.0747,169.1351,168.6092,169.0489,328220.0
2016-10-12 10:00:00,196.14,196.53,196.05,196.39,138430.0,169.092,169.4282,169.0144,169.3075,138430.0
2016-10-12 10:30:00,196.37,196.43,195.86,195.93,65715.0,169.2903,169.342,168.8506,168.9109,65715.0
2016-10-12 11:00:00,195.94,196.11,195.88,196.04,43714.0,168.9195,169.0661,168.8678,169.0058,43714.0
2016-10-12 11:30:00,196.05,196.29,196.02,196.13,34275.0,169.0144,169.2213,168.9885,169.0833,34275.0
2016-10-12 12:00:00,196.17,196.48,196.16,196.42,41234.0,169.1178,169.3851,169.1092,169.3334,41234.0
2016-10-12 12:30:00,196.41,196.56,196.36,196.44,44243.0,169.3247,169.454,169.2816,169.3506,44243.0
2016-10-12 13:00:00,196.44,196.46,196.29,196.41,26324.0,169.3506,169.3678,169.2213,169.3247,26324.0
2016-10-12 13:30:00,196.45,196.5,196.3,196.49,29229.0,169.3592,169.4023,169.2299,169.3937,29229.0
2016-10-12 14:00:00,196.49,196.74,196.2,196.39,104093.0,169.3937,169.6092,169.1437,169.3075,104093.0
2016-10-12 14:30:00,196.37,196.55,196.32,196.34,63220.0,169.2903,169.4454,169.2471,169.2644,63220.0
2016-10-12 15:00:00,196.3,196.48,196.18,196.25,92340.0,169.2299,169.3851,169.1265,169.1868,92340.0
2016-10-12 15:30:00,196.25,196.39,196.03,196.22,245583.0,169.1868,169.3075,168.9971,169.1609,245583.0
2016-10-13 09:30:00,194.83,194.92,193.99,194.14,283499.0,167.9626,168.0402,167.2385,167.3678,283499.0
2016-10-13 10:00:00,194.15,194.39,193.92,194.22,274268.0,167.3764,167.5833,167.1781,167.4367,274268.0
2016-10-13 10:30:00,194.24,194.72,194.06,194.51,203656.0,167.454,167.8678,167.2988,167.6867,203656.0
2016-10-13 11:00:00,194.58,194.95,194.19,194.83,185983.0,167.7471,168.0661,167.4109,167.9626,185983.0
2016-10-13 11:30:00,194.87,195.07,194.82,194.89,132520.0,167.9971,168.1695,167.954,168.0143,132520.0
2016-10-13 12:00:00,194.87,195.06,194.73,194.94,48100.0,167.9971,168.1609,167.8764,168.0574,48100.0
2016-10-13 12:30:00,194.92,195.46,194.92,195.35,125596.0,168.0402,168.5057,168.0402,168.4109,125596.0
2016-10-13 13:00:00,195.36,195.37,195.07,195.26,116876.0,168.4195,168.4282,168.1695,168.3333,116876.0
2016-10-13 13:30:00,195.27,195.77,195.16,195.75,73064.0,168.3419,168.773,168.2471,168.7557,73064.0
2016-10-13 14:00:00,195.76,195.91,195.61,195.74,166590.0,168.7644,168.8937,168.6351,168.7471,166590.0
2016-10-13 14:30:00,195.77,196.11,195.67,196.01,118067.0,168.773,169.0661,168.6868,168.9799,118067.0
2016-10-13 15:00:00,196.02,196.09,195.77,195.77,86462.0,168.9885,169.0489,168.773,168.773,86462.0
2016-10-13 15:30:00,195.78,195.87,195.37,195.61,353239.0,168.7816,168.8592,168.4282,168.6351,353239.0
2016-10-14 09:30:00,196.65,197.0,196.6,196.88,196462.0,169.5316,169.8334,169.4885,169.7299,196462.0
2016-10-14 10:00:00,196.84,197.12,196.71,196.85,80958.0,169.6954,169.9368,169.5834,169.7041,80958.0
2016-10-14 10:30:00,196.86,197.03,196.65,196.67,117442.0,169.7127,169.8592,169.5316,169.5489,117442.0
2016-10-14 11:00:00,196.65,196.65,196.14,196.15,93363.0,169.5316,169.5316,169.092,169.1006,93363.0
2016-10-14 11:30:00,196.13,196.18,195.82,195.86,87042.0,169.0833,169.1265,168.8161,168.8506,87042.0
2016-10-14 12:00:00,195.85,195.94,195.62,195.91,62930.0,168.842,168.9195,168.6437,168.8937,62930.0
2016-10-14 12:30:00,195.93,196.08,195.9,195.99,48903.0,168.9109,169.0402,168.8851,168.9627,48903.0
2016-10-14 13:00:00,195.96,196.21,195.83,196.15,36575.0,168.9368,169.1523,168.8247,169.1006,36575.0
2016-10-14 13:30:00,196.14,196.53,195.96,196.05,110229.0,169.092,169.4282,168.9368,169.0144,110229.0
2016-10-14 14:00:00,196.02,196.22,195.77,196.17,69539.0,168.9885,169.1609,168.773,169.1178,69539.0
2016-10-14 14:30:00,196.18,196.18,195.7,195.76,39433.0,169.1265,169.1265,168.7126,168.7644,39433.0
2016-10-14 15:00:00,195.77,195.99,195.76,195.89,42903.0,168.773,168.9627,168.7644,168.8764,42903.0
2016-10-14 15:30:00,195.89,196.17,195.61,195.64,91431.0,168.8764,169.1178,168.6351,168.6609,91431.0
2016-10-17 09:30:00,195.64,195.93,195.1,195.17,167233.0,168.6609,168.9109,168.1954,168.2557,167233.0
2016-10-17 10:00:00,195.23,195.8,195.09,195.72,145346.0,168.3075,168.7989,168.1868,168.7299,145346.0
2016-10-17 10:30:00,195.74,195.74,195.27,195.42,66503.0,168.7471,168.7471,168.3419,168.4713,66503.0
2016-10-17 11:00:00,195.42,195.49,195.16,195.25,126022.0,168.4713,168.5316,168.2471,168.3247,126022.0
2016-10-17 11:30:00,195.28,195.6,195.27,195.45,115977.0,168.3506,168.6264,168.3419,168.4971,115977.0
2016-10-17 12:00:00,195.5,195.53,195.2,195.21,45471.0,168.5402,168.5661,168.2816,168.2902,45471.0
2016-10-17 12:30:00,195.22,195.35,195.14,195.24,52832.0,168.2988,168.4109,168.2299,168.3161,52832.0
2016-10-17 13:00:00,195.24,195.31,194.97,195.02,81273.0,168.3161,168.3764,168.0833,168.1264,81273.0
2016-10-17 13:30:00,195.0,195.12,194.81,194.83,91284.0,168.1092,168.2126,167.9454,167.9626,91284.0
2016-10-17 14:00:00,194.87,195.17,194.86,195.13,58799.0,167.9971,168.2557,167.9885,168.2212,58799.0
2016-10-17 14:30:00,195.14,195.27,195.0,195.27,35963.0,168.2299,168.3419,168.1092,168.3419,35963.0
2016-10-17 15:00:00,195.23,195.24,195.0,195.05,35852.0,168.3075,168.3161,168.1092,168.1523,35852.0
2016-10-17 15:30:00,195.08,195.16,194.9,195.03,161432.0,168.1781,168.2471,168.023,168.135,161432.0
2016-10-18 09:30:00,196.7,196.76,196.04,196.16,189569.0,169.5747,169.6265,169.0058,169.1092,189569.0
2016-10-18 10:00:00,196.17,196.26,195.82,195.95,111683.0,169.1178,169.1954,168.8161,168.9282,111683.0
2016-10-18 10:30:00,195.98,196.21,195.98,196.17,72402.0,168.954,169.1523,168.954,169.1178,72402.0
2016-10-18 11:00:00,196.19,196.39,196.14,196.36,88721.0,169.1351,169.3075,169.092,169.2816,88721.0
2016-10-18 11:30:00,196.4,196.63,196.3,196.62,206414.0,169.3161,169.5144,169.2299,169.5058,206414.0
2016-10-18 12:00:00,196.65,196.69,196.56,196.61,23064.0,169.5316,169.5661,169.454,169.4972,23064.0
2016-10-18 12:30:00,196.62,196.65,196.4,196.44,57257.0,169.5058,169.5316,169.3161,169.3506,57257.0
2016-10-18 13:00:00,196.48,196.56,196.43,196.5,30067.0,169.3851,169.454,169.342,169.4023,30067.0
2016-10-18 13:30:00,196.5,196.54,196.34,196.52,71086.0,169.4023,169.4368,169.2644,169.4196,71086.0
2016-10-18 14:00:00,196.47,196.6,196.41,196.59,41883.0,169.3765,169.4885,169.3247,169.4799,41883.0
2016-10-18 14:30:00,196.61,196.63,196.45,196.56,68986.0,169.4972,169.5144,169.3592,169.454,68986.0
2016-10-18 15:00:00,196.55,196.55,196.29,196.32,48902.0,169.4454,169.4454,169.2213,169.2471,48902.0
2016-10-18 15:30:00,196.31,196.39,196.18,196.19,162687.0,169.2385,169.3075,169.1265,169.1351,162687.0
2016-10-19 09:30:00,196.49,196.53,196.19,196.24,122239.0,169.3937,169.4282,169.1351,169.1782,122239.0
2016-10-19 10:00:00,196.25,196.59,196.12,196.57,40367.0,169.1868,169.4799,169.0747,169.4627,40367.0
2016-10-19 10:30:00,196.59,196.94,196.53,196.87,114163.0,169.4799,169.7816,169.4282,169.7213,114163.0
2016-10-19 11:00:00,196.87,196.89,196.63,196.72,63578.0,169.7213,169.7385,169.5144,169.592,63578.0
2016-10-19 11:30:00,196.75,196.83,196.66,196.7,41909.0,169.6178,169.6868,169.5403,169.5747,41909.0
2016-10-19 12:00:00,196.71,196.86,196.65,196.84,33597.0,169.5834,169.7127,169.5316,169.6954,33597.0
2016-10-19 12:30:00,196.83,196.94,196.78,196.89,184605.0,169.6868,169.7816,169.6437,169.7385,184605.0
2016-10-19 13:00:00,196.9,197.0,196.86,196.96,30572.0,169.7472,169.8334,169.7127,169.7989,30572.0
2016-10-19 13:30:00,196.96,197.05,196.92,196.98,49218.0,169.7989,169.8765,169.7644,169.8161,49218.0
2016-10-19 14:00:00,196.99,197.08,196.92,196.92,30600.0,169.8248,169.9023,169.7644,169.7644,30600.0
2016-10-19 14:30:00,196.94,196.95,196.76,196.88,34755.0,169.7816,169.7903,169.6265,169.7299,34755.0
2016-10-19 15:00:00,196.89,197.03,196.88,196.92,53795.0,169.7385,169.8592,169.7299,169.7644,53795.0
2016-10-19 15:30:00,196.9,196.92,196.66,196.69,152752.0,169.7472,169.7644,169.5403,169.5661,152752.0
2016-10-20 09:30:00,196.37,196.63,196.04,196.61,115970.0,169.2903,169.5144,169.0058,169.4972,115970.0
2016-10-20 10:00:00,196.62,196.97,196.31,196.38,67695.0,169.5058,169.8075,169.2385,169.2989,67695.0
2016-10-20 10:30:00,196.35,196.35,195.7,195.87,110870.0,169.273,169.273,168.7126,168.8592,110870.0
2016-10-20 11:00:00,195.89,196.2,195.77,196.07,54618.0,168.8764,169.1437,168.773,169.0316,54618.0
2016-10-20 11:30:00,196.05,196.41,195.98,196.41,62362.0,169.0144,169.3247,168.954,169.3247,62362.0
2016-10-20 12:00:00,196.44,196.63,196.39,196.54,56056.0,169.3506,169.5144,169.3075,169.4368,56056.0
2016-10-20 12:30:00,196.54,196.86,196.52,196.65,56239.0,169.4368,169.7127,169.4196,169.5316,56239.0
2016-10-20 13:00:00,196.64,196.76,196.58,196.61,45804.0,169.523,169.6265,169.4713,169.4972,45804.0
2016-10-20 13:30:00,196.65,196.73,196.18,196.29,72199.0,169.5316,169.6006,169.1265,169.2213,72199.0
2016-10-20 14:00:00,196.3,196.51,196.29,196.47,97374.0,169.2299,169.4109,169.2213,169.3765,97374.0
2016-10-20 14:30:00,196.47,196.69,196.38,196.57,145219.0,169.3765,169.5661,169.2989,169.4627,145219.0
2016-10-20 15:00:00,196.58,196.7,196.38,196.39,97496.0,169.4713,169.5747,169.2989,169.3075,97496.0
2016-10-20 15:30:00,196.4,196.63,196.29,196.39,209551.0,169.3161,169.5144,169.2213,169.3075,209551.0
2016-10-21 09:30:00,195.54,195.81,195.38,195.72,212679.0,168.5747,168.8075,168.4368,168.7299,212679.0
2016-10-21 10:00:00,195.71,195.86,195.55,195.78,88375.0,168.7213,168.8506,168.5833,168.7816,88375.0
2016-10-21 10:30:00,195.84,196.1,195.84,195.94,56400.0,168.8333,169.0575,168.8333,168.9195,56400.0
2016-10-21 11:00:00,195.9,196.04,195.85,195.98,49825.0,168.8851,169.0058,168.842,168.954,49825.0
2016-10-21 11:30:00,195.98,196.29,195.9,196.17,56437.0,168.954,169.2213,168.8851,169.1178,56437.0
2016-10-21 12:00:00,196.19,196.26,196.11,196.11,95907.0,169.1351,169.1954,169.0661,169.0661,95907.0
2016-10-21 12:30:00,196.11,196.14,196.02,196.09,86920.0,169.0661,169.092,168.9885,169.0489,86920.0
2016-10-21 13:00:00,196.15,196.17,196.03,196.07,101993.0,169.1006,169.1178,168.9971,169.0316,101993.0
2016-10-21 13:30:00,196.05,196.34,195.91,196.3,128952.0,169.0144,169.2644,168.8937,169.2299,128952.0
2016-10-21 14:00:00,196.29,196.39,196.2,196.36,64159.0,169.2213,169.3075,169.1437,169.2816,64159.0
2016-10-21 14:30:00,196.38,196.49,196.31,196.47,184334.0,169.2989,169.3937,169.2385,169.3765,184334.0
2016-10-21 15:00:00,196.5,196.57,196.34,196.41,58436.0,169.4023,169.4627,169.2644,169.3247,58436.0
2016-10-21 15:30:00,196.42,196.52,196.3,196.42,91914.0,169.3334,169.4196,169.2299,169.3334,91914.0
2016-10-24 09:30:00,197.37,197.65,197.34,197.59,116273.0,170.1523,170.3937,170.1265,170.342,116273.0
2016-10-24 10:00:00,197.6,197.61,197.25,197.27,58953.0,170.3506,170.3593,170.0489,170.0661,58953.0
2016-10-24 10:30:00,197.27,197.46,197.14,197.38,83231.0,170.0661,170.2299,169.9541,170.161,83231.0
2016-10-24 11:00:00,197.37,197.52,197.35,197.36,24394.0,170.1523,170.2817,170.1351,170.1437,24394.0
2016-10-24 11:30:00,197.35,197.42,197.21,197.22,36231.0,170.1351,170.1955,170.0144,170.023,36231.0
2016-10-24 12:00:00,197.21,197.29,197.11,197.12,28813.0,170.0144,170.0834,169.9282,169.9368,28813.0
2016-10-24 12:30:00,197.09,197.14,196.95,197.14,37633.0,169.911,169.9541,169.7903,169.9541,37633.0
2016-10-24 13:00:00,197.11,197.2,197.1,197.2,13292.0,169.9282,170.0058,169.9196,170.0058,13292.0
2016-10-24 13:30:00,197.2,197.31,197.1,197.2,21834.0,170.0058,170.1006,169.9196,170.0058,21834.0
2016-10-24 14:00:00,197.21,197.31,197.19,197.3,31854.0,170.0144,170.1006,169.9972,170.092,31854.0
2016-10-24 14:30:00,197.3,197.35,197.27,197.34,74905.0,170.092,170.1351,170.0661,170.1265,74905.0
2016-10-24 15:00:00,197.32,197.37,197.23,197.28,55982.0,170.1092,170.1523,170.0317,170.0748,55982.0
2016-10-24 15:30:00,197.27,197.44,197.19,197.29,138367.0,170.0661,170.2127,169.9972,170.0834,138367.0
2016-10-25 09:30:00,197.13,197.26,196.88,197.23,125322.0,169.9454,170.0575,169.7299,170.0317,125322.0
2016-10-25 10:00:00,197.21,197.39,197.04,197.13,90131.0,170.0144,170.1696,169.8679,169.9454,90131.0
2016-10-25 10:30:00,197.13,197.13,196.54,196.72,161463.0,169.9454,169.9454,169.4368,169.592,161463.0
2016-10-25 11:00:00,196.72,196.84,196.64,196.84,46530.0,169.592,169.6954,169.523,169.6954,46530.0
2016-10-25 11:30:00,196.84,196.94,196.73,196.73,73187.0,169.6954,169.7816,169.6006,169.6006,73187.0
2016-10-25 12:00:00,196.73,196.8,196.48,196.57,90222.0,169.6006,169.661,169.3851,169.4627,90222.0
2016-10-25 12:30:00,196.55,196.81,196.53,196.75,98300.0,169.4454,169.6696,169.4282,169.6178,98300.0
2016-10-25 13:00:00,196.73,196.83,196.65,196.75,127115.0,169.6006,169.6868,169.5316,169.6178,127115.0
2016-10-25 13:30:00,196.75,196.94,196.7,196.86,50218.0,169.6178,169.7816,169.5747,169.7127,50218.0
2016-10-25 14:00:00,196.87,196.95,196.79,196.82,53504.0,169.7213,169.7903,169.6523,169.6782,53504.0
2016-10-25 14:30:00,196.82,196.84,196.56,196.59,122378.0,169.6782,169.6954,169.454,169.4799,122378.0
2016-10-25 15:00:00,196.61,196.72,196.53,196.68,78774.0,169.4972,169.592,169.4282,169.5575,78774.0
2016-10-25 15:30:00,196.67,196.7,196.53,196.66,186300.0,169.5489,169.5747,169.4282,169.5403,186300.0
2016-10-26 09:30:00,195.76,196.02,195.53,195.68,162682.0,168.7644,168.9885,168.5661,168.6954,162682.0
2016-10-26 10:00:00,195.7,195.9,195.65,195.76,74068.0,168.7126,168.8851,168.6695,168.7644,74068.0
2016-10-26 10:30:00,195.75,196.76,195.75,196.72,164642.0,168.7557,169.6265,168.7557,169.592,164642.0
2016-10-26 11:00:00,196.71,196.86,196.63,196.73,128408.0,169.5834,169.7127,169.5144,169.6006,128408.0
2016-10-26 11:30:00,196.77,196.83,196.56,196.58,66097.0,169.6351,169.6868,169.454,169.4713,66097.0
2016-10-26 12:00:00,196.58,196.65,196.54,196.54,26212.0,169.4713,169.5316,169.4368,169.4368,26212.0
2016-10-26 12:30:00,196.56,196.68,196.48,196.5,24919.0,169.454,169.5575,169.3851,169.4023,24919.0
2016-10-26 13:00:00,196.51,196.59,196.23,196.33,71132.0,169.4109,169.4799,169.1696,169.2558,71132.0
2016-10-26 13:30:00,196.33,196.33,195.81,195.93,62172.0,169.2558,169.2558,168.8075,168.9109,62172.0
2016-10-26 14:00:00,195.96,196.1,195.7,196.02,73453.0,168.9368,169.0575,168.7126,168.9885,73453.0
2016-10-26 14:30:00,196.01,196.33,195.96,196.33,40870.0,168.9799,169.2558,168.9368,169.2558,40870.0
2016-10-26 15:00:00,196.27,196.45,196.16,196.34,28860.0,169.204,169.3592,169.1092,169.2644,28860.0
2016-10-26 15:30:00,196.37,196.44,196.22,196.25,79977.0,169.2903,169.3506,169.1609,169.1868,79977.0
2016-10-27 09:30:00,197.04,197.07,196.34,196.55,100142.0,169.8679,169.8937,169.2644,169.4454,100142.0
2016-10-27 10:00:00,196.57,196.57,195.66,195.89,86194.0,169.4627,169.4627,168.6782,168.8764,86194.0
2016-10-27 10:30:00,195.91,196.05,195.75,195.84,90458.0,168.8937,169.0144,168.7557,168.8333,90458.0
2016-10-27 11:00:00,195.86,196.11,195.77,196.06,50198.0,168.8506,169.0661,168.773,169.023,50198.0
2016-10-27 11:30:00,196.07,196.5,195.87,196.46,86394.0,169.0316,169.4023,168.8592,169.3678,86394.0
2016-10-27 12:00:00,196.46,196.5,196.32,196.38,21235.0,169.3678,169.4023,169.2471,169.2989,21235.0
2016-10-27 12:30:00,196.35,196.38,196.0,196.15,39573.0,169.273,169.2989,168.9713,169.1006,39573.0
2016-10-27 13:00:00,196.13,196.26,196.04,196.2,29603.0,169.0833,169.1954,169.0058,169.1437,29603.0
2016-10-27 13:30:00,196.19,196.35,196.1,196.2,42723.0,169.1351,169.273,169.0575,169.1437,42723.0
2016-10-27 14:00:00,196.21,196.38,196.11,196.21,46751.0,169.1523,169.2989,169.0661,169.1523,46751.0
2016-10-27 14:30:00,196.26,196.28,195.93,196.03,42245.0,169.1954,169.2127,168.9109,168.9971,42245.0
2016-10-27 15:00:00,196.05,196.07,195.65,195.88,101155.0,169.0144,169.0316,168.6695,168.8678,101155.0
2016-10-27 15:30:00,195.84,195.89,195.65,195.73,154928.0,168.8333,168.8764,168.6695,168.7385,154928.0
2016-10-28 09:30:00,195.71,195.99,195.24,195.78,171228.0,168.7213,168.9627,168.3161,168.7816,171228.0
2016-10-28 10:00:00,195.78,195.9,195.38,195.82,160649.0,168.7816,168.8851,168.4368,168.8161,160649.0
2016-10-28 10:30:00,195.83,196.37,195.83,196.21,127277.0,168.8247,169.2903,168.8247,169.1523,127277.0
2016-10-28 11:00:00,196.24,196.31,196.11,196.15,50200.0,169.1782,169.2385,169.0661,169.1006,50200.0
2016-10-28 11:30:00,196.19,196.27,196.07,196.1,52090.0,169.1351,169.204,169.0316,169.0575,52090.0
2016-10-28 12:00:00,196.09,196.4,196.04,196.31,49680.0,169.0489,169.3161,169.0058,169.2385,49680.0
2016-10-28 12:30:00,196.35,196.4,196.23,196.31,45036.0,169.273,169.3161,169.1696,169.2385,45036.0
2016-10-28 13:00:00,196.35,196.38,195.01,195.3,375022.0,169.273,169.2989,168.1178,168.3678,375022.0
2016-10-28 13:30:00,195.25,195.25,194.48,194.53,488001.0,168.3247,168.3247,167.6609,167.704,488001.0
2016-10-28 14:00:00,194.53,195.29,194.4,195.14,224187.0,167.704,168.3592,167.5919,168.2299,224187.0
2016-10-28 14:30:00,195.13,195.59,194.91,195.53,169171.0,168.2212,168.6178,168.0316,168.5661,169171.0
2016-10-28 15:00:00,195.49,195.72,195.0,195.59,149844.0,168.5316,168.7299,168.1092,168.6178,149844.0
2016-10-28 15:30:00,195.57,195.57,194.96,195.12,209297.0,168.6006,168.6006,168.0747,168.2126,209297.0
2016-10-31 09:30:00,195.49,195.57,195.22,195.26,135700.0,168.5316,168.6006,168.2988,168.3333,135700.0
2016-10-31 10:00:00,195.23,195.47,195.19,195.45,29647.0,168.3075,168.5144,168.273,168.4971,29647.0
2016-10-31 10:30:00,195.49,195.49,195.03,195.22,40755.0,168.5316,168.5316,168.135,168.2988,40755.0
2016-10-31 11:00:00,195.24,195.56,195.17,195.56,90493.0,168.3161,168.592,168.2557,168.592,90493.0
2016-10-31 11:30:00,195.6,195.74,195.51,195.67,45246.0,168.6264,168.7471,168.5488,168.6868,45246.0
2016-10-31 12:00:00,195.65,195.71,195.37,195.5,62091.0,168.6695,168.7213,168.4282,168.5402,62091.0
2016-10-31 12:30:00,195.55,195.63,195.47,195.5,26954.0,168.5833,168.6523,168.5144,168.5402,26954.0
2016-10-31 13:00:00,195.5,195.54,195.32,195.36,36095.0,168.5402,168.5747,168.385,168.4195,36095.0
2016-10-31 13:30:00,195.34,195.45,195.25,195.25,38559.0,168.4023,168.4971,168.3247,168.3247,38559.0
2016-10-31 14:00:00,195.28,195.34,195.03,195.05,80489.0,168.3506,168.4023,168.135,168.1523,80489.0
2016-10-31 14:30:00,195.06,195.19,194.98,195.12,198946.0,168.1609,168.273,168.0919,168.2126,198946.0
2016-10-31 15:00:00,195.1,195.28,195.06,195.26,59664.0,168.1954,168.3506,168.1609,168.3333,59664.0
2016-10-31 15:30:00,195.28,195.35,195.0,195.1,479831.0,168.3506,168.4109,168.1092,168.1954,479831.0
2016-11-01 09:30:00,195.52,195.54,194.98,195.03,131704.0,168.5575,168.5747,168.0919,168.135,131704.0
2016-11-01 10:00:00,195.05,195.14,194.67,194.73,215108.0,168.1523,168.2299,167.8247,167.8764,215108.0
2016-11-01 10:30:00,194.73,194.87,194.44,194.76,128796.0,167.8764,167.9971,167.6264,167.9023,128796.0
2016-11-01 11:00:00,194.76,194.84,194.58,194.58,133395.0,167.9023,167.9712,167.7471,167.7471,133395.0
2016-11-01 11:30:00,194.55,194.66,194.24,194.27,105665.0,167.7212,167.8161,167.454,167.4798,105665.0
2016-11-01 12:00:00,194.31,194.34,193.79,193.82,121000.0,167.5143,167.5402,167.066,167.0919,121000.0
2016-11-01 12:30:00,193.8,194.02,193.58,193.8,185558.0,167.0747,167.2643,166.885,167.0747,185558.0
2016-11-01 13:00:00,193.79,193.85,193.4,193.65,104231.0,167.066,167.1178,166.7298,166.9453,104231.0
2016-11-01 13:30:00,193.63,193.63,192.93,193.09,139965.0,166.9281,166.9281,166.3246,166.4626,139965.0
2016-11-01 14:00:00,193.09,193.34,192.45,193.21,217397.0,166.4626,166.6781,165.9108,166.566,217397.0
2016-11-01 14:30:00,193.21,193.49,193.02,193.09,189544.0,166.566,166.8074,166.4022,166.4626,189544.0
2016-11-01 15:00:00,193.07,193.47,192.92,193.46,173991.0,166.4453,166.7902,166.316,166.7815,173991.0
2016-11-01 15:30:00,193.49,193.89,193.33,193.75,326635.0,166.8074,167.1522,166.6695,167.0316,326635.0
2016-11-02 09:30:00,193.42,193.74,193.23,193.7,190375.0,166.7471,167.0229,166.5833,166.9884,190375.0
2016-11-02 10:00:00,193.59,193.81,193.22,193.39,78368.0,166.8936,167.0833,166.5746,166.7212,78368.0
2016-11-02 10:30:00,193.37,193.38,192.92,192.98,89792.0,166.704,166.7126,166.316,166.3677,89792.0
2016-11-02 11:00:00,192.99,193.45,192.96,193.31,95062.0,166.3764,166.7729,166.3505,166.6522,95062.0
2016-11-02 11:30:00,193.28,193.35,193.01,193.12,47364.0,166.6264,166.6867,166.3936,166.4884,47364.0
2016-11-02 12:00:00,193.09,193.28,192.99,193.14,53608.0,166.4626,166.6264,166.3764,166.5057,53608.0
2016-11-02 12:30:00,193.17,193.17,192.99,193.17,89395.0,166.5315,166.5315,166.3764,166.5315,89395.0
2016-11-02 13:00:00,193.18,193.25,192.54,192.74,53462.0,166.5402,166.6005,165.9884,166.1608,53462.0
2016-11-02 13:30:00,192.71,192.88,192.58,192.82,69079.0,166.135,166.2815,166.0229,166.2298,69079.0
2016-11-02 14:00:00,192.83,193.18,192.1,192.95,248943.0,166.2384,166.5402,165.6091,166.3419,248943.0
2016-11-02 14:30:00,192.97,193.2,192.63,192.75,156934.0,166.3591,166.5574,166.066,166.1695,156934.0
2016-11-02 15:00:00,192.76,193.16,192.65,193.1,353427.0,166.1781,166.5229,166.0832,166.4712,353427.0
2016-11-02 15:30:00,193.09,193.14,192.45,192.52,610026.0,166.4626,166.5057,165.9108,165.9712,610026.0
2016-11-03 09:30:00,192.79,193.0,192.62,192.7,93570.0,166.2039,166.385,166.0574,166.1263,93570.0
2016-11-03 10:00:00,192.66,192.88,192.47,192.86,73065.0,166.0919,166.2815,165.9281,166.2643,73065.0
2016-11-03 10:30:00,192.84,192.99,192.62,192.72,96409.0,166.247,166.3764,166.0574,166.1436,96409.0
2016-11-03 11:00:00,192.71,192.86,192.6,192.86,46922.0,166.135,166.2643,166.0401,166.2643,46922.0
2016-11-03 11:30:00,192.84,192.9,192.61,192.64,48978.0,166.247,166.2988,166.0488,166.0746,48978.0
2016-11-03 12:00:00,192.68,192.68,192.2,192.28,56240.0,166.1091,166.1091,165.6953,165.7643,56240.0
2016-11-03 12:30:00,192.25,192.29,191.92,192.16,68989.0,165.7384,165.7729,165.4539,165.6608,68989.0
2016-11-03 13:00:00,192.16,192.33,191.97,192.25,42283.0,165.6608,165.8074,165.497,165.7384,42283.0
2016-11-03 13:30:00,192.22,192.24,191.96,192.04,274519.0,165.7125,165.7298,165.4884,165.5574,274519.0
2016-11-03 14:00:00,192.06,192.33,191.97,192.1,107791.0,165.5746,165.8074,165.497,165.6091,107791.0
2016-11-03 14:30:00,192.09,192.14,191.9,192.14,94320.0,165.6005,165.6436,165.4367,165.6436,94320.0
2016-11-03 15:00:00,192.12,192.13,191.73,191.82,127460.0,165.6263,165.635,165.2901,165.3677,127460.0
2016-11-03 15:30:00,191.8,191.83,191.39,191.73,226316.0,165.3505,165.3763,164.997,165.2901,226316.0
2016-11-04 09:30:00,191.8,192.08,191.32,191.45,147797.0,165.3505,165.5918,164.9367,165.0487,147797.0
2016-11-04 10:00:00,191.5,192.04,191.5,191.97,661887.0,165.0918,165.5574,165.0918,165.497,661887.0
2016-11-04 10:30:00,191.97,192.27,191.88,192.17,142324.0,165.497,165.7556,165.4194,165.6694,142324.0
2016-11-04 11:00:00,192.12,192.53,192.1,192.46,87736.0,165.6263,165.9798,165.6091,165.9194,87736.0
2016-11-04 11:30:00,192.43,192.43,192.11,192.29,71725.0,165.8936,165.8936,165.6177,165.7729,71725.0
2016-11-04 12:00:00,192.28,192.71,192.25,192.56,91419.0,165.7643,166.135,165.7384,166.0057,91419.0
2016-11-04 12:30:00,192.62,192.64,192.46,192.6,58373.0,166.0574,166.0746,165.9194,166.0401,58373.0
2016-11-04 13:00:00,192.61,192.68,192.45,192.48,55170.0,166.0488,166.1091,165.9108,165.9367,55170.0
2016-11-04 13:30:00,192.47,192.65,192.44,192.54,52112.0,165.9281,166.0832,165.9022,165.9884,52112.0
2016-11-04 14:00:00,192.54,192.57,192.4,192.46,74529.0,165.9884,166.0143,165.8677,165.9194,74529.0
2016-11-04 14:30:00,192.45,192.46,192.01,192.08,148250.0,165.9108,165.9194,165.5315,165.5918,148250.0
2016-11-04 15:00:00,192.07,192.07,191.72,191.84,114037.0,165.5832,165.5832,165.2815,165.3849,114037.0
2016-11-04 15:30:00,191.86,191.87,191.35,191.44,352316.0,165.4022,165.4108,164.9625,165.0401,352316.0
2016-11-07 09:30:00,194.17,194.5,194.01,194.41,306344.0,167.3936,167.6781,167.2557,167.6005,306344.0
2016-11-07 10:00:00,194.43,194.52,194.37,194.51,68581.0,167.6178,167.6954,167.5661,167.6867,68581.0
2016-11-07 10:30:00,194.5,194.95,194.49,194.95,133094.0,167.6781,168.0661,167.6695,168.0661,133094.0
2016-11-07 11:00:00,194.97,195.16,194.94,195.05,118630.0,168.0833,168.2471,168.0574,168.1523,118630.0
2016-11-07 11:30:00,195.05,195.36,195.05,195.35,117900.0,168.1523,168.4195,168.1523,168.4109,117900.0
2016-11-07 12:00:00,195.36,195.47,195.35,195.38,115237.0,168.4195,168.5144,168.4109,168.4368,115237.0
2016-11-07 12:30:00,195.41,195.44,195.23,195.35,50969.0,168.4626,168.4885,168.3075,168.4109,50969.0
2016-11-07 13:00:00,195.35,195.44,195.25,195.31,48836.0,168.4109,168.4885,168.3247,168.3764,48836.0
2016-11-07 13:30:00,195.3,195.5,195.3,195.47,78414.0,168.3678,168.5402,168.3678,168.5144,78414.0
2016-11-07 14:00:00,195.46,195.49,195.35,195.41,182003.0,168.5057,168.5316,168.4109,168.4626,182003.0
2016-11-07 14:30:00,195.42,195.46,195.06,195.14,135442.0,168.4713,168.5057,168.1609,168.2299,135442.0
2016-11-07 15:00:00,195.16,195.27,195.03,195.16,139306.0,168.2471,168.3419,168.135,168.2471,139306.0
2016-11-07 15:30:00,195.18,195.74,195.0,195.66,484389.0,168.2644,168.7471,168.1092,168.6782,484389.0
2016-11-08 09:30:00,195.31,195.46,195.02,195.15,257442.0,168.3764,168.5057,168.1264,168.2385,257442.0
2016-11-08 10:00:00,195.14,195.41,195.11,195.38,89453.0,168.2299,168.4626,168.204,168.4368,89453.0
2016-11-08 10:30:00,195.38,195.58,195.28,195.56,129889.0,168.4368,168.6092,168.3506,168.592,129889.0
2016-11-08 11:00:00,195.56,196.43,195.54,196.21,343386.0,168.592,169.342,168.5747,169.1523,343386.0
2016-11-08 11:30:00,196.2,196.65,196.2,196.65,93376.0,169.1437,169.5316,169.1437,169.5316,93376.0
2016-11-08 12:00:00,196.67,197.08,196.64,196.99,128284.0,169.5489,169.9023,169.523,169.8248,128284.0
2016-11-08 12:30:00,196.95,197.14,196.79,197.14,105624.0,169.7903,169.9541,169.6523,169.9541,105624.0
2016-11-08 13:00:00,197.14,197.18,196.7,196.79,153315.0,169.9541,169.9886,169.5747,169.6523,153315.0
2016-11-08 13:30:00,196.81,197.02,196.75,196.79,87709.0,169.6696,169.8506,169.6178,169.6523,87709.0
2016-11-08 14:00:00,196.81,196.81,196.39,196.54,149567.0,169.6696,169.6696,169.3075,169.4368,149567.0
2016-11-08 14:30:00,196.54,196.54,196.12,196.39,127099.0,169.4368,169.4368,169.0747,169.3075,127099.0
2016-11-08 15:00:00,196.35,196.78,196.33,196.71,153536.0,169.273,169.6437,169.2558,169.5834,153536.0
2016-11-08 15:30:00,196.71,196.98,196.35,196.55,232536.0,169.5834,169.8161,169.273,169.4454,232536.0
2016-11-09 09:30:00,194.94,197.07,194.92,196.88,1352114.0,168.0574,169.8937,168.0402,169.7299,1352114.0
2016-11-09 10:00:00,196.88,196.88,195.61,196.07,445050.0,169.7299,169.7299,168.6351,169.0316,445050.0
2016-11-09 10:30:00,196.08,196.44,195.62,196.31,279428.0,169.0402,169.3506,168.6437,169.2385,279428.0
2016-11-09 11:00:00,196.31,197.46,196.31,197.46,425106.0,169.2385,170.2299,169.2385,170.2299,425106.0
2016-11-09 11:30:00,197.49,198.72,197.49,198.31,429305.0,170.2558,171.3162,170.2558,170.9627,429305.0
2016-11-09 12:00:00,198.34,198.4,197.49,197.9,215646.0,170.9886,171.0403,170.2558,170.6093,215646.0
2016-11-09 12:30:00,197.89,198.34,197.72,198.32,235444.0,170.6006,170.9886,170.4541,170.9713,235444.0
2016-11-09 13:00:00,198.3,198.55,197.61,197.77,241335.0,170.9541,171.1696,170.3593,170.4972,241335.0
2016-11-09 13:30:00,197.76,198.51,197.69,198.16,241397.0,170.4886,171.1351,170.4282,170.8334,241397.0
2016-11-09 14:00:00,198.16,198.62,198.08,198.46,239029.0,170.8334,171.23,170.7644,171.092,239029.0
2016-11-09 14:30:00,198.44,199.16,198.44,198.74,389850.0,171.0748,171.6955,171.0748,171.3334,389850.0
2016-11-09 15:00:00,198.8,199.34,198.76,199.13,294136.0,171.3851,171.8507,171.3507,171.6696,294136.0
2016-11-09 15:30:00,199.13,199.16,198.37,198.69,571426.0,171.6696,171.6955,171.0144,171.2903,571426.0
2016-11-10 09:30:00,199.53,200.44,199.46,199.67,621179.0,172.0145,172.799,171.9541,172.1352,621179.0
2016-11-10 10:00:00,199.7,199.88,198.26,198.28,332958.0,172.161,172.3162,170.9196,170.9369,332958.0
2016-11-10 10:30:00,198.3,198.77,197.61,197.85,568917.0,170.9541,171.3593,170.3593,170.5662,568917.0
2016-11-10 11:00:00,197.84,198.65,197.67,198.39,407098.0,170.5575,171.2558,170.411,171.0317,407098.0
2016-11-10 11:30:00,198.42,199.12,198.23,198.37,377958.0,171.0576,171.661,170.8938,171.0144,377958.0
2016-11-10 12:00:00,198.38,198.98,198.36,198.84,209772.0,171.0231,171.5403,171.0058,171.4196,209772.0
2016-11-10 12:30:00,198.84,199.37,198.49,199.3,302736.0,171.4196,171.8765,171.1179,171.8162,302736.0
2016-11-10 13:00:00,199.33,199.68,199.16,199.42,312545.0,171.8421,172.1438,171.6955,171.9197,312545.0
2016-11-10 13:30:00,199.49,200.12,199.35,199.84,265709.0,171.98,172.5231,171.8593,172.2817,265709.0
2016-11-10 14:00:00,199.82,200.03,199.52,199.69,184565.0,172.2645,172.4455,172.0059,172.1524,184565.0
2016-11-10 14:30:00,199.68,199.81,199.35,199.63,246560.0,172.1438,172.2559,171.8593,172.1007,246560.0
2016-11-10 15:00:00,199.71,199.85,199.33,199.46,188358.0,172.1697,172.2904,171.8421,171.9541,188358.0
2016-11-10 15:30:00,199.45,199.45,198.95,199.1,581930.0,171.9455,171.9455,171.5145,171.6438,581930.0
2016-11-11 09:30:00,198.42,198.88,198.19,198.39,205651.0,171.0576,171.4541,170.8593,171.0317,205651.0
2016-11-11 10:00:00,198.39,198.83,198.05,198.19,179142.0,171.0317,171.411,170.7386,170.8593,179142.0
2016-11-11 10:30:00,198.2,198.47,197.86,198.05,151787.0,170.8679,171.1007,170.5748,170.7386,151787.0
2016-11-11 11:00:00,198.03,198.15,197.7,197.86,189877.0,170.7213,170.8248,170.4368,170.5748,189877.0
2016-11-11 11:30:00,197.86,198.27,197.78,198.17,87313.0,170.5748,170.9282,170.5058,170.842,87313.0
2016-11-11 12:00:00,198.17,198.78,198.16,198.66,105172.0,170.842,171.3679,170.8334,171.2645,105172.0
2016-11-11 12:30:00,198.72,198.84,198.4,198.47,119247.0,171.3162,171.4196,171.0403,171.1007,119247.0
2016-11-11 13:00:00,198.48,198.76,198.47,198.7,52223.0,171.1093,171.3507,171.1007,171.2989,52223.0
2016-11-11 13:30:00,198.72,198.82,198.44,198.44,92818.0,171.3162,171.4024,171.0748,171.0748,92818.0
2016-11-11 14:00:00,198.44,198.66,198.3,198.38,66752.0,171.0748,171.2645,170.9541,171.0231,66752.0
2016-11-11 14:30:00,198.39,198.49,198.14,198.16,111625.0,171.0317,171.1179,170.8162,170.8334,111625.0
2016-11-11 15:00:00,198.14,198.52,198.13,198.48,103431.0,170.8162,171.1438,170.8075,171.1093,103431.0
2016-11-11 15:30:00,198.5,198.96,198.47,198.75,292049.0,171.1265,171.5231,171.1007,171.342,292049.0
2016-11-14 09:30:00,199.3,199.45,198.78,198.8,301591.0,171.8162,171.9455,171.3679,171.3851,301591.0
2016-11-14 10:00:00,198.86,199.49,198.81,198.97,134571.0,171.4369,171.98,171.3938,171.5317,134571.0
2016-11-14 10:30:00,199.03,199.1,198.48,198.5,114237.0,171.5834,171.6438,171.1093,171.1265,114237.0
2016-11-14 11:00:00,198.52,198.76,198.23,198.52,100362.0,171.1438,171.3507,170.8938,171.1438,100362.0
2016-11-14 11:30:00,198.48,198.82,198.43,198.56,82837.0,171.1093,171.4024,171.0662,171.1782,82837.0
2016-11-14 12:00:00,198.6,198.64,198.14,198.23,83870.0,171.2127,171.2472,170.8162,170.8938,83870.0
2016-11-14 12:30:00,198.23,198.43,198.06,198.43,80236.0,170.8938,171.0662,170.7472,171.0662,80236.0
2016-11-14 13:00:00,198.41,198.74,198.28,198.66,115283.0,171.0489,171.3334,170.9369,171.2645,115283.0
2016-11-14 13:30:00,198.7,198.98,198.54,198.64,456560.0,171.2989,171.5403,171.161,171.2472,456560.0
2016-11-14 14:00:00,198.66,198.84,198.51,198.62,176783.0,171.2645,171.4196,171.1351,171.23,176783.0
2016-11-14 14:30:00,198.62,199.06,198.43,199.06,292548.0,171.23,171.6093,171.0662,171.6093,292548.0
2016-11-14 15:00:00,199.04,199.13,198.9,199.0,163792.0,171.5921,171.6696,171.4714,171.5576,163792.0
2016-11-14 15:30:00,199.03,199.12,198.59,198.82,383470.0,171.5834,171.661,171.2041,171.4024,383470.0
2016-11-15 09:30:00,199.29,199.46,199.07,199.22,296648.0,171.8076,171.9541,171.6179,171.7472,296648.0
2016-11-15 10:00:00,199.19,199.64,199.19,199.46,256126.0,171.7214,172.1093,171.7214,171.9541,256126.0
2016-11-15 10:30:00,199.45,199.49,199.27,199.48,249864.0,171.9455,171.98,171.7903,171.9714,249864.0
2016-11-15 11:00:00,199.45,199.65,199.44,199.48,59361.0,171.9455,172.1179,171.9369,171.9714,59361.0
2016-11-15 11:30:00,199.48,199.6,199.33,199.47,105171.0,171.9714,172.0748,171.8421,171.9628,105171.0
2016-11-15 12:00:00,199.45,199.62,199.39,199.5,52851.0,171.9455,172.0921,171.8938,171.9886,52851.0
2016-11-15 12:30:00,199.48,199.56,199.25,199.32,60205.0,171.9714,172.0403,171.7731,171.8334,60205.0
2016-11-15 13:00:00,199.32,199.48,199.32,199.39,136782.0,171.8334,171.9714,171.8334,171.8938,136782.0
2016-11-15 13:30:00,199.4,199.64,199.39,199.61,152613.0,171.9024,172.1093,171.8938,172.0834,152613.0
2016-11-15 14:00:00,199.63,199.83,199.56,199.79,92024.0,172.1007,172.2731,172.0403,172.2386,92024.0
2016-11-15 14:30:00,199.78,200.28,199.78,200.21,117323.0,172.23,172.6611,172.23,172.6007,117323.0
2016-11-15 15:00:00,200.2,200.34,200.11,200.25,148481.0,172.5921,172.7128,172.5145,172.6352,148481.0
2016-11-15 15:30:00,200.24,200.42,200.16,200.39,324056.0,172.6266,172.7817,172.5576,172.7559,324056.0
2016-11-16 09:30:00,199.77,200.21,199.72,199.76,137618.0,172.2214,172.6007,172.1783,172.2128,137618.0
2016-11-16 10:00:00,199.78,200.09,199.73,199.96,95876.0,172.23,172.4973,172.1869,172.3852,95876.0
2016-11-16 10:30:00,199.94,200.29,199.89,200.09,136011.0,172.3679,172.6697,172.3248,172.4973,136011.0
2016-11-16 11:00:00,200.14,200.14,199.83,200.06,86213.0,172.5404,172.5404,172.2731,172.4714,86213.0
2016-11-16 11:30:00,200.01,200.11,199.76,199.89,90439.0,172.4283,172.5145,172.2128,172.3248,90439.0
2016-11-16 12:00:00,199.84,199.89,199.65,199.84,89236.0,172.2817,172.3248,172.1179,172.2817,89236.0
2016-11-16 12:30:00,199.87,199.95,199.77,199.9,51363.0,172.3076,172.3766,172.2214,172.3335,51363.0
2016-11-16 13:00:00,199.89,199.93,199.66,199.81,55013.0,172.3248,172.3593,172.1266,172.2559,55013.0
2016-11-16 13:30:00,199.82,199.95,199.77,199.91,34596.0,172.2645,172.3766,172.2214,172.3421,34596.0
2016-11-16 14:00:00,199.89,200.0,199.87,199.95,78323.0,172.3248,172.4197,172.3076,172.3766,78323.0
2016-11-16 14:30:00,199.95,200.12,199.91,200.05,35879.0,172.3766,172.5231,172.3421,172.4628,35879.0
2016-11-16 15:00:00,200.06,200.22,200.02,200.05,68926.0,172.4714,172.6093,172.4369,172.4628,68926.0
2016-11-16 15:30:00,200.06,200.15,199.9,200.11,115083.0,172.4714,172.549,172.3335,172.5145,115083.0
2016-11-17 09:30:00,200.21,200.76,200.12,200.7,119965.0,172.6007,173.0749,172.5231,173.0231,119965.0
2016-11-17 10:00:00,200.7,200.72,200.48,200.48,52187.0,173.0231,173.0404,172.8335,172.8335,52187.0
2016-11-17 10:30:00,200.46,200.62,200.3,200.41,79574.0,172.8162,172.9542,172.6783,172.7731,79574.0
2016-11-17 11:00:00,200.41,200.74,200.39,200.64,38079.0,172.7731,173.0576,172.7559,172.9714,38079.0
2016-11-17 11:30:00,200.64,200.98,200.51,200.92,70739.0,172.9714,173.2645,172.8593,173.2128,70739.0
2016-11-17 12:00:00,200.92,201.13,200.88,201.09,58682.0,173.2128,173.3938,173.1783,173.3594,58682.0
2016-11-17 12:30:00,201.08,201.11,200.86,200.92,103832.0,173.3507,173.3766,173.1611,173.2128,103832.0
2016-11-17 13:00:00,200.94,201.02,200.92,200.96,36961.0,173.23,173.299,173.2128,173.2473,36961.0
2016-11-17 13:30:00,200.98,201.07,200.83,200.83,84865.0,173.2645,173.3421,173.1352,173.1352,84865.0
2016-11-17 14:00:00,200.82,200.91,200.7,200.8,66341.0,173.1266,173.2042,173.0231,173.1093,66341.0
2016-11-17 14:30:00,200.79,200.84,200.68,200.8,108980.0,173.1007,173.1438,173.0059,173.1093,108980.0
2016-11-17 15:00:00,200.82,200.97,200.77,200.94,77850.0,173.1266,173.2559,173.0835,173.23,77850.0
2016-11-17 15:30:00,200.94,201.06,200.9,201.05,137950.0,173.23,173.3335,173.1956,173.3249,137950.0
2016-11-18 09:30:00,201.16,201.32,200.92,200.97,135337.0,173.4197,173.5576,173.2128,173.2559,135337.0
2016-11-18 10:00:00,200.95,201.16,200.85,200.95,85187.0,173.2387,173.4197,173.1525,173.2387,85187.0
2016-11-18 10:30:00,200.96,200.97,200.52,200.57,178380.0,173.2473,173.2559,172.868,172.9111,178380.0
2016-11-18 11:00:00,200.57,200.7,200.45,200.66,114540.0,172.9111,173.0231,172.8076,172.9887,114540.0
2016-11-18 11:30:00,200.67,200.68,200.47,200.53,44676.0,172.9973,173.0059,172.8249,172.8766,44676.0
2016-11-18 12:00:00,200.49,200.6,200.47,200.59,43955.0,172.8421,172.9369,172.8249,172.9283,43955.0
2016-11-18 12:30:00,200.59,200.7,200.52,200.7,117216.0,172.9283,173.0231,172.868,173.0231,117216.0
2016-11-18 13:00:00,200.71,200.81,200.67,200.77,56785.0,173.0318,173.118,172.9973,173.0835,56785.0
2016-11-18 13:30:00,200.75,200.86,200.71,200.71,73108.0,173.0662,173.1611,173.0318,173.0318,73108.0
2016-11-18 14:00:00,200.74,200.77,200.6,200.62,116172.0,173.0576,173.0835,172.9369,172.9542,116172.0
2016-11-18 14:30:00,200.6,200.72,200.58,200.62,58468.0,172.9369,173.0404,172.9197,172.9542,58468.0
2016-11-18 15:00:00,200.63,200.88,200.58,200.85,156286.0,172.9628,173.1783,172.9197,173.1525,156286.0
2016-11-18 15:30:00,200.85,200.89,200.44,200.64,209518.0,173.1525,173.1869,172.799,172.9714,209518.0
2016-11-21 09:30:00,201.25,201.68,201.24,201.63,195328.0,173.4973,173.868,173.4887,173.8249,195328.0
2016-11-21 10:00:00,201.63,201.65,201.11,201.26,101185.0,173.8249,173.8421,173.3766,173.5059,101185.0
2016-11-21 10:30:00,201.23,201.47,201.23,201.43,100421.0,173.48,173.687,173.48,173.6525,100421.0
2016-11-21 11:00:00,201.45,201.68,201.38,201.56,119589.0,173.6697,173.868,173.6094,173.7645,119589.0
2016-11-21 11:30:00,201.58,201.72,201.56,201.71,92757.0,173.7818,173.9025,173.7645,173.8939,92757.0
2016-11-21 12:00:00,201.7,201.74,201.61,201.72,102379.0,173.8852,173.9197,173.8076,173.9025,102379.0
2016-11-21 12:30:00,201.71,201.99,201.71,201.95,108148.0,173.8939,174.1352,173.8939,174.1008,108148.0
2016-11-21 13:00:00,201.93,202.04,201.92,201.96,85109.0,174.0835,174.1783,174.0749,174.1094,85109.0
2016-11-21 13:30:00,201.95,202.0,201.91,201.94,123239.0,174.1008,174.1439,174.0663,174.0921,123239.0
2016-11-21 14:00:00,201.93,201.94,201.82,201.87,99098.0,174.0835,174.0921,173.9887,174.0318,99098.0
2016-11-21 14:30:00,201.86,201.94,201.8,201.83,152722.0,174.0232,174.0921,173.9714,173.9973,152722.0
2016-11-21 15:00:00,201.83,201.93,201.8,201.89,145228.0,173.9973,174.0835,173.9714,174.049,145228.0
2016-11-21 15:30:00,201.89,202.18,201.86,202.11,224428.0,174.049,174.299,174.0232,174.2387,224428.0
2016-11-22 09:30:00,202.51,202.61,202.36,202.48,335733.0,174.5835,174.6697,174.4542,174.5577,335733.0
2016-11-22 10:00:00,202.47,202.61,202.34,202.39,165129.0,174.5491,174.6697,174.437,174.4801,165129.0
2016-11-22 10:30:00,202.42,202.45,202.14,202.21,126820.0,174.5059,174.5318,174.2646,174.3249,126820.0
2016-11-22 11:00:00,202.21,202.26,201.98,201.98,918084.0,174.3249,174.368,174.1266,174.1266,918084.0
2016-11-22 11:30:00,201.97,202.02,201.78,201.87,128975.0,174.118,174.1611,173.9542,174.0318,128975.0
2016-11-22 12:00:00,201.85,202.06,201.77,202.04,73195.0,174.0145,174.1956,173.9456,174.1783,73195.0
2016-11-22 12:30:00,202.06,202.1,202.01,202.09,79778.0,174.1956,174.2301,174.1525,174.2215,79778.0
2016-11-22 13:00:00,202.1,202.24,202.08,202.17,88553.0,174.2301,174.3508,174.2128,174.2904,88553.0
2016-11-22 13:30:00,202.17,202.23,202.13,202.13,57216.0,174.2904,174.3421,174.2559,174.2559,57216.0
2016-11-22 14:00:00,202.14,202.19,202.05,202.16,102388.0,174.2646,174.3077,174.187,174.2818,102388.0
2016-11-22 14:30:00,202.17,202.45,202.16,202.32,98506.0,174.2904,174.5318,174.2818,174.4197,98506.0
2016-11-22 15:00:00,202.37,202.46,202.32,202.41,137315.0,174.4628,174.5404,174.4197,174.4973,137315.0
2016-11-22 15:30:00,202.42,202.73,202.42,202.5,283153.0,174.5059,174.7732,174.5059,174.5749,283153.0
2016-11-23 09:30:00,202.14,202.22,201.77,201.9,237529.0,174.2646,174.3335,173.9456,174.0577,237529.0
2016-11-23 10:00:00,201.94,202.29,201.92,202.25,200880.0,174.0921,174.3939,174.0749,174.3594,200880.0
2016-11-23 10:30:00,202.27,202.43,202.15,202.27,186674.0,174.3766,174.5146,174.2732,174.3766,186674.0
2016-11-23 11:00:00,202.28,202.34,202.0,202.04,77357.0,174.3853,174.437,174.1439,174.1783,77357.0
2016-11-23 11:30:00,202.05,202.31,202.02,202.31,95718.0,174.187,174.4111,174.1611,174.4111,95718.0
2016-11-23 12:00:00,202.32,202.4,202.27,202.36,60720.0,174.4197,174.4887,174.3766,174.4542,60720.0
2016-11-23 12:30:00,202.37,202.57,202.3,202.45,39612.0,174.4628,174.6353,174.4025,174.5318,39612.0
2016-11-23 13:00:00,202.45,202.51,202.39,202.41,62409.0,174.5318,174.5835,174.4801,174.4973,62409.0
2016-11-23 13:30:00,202.41,202.54,202.33,202.34,37687.0,174.4973,174.6094,174.4284,174.437,37687.0
2016-11-23 14:00:00,202.36,202.55,202.36,202.5,74507.0,174.4542,174.618,174.4542,174.5749,74507.0
2016-11-23 14:30:00,202.49,202.58,202.36,202.45,75160.0,174.5663,174.6439,174.4542,174.5318,75160.0
2016-11-23 15:00:00,202.46,202.52,202.43,202.48,76052.0,174.5404,174.5922,174.5146,174.5577,76052.0
2016-11-23 15:30:00,202.5,202.71,202.46,202.68,74338.0,174.5749,174.756,174.5404,174.7301,74338.0
2016-11-25 09:30:00,203.08,203.19,202.96,203.19,145185.0,175.0749,175.1698,174.9715,175.1698,145185.0
2016-11-25 10:00:00,203.18,203.21,203.09,203.18,84776.0,175.1611,175.187,175.0836,175.1611,84776.0
2016-11-25 10:30:00,203.19,203.24,203.13,203.18,195182.0,175.1698,175.2129,175.118,175.1611,195182.0
2016-11-25 11:00:00,203.17,203.27,203.15,203.25,228075.0,175.1525,175.2387,175.1353,175.2215,228075.0
2016-11-25 11:30:00,203.25,203.25,203.17,203.22,228261.0,175.2215,175.2215,175.1525,175.1956,228261.0
2016-11-25 12:00:00,203.22,203.27,203.19,203.24,226821.0,175.1956,175.2387,175.1698,175.2129,226821.0
2016-11-25 12:30:00,203.24,203.42,203.22,203.42,153347.0,175.2129,175.368,175.1956,175.368,153347.0
2016-11-28 09:30:00,203.07,203.23,202.93,203.11,262788.0,175.0663,175.2042,174.9456,175.1008,262788.0
2016-11-28 10:00:00,203.12,203.18,202.96,203.08,72151.0,175.1094,175.1611,174.9715,175.0749,72151.0
2016-11-28 10:30:00,203.1,203.37,202.67,202.68,89670.0,175.0922,175.3249,174.7215,174.7301,89670.0
2016-11-28 11:00:00,202.67,202.89,202.62,202.8,171370.0,174.7215,174.9111,174.6784,174.8335,171370.0
2016-11-28 11:30:00,202.81,202.91,202.7,202.88,102003.0,174.8422,174.9284,174.7473,174.9025,102003.0
2016-11-28 12:00:00,202.9,203.06,202.9,203.03,80480.0,174.9198,175.0577,174.9198,175.0318,80480.0
2016-11-28 12:30:00,203.03,203.27,203.02,203.11,66487.0,175.0318,175.2387,175.0232,175.1008,66487.0
2016-11-28 13:00:00,203.11,203.11,202.96,203.0,71239.0,175.1008,175.1008,174.9715,175.006,71239.0
2016-11-28 13:30:00,203.0,203.08,202.96,203.01,58588.0,175.006,175.0749,174.9715,175.0146,58588.0
2016-11-28 14:00:00,203.01,203.14,202.92,202.93,125127.0,175.0146,175.1267,174.937,174.9456,125127.0
2016-11-28 14:30:00,202.91,202.99,202.81,202.87,120050.0,174.9284,174.9973,174.8422,174.8939,120050.0
2016-11-28 15:00:00,202.89,202.89,202.54,202.56,134390.0,174.9111,174.9111,174.6094,174.6266,134390.0
2016-11-28 15:30:00,202.55,202.64,202.34,202.51,295036.0,174.618,174.6956,174.437,174.5835,295036.0
2016-11-29 09:30:00,202.5,202.72,202.17,202.3,188988.0,174.5749,174.7646,174.2904,174.4025,188988.0
2016-11-29 10:00:00,202.3,202.66,202.3,202.54,156054.0,174.4025,174.7128,174.4025,174.6094,156054.0
2016-11-29 10:30:00,202.55,202.96,202.55,202.94,80299.0,174.618,174.9715,174.618,174.9542,80299.0
2016-11-29 11:00:00,202.95,202.98,202.78,202.96,81099.0,174.9629,174.9887,174.8163,174.9715,81099.0
2016-11-29 11:30:00,202.96,203.21,202.94,203.18,140431.0,174.9715,175.187,174.9542,175.1611,140431.0
2016-11-29 12:00:00,203.17,203.18,202.93,203.03,66009.0,175.1525,175.1611,174.9456,175.0318,66009.0
2016-11-29 12:30:00,203.03,203.2,202.97,203.19,76231.0,175.0318,175.1784,174.9801,175.1698,76231.0
2016-11-29 13:00:00,203.19,203.19,203.07,203.11,142117.0,175.1698,175.1698,175.0663,175.1008,142117.0
2016-11-29 13:30:00,203.12,203.28,203.07,203.23,51108.0,175.1094,175.2474,175.0663,175.2042,51108.0
2016-11-29 14:00:00,203.25,203.27,203.19,203.2,117454.0,175.2215,175.2387,175.1698,175.1784,117454.0
2016-11-29 14:30:00,203.2,203.35,203.15,203.17,86109.0,175.1784,175.3077,175.1353,175.1525,86109.0
2016-11-29 15:00:00,203.17,203.17,202.79,202.87,76324.0,175.1525,175.1525,174.8249,174.8939,76324.0
2016-11-29 15:30:00,202.87,202.89,202.63,202.83,164640.0,174.8939,174.9111,174.687,174.8594,164640.0
2016-11-30 09:30:00,203.53,203.7,203.32,203.33,202165.0,175.4629,175.6094,175.2818,175.2905,202165.0
2016-11-30 10:00:00,203.36,203.48,202.9,203.01,159324.0,175.3163,175.4198,174.9198,175.0146,159324.0
2016-11-30 10:30:00,203.0,203.23,203.0,203.14,74742.0,175.006,175.2042,175.006,175.1267,74742.0
2016-11-30 11:00:00,203.14,203.42,203.06,203.06,86114.0,175.1267,175.368,175.0577,175.0577,86114.0
2016-11-30 11:30:00,203.06,203.25,202.95,203.01,86051.0,175.0577,175.2215,174.9629,175.0146,86051.0
2016-11-30 12:00:00,203.01,203.06,202.85,202.92,93273.0,175.0146,175.0577,174.8766,174.937,93273.0
2016-11-30 12:30:00,202.91,203.08,202.9,203.06,132459.0,174.9284,175.0749,174.9198,175.0577,132459.0
2016-11-30 13:00:00,203.05,203.21,203.02,203.12,93462.0,175.0491,175.187,175.0232,175.1094,93462.0
2016-11-30 13:30:00,203.11,203.21,203.04,203.12,119684.0,175.1008,175.187,175.0404,175.1094,119684.0
2016-11-30 14:00:00,203.11,203.11,202.65,202.74,96061.0,175.1008,175.1008,174.7042,174.7818,96061.0
2016-11-30 14:30:00,202.72,202.72,202.48,202.56,100330.0,174.7646,174.7646,174.5577,174.6266,100330.0
2016-11-30 15:00:00,202.56,202.99,202.44,202.94,201309.0,174.6266,174.9973,174.5232,174.9542,201309.0
2016-11-30 15:30:00,202.92,202.94,202.31,202.33,349554.0,174.937,174.9542,174.4111,174.4284,349554.0
2016-12-01 09:30:00,202.68,202.71,202.03,202.34,308879.0,174.7301,174.756,174.1697,174.437,308879.0
2016-12-01 10:00:00,202.36,202.64,202.17,202.26,901989.0,174.4542,174.6956,174.2904,174.368,901989.0
2016-12-01 10:30:00,202.25,202.41,201.82,202.03,198908.0,174.3594,174.4973,173.9887,174.1697,198908.0
2016-12-01 11:00:00,202.01,202.23,201.88,202.07,118408.0,174.1525,174.3421,174.0404,174.2042,118408.0
2016-12-01 11:30:00,202.06,202.36,202.03,202.19,126558.0,174.1956,174.4542,174.1697,174.3077,126558.0
2016-12-01 12:00:00,202.19,202.21,201.92,201.92,121259.0,174.3077,174.3249,174.0749,174.0749,121259.0
2016-12-01 12:30:00,201.93,202.1,201.6,201.69,142093.0,174.0835,174.2301,173.799,173.8766,142093.0
2016-12-01 13:00:00,201.66,201.66,201.36,201.48,93544.0,173.8508,173.8508,173.5921,173.6956,93544.0
2016-12-01 13:30:00,201.48,201.67,201.35,201.36,66483.0,173.6956,173.8594,173.5835,173.5921,66483.0
2016-12-01 14:00:00,201.39,201.76,201.38,201.51,99845.0,173.618,173.937,173.6094,173.7214,99845.0
2016-12-01 14:30:00,201.49,201.69,201.45,201.62,102877.0,173.7042,173.8766,173.6697,173.8163,102877.0
2016-12-01 15:00:00,201.61,201.67,201.32,201.37,114447.0,173.8076,173.8594,173.5576,173.6007,114447.0
2016-12-01 15:30:00,201.38,201.65,201.24,201.59,382031.0,173.6094,173.8421,173.4887,173.7904,382031.0
2016-12-02 09:30:00,201.71,202.0,201.54,201.94,229406.0,173.8939,174.1439,173.7473,174.0921,229406.0
2016-12-02 10:00:00,201.98,202.09,201.67,201.8,96675.0,174.1266,174.2215,173.8594,173.9714,96675.0
2016-12-02 10:30:00,201.82,202.16,201.8,201.99,91698.0,173.9887,174.2818,173.9714,174.1352,91698.0
2016-12-02 11:00:00,201.99,202.23,201.94,202.14,75714.0,174.1352,174.3421,174.0921,174.2646,75714.0
2016-12-02 11:30:00,202.12,202.15,201.91,201.94,73068.0,174.2473,174.2732,174.0663,174.0921,73068.0
2016-12-02 12:00:00,201.92,201.93,201.73,201.8,69434.0,174.0749,174.0835,173.9111,173.9714,69434.0
2016-12-02 12:30:00,201.76,201.97,201.59,201.92,74526.0,173.937,174.118,173.7904,174.0749,74526.0
2016-12-02 13:00:00,201.88,201.89,201.39,201.39,161786.0,174.0404,174.049,173.618,173.618,161786.0
2016-12-02 13:30:00,201.4,201.57,201.4,201.47,81289.0,173.6266,173.7732,173.6266,173.687,81289.0
2016-12-02 14:00:00,201.49,201.56,201.35,201.53,91532.0,173.7042,173.7645,173.5835,173.7387,91532.0
2016-12-02 14:30:00,201.53,201.59,201.47,201.51,122210.0,173.7387,173.7904,173.687,173.7214,122210.0
2016-12-02 15:00:00,201.48,201.67,201.45,201.66,102020.0,173.6956,173.8594,173.6697,173.8508,102020.0
2016-12-02 15:30:00,201.65,201.88,201.54,201.71,284983.0,173.8421,174.0404,173.7473,173.8939,284983.0
2016-12-05 09:30:00,202.63,203.08,202.41,203.06,191828.0,174.687,175.0749,174.4973,175.0577,191828.0
2016-12-05 10:00:00,203.05,203.3,202.96,203.04,99285.0,175.0491,175.2646,174.9715,175.0404,99285.0
2016-12-05 10:30:00,203.06,203.18,202.93,203.12,119714.0,175.0577,175.1611,174.9456,175.1094,119714.0
2016-12-05 11:00:00,203.11,203.22,202.99,203.04,292646.0,175.1008,175.1956,174.9973,175.0404,292646.0
2016-12-05 11:30:00,203.02,203.13,202.82,202.93,217276.0,175.0232,175.118,174.8508,174.9456,217276.0
2016-12-05 12:00:00,202.95,202.96,202.72,202.8,81093.0,174.9629,174.9715,174.7646,174.8335,81093.0
2016-12-05 12:30:00,202.77,202.89,202.7,202.88,56558.0,174.8077,174.9111,174.7473,174.9025,56558.0
2016-12-05 13:00:00,202.9,202.95,202.81,202.83,233070.0,174.9198,174.9629,174.8422,174.8594,233070.0
2016-12-05 13:30:00,202.84,202.9,202.73,202.78,67542.0,174.868,174.9198,174.7732,174.8163,67542.0
2016-12-05 14:00:00,202.77,202.77,202.53,202.64,115921.0,174.8077,174.8077,174.6008,174.6956,115921.0
2016-12-05 14:30:00,202.62,202.75,202.49,202.68,51747.0,174.6784,174.7904,174.5663,174.7301,51747.0
2016-12-05 15:00:00,202.71,202.88,202.69,202.79,58206.0,174.756,174.9025,174.7387,174.8249,58206.0
2016-12-05 15:30:00,202.79,202.91,202.78,202.87,215067.0,174.8249,174.9284,174.8163,174.8939,215067.0
2016-12-06 09:30:00,203.17,203.21,202.69,202.76,190863.0,175.1525,175.187,174.7387,174.7991,190863.0
2016-12-06 10:00:00,202.74,202.95,202.64,202.65,151235.0,174.7818,174.9629,174.6956,174.7042,151235.0
2016-12-06 10:30:00,202.66,203.04,202.66,202.96,55978.0,174.7128,175.0404,174.7128,174.9715,55978.0
2016-12-06 11:00:00,202.96,203.03,202.8,203.0,86702.0,174.9715,175.0318,174.8335,175.006,86702.0
2016-12-06 11:30:00,202.98,203.02,202.8,203.0,78688.0,174.9887,175.0232,174.8335,175.006,78688.0
2016-12-06 12:00:00,203.01,203.22,202.99,203.21,40210.0,175.0146,175.1956,174.9973,175.187,40210.0
2016-12-06 12:30:00,203.21,203.31,203.15,203.23,23852.0,175.187,175.2732,175.1353,175.2042,23852.0
2016-12-06 13:00:00,203.24,203.33,203.18,203.21,30597.0,175.2129,175.2905,175.1611,175.187,30597.0
2016-12-06 13:30:00,203.19,203.34,203.13,203.29,58661.0,175.1698,175.2991,175.118,175.256,58661.0
2016-12-06 14:00:00,203.3,203.42,203.22,203.34,284562.0,175.2646,175.368,175.1956,175.2991,284562.0
2016-12-06 14:30:00,203.37,203.47,203.31,203.45,192958.0,175.3249,175.4111,175.2732,175.3939,192958.0
2016-12-06 15:00:00,203.46,203.5,203.23,203.25,257557.0,175.4025,175.437,175.2042,175.2215,257557.0
2016-12-06 15:30:00,203.25,203.63,203.25,203.57,667712.0,175.2215,175.5491,175.2215,175.4974,667712.0
2016-12-07 09:30:00,203.45,203.5,203.3,203.31,109771.0,175.3939,175.437,175.2646,175.2732,109771.0
2016-12-07 10:00:00,203.3,203.76,203.3,203.74,59578.0,175.2646,175.6612,175.2646,175.6439,59578.0
2016-12-07 10:30:00,203.73,203.82,203.55,203.8,53651.0,175.6353,175.7129,175.4801,175.6956,53651.0
2016-12-07 11:00:00,203.79,203.82,203.67,203.74,87129.0,175.687,175.7129,175.5836,175.6439,87129.0
2016-12-07 11:30:00,203.72,204.15,203.72,204.14,206174.0,175.6267,175.9974,175.6267,175.9888,206174.0
2016-12-07 12:00:00,204.16,204.24,204.06,204.2,90960.0,176.006,176.075,175.9198,176.0405,90960.0
2016-12-07 12:30:00,204.18,204.54,204.16,204.54,50142.0,176.0232,176.3336,176.006,176.3336,50142.0
2016-12-07 13:00:00,204.56,205.21,204.56,205.01,297349.0,176.3508,176.9112,176.3508,176.7388,297349.0
2016-12-07 13:30:00,205.01,205.68,204.97,205.61,146914.0,176.7388,177.3164,176.7043,177.256,146914.0
2016-12-07 14:00:00,205.64,205.76,205.42,205.53,171874.0,177.2819,177.3854,177.0922,177.1871,171874.0
2016-12-07 14:30:00,205.51,205.77,205.47,205.72,144571.0,177.1698,177.394,177.1353,177.3509,144571.0
2016-12-07 15:00:00,205.73,206.16,205.54,206.06,158581.0,177.3595,177.7302,177.1957,177.644,158581.0
2016-12-07 15:30:00,206.06,206.32,205.88,206.22,328210.0,177.644,177.8681,177.4888,177.7819,328210.0
2016-12-08 09:30:00,206.25,206.57,206.04,206.23,359225.0,177.8078,178.0837,177.6267,177.7905,359225.0
2016-12-08 10:00:00,206.17,206.24,205.95,206.16,122622.0,177.7388,177.7992,177.5492,177.7302,122622.0
2016-12-08 10:30:00,206.17,206.42,206.13,206.37,91421.0,177.7388,177.9543,177.7043,177.9112,91421.0
2016-12-08 11:00:00,206.37,206.55,206.25,206.42,142257.0,177.9112,178.0664,177.8078,177.9543,142257.0
2016-12-08 11:30:00,206.38,206.5,206.23,206.44,102236.0,177.9199,178.0233,177.7905,177.9716,102236.0
2016-12-08 12:00:00,206.46,207.0,206.43,206.88,147963.0,177.9888,178.4544,177.963,178.3509,147963.0
2016-12-08 12:30:00,206.85,207.17,206.85,206.93,194571.0,178.325,178.6009,178.325,178.394,194571.0
2016-12-08 13:00:00,206.95,206.96,206.81,206.9,150616.0,178.4113,178.4199,178.2906,178.3681,150616.0
2016-12-08 13:30:00,206.89,207.27,206.82,207.23,156323.0,178.3595,178.6871,178.2992,178.6526,156323.0
2016-12-08 14:00:00,207.21,207.22,206.66,206.84,197205.0,178.6354,178.644,178.1612,178.3164,197205.0
2016-12-08 14:30:00,206.85,206.92,206.43,206.68,245927.0,178.325,178.3854,177.963,178.1785,245927.0
2016-12-08 15:00:00,206.69,206.77,206.53,206.57,183542.0,178.1871,178.2561,178.0492,178.0837,183542.0
2016-12-08 15:30:00,206.58,206.91,206.56,206.76,426706.0,178.0923,178.3768,178.075,178.2475,426706.0
2016-12-09 09:30:00,207.02,207.42,206.98,207.33,274700.0,178.4716,178.8164,178.4371,178.7388,274700.0
2016-12-09 10:00:00,207.34,207.36,207.08,207.3,312024.0,178.7475,178.7647,178.5233,178.713,312024.0
2016-12-09 10:30:00,207.29,207.57,207.29,207.39,62488.0,178.7044,178.9458,178.7044,178.7906,62488.0
2016-12-09 11:00:00,207.37,207.5,207.23,207.29,93534.0,178.7733,178.8854,178.6526,178.7044,93534.0
2016-12-09 11:30:00,207.28,207.44,207.2,207.31,184195.0,178.6957,178.8337,178.6268,178.7216,184195.0
2016-12-09 12:00:00,207.32,207.4,207.26,207.39,72265.0,178.7302,178.7992,178.6785,178.7906,72265.0
2016-12-09 12:30:00,207.41,207.52,207.37,207.41,63136.0,178.8078,178.9026,178.7733,178.8078,63136.0
2016-12-09 13:00:00,207.42,207.46,207.32,207.4,63414.0,178.8164,178.8509,178.7302,178.7992,63414.0
2016-12-09 13:30:00,207.41,207.54,207.36,207.48,130923.0,178.8078,178.9199,178.7647,178.8682,130923.0
2016-12-09 14:00:00,207.48,207.61,207.44,207.44,87693.0,178.8682,178.9802,178.8337,178.8337,87693.0
2016-12-09 14:30:00,207.45,207.62,207.45,207.61,84747.0,178.8423,178.9889,178.8423,178.9802,84747.0
2016-12-09 15:00:00,207.61,208.01,207.57,207.95,157539.0,178.9802,179.3251,178.9458,179.2733,157539.0
2016-12-09 15:30:00,207.95,208.01,207.8,208.01,232578.0,179.2733,179.3251,179.144,179.3251,232578.0
2016-12-12 09:30:00,207.92,208.29,207.79,208.28,552579.0,179.2475,179.5665,179.1354,179.5578,552579.0
2016-12-12 10:00:00,208.29,208.42,207.75,207.75,206985.0,179.5665,179.6785,179.1009,179.1009,206985.0
2016-12-12 10:30:00,207.76,208.0,207.71,207.86,146047.0,179.1096,179.3165,179.0664,179.1958,146047.0
2016-12-12 11:00:00,207.85,207.99,207.77,207.89,100168.0,179.1871,179.3078,179.1182,179.2216,100168.0
2016-12-12 11:30:00,207.93,207.96,207.6,207.68,168989.0,179.2561,179.282,178.9716,179.0406,168989.0
2016-12-12 12:00:00,207.67,207.67,207.33,207.43,191225.0,179.032,179.032,178.7388,178.8251,191225.0
2016-12-12 12:30:00,207.44,207.64,207.43,207.52,119950.0,178.8337,179.0061,178.8251,178.9026,119950.0
2016-12-12 13:00:00,207.53,207.71,207.5,207.63,62861.0,178.9113,179.0664,178.8854,178.9975,62861.0
2016-12-12 13:30:00,207.63,207.64,207.44,207.48,110781.0,178.9975,179.0061,178.8337,178.8682,110781.0
2016-12-12 14:00:00,207.47,207.76,207.47,207.61,153489.0,178.8595,179.1096,178.8595,178.9802,153489.0
2016-12-12 14:30:00,207.62,207.65,207.42,207.52,113770.0,178.9889,179.0147,178.8164,178.9026,113770.0
2016-12-12 15:00:00,207.53,207.7,207.5,207.58,132051.0,178.9113,179.0578,178.8854,178.9544,132051.0
2016-12-12 15:30:00,207.54,207.81,207.5,207.75,190425.0,178.9199,179.1527,178.8854,179.1009,190425.0
2016-12-13 09:30:00,208.53,209.25,208.47,208.98,288867.0,179.7734,180.3941,179.7216,180.1613,288867.0
2016-12-13 10:00:00,208.99,209.04,208.68,208.78,180423.0,180.1699,180.213,179.9027,179.9889,180423.0
2016-12-13 10:30:00,208.77,208.87,208.5,208.82,146174.0,179.9803,180.0665,179.7475,180.0234,146174.0
2016-12-13 11:00:00,208.82,209.04,208.68,208.96,128892.0,180.0234,180.213,179.9027,180.1441,128892.0
2016-12-13 11:30:00,208.97,209.13,208.85,209.08,130779.0,180.1527,180.2906,180.0492,180.2475,130779.0
2016-12-13 12:00:00,209.09,209.35,209.08,209.14,130226.0,180.2561,180.4803,180.2475,180.2992,130226.0
2016-12-13 12:30:00,209.15,209.31,209.12,209.19,121157.0,180.3079,180.4458,180.282,180.3424,121157.0
2016-12-13 13:00:00,209.19,209.68,209.18,209.68,147052.0,180.3424,180.7648,180.3337,180.7648,147052.0
2016-12-13 13:30:00,209.69,209.7,209.38,209.44,176982.0,180.7734,180.782,180.5061,180.5579,176982.0
2016-12-13 14:00:00,209.45,209.46,209.09,209.1,258897.0,180.5665,180.5751,180.2561,180.2648,258897.0
2016-12-13 14:30:00,209.07,209.37,209.06,209.2,231023.0,180.2389,180.4975,180.2303,180.351,231023.0
2016-12-13 15:00:00,209.2,209.33,209.08,209.3,175072.0,180.351,180.463,180.2475,180.4372,175072.0
2016-12-13 15:30:00,209.3,209.46,209.06,209.14,325796.0,180.4372,180.5751,180.2303,180.2992,325796.0
2016-12-14 09:30:00,208.84,209.22,208.83,208.99,173699.0,180.0406,180.3682,180.032,180.1699,173699.0
2016-12-14 10:00:00,208.99,208.99,208.68,208.86,63433.0,180.1699,180.1699,179.9027,180.0579,63433.0
2016-12-14 10:30:00,208.89,209.03,208.72,208.86,85062.0,180.0837,180.2044,179.9372,180.0579,85062.0
2016-12-14 11:00:00,208.85,208.92,208.7,208.84,80988.0,180.0492,180.1096,179.9199,180.0406,80988.0
2016-12-14 11:30:00,208.83,208.83,208.53,208.62,75195.0,180.032,180.032,179.7734,179.851,75195.0
2016-12-14 12:00:00,208.7,208.96,208.7,208.94,62544.0,179.9199,180.1441,179.9199,180.1268,62544.0
2016-12-14 12:30:00,208.98,209.09,208.93,209.06,127043.0,180.1613,180.2561,180.1182,180.2303,127043.0
2016-12-14 13:00:00,209.06,209.17,208.99,209.17,67008.0,180.2303,180.3251,180.1699,180.3251,67008.0
2016-12-14 13:30:00,209.15,209.25,209.05,209.22,158646.0,180.3079,180.3941,180.2217,180.3682,158646.0
2016-12-14 14:00:00,209.29,209.59,207.77,207.86,731533.0,180.4286,180.6872,179.1182,179.1958,731533.0
2016-12-14 14:30:00,207.87,208.68,207.8,207.87,651765.0,179.2044,179.9027,179.144,179.2044,651765.0
2016-12-14 15:00:00,207.84,208.21,206.98,207.62,636587.0,179.1785,179.4975,178.4371,178.9889,636587.0
2016-12-14 15:30:00,207.62,208.51,207.17,207.48,904941.0,178.9889,179.7561,178.6009,178.8682,904941.0
2016-12-15 09:30:00,207.72,208.65,207.58,208.65,309394.0,179.0751,179.8768,178.9544,179.8768,309394.0
2016-12-15 10:00:00,208.62,208.9,208.41,208.51,142907.0,179.851,180.0923,179.6699,179.7561,142907.0
2016-12-15 10:30:00,208.52,208.86,208.5,208.68,119024.0,179.7647,180.0579,179.7475,179.9027,119024.0
2016-12-15 11:00:00,208.68,209.23,208.68,208.9,148939.0,179.9027,180.3768,179.9027,180.0923,148939.0
2016-12-15 11:30:00,208.89,209.0,208.62,208.79,294751.0,180.0837,180.1786,179.851,179.9975,294751.0
2016-12-15 12:00:00,208.8,208.9,208.56,208.8,95665.0,180.0061,180.0923,179.7992,180.0061,95665.0
2016-12-15 12:30:00,208.76,208.82,208.47,208.64,539975.0,179.9716,180.0234,179.7216,179.8682,539975.0
2016-12-15 13:00:00,208.62,208.88,208.59,208.7,112845.0,179.851,180.0751,179.8251,179.9199,112845.0
2016-12-15 13:30:00,208.74,208.79,207.88,208.0,141965.0,179.9544,179.9975,179.213,179.3165,141965.0
2016-12-15 14:00:00,207.96,208.37,207.92,208.36,86456.0,179.282,179.6354,179.2475,179.6268,86456.0
2016-12-15 14:30:00,208.35,208.5,208.28,208.3,161620.0,179.6182,179.7475,179.5578,179.5751,161620.0
2016-12-15 15:00:00,208.3,208.44,208.17,208.19,87797.0,179.5751,179.6958,179.463,179.4803,87797.0
2016-12-15 15:30:00,208.25,208.51,208.15,208.26,286257.0,179.532,179.7561,179.4458,179.5406,286257.0
2016-12-16 09:30:00,208.79,208.84,208.36,208.55,444194.0,179.9975,180.0406,179.6268,179.7906,444194.0
2016-12-16 10:00:00,208.58,208.6,208.36,208.49,64715.0,179.8165,179.8337,179.6268,179.7389,64715.0
2016-12-16 10:30:00,208.51,208.72,208.28,208.58,123613.0,179.7561,179.9372,179.5578,179.8165,123613.0
2016-12-16 11:00:00,208.56,208.57,207.86,207.87,108714.0,179.7992,179.8079,179.1958,179.2044,108714.0
2016-12-16 11:30:00,207.88,208.4,207.84,208.34,555986.0,179.213,179.6613,179.1785,179.6096,555986.0
2016-12-16 12:00:00,208.36,208.42,208.05,208.15,32675.0,179.6268,179.6785,179.3596,179.4458,32675.0
2016-12-16 12:30:00,208.11,208.21,207.83,207.97,76325.0,179.4113,179.4975,179.1699,179.2906,76325.0
2016-12-16 13:00:00,207.95,207.96,207.63,207.7,58275.0,179.2733,179.282,178.9975,179.0578,58275.0
2016-12-16 13:30:00,207.67,207.88,207.67,207.82,47157.0,179.032,179.213,179.032,179.1613,47157.0
2016-12-16 14:00:00,207.8,208.0,207.68,207.78,97868.0,179.144,179.3165,179.0406,179.1268,97868.0
2016-12-16 14:30:00,207.76,208.04,207.73,207.93,270824.0,179.1096,179.3509,179.0837,179.2561,270824.0
2016-12-16 15:00:00,207.93,207.99,207.58,207.73,226084.0,179.2561,179.3078,178.9544,179.0837,226084.0
2016-12-16 15:30:00,207.72,207.95,207.55,207.92,470432.0,179.0751,179.2733,178.9285,179.2475,470432.0
2016-12-19 09:30:00,208.1,208.56,207.92,208.32,272075.0,179.4027,179.7992,179.2475,179.5923,272075.0
2016-12-19 10:00:00,208.33,208.49,208.26,208.34,147897.0,179.6009,179.7389,179.5406,179.6096,147897.0
2016-12-19 10:30:00,208.33,208.71,208.33,208.62,222601.0,179.6009,179.9285,179.6009,179.851,222601.0
2016-12-19 11:00:00,208.61,208.8,208.29,208.37,136845.0,179.8423,180.0061,179.5665,179.6354,136845.0
2016-12-19 11:30:00,208.37,208.44,208.13,208.14,85961.0,179.6354,179.6958,179.4285,179.4371,85961.0
2016-12-19 12:00:00,208.11,208.42,208.1,208.37,67012.0,179.4113,179.6785,179.4027,179.6354,67012.0
2016-12-19 12:30:00,208.38,208.49,208.34,208.43,66655.0,179.6441,179.7389,179.6096,179.6872,66655.0
2016-12-19 13:00:00,208.43,208.47,208.29,208.45,135096.0,179.6872,179.7216,179.5665,179.7044,135096.0
2016-12-19 13:30:00,208.45,208.58,208.29,208.56,116049.0,179.7044,179.8165,179.5665,179.7992,116049.0
2016-12-19 14:00:00,208.57,208.67,208.5,208.55,102772.0,179.8079,179.8941,179.7475,179.7906,102772.0
2016-12-19 14:30:00,208.53,208.54,208.22,208.25,116302.0,179.7734,179.782,179.5061,179.532,116302.0
2016-12-19 15:00:00,208.23,208.3,207.95,208.16,126248.0,179.5147,179.5751,179.2733,179.4544,126248.0
2016-12-19 15:30:00,208.16,208.36,208.09,208.31,265828.0,179.4544,179.6268,179.394,179.5837,265828.0
2016-12-20 09:30:00,208.92,209.31,208.83,209.16,162024.0,180.1096,180.4458,180.032,180.3165,162024.0
2016-12-20 10:00:00,209.17,209.19,208.91,208.96,592416.0,180.3251,180.3424,180.101,180.1441,592416.0
2016-12-20 10:30:00,209.0,209.22,208.93,209.2,133649.0,180.1786,180.3682,180.1182,180.351,133649.0
2016-12-20 11:00:00,209.2,209.2,209.1,209.13,168084.0,180.351,180.351,180.2648,180.2906,168084.0
2016-12-20 11:30:00,209.11,209.13,208.76,208.89,307720.0,180.2734,180.2906,179.9716,180.0837,307720.0
2016-12-20 12:00:00,208.89,209.02,208.81,208.92,164619.0,180.0837,180.1958,180.0148,180.1096,164619.0
2016-12-20 12:30:00,208.92,209.06,208.88,209.03,55141.0,180.1096,180.2303,180.0751,180.2044,55141.0
2016-12-20 13:00:00,209.03,209.13,209.01,209.11,115665.0,180.2044,180.2906,180.1872,180.2734,115665.0
2016-12-20 13:30:00,209.1,209.14,208.97,209.08,332092.0,180.2648,180.2992,180.1527,180.2475,332092.0
2016-12-20 14:00:00,209.08,209.09,208.89,208.93,112031.0,180.2475,180.2561,180.0837,180.1182,112031.0
2016-12-20 14:30:00,208.93,208.95,208.67,208.82,126760.0,180.1182,180.1354,179.8941,180.0234,126760.0
2016-12-20 15:00:00,208.82,208.96,208.8,208.96,166283.0,180.0234,180.1441,180.0061,180.1441,166283.0
2016-12-20 15:30:00,208.97,209.14,208.86,209.13,222266.0,180.1527,180.2992,180.0579,180.2906,222266.0
2016-12-21 09:30:00,209.06,209.2,208.86,208.91,190849.0,180.2303,180.351,180.0579,180.101,190849.0
2016-12-21 10:00:00,208.91,209.0,208.88,208.93,99387.0,180.101,180.1786,180.0751,180.1182,99387.0
2016-12-21 10:30:00,208.89,208.99,208.77,208.78,97184.0,180.0837,180.1699,179.9803,179.9889,97184.0
2016-12-21 11:00:00,208.78,208.91,208.76,208.89,128162.0,179.9889,180.101,179.9716,180.0837,128162.0
2016-12-21 11:30:00,208.89,208.96,208.84,208.89,65621.0,180.0837,180.1441,180.0406,180.0837,65621.0
2016-12-21 12:00:00,208.9,208.99,208.87,208.97,44349.0,180.0923,180.1699,180.0665,180.1527,44349.0
2016-12-21 12:30:00,208.98,209.02,208.93,208.93,57056.0,180.1613,180.1958,180.1182,180.1182,57056.0
2016-12-21 13:00:00,208.94,208.99,208.85,208.88,55917.0,180.1268,180.1699,180.0492,180.0751,55917.0
2016-12-21 13:30:00,208.91,208.96,208.84,208.86,44793.0,180.101,180.1441,180.0406,180.0579,44793.0
2016-12-21 14:00:00,208.85,208.99,208.84,208.94,89351.0,180.0492,180.1699,180.0406,180.1268,89351.0
2016-12-21 14:30:00,208.93,208.97,208.88,208.96,136328.0,180.1182,180.1527,180.0751,180.1441,136328.0
2016-12-21 15:00:00,208.95,208.98,208.72,208.78,119042.0,180.1354,180.1613,179.9372,179.9889,119042.0
2016-12-21 15:30:00,208.78,208.79,208.57,208.63,249890.0,179.9889,179.9975,179.8079,179.8596,249890.0
2016-12-22 09:30:00,207.11,207.24,206.72,206.95,233796.0,179.667,179.7798,179.3287,179.5282,233796.0
2016-12-22 10:00:00,206.95,207.1,206.85,207.0,190767.0,179.5282,179.6583,179.4415,179.5716,190767.0
2016-12-22 10:30:00,207.0,207.08,206.81,206.82,151965.0,179.5716,179.641,179.4068,179.4154,151965.0
2016-12-22 11:00:00,206.81,206.91,206.66,206.66,84284.0,179.4068,179.4935,179.2766,179.2766,84284.0
2016-12-22 11:30:00,206.68,206.74,206.5,206.6,111662.0,179.294,179.346,179.1378,179.2246,111662.0
2016-12-22 12:00:00,206.57,206.67,206.55,206.66,53765.0,179.1986,179.2853,179.1812,179.2766,53765.0
2016-12-22 12:30:00,206.65,206.81,206.65,206.75,46921.0,179.268,179.4068,179.268,179.3547,46921.0
2016-12-22 13:00:00,206.75,206.83,206.7,206.75,93231.0,179.3547,179.4241,179.3113,179.3547,93231.0
2016-12-22 13:30:00,206.74,207.05,206.69,206.99,68957.0,179.346,179.615,179.3027,179.5629,68957.0
2016-12-22 14:00:00,206.99,207.06,206.97,206.97,69983.0,179.5629,179.6236,179.5456,179.5456,69983.0
2016-12-22 14:30:00,206.97,206.98,206.86,206.95,107391.0,179.5456,179.5542,179.4501,179.5282,107391.0
2016-12-22 15:00:00,206.96,206.97,206.62,206.74,78560.0,179.5369,179.5456,179.2419,179.346,78560.0
2016-12-22 15:30:00,206.72,207.0,206.63,206.95,280059.0,179.3287,179.5716,179.2506,179.5282,280059.0
2016-12-23 09:30:00,206.98,207.11,206.9,207.05,122286.0,179.5542,179.667,179.4848,179.615,122286.0
2016-12-23 10:00:00,207.06,207.12,206.96,206.97,119807.0,179.6236,179.6757,179.5369,179.5456,119807.0
2016-12-23 10:30:00,206.97,207.06,206.87,206.95,70281.0,179.5456,179.6236,179.4588,179.5282,70281.0
2016-12-23 11:00:00,206.94,206.98,206.77,206.92,103198.0,179.5195,179.5542,179.3721,179.5022,103198.0
2016-12-23 11:30:00,206.93,206.96,206.86,206.93,42260.0,179.5109,179.5369,179.4501,179.5109,42260.0
2016-12-23 12:00:00,206.93,206.99,206.89,206.96,47280.0,179.5109,179.5629,179.4762,179.5369,47280.0
2016-12-23 12:30:00,206.96,206.99,206.89,206.89,31720.0,179.5369,179.5629,179.4762,179.4762,31720.0
2016-12-23 13:00:00,206.9,206.95,206.86,206.95,46663.0,179.4848,179.5282,179.4501,179.5282,46663.0
2016-12-23 13:30:00,206.95,207.0,206.93,206.96,37304.0,179.5282,179.5716,179.5109,179.5369,37304.0
2016-12-23 14:00:00,206.98,207.03,206.94,206.98,24995.0,179.5542,179.5976,179.5195,179.5542,24995.0
2016-12-23 14:30:00,206.97,207.03,206.96,207.01,39013.0,179.5456,179.5976,179.5369,179.5803,39013.0
2016-12-23 15:00:00,207.02,207.07,206.99,207.0,44935.0,179.5889,179.6323,179.5629,179.5716,44935.0
2016-12-23 15:30:00,207.0,207.22,206.99,207.2,315104.0,179.5716,179.7624,179.5629,179.7451,315104.0
2016-12-27 09:30:00,207.48,208.15,207.48,208.04,409634.0,179.988,180.5692,179.988,180.4738,409634.0
2016-12-27 10:00:00,208.04,208.14,208.01,208.04,173914.0,180.4738,180.5605,180.4478,180.4738,173914.0
2016-12-27 10:30:00,208.05,208.07,207.98,207.99,169472.0,180.4825,180.4998,180.4217,180.4304,169472.0
2016-12-27 11:00:00,208.0,208.05,207.84,207.88,169240.0,180.4391,180.4825,180.3003,180.335,169240.0
2016-12-27 11:30:00,207.92,207.97,207.75,207.81,189966.0,180.3697,180.4131,180.2222,180.2743,189966.0
2016-12-27 12:00:00,207.8,207.81,207.71,207.77,184796.0,180.2656,180.2743,180.1875,180.2396,184796.0
2016-12-27 12:30:00,207.75,207.85,207.72,207.81,223088.0,180.2222,180.309,180.1962,180.2743,223088.0
2016-12-27 13:00:00,207.81,207.88,207.77,207.85,230460.0,180.2743,180.335,180.2396,180.309,230460.0
2016-12-27 13:30:00,207.86,207.93,207.81,207.85,244386.0,180.3176,180.3784,180.2743,180.309,244386.0
2016-12-27 14:00:00,207.86,207.97,207.76,207.92,229232.0,180.3176,180.4131,180.2309,180.3697,229232.0
2016-12-27 14:30:00,207.91,207.96,207.82,207.83,210188.0,180.361,180.4044,180.2829,180.2916,210188.0
2016-12-27 15:00:00,207.83,207.92,207.77,207.83,235002.0,180.2916,180.3697,180.2396,180.2916,235002.0
2016-12-27 15:30:00,207.83,207.84,207.62,207.71,325380.0,180.2916,180.3003,180.1094,180.1875,325380.0
2016-12-28 09:30:00,208.01,208.07,207.05,207.05,196072.0,180.4478,180.4998,179.615,179.615,196072.0
2016-12-28 10:00:00,207.05,207.11,206.91,207.04,142069.0,179.615,179.667,179.4935,179.6063,142069.0
2016-12-28 10:30:00,207.03,207.11,206.89,206.98,126717.0,179.5976,179.667,179.4762,179.5542,126717.0
2016-12-28 11:00:00,206.97,207.23,206.97,207.2,83623.0,179.5456,179.7711,179.5456,179.7451,83623.0
2016-12-28 11:30:00,207.21,207.21,206.94,206.94,57500.0,179.7538,179.7538,179.5195,179.5195,57500.0
2016-12-28 12:00:00,206.92,206.92,206.42,206.54,154413.0,179.5022,179.5022,179.0684,179.1725,154413.0
2016-12-28 12:30:00,206.53,206.53,206.18,206.38,84619.0,179.1639,179.1639,178.8602,179.0337,84619.0
2016-12-28 13:00:00,206.38,206.46,206.29,206.37,79603.0,179.0337,179.1031,178.9557,179.0251,79603.0
2016-12-28 13:30:00,206.37,206.42,206.17,206.21,118126.0,179.0251,179.0684,178.8516,178.8863,118126.0
2016-12-28 14:00:00,206.22,206.35,206.02,206.15,119822.0,178.8949,179.0077,178.7214,178.8342,119822.0
2016-12-28 14:30:00,206.14,206.22,205.97,206.19,93785.0,178.8255,178.8949,178.6781,178.8689,93785.0
2016-12-28 15:00:00,206.18,206.31,206.12,206.14,83724.0,178.8602,178.973,178.8082,178.8255,83724.0
2016-12-28 15:30:00,206.14,206.19,205.91,206.04,392460.0,178.8255,178.8689,178.626,178.7388,392460.0
2016-12-29 09:30:00,206.1,206.47,206.03,206.18,262565.0,178.7908,179.1118,178.7301,178.8602,262565.0
2016-12-29 10:00:00,206.18,206.34,206.08,206.25,131836.0,178.8602,178.999,178.7735,178.921,131836.0
2016-12-29 10:30:00,206.26,206.29,205.88,205.94,101190.0,178.9296,178.9557,178.6,178.652,101190.0
2016-12-29 11:00:00,205.95,205.98,205.82,205.94,113139.0,178.6607,178.6867,178.5479,178.652,113139.0
2016-12-29 11:30:00,205.94,206.01,205.7,205.78,118584.0,178.652,178.7128,178.4438,178.5132,118584.0
2016-12-29 12:00:00,205.78,205.85,205.51,205.82,105231.0,178.5132,178.574,178.279,178.5479,105231.0
2016-12-29 12:30:00,205.84,205.94,205.76,205.81,115204.0,178.5653,178.652,178.4959,178.5393,115204.0
2016-12-29 13:00:00,205.8,205.82,205.72,205.79,94356.0,178.5306,178.5479,178.4612,178.5219,94356.0
2016-12-29 13:30:00,205.79,205.82,205.62,205.81,53233.0,178.5219,178.5479,178.3744,178.5393,53233.0
2016-12-29 14:00:00,205.81,206.08,205.81,205.95,129700.0,178.5393,178.7735,178.5393,178.6607,129700.0
2016-12-29 14:30:00,205.94,206.0,205.83,205.93,60628.0,178.652,178.7041,178.5566,178.6434,60628.0
2016-12-29 15:00:00,205.92,206.0,205.8,205.92,167303.0,178.6347,178.7041,178.5306,178.6347,167303.0
2016-12-29 15:30:00,205.91,205.98,205.83,205.98,133669.0,178.626,178.6867,178.5566,178.6867,133669.0
2016-12-30 09:30:00,206.37,206.43,205.43,205.47,324021.0,179.0251,179.0771,178.2096,178.2443,324021.0
2016-12-30 10:00:00,205.42,205.56,205.28,205.3,426660.0,178.2009,178.3224,178.0795,178.0968,426660.0
2016-12-30 10:30:00,205.29,205.57,205.29,205.56,184548.0,178.0882,178.3311,178.0882,178.3224,184548.0
2016-12-30 11:00:00,205.55,205.71,205.4,205.62,89909.0,178.3137,178.4525,178.1836,178.3744,89909.0
2016-12-30 11:30:00,205.61,205.81,205.59,205.63,85536.0,178.3658,178.5393,178.3484,178.3831,85536.0
2016-12-30 12:00:00,205.64,205.66,205.4,205.47,110970.0,178.3918,178.4091,178.1836,178.2443,110970.0
2016-12-30 12:30:00,205.47,205.54,205.13,205.25,129008.0,178.2443,178.305,177.9494,178.0535,129008.0
2016-12-30 13:00:00,205.25,205.46,205.2,205.36,77662.0,178.0535,178.2356,178.0101,178.1489,77662.0
2016-12-30 13:30:00,205.36,205.42,205.12,205.12,140464.0,178.1489,178.2009,177.9407,177.9407,140464.0
2016-12-30 14:00:00,205.13,205.18,204.9,204.91,111430.0,177.9494,177.9927,177.7498,177.7585,111430.0
2016-12-30 14:30:00,204.88,205.05,204.51,204.67,321147.0,177.7325,177.88,177.4115,177.5503,321147.0
2016-12-30 15:00:00,204.67,205.08,204.58,205.06,181554.0,177.5503,177.906,177.4722,177.8886,181554.0
2016-12-30 15:30:00,205.07,205.26,204.59,205.24,1178748.0,177.8973,178.0621,177.4809,178.0448,1178748.0
2017-01-03 09:30:00,206.68,206.82,206.32,206.56,299457.0,179.294,179.4154,178.9817,179.1899,299457.0
2017-01-03 10:00:00,206.56,207.33,206.52,207.06,231879.0,179.1899,179.8579,179.1552,179.6236,231879.0
2017-01-03 10:30:00,207.04,207.16,206.23,206.27,317018.0,179.6063,179.7104,178.9036,178.9383,317018.0
2017-01-03 11:00:00,206.25,206.35,206.0,206.08,217238.0,178.921,179.0077,178.7041,178.7735,217238.0
2017-01-03 11:30:00,206.09,206.22,205.56,205.99,760152.0,178.7822,178.8949,178.3224,178.6954,760152.0
2017-01-03 12:00:00,206.0,206.04,205.77,205.89,281281.0,178.7041,178.7388,178.5046,178.6087,281281.0
2017-01-03 12:30:00,205.89,205.99,205.6,205.86,230288.0,178.6087,178.6954,178.3571,178.5826,230288.0
2017-01-03 13:00:00,205.88,206.0,205.72,205.94,132870.0,178.6,178.7041,178.4612,178.652,132870.0
2017-01-03 13:30:00,205.94,206.0,205.62,205.69,200113.0,178.652,178.7041,178.3744,178.4352,200113.0
2017-01-03 14:00:00,205.69,205.95,205.68,205.75,165224.0,178.4352,178.6607,178.4265,178.4872,165224.0
2017-01-03 14:30:00,205.75,206.01,205.7,205.99,243868.0,178.4872,178.7128,178.4438,178.6954,243868.0
2017-01-03 15:00:00,206.0,206.22,205.88,206.01,150702.0,178.7041,178.8949,178.6,178.7128,150702.0
2017-01-03 15:30:00,206.01,206.74,205.89,206.74,770042.0,178.7128,179.346,178.6087,179.346,770042.0
2017-01-04 09:30:00,207.14,207.8,207.12,207.5,292540.0,179.693,180.2656,179.6757,180.0053,292540.0
2017-01-04 10:00:00,207.52,207.69,207.29,207.3,333407.0,180.0227,180.1702,179.8232,179.8318,333407.0
2017-01-04 10:30:00,207.27,207.62,207.27,207.57,264744.0,179.8058,180.1094,179.8058,180.0661,264744.0
2017-01-04 11:00:00,207.57,207.72,207.55,207.7,86764.0,180.0661,180.1962,180.0487,180.1788,86764.0
2017-01-04 11:30:00,207.7,207.91,207.7,207.85,266884.0,180.1788,180.361,180.1788,180.309,266884.0
2017-01-04 12:00:00,207.86,207.95,207.77,207.81,329480.0,180.3176,180.3957,180.2396,180.2743,329480.0
2017-01-04 12:30:00,207.81,207.89,207.78,207.85,276793.0,180.2743,180.3437,180.2482,180.309,276793.0
2017-01-04 13:00:00,207.84,207.86,207.75,207.83,288343.0,180.3003,180.3176,180.2222,180.2916,288343.0
2017-01-04 13:30:00,207.82,207.89,207.8,207.81,249262.0,180.2829,180.3437,180.2656,180.2743,249262.0
2017-01-04 14:00:00,207.83,208.14,207.77,208.02,355818.0,180.2916,180.5605,180.2396,180.4564,355818.0
2017-01-04 14:30:00,208.01,208.11,207.86,207.96,321613.0,180.4478,180.5345,180.3176,180.4044,321613.0
2017-01-04 15:00:00,207.94,208.07,207.92,208.03,327560.0,180.387,180.4998,180.3697,180.4651,327560.0
2017-01-04 15:30:00,208.02,208.18,207.82,207.94,760408.0,180.4564,180.5952,180.2829,180.387,760408.0
2017-01-05 09:30:00,207.75,208.0,207.61,207.85,177771.0,180.2222,180.4391,180.1008,180.309,177771.0
2017-01-05 10:00:00,207.84,208.04,207.78,207.97,109950.0,180.3003,180.4738,180.2482,180.4131,109950.0
2017-01-05 10:30:00,207.97,207.97,207.67,207.82,102907.0,180.4131,180.4131,180.1528,180.2829,102907.0
2017-01-05 11:00:00,207.82,207.84,207.26,207.42,180114.0,180.2829,180.3003,179.7971,179.9359,180114.0
2017-01-05 11:30:00,207.42,207.47,207.01,207.2,121785.0,179.9359,179.9793,179.5803,179.7451,121785.0
2017-01-05 12:00:00,207.2,207.45,207.12,207.41,93673.0,179.7451,179.962,179.6757,179.9273,93673.0
2017-01-05 12:30:00,207.39,207.49,207.29,207.44,52183.0,179.9099,179.9967,179.8232,179.9533,52183.0
2017-01-05 13:00:00,207.44,207.63,207.4,207.51,71354.0,179.9533,180.1181,179.9186,180.014,71354.0
2017-01-05 13:30:00,207.5,207.57,207.43,207.52,102952.0,180.0053,180.0661,179.9446,180.0227,102952.0
2017-01-05 14:00:00,207.52,207.76,207.52,207.66,61581.0,180.0227,180.2309,180.0227,180.1441,61581.0
2017-01-05 14:30:00,207.66,207.69,207.5,207.5,96596.0,180.1441,180.1702,180.0053,180.0053,96596.0
2017-01-05 15:00:00,207.5,207.79,207.49,207.78,78087.0,180.0053,180.2569,179.9967,180.2482,78087.0
2017-01-05 15:30:00,207.77,207.94,207.67,207.82,327598.0,180.2396,180.387,180.1528,180.2829,327598.0
2017-01-06 09:30:00,207.99,208.1,207.4,207.89,201319.0,180.4304,180.5258,179.9186,180.3437,201319.0
2017-01-06 10:00:00,207.85,208.1,207.81,207.95,114498.0,180.309,180.5258,180.2743,180.3957,114498.0
2017-01-06 10:30:00,207.96,208.17,207.67,208.04,115760.0,180.4044,180.5866,180.1528,180.4738,115760.0
2017-01-06 11:00:00,208.04,208.42,207.98,208.37,176751.0,180.4738,180.8034,180.4217,180.7601,176751.0
2017-01-06 11:30:00,208.42,208.8,208.34,208.7,130940.0,180.8034,181.1331,180.734,181.0463,130940.0
2017-01-06 12:00:00,208.68,208.84,208.59,208.82,103861.0,181.029,181.1678,180.9509,181.1504,103861.0
2017-01-06 12:30:00,208.85,209.07,208.84,209.01,223677.0,181.1764,181.3673,181.1678,181.3152,223677.0
2017-01-06 13:00:00,208.99,209.03,208.76,208.76,122481.0,181.2979,181.3326,181.0984,181.0984,122481.0
2017-01-06 13:30:00,208.77,209.02,208.76,208.89,91089.0,181.107,181.3239,181.0984,181.2111,91089.0
2017-01-06 14:00:00,208.89,209.09,208.82,208.86,83205.0,181.2111,181.3846,181.1504,181.1851,83205.0
2017-01-06 14:30:00,208.86,208.95,208.76,208.78,134336.0,181.1851,181.2632,181.0984,181.1157,134336.0
2017-01-06 15:00:00,208.78,208.94,208.75,208.76,63473.0,181.1157,181.2545,181.0897,181.0984,63473.0
2017-01-06 15:30:00,208.75,208.94,208.58,208.63,313745.0,181.0897,181.2545,180.9422,180.9856,313745.0
2017-01-09 09:30:00,208.34,208.36,207.88,208.12,237256.0,180.734,180.7514,180.335,180.5432,237256.0
2017-01-09 10:00:00,208.12,208.19,207.94,208.16,164771.0,180.5432,180.6039,180.387,180.5779,164771.0
2017-01-09 10:30:00,208.15,208.42,208.09,208.41,78648.0,180.5692,180.8034,180.5172,180.7948,78648.0
2017-01-09 11:00:00,208.38,208.48,208.28,208.39,106910.0,180.7687,180.8555,180.682,180.7774,106910.0
2017-01-09 11:30:00,208.37,208.38,208.17,208.27,56261.0,180.7601,180.7687,180.5866,180.6733,56261.0
2017-01-09 12:00:00,208.26,208.35,208.14,208.3,52176.0,180.6646,180.7427,180.5605,180.6993,52176.0
2017-01-09 12:30:00,208.29,208.43,208.21,208.37,70064.0,180.6907,180.8121,180.6213,180.7601,70064.0
2017-01-09 13:00:00,208.39,208.4,208.13,208.18,59312.0,180.7774,180.7861,180.5519,180.5952,59312.0
2017-01-09 13:30:00,208.16,208.24,208.1,208.2,71383.0,180.5779,180.6473,180.5258,180.6126,71383.0
2017-01-09 14:00:00,208.21,208.24,207.99,208.08,121287.0,180.6213,180.6473,180.4304,180.5085,121287.0
2017-01-09 14:30:00,208.08,208.09,207.9,208.02,89535.0,180.5085,180.5172,180.3523,180.4564,89535.0
2017-01-09 15:00:00,208.0,208.21,207.98,208.19,84160.0,180.4391,180.6213,180.4217,180.6039,84160.0
2017-01-09 15:30:00,208.2,208.24,207.9,207.94,267618.0,180.6126,180.6473,180.3523,180.387,267618.0
2017-01-10 09:30:00,207.9,207.92,207.51,207.74,318123.0,180.3523,180.3697,180.014,180.2135,318123.0
2017-01-10 10:00:00,207.75,207.9,207.73,207.9,60254.0,180.2222,180.3523,180.2049,180.3523,60254.0
2017-01-10 10:30:00,207.91,208.21,207.9,208.12,95439.0,180.361,180.6213,180.3523,180.5432,95439.0
2017-01-10 11:00:00,208.13,208.52,208.12,208.44,89116.0,180.5519,180.8902,180.5432,180.8208,89116.0
2017-01-10 11:30:00,208.44,208.69,208.42,208.57,85537.0,180.8208,181.0376,180.8034,180.9335,85537.0
2017-01-10 12:00:00,208.56,208.82,208.55,208.75,94036.0,180.9249,181.1504,180.9162,181.0897,94036.0
2017-01-10 12:30:00,208.75,208.78,208.54,208.59,58176.0,181.0897,181.1157,180.9075,180.9509,58176.0
2017-01-10 13:00:00,208.57,208.64,208.54,208.54,39459.0,180.9335,180.9943,180.9075,180.9075,39459.0
2017-01-10 13:30:00,208.54,208.57,208.01,208.06,249531.0,180.9075,180.9335,180.4478,180.4911,249531.0
2017-01-10 14:00:00,208.05,208.13,207.84,207.92,166542.0,180.4825,180.5519,180.3003,180.3697,166542.0
2017-01-10 14:30:00,207.92,208.16,207.92,208.04,111812.0,180.3697,180.5779,180.3697,180.4738,111812.0
2017-01-10 15:00:00,208.05,208.22,208.01,208.16,54700.0,180.4825,180.6299,180.4478,180.5779,54700.0
2017-01-10 15:30:00,208.14,208.38,207.85,207.88,345614.0,180.5605,180.7687,180.309,180.335,345614.0
2017-01-11 09:30:00,207.84,208.23,207.75,208.22,188232.0,180.3003,180.6386,180.2222,180.6299,188232.0
2017-01-11 10:00:00,208.24,208.25,207.95,208.19,3493966.0,180.6473,180.656,180.3957,180.6039,3493966.0
2017-01-11 10:30:00,208.2,208.37,207.97,208.11,107013.0,180.6126,180.7601,180.4131,180.5345,107013.0
2017-01-11 11:00:00,208.13,208.43,207.64,207.69,207933.0,180.5519,180.8121,180.1268,180.1702,207933.0
2017-01-11 11:30:00,207.68,208.15,207.12,208.12,403354.0,180.1615,180.5692,179.6757,180.5432,403354.0
2017-01-11 12:00:00,208.16,208.26,207.64,207.97,163069.0,180.5779,180.6646,180.1268,180.4131,163069.0
2017-01-11 12:30:00,208.01,208.01,207.35,207.72,126526.0,180.4478,180.4478,179.8752,180.1962,126526.0
2017-01-11 13:00:00,207.73,207.8,207.18,207.25,110905.0,180.2049,180.2656,179.7277,179.7885,110905.0
2017-01-11 13:30:00,207.23,207.92,207.17,207.78,101023.0,179.7711,180.3697,179.7191,180.2482,101023.0
2017-01-11 14:00:00,207.81,208.01,207.71,207.91,80485.0,180.2743,180.4478,180.1875,180.361,80485.0
2017-01-11 14:30:00,207.9,208.16,207.9,208.06,152794.0,180.3523,180.5779,180.3523,180.4911,152794.0
2017-01-11 15:00:00,208.07,208.28,208.05,208.16,87542.0,180.4998,180.682,180.4825,180.5779,87542.0
2017-01-11 15:30:00,208.17,208.46,208.15,208.46,299351.0,180.5866,180.8381,180.5692,180.8381,299351.0
2017-01-12 09:30:00,207.96,208.02,207.36,207.5,415867.0,180.4044,180.4564,179.8839,180.0053,415867.0
2017-01-12 10:00:00,207.5,207.53,206.73,207.01,360677.0,180.0053,180.0314,179.3374,179.5803,360677.0
2017-01-12 10:30:00,207.02,207.12,206.74,206.82,219877.0,179.5889,179.6757,179.346,179.4154,219877.0
2017-01-12 11:00:00,206.73,207.02,206.54,207.02,173109.0,179.3374,179.5889,179.1725,179.5889,173109.0
2017-01-12 11:30:00,207.02,207.03,206.79,206.86,178995.0,179.5889,179.5976,179.3894,179.4501,178995.0
2017-01-12 12:00:00,206.87,207.41,206.85,207.34,103681.0,179.4588,179.9273,179.4415,179.8665,103681.0
2017-01-12 12:30:00,207.36,207.56,207.32,207.46,185986.0,179.8839,180.0574,179.8492,179.9706,185986.0
2017-01-12 13:00:00,207.45,207.69,207.38,207.57,137099.0,179.962,180.1702,179.9012,180.0661,137099.0
2017-01-12 13:30:00,207.56,207.84,207.53,207.73,186274.0,180.0574,180.3003,180.0314,180.2049,186274.0
2017-01-12 14:00:00,207.75,207.9,207.65,207.82,135652.0,180.2222,180.3523,180.1355,180.2829,135652.0
2017-01-12 14:30:00,207.83,208.08,207.81,207.99,170776.0,180.2916,180.5085,180.2743,180.4304,170776.0
2017-01-12 15:00:00,208.02,208.03,207.75,207.85,115446.0,180.4564,180.4651,180.2222,180.309,115446.0
2017-01-12 15:30:00,207.86,208.19,207.85,208.0,579414.0,180.3176,180.6039,180.309,180.4391,579414.0
2017-01-13 09:30:00,208.18,208.78,208.16,208.58,330758.0,180.5952,181.1157,180.5779,180.9422,330758.0
2017-01-13 10:00:00,208.62,208.69,208.43,208.52,222709.0,180.9769,181.0376,180.8121,180.8902,222709.0
2017-01-13 10:30:00,208.52,208.7,208.51,208.59,162873.0,180.8902,181.0463,180.8815,180.9509,162873.0
2017-01-13 11:00:00,208.61,208.67,208.46,208.65,153337.0,180.9682,181.0203,180.8381,181.0029,153337.0
2017-01-13 11:30:00,208.65,208.72,208.52,208.64,137301.0,181.0029,181.0637,180.8902,180.9943,137301.0
2017-01-13 12:00:00,208.67,208.69,208.23,208.33,151390.0,181.0203,181.0376,180.6386,180.7254,151390.0
2017-01-13 12:30:00,208.34,208.51,208.34,208.5,98874.0,180.734,180.8815,180.734,180.8728,98874.0
2017-01-13 13:00:00,208.5,208.55,208.44,208.51,93869.0,180.8728,180.9162,180.8208,180.8815,93869.0
2017-01-13 13:30:00,208.51,208.54,208.38,208.42,97866.0,180.8815,180.9075,180.7687,180.8034,97866.0
2017-01-13 14:00:00,208.41,208.47,208.13,208.13,213874.0,180.7948,180.8468,180.5519,180.5519,213874.0
2017-01-13 14:30:00,208.14,208.45,208.13,208.43,192388.0,180.5605,180.8294,180.5519,180.8121,192388.0
2017-01-13 15:00:00,208.41,208.42,208.29,208.38,199326.0,180.7948,180.8034,180.6907,180.7687,199326.0
2017-01-13 15:30:00,208.37,208.61,208.29,208.44,476886.0,180.7601,180.9682,180.6907,180.8208,476886.0
2017-01-17 09:30:00,207.78,207.96,207.56,207.67,286120.0,180.2482,180.4044,180.0574,180.1528,286120.0
2017-01-17 10:00:00,207.64,208.21,207.57,208.03,95270.0,180.1268,180.6213,180.0661,180.4651,95270.0
2017-01-17 10:30:00,208.03,208.18,207.95,208.15,73377.0,180.4651,180.5952,180.3957,180.5692,73377.0
2017-01-17 11:00:00,208.14,208.15,207.77,207.9,99350.0,180.5605,180.5692,180.2396,180.3523,99350.0
2017-01-17 11:30:00,207.91,208.12,207.83,208.05,54658.0,180.361,180.5432,180.2916,180.4825,54658.0
2017-01-17 12:00:00,208.04,208.14,207.86,208.01,76074.0,180.4738,180.5605,180.3176,180.4478,76074.0
2017-01-17 12:30:00,208.03,208.07,207.93,207.96,42957.0,180.4651,180.4998,180.3784,180.4044,42957.0
2017-01-17 13:00:00,207.97,208.15,207.95,208.09,43351.0,180.4131,180.5692,180.3957,180.5172,43351.0
2017-01-17 13:30:00,208.1,208.14,208.0,208.04,81637.0,180.5258,180.5605,180.4391,180.4738,81637.0
2017-01-17 14:00:00,208.05,208.1,207.65,207.67,94775.0,180.4825,180.5258,180.1355,180.1528,94775.0
2017-01-17 14:30:00,207.65,207.7,207.38,207.51,110427.0,180.1355,180.1788,179.9012,180.014,110427.0
2017-01-17 15:00:00,207.53,207.56,207.33,207.46,87936.0,180.0314,180.0574,179.8579,179.9706,87936.0
2017-01-17 15:30:00,207.47,207.81,207.46,207.77,182426.0,179.9793,180.2743,179.9706,180.2396,182426.0
2017-01-18 09:30:00,208.01,208.02,207.42,207.89,229231.0,180.4478,180.4564,179.9359,180.3437,229231.0
2017-01-18 10:00:00,207.89,208.09,207.82,207.93,120451.0,180.3437,180.5172,180.2829,180.3784,120451.0
2017-01-18 10:30:00,207.94,208.07,207.71,207.91,90308.0,180.387,180.4998,180.1875,180.361,90308.0
2017-01-18 11:00:00,207.91,208.03,207.85,208.0,120042.0,180.361,180.4651,180.309,180.4391,120042.0
2017-01-18 11:30:00,208.01,208.05,207.69,207.74,65790.0,180.4478,180.4825,180.1702,180.2135,65790.0
2017-01-18 12:00:00,207.71,207.97,207.7,207.78,85177.0,180.1875,180.4131,180.1788,180.2482,85177.0
2017-01-18 12:30:00,207.77,207.89,207.68,207.7,72252.0,180.2396,180.3437,180.1615,180.1788,72252.0
2017-01-18 13:00:00,207.69,207.9,207.68,207.72,66910.0,180.1702,180.3523,180.1615,180.1962,66910.0
2017-01-18 13:30:00,207.74,207.89,207.74,207.78,151009.0,180.2135,180.3437,180.2135,180.2482,151009.0
2017-01-18 14:00:00,207.78,208.0,207.76,207.93,65038.0,180.2482,180.4391,180.2309,180.3784,65038.0
2017-01-18 14:30:00,207.94,207.95,207.77,207.94,76585.0,180.387,180.3957,180.2396,180.387,76585.0
2017-01-18 15:00:00,207.95,208.04,207.86,207.95,106755.0,180.3957,180.4738,180.3176,180.3957,106755.0
2017-01-18 15:30:00,207.96,208.22,207.9,208.16,214966.0,180.4044,180.6299,180.3523,180.5779,214966.0
2017-01-19 09:30:00,208.27,208.43,208.11,208.21,121489.0,180.6733,180.8121,180.5345,180.6213,121489.0
2017-01-19 10:00:00,208.19,208.21,207.79,208.01,62097.0,180.6039,180.6213,180.2569,180.4478,62097.0
2017-01-19 10:30:00,208.0,208.03,207.84,207.89,65992.0,180.4391,180.4651,180.3003,180.3437,65992.0
2017-01-19 11:00:00,207.85,207.99,207.55,207.91,76678.0,180.309,180.4304,180.0487,180.361,76678.0
2017-01-19 11:30:00,207.88,208.01,207.81,207.88,55974.0,180.335,180.4478,180.2743,180.335,55974.0
2017-01-19 12:00:00,207.89,207.92,207.75,207.82,55911.0,180.3437,180.3697,180.2222,180.2829,55911.0
2017-01-19 12:30:00,207.84,207.86,207.69,207.84,85049.0,180.3003,180.3176,180.1702,180.3003,85049.0
2017-01-19 13:00:00,207.8,207.87,207.62,207.62,72429.0,180.2656,180.3263,180.1094,180.1094,72429.0
2017-01-19 13:30:00,207.62,207.79,207.58,207.59,61493.0,180.1094,180.2569,180.0747,180.0834,61493.0
2017-01-19 14:00:00,207.61,207.66,206.97,207.32,141477.0,180.1008,180.1441,179.5456,179.8492,141477.0
2017-01-19 14:30:00,207.31,207.42,207.21,207.27,82116.0,179.8405,179.9359,179.7538,179.8058,82116.0
2017-01-19 15:00:00,207.28,207.56,207.16,207.48,163915.0,179.8145,180.0574,179.7104,179.988,163915.0
2017-01-19 15:30:00,207.49,207.59,207.29,207.46,290137.0,179.9967,180.0834,179.8232,179.9706,290137.0
2017-01-20 09:30:00,208.14,208.7,208.12,208.54,205118.0,180.5605,181.0463,180.5432,180.9075,205118.0
2017-01-20 10:00:00,208.53,208.57,208.24,208.31,75719.0,180.8988,180.9335,180.6473,180.708,75719.0
2017-01-20 10:30:00,208.34,208.43,208.28,208.38,98227.0,180.734,180.8121,180.682,180.7687,98227.0
2017-01-20 11:00:00,208.4,208.51,208.27,208.27,83936.0,180.7861,180.8815,180.6733,180.6733,83936.0
2017-01-20 11:30:00,208.34,208.44,208.27,208.39,40968.0,180.734,180.8208,180.6733,180.7774,40968.0
2017-01-20 12:00:00,208.41,208.43,207.77,207.85,240139.0,180.7948,180.8121,180.2396,180.309,240139.0
2017-01-20 12:30:00,207.91,207.95,207.56,207.82,326159.0,180.361,180.3957,180.0574,180.2829,326159.0
2017-01-20 13:00:00,207.76,208.13,207.73,208.07,86477.0,180.2309,180.5519,180.2049,180.4998,86477.0
2017-01-20 13:30:00,208.07,208.08,207.8,207.88,96045.0,180.4998,180.5085,180.2656,180.335,96045.0
2017-01-20 14:00:00,207.89,207.95,207.59,207.73,102047.0,180.3437,180.3957,180.0834,180.2049,102047.0
2017-01-20 14:30:00,207.72,207.86,207.63,207.78,49483.0,180.1962,180.3176,180.1181,180.2482,49483.0
2017-01-20 15:00:00,207.82,208.13,207.69,207.71,70221.0,180.2829,180.5519,180.1702,180.1875,70221.0
2017-01-20 15:30:00,207.71,208.17,207.64,208.14,209498.0,180.1875,180.5866,180.1268,180.5605,209498.0
2017-01-23 09:30:00,207.84,208.21,207.69,207.85,189098.0,180.3003,180.6213,180.1702,180.309,189098.0
2017-01-23 10:00:00,207.85,207.93,207.4,207.4,129146.0,180.309,180.3784,179.9186,179.9186,129146.0
2017-01-23 10:30:00,207.4,207.42,207.1,207.26,387384.0,179.9186,179.9359,179.6583,179.7971,387384.0
2017-01-23 11:00:00,207.26,207.42,207.06,207.24,385048.0,179.7971,179.9359,179.6236,179.7798,385048.0
2017-01-23 11:30:00,207.25,207.33,206.83,207.04,157384.0,179.7885,179.8579,179.4241,179.6063,157384.0
2017-01-23 12:00:00,207.06,207.18,206.88,207.16,148125.0,179.6236,179.7277,179.4675,179.7104,148125.0
2017-01-23 12:30:00,207.15,207.31,207.15,207.24,50057.0,179.7017,179.8405,179.7017,179.7798,50057.0
2017-01-23 13:00:00,207.24,207.4,207.22,207.24,63053.0,179.7798,179.9186,179.7624,179.7798,63053.0
2017-01-23 13:30:00,207.27,207.7,207.24,207.36,111245.0,179.8058,180.1788,179.7798,179.8839,111245.0
2017-01-23 14:00:00,207.38,207.45,207.21,207.3,63570.0,179.9012,179.962,179.7538,179.8318,63570.0
2017-01-23 14:30:00,207.33,207.54,207.29,207.49,90952.0,179.8579,180.04,179.8232,179.9967,90952.0
2017-01-23 15:00:00,207.51,207.65,207.37,207.54,74982.0,180.014,180.1355,179.8926,180.04,74982.0
2017-01-23 15:30:00,207.55,207.79,207.53,207.65,174660.0,180.0487,180.2569,180.0314,180.1355,174660.0
2017-01-24 09:30:00,207.86,208.03,207.75,207.89,187223.0,180.3176,180.4651,180.2222,180.3437,187223.0
2017-01-24 10:00:00,207.91,208.09,207.74,207.95,109233.0,180.361,180.5172,180.2135,180.3957,109233.0
2017-01-24 10:30:00,207.93,208.07,207.89,208.02,123169.0,180.3784,180.4998,180.3437,180.4564,123169.0
2017-01-24 11:00:00,208.03,208.24,207.98,208.15,96540.0,180.4651,180.6473,180.4217,180.5692,96540.0
2017-01-24 11:30:00,208.15,208.37,208.12,208.31,74429.0,180.5692,180.7601,180.5432,180.708,74429.0
2017-01-24 12:00:00,208.31,208.59,208.29,208.59,73753.0,180.708,180.9509,180.6907,180.9509,73753.0
2017-01-24 12:30:00,208.56,208.66,208.5,208.63,82947.0,180.9249,181.0116,180.8728,180.9856,82947.0
2017-01-24 13:00:00,208.62,208.89,208.62,208.84,106133.0,180.9769,181.2111,180.9769,181.1678,106133.0
2017-01-24 13:30:00,208.84,209.19,208.84,209.03,209064.0,181.1678,181.4714,181.1678,181.3326,209064.0
2017-01-24 14:00:00,209.03,209.15,208.99,209.01,226103.0,181.3326,181.4367,181.2979,181.3152,226103.0
2017-01-24 14:30:00,209.01,209.22,209.01,209.17,119725.0,181.3152,181.4974,181.3152,181.454,119725.0
2017-01-24 15:00:00,209.19,209.4,209.08,209.15,83000.0,181.4714,181.6536,181.376,181.4367,83000.0
2017-01-24 15:30:00,209.17,209.19,208.89,208.93,214593.0,181.454,181.4714,181.2111,181.2458,214593.0
2017-01-25 09:30:00,209.98,210.16,209.79,210.16,250258.0,182.1567,182.3129,181.9919,182.3129,250258.0
2017-01-25 10:00:00,210.12,210.31,210.08,210.1,96505.0,182.2782,182.443,182.2435,182.2608,96505.0
2017-01-25 10:30:00,210.08,210.39,210.06,210.34,115043.0,182.2435,182.5124,182.2261,182.469,115043.0
2017-01-25 11:00:00,210.35,210.54,210.31,210.38,98606.0,182.4777,182.6425,182.443,182.5037,98606.0
2017-01-25 11:30:00,210.36,210.38,210.08,210.23,84362.0,182.4864,182.5037,182.2435,182.3736,84362.0
2017-01-25 12:00:00,210.23,210.33,210.18,210.3,93201.0,182.3736,182.4603,182.3302,182.4343,93201.0
2017-01-25 12:30:00,210.3,210.37,210.2,210.36,64631.0,182.4343,182.495,182.3476,182.4864,64631.0
2017-01-25 13:00:00,210.37,210.49,210.35,210.45,64808.0,182.495,182.5991,182.4777,182.5644,64808.0
2017-01-25 13:30:00,210.46,210.59,210.36,210.57,88923.0,182.5731,182.6859,182.4864,182.6685,88923.0
2017-01-25 14:00:00,210.57,210.68,210.53,210.62,381089.0,182.6685,182.764,182.6338,182.7119,381089.0
2017-01-25 14:30:00,210.62,210.65,210.4,210.41,103025.0,182.7119,182.7379,182.5211,182.5297,103025.0
2017-01-25 15:00:00,210.43,210.55,210.33,210.54,144394.0,182.5471,182.6512,182.4603,182.6425,144394.0
2017-01-25 15:30:00,210.55,210.77,210.5,210.69,216083.0,182.6512,182.842,182.6078,182.7726,216083.0
2017-01-26 09:30:00,210.65,210.84,210.49,210.78,250927.0,182.7379,182.9028,182.5991,182.8507,250927.0
2017-01-26 10:00:00,210.74,210.9,210.56,210.6,124934.0,182.816,182.9548,182.6599,182.6946,124934.0
2017-01-26 10:30:00,210.61,210.88,210.53,210.61,96114.0,182.7032,182.9375,182.6338,182.7032,96114.0
2017-01-26 11:00:00,210.6,210.72,210.49,210.64,45207.0,182.6946,182.7987,182.5991,182.7293,45207.0
2017-01-26 11:30:00,210.62,210.73,210.49,210.54,112688.0,182.7119,182.8073,182.5991,182.6425,112688.0
2017-01-26 12:00:00,210.55,210.61,210.46,210.51,145253.0,182.6512,182.7032,182.5731,182.6165,145253.0
2017-01-26 12:30:00,210.51,210.54,210.37,210.51,110167.0,182.6165,182.6425,182.495,182.6165,110167.0
2017-01-26 13:00:00,210.5,210.55,210.25,210.38,209950.0,182.6078,182.6512,182.3909,182.5037,209950.0
2017-01-26 13:30:00,210.4,210.53,210.34,210.53,82537.0,182.5211,182.6338,182.469,182.6338,82537.0
2017-01-26 14:00:00,210.53,210.69,210.46,210.67,125475.0,182.6338,182.7726,182.5731,182.7553,125475.0
2017-01-26 14:30:00,210.68,210.72,210.56,210.59,218854.0,182.764,182.7987,182.6599,182.6859,218854.0
2017-01-26 15:00:00,210.59,210.59,210.43,210.52,143992.0,182.6859,182.6859,182.5471,182.6252,143992.0
2017-01-26 15:30:00,210.54,210.63,210.32,210.52,306953.0,182.6425,182.7206,182.4517,182.6252,306953.0
2017-01-27 09:30:00,210.64,210.76,210.17,210.29,92181.0,182.7293,182.8334,182.3215,182.4256,92181.0
2017-01-27 10:00:00,210.27,210.37,210.14,210.24,66250.0,182.4083,182.495,182.2955,182.3823,66250.0
2017-01-27 10:30:00,210.22,210.36,210.06,210.11,61683.0,182.3649,182.4864,182.2261,182.2695,61683.0
2017-01-27 11:00:00,210.11,210.34,210.1,210.27,76036.0,182.2695,182.469,182.2608,182.4083,76036.0
2017-01-27 11:30:00,210.28,210.32,210.16,210.32,249724.0,182.417,182.4517,182.3129,182.4517,249724.0
2017-01-27 12:00:00,210.3,210.4,210.26,210.29,48405.0,182.4343,182.5211,182.3996,182.4256,48405.0
2017-01-27 12:30:00,210.29,210.31,210.15,210.26,84810.0,182.4256,182.443,182.3042,182.3996,84810.0
2017-01-27 13:00:00,210.24,210.27,210.15,210.22,44604.0,182.3823,182.4083,182.3042,182.3649,44604.0
2017-01-27 13:30:00,210.24,210.27,210.16,210.17,197260.0,182.3823,182.4083,182.3129,182.3215,197260.0
2017-01-27 14:00:00,210.16,210.22,210.13,210.17,76897.0,182.3129,182.3649,182.2868,182.3215,76897.0
2017-01-27 14:30:00,210.18,210.27,210.16,210.21,67785.0,182.3302,182.4083,182.3129,182.3562,67785.0
2017-01-27 15:00:00,210.22,210.22,210.03,210.05,81535.0,182.3649,182.3649,182.2001,182.2174,81535.0
2017-01-27 15:30:00,210.06,210.3,210.06,210.24,137493.0,182.2261,182.4343,182.2261,182.3823,137493.0
2017-01-30 09:30:00,209.48,209.52,208.45,208.7,339708.0,181.723,181.7577,180.8294,181.0463,339708.0
2017-01-30 10:00:00,208.69,208.75,208.14,208.37,146506.0,181.0376,181.0897,180.5605,180.7601,146506.0
2017-01-30 10:30:00,208.37,208.39,207.88,208.03,203748.0,180.7601,180.7774,180.335,180.4651,203748.0
2017-01-30 11:00:00,208.01,208.45,207.99,208.23,94488.0,180.4478,180.8294,180.4304,180.6386,94488.0
2017-01-30 11:30:00,208.21,208.56,208.19,208.52,199930.0,180.6213,180.9249,180.6039,180.8902,199930.0
2017-01-30 12:00:00,208.54,208.56,208.36,208.48,160193.0,180.9075,180.9249,180.7514,180.8555,160193.0
2017-01-30 12:30:00,208.44,208.44,208.24,208.34,91420.0,180.8208,180.8208,180.6473,180.734,91420.0
2017-01-30 13:00:00,208.36,208.5,208.26,208.36,114201.0,180.7514,180.8728,180.6646,180.7514,114201.0
2017-01-30 13:30:00,208.37,208.38,208.15,208.27,114467.0,180.7601,180.7687,180.5692,180.6733,114467.0
2017-01-30 14:00:00,208.28,208.66,208.28,208.65,278466.0,180.682,181.0116,180.682,181.0029,278466.0
2017-01-30 14:30:00,208.64,208.74,208.55,208.69,138673.0,180.9943,181.081,180.9162,181.0376,138673.0
2017-01-30 15:00:00,208.68,208.68,208.41,208.53,149840.0,181.029,181.029,180.7948,180.8988,149840.0
2017-01-30 15:30:00,208.54,209.1,208.5,208.98,329643.0,180.9075,181.3933,180.8728,181.2892,329643.0
2017-01-31 09:30:00,208.34,208.66,208.21,208.32,286871.0,180.734,181.0116,180.6213,180.7167,286871.0
2017-01-31 10:00:00,208.31,208.41,207.95,208.18,206803.0,180.708,180.7948,180.3957,180.5952,206803.0
2017-01-31 10:30:00,208.18,208.46,207.96,208.04,206538.0,180.5952,180.8381,180.4044,180.4738,206538.0
2017-01-31 11:00:00,208.04,208.28,208.0,208.0,122140.0,180.4738,180.682,180.4391,180.4391,122140.0
2017-01-31 11:30:00,208.01,208.09,207.79,207.94,163949.0,180.4478,180.5172,180.2569,180.387,163949.0
2017-01-31 12:00:00,207.94,208.29,207.93,208.23,80422.0,180.387,180.6907,180.3784,180.6386,80422.0
2017-01-31 12:30:00,208.25,208.34,208.18,208.26,60505.0,180.656,180.734,180.5952,180.6646,60505.0
2017-01-31 13:00:00,208.26,208.29,208.02,208.23,86584.0,180.6646,180.6907,180.4564,180.6386,86584.0
2017-01-31 13:30:00,208.24,208.29,207.91,207.96,120669.0,180.6473,180.6907,180.361,180.4044,120669.0
2017-01-31 14:00:00,207.96,208.16,207.88,208.15,186402.0,180.4044,180.5779,180.335,180.5692,186402.0
2017-01-31 14:30:00,208.15,208.47,208.04,208.43,114395.0,180.5692,180.8468,180.4738,180.8121,114395.0
2017-01-31 15:00:00,208.44,208.68,208.43,208.57,255944.0,180.8208,181.029,180.8121,180.9335,255944.0
2017-01-31 15:30:00,208.57,208.94,208.57,208.94,775494.0,180.9335,181.2545,180.9335,181.2545,775494.0
2017-02-01 09:30:00,209.62,209.86,209.5,209.5,199508.0,181.8444,182.0526,181.7403,181.7403,199508.0
2017-02-01 10:00:00,209.51,209.65,209.12,209.16,121190.0,181.749,181.8704,181.4107,181.4454,121190.0
2017-02-01 10:30:00,209.16,209.23,208.55,208.66,152576.0,181.4454,181.5061,180.9162,181.0116,152576.0
2017-02-01 11:00:00,208.66,208.89,208.56,208.63,234797.0,181.0116,181.2111,180.9249,180.9856,234797.0
2017-02-01 11:30:00,208.64,208.74,208.37,208.6,142509.0,180.9943,181.081,180.7601,180.9596,142509.0
2017-02-01 12:00:00,208.6,208.74,208.52,208.69,78084.0,180.9596,181.081,180.8902,181.0376,78084.0
2017-02-01 12:30:00,208.71,208.86,208.71,208.78,234309.0,181.055,181.1851,181.055,181.1157,234309.0
2017-02-01 13:00:00,208.78,208.95,208.73,208.77,117959.0,181.1157,181.2632,181.0723,181.107,117959.0
2017-02-01 13:30:00,208.76,208.88,208.49,208.68,197078.0,181.0984,181.2025,180.8641,181.029,197078.0
2017-02-01 14:00:00,208.63,209.23,208.43,209.12,287262.0,180.9856,181.5061,180.8121,181.4107,287262.0
2017-02-01 14:30:00,209.13,209.13,208.54,208.75,127162.0,181.4193,181.4193,180.9075,181.0897,127162.0
2017-02-01 15:00:00,208.74,209.05,208.7,209.05,148971.0,181.081,181.3499,181.0463,181.3499,148971.0
2017-02-01 15:30:00,209.02,209.19,208.94,208.99,201730.0,181.3239,181.4714,181.2545,181.2979,201730.0
2017-02-02 09:30:00,208.61,208.79,208.23,208.77,257392.0,180.9682,181.1244,180.6386,181.107,257392.0
2017-02-02 10:00:00,208.76,208.96,208.63,208.76,205678.0,181.0984,181.2719,180.9856,181.0984,205678.0
2017-02-02 10:30:00,208.78,209.32,208.67,209.3,137547.0,181.1157,181.5842,181.0203,181.5668,137547.0
2017-02-02 11:00:00,209.31,209.4,209.11,209.11,189068.0,181.5755,181.6536,181.402,181.402,189068.0
2017-02-02 11:30:00,209.11,209.15,208.59,208.62,90000.0,181.402,181.4367,180.9509,180.9769,90000.0
2017-02-02 12:00:00,208.59,208.82,208.57,208.82,39868.0,180.9509,181.1504,180.9335,181.1504,39868.0
2017-02-02 12:30:00,208.79,209.11,208.78,209.03,60863.0,181.1244,181.402,181.1157,181.3326,60863.0
2017-02-02 13:00:00,209.05,209.08,208.76,208.79,74837.0,181.3499,181.376,181.0984,181.1244,74837.0
2017-02-02 13:30:00,208.76,209.19,208.75,209.12,55668.0,181.0984,181.4714,181.0897,181.4107,55668.0
2017-02-02 14:00:00,209.12,209.12,208.67,208.69,131847.0,181.4107,181.4107,181.0203,181.0376,131847.0
2017-02-02 14:30:00,208.65,208.79,208.57,208.69,76938.0,181.0029,181.1244,180.9335,181.0376,76938.0
2017-02-02 15:00:00,208.72,209.1,208.65,209.08,75412.0,181.0637,181.3933,181.0029,181.376,75412.0
2017-02-02 15:30:00,209.1,209.16,208.96,209.09,118927.0,181.3933,181.4454,181.2719,181.3846,118927.0
2017-02-03 09:30:00,210.08,210.12,209.77,209.99,483293.0,182.2435,182.2782,181.9745,182.1654,483293.0
2017-02-03 10:00:00,209.99,210.53,209.96,210.36,569918.0,182.1654,182.6338,182.1394,182.4864,569918.0
2017-02-03 10:30:00,210.36,210.63,210.24,210.49,747694.0,182.4864,182.7206,182.3823,182.5991,747694.0
2017-02-03 11:00:00,210.49,210.72,210.41,210.51,147702.0,182.5991,182.7987,182.5297,182.6165,147702.0
2017-02-03 11:30:00,210.49,210.54,210.32,210.44,71137.0,182.5991,182.6425,182.4517,182.5558,71137.0
2017-02-03 12:00:00,210.47,210.63,210.45,210.52,79300.0,182.5818,182.7206,182.5644,182.6252,79300.0
2017-02-03 12:30:00,210.54,210.61,210.52,210.57,87833.0,182.6425,182.7032,182.6252,182.6685,87833.0
2017-02-03 13:00:00,210.58,210.64,210.47,210.53,36283.0,182.6772,182.7293,182.5818,182.6338,36283.0
2017-02-03 13:30:00,210.54,210.58,210.43,210.44,54743.0,182.6425,182.6772,182.5471,182.5558,54743.0
2017-02-03 14:00:00,210.46,210.59,210.46,210.51,83138.0,182.5731,182.6859,182.5731,182.6165,83138.0
2017-02-03 14:30:00,210.49,210.65,210.49,210.58,61093.0,182.5991,182.7379,182.5991,182.6772,61093.0
2017-02-03 15:00:00,210.55,210.72,210.55,210.58,100343.0,182.6512,182.7987,182.6512,182.6772,100343.0
2017-02-03 15:30:00,210.57,210.73,210.49,210.6,204423.0,182.6685,182.8073,182.5991,182.6946,204423.0
2017-02-06 09:30:00,210.12,210.48,210.07,210.38,197111.0,182.2782,182.5905,182.2348,182.5037,197111.0
2017-02-06 10:00:00,210.36,210.55,210.29,210.45,67338.0,182.4864,182.6512,182.4256,182.5644,67338.0
2017-02-06 10:30:00,210.45,210.46,210.18,210.19,75569.0,182.5644,182.5731,182.3302,182.3389,75569.0
2017-02-06 11:00:00,210.16,210.49,210.15,210.43,62655.0,182.3129,182.5991,182.3042,182.5471,62655.0
2017-02-06 11:30:00,210.43,210.45,210.22,210.28,43302.0,182.5471,182.5644,182.3649,182.417,43302.0
2017-02-06 12:00:00,210.26,210.3,210.17,210.25,39488.0,182.3996,182.4343,182.3215,182.3909,39488.0
2017-02-06 12:30:00,210.25,210.25,210.0,210.02,96834.0,182.3909,182.3909,182.1741,182.1914,96834.0
2017-02-06 13:00:00,210.0,210.07,209.84,209.97,125322.0,182.1741,182.2348,182.0353,182.148,125322.0
2017-02-06 13:30:00,209.96,210.08,209.84,210.05,90188.0,182.1394,182.2435,182.0353,182.2174,90188.0
2017-02-06 14:00:00,210.05,210.07,209.95,210.0,45127.0,182.2174,182.2348,182.1307,182.1741,45127.0
2017-02-06 14:30:00,209.98,210.09,209.93,210.04,141675.0,182.1567,182.2521,182.1133,182.2088,141675.0
2017-02-06 15:00:00,210.03,210.14,210.02,210.09,54900.0,182.2001,182.2955,182.1914,182.2521,54900.0
2017-02-06 15:30:00,210.09,210.2,210.02,210.2,107538.0,182.2521,182.3476,182.1914,182.3476,107538.0
2017-02-07 09:30:00,210.65,210.84,210.43,210.68,248078.0,182.7379,182.9028,182.5471,182.764,248078.0
2017-02-07 10:00:00,210.68,210.8,210.62,210.68,86680.0,182.764,182.8681,182.7119,182.764,86680.0
2017-02-07 10:30:00,210.66,210.76,210.57,210.69,67663.0,182.7466,182.8334,182.6685,182.7726,67663.0
2017-02-07 11:00:00,210.68,210.8,210.33,210.37,96804.0,182.764,182.8681,182.4603,182.495,96804.0
2017-02-07 11:30:00,210.39,210.53,210.36,210.48,36033.0,182.5124,182.6338,182.4864,182.5905,36033.0
2017-02-07 12:00:00,210.48,210.62,210.18,210.22,37131.0,182.5905,182.7119,182.3302,182.3649,37131.0
2017-02-07 12:30:00,210.21,210.35,210.0,210.05,47421.0,182.3562,182.4777,182.1741,182.2174,47421.0
2017-02-07 13:00:00,210.07,210.24,209.99,210.2,67778.0,182.2348,182.3823,182.1654,182.3476,67778.0
2017-02-07 13:30:00,210.2,210.35,210.19,210.25,45177.0,182.3476,182.4777,182.3389,182.3909,45177.0
2017-02-07 14:00:00,210.28,210.32,210.12,210.2,54703.0,182.417,182.4517,182.2782,182.3476,54703.0
2017-02-07 14:30:00,210.21,210.3,210.16,210.26,49173.0,182.3562,182.4343,182.3129,182.3996,49173.0
2017-02-07 15:00:00,210.25,210.41,210.19,210.28,54635.0,182.3909,182.5297,182.3389,182.417,54635.0
2017-02-07 15:30:00,210.25,210.25,210.06,210.23,103297.0,182.3909,182.3909,182.2261,182.3736,103297.0
2017-02-08 09:30:00,209.89,209.94,209.63,209.85,153177.0,182.0786,182.122,181.8531,182.0439,153177.0
2017-02-08 10:00:00,209.82,210.08,209.8,209.99,64063.0,182.0179,182.2435,182.0006,182.1654,64063.0
2017-02-08 10:30:00,209.97,210.32,209.82,210.2,118613.0,182.148,182.4517,182.0179,182.3476,118613.0
2017-02-08 11:00:00,210.23,210.47,210.22,210.33,89102.0,182.3736,182.5818,182.3649,182.4603,89102.0
2017-02-08 11:30:00,210.32,210.4,210.11,210.11,38430.0,182.4517,182.5211,182.2695,182.2695,38430.0
2017-02-08 12:00:00,210.15,210.36,210.15,210.25,101397.0,182.3042,182.4864,182.3042,182.3909,101397.0
2017-02-08 12:30:00,210.22,210.24,210.08,210.2,27560.0,182.3649,182.3823,182.2435,182.3476,27560.0
2017-02-08 13:00:00,210.21,210.41,210.19,210.38,41484.0,182.3562,182.5297,182.3389,182.5037,41484.0
2017-02-08 13:30:00,210.39,210.52,210.34,210.46,26683.0,182.5124,182.6252,182.469,182.5731,26683.0
2017-02-08 14:00:00,210.46,210.49,210.37,210.4,109703.0,182.5731,182.5991,182.495,182.5211,109703.0
2017-02-08 14:30:00,210.41,210.53,210.4,210.44,48099.0,182.5297,182.6338,182.5211,182.5558,48099.0
2017-02-08 15:00:00,210.43,210.56,210.31,210.55,61359.0,182.5471,182.6599,182.443,182.6512,61359.0
2017-02-08 15:30:00,210.53,210.61,210.44,210.49,82843.0,182.6338,182.7032,182.5558,182.5991,82843.0
2017-02-09 09:30:00,210.78,211.0,210.74,210.97,153629.0,182.8507,183.0416,182.816,183.0155,153629.0
2017-02-09 10:00:00,211.0,211.34,210.93,211.32,71359.0,183.0416,183.3365,182.9808,183.3192,71359.0
2017-02-09 10:30:00,211.34,211.66,211.29,211.63,62978.0,183.3365,183.6141,183.2931,183.5881,62978.0
2017-02-09 11:00:00,211.63,211.89,211.53,211.85,33464.0,183.5881,183.8136,183.5013,183.7789,33464.0
2017-02-09 11:30:00,211.85,211.85,211.69,211.77,39643.0,183.7789,183.7789,183.6401,183.7095,39643.0
2017-02-09 12:00:00,211.78,211.88,211.65,211.66,106442.0,183.7182,183.805,183.6054,183.6141,106442.0
2017-02-09 12:30:00,211.72,211.73,211.59,211.68,57085.0,183.6662,183.6748,183.5534,183.6315,57085.0
2017-02-09 13:00:00,211.67,211.82,211.66,211.8,118107.0,183.6228,183.7529,183.6141,183.7356,118107.0
2017-02-09 13:30:00,211.81,211.85,211.68,211.84,65756.0,183.7442,183.7789,183.6315,183.7703,65756.0
2017-02-09 14:00:00,211.85,211.91,211.81,211.86,32696.0,183.7789,183.831,183.7442,183.7876,32696.0
2017-02-09 14:30:00,211.86,212.05,211.84,211.97,60789.0,183.7876,183.9524,183.7703,183.883,60789.0
2017-02-09 15:00:00,212.01,212.04,211.84,211.86,67678.0,183.9177,183.9438,183.7703,183.7876,67678.0
2017-02-09 15:30:00,211.87,211.87,211.67,211.7,193429.0,183.7963,183.7963,183.6228,183.6488,193429.0
2017-02-10 09:30:00,212.13,212.28,212.01,212.19,180289.0,184.0218,184.152,183.9177,184.0739,180289.0
2017-02-10 10:00:00,212.18,212.22,212.02,212.18,127352.0,184.0652,184.0999,183.9264,184.0652,127352.0
2017-02-10 10:30:00,212.19,212.42,212.17,212.3,106419.0,184.0739,184.2734,184.0565,184.1693,106419.0
2017-02-10 11:00:00,212.3,212.31,212.17,212.21,53865.0,184.1693,184.178,184.0565,184.0912,53865.0
2017-02-10 11:30:00,212.21,212.32,212.16,212.32,51050.0,184.0912,184.1867,184.0479,184.1867,51050.0
2017-02-10 12:00:00,212.32,212.46,212.26,212.43,59801.0,184.1867,184.3081,184.1346,184.2821,59801.0
2017-02-10 12:30:00,212.44,212.58,212.44,212.5,76088.0,184.2908,184.4122,184.2908,184.3428,76088.0
2017-02-10 13:00:00,212.52,212.69,212.51,212.58,93060.0,184.3602,184.5076,184.3515,184.4122,93060.0
2017-02-10 13:30:00,212.58,212.8,212.57,212.63,193796.0,184.4122,184.6031,184.4035,184.4556,193796.0
2017-02-10 14:00:00,212.63,212.72,212.56,212.63,52326.0,184.4556,184.5337,184.3949,184.4556,52326.0
2017-02-10 14:30:00,212.63,212.68,212.45,212.47,70174.0,184.4556,184.499,184.2994,184.3168,70174.0
2017-02-10 15:00:00,212.49,212.61,212.47,212.56,52282.0,184.3341,184.4382,184.3168,184.3949,52282.0
2017-02-10 15:30:00,212.56,212.68,212.49,212.52,119688.0,184.3949,184.499,184.3341,184.3602,119688.0
2017-02-13 09:30:00,213.11,213.42,213.07,213.29,208557.0,184.872,185.1409,184.8373,185.0281,208557.0
2017-02-13 10:00:00,213.3,213.48,213.28,213.42,103786.0,185.0368,185.193,185.0195,185.1409,103786.0
2017-02-13 10:30:00,213.42,213.48,213.3,213.45,120955.0,185.1409,185.193,185.0368,185.1669,120955.0
2017-02-13 11:00:00,213.46,213.59,213.3,213.52,116667.0,185.1756,185.2884,185.0368,185.2277,116667.0
2017-02-13 11:30:00,213.53,213.57,213.36,213.38,90692.0,185.2363,185.271,185.0889,185.1062,90692.0
2017-02-13 12:00:00,213.38,213.52,213.38,213.51,36643.0,185.1062,185.2277,185.1062,185.219,36643.0
2017-02-13 12:30:00,213.52,213.7,213.51,213.68,439325.0,185.2277,185.3838,185.219,185.3665,439325.0
2017-02-13 13:00:00,213.68,213.93,213.62,213.91,63541.0,185.3665,185.5833,185.3144,185.566,63541.0
2017-02-13 13:30:00,213.92,214.0,213.83,213.86,66377.0,185.5747,185.6441,185.4966,185.5226,66377.0
2017-02-13 14:00:00,213.85,213.92,213.8,213.86,77315.0,185.5139,185.5747,185.4706,185.5226,77315.0
2017-02-13 14:30:00,213.8,213.82,213.7,213.7,65536.0,185.4706,185.4879,185.3838,185.3838,65536.0
2017-02-13 15:00:00,213.69,213.79,213.66,213.71,82880.0,185.3751,185.4619,185.3491,185.3925,82880.0
2017-02-13 15:30:00,213.7,213.78,213.59,213.68,108454.0,185.3838,185.4532,185.2884,185.3665,108454.0
2017-02-14 09:30:00,213.55,213.74,213.39,213.42,173683.0,185.2537,185.4185,185.1149,185.1409,173683.0
2017-02-14 10:00:00,213.42,213.62,213.25,213.42,128507.0,185.1409,185.3144,184.9934,185.1409,128507.0
2017-02-14 10:30:00,213.45,213.51,213.18,213.45,62597.0,185.1669,185.219,184.9327,185.1669,62597.0
2017-02-14 11:00:00,213.43,213.61,213.16,213.58,88296.0,185.1496,185.3057,184.9154,185.2797,88296.0
2017-02-14 11:30:00,213.58,213.75,213.5,213.7,59355.0,185.2797,185.4272,185.2103,185.3838,59355.0
2017-02-14 12:00:00,213.7,213.79,213.65,213.74,46722.0,185.3838,185.4619,185.3404,185.4185,46722.0
2017-02-14 12:30:00,213.75,214.13,213.73,214.08,93247.0,185.4272,185.7568,185.4098,185.7134,93247.0
2017-02-14 13:00:00,214.08,214.33,214.05,214.28,59491.0,185.7134,185.9303,185.6874,185.8869,59491.0
2017-02-14 13:30:00,214.28,214.4,214.19,214.35,52056.0,185.8869,185.991,185.8089,185.9477,52056.0
2017-02-14 14:00:00,214.35,214.55,214.31,214.4,145568.0,185.9477,186.1212,185.913,185.991,145568.0
2017-02-14 14:30:00,214.39,214.42,214.21,214.25,60897.0,185.9824,186.0084,185.8262,185.8609,60897.0
2017-02-14 15:00:00,214.25,214.37,214.24,214.35,111655.0,185.8609,185.965,185.8522,185.9477,111655.0
2017-02-14 15:30:00,214.34,214.59,214.26,214.59,468937.0,185.939,186.1559,185.8696,186.1559,468937.0
2017-02-15 09:30:00,214.34,214.65,214.31,214.64,144486.0,185.939,186.2079,185.913,186.1992,144486.0
2017-02-15 10:00:00,214.64,214.71,214.45,214.65,99607.0,186.1992,186.26,186.0344,186.2079,99607.0
2017-02-15 10:30:00,214.65,214.98,214.63,214.97,228055.0,186.2079,186.4942,186.1906,186.4855,228055.0
2017-02-15 11:00:00,214.96,215.27,214.93,215.21,135380.0,186.4768,186.7458,186.4508,186.6937,135380.0
2017-02-15 11:30:00,215.22,215.26,214.78,214.94,108193.0,186.7024,186.7371,186.3207,186.4595,108193.0
2017-02-15 12:00:00,214.97,215.08,214.86,215.05,276823.0,186.4855,186.5809,186.3901,186.5549,276823.0
2017-02-15 12:30:00,215.04,215.22,215.0,215.13,43420.0,186.5462,186.7024,186.5115,186.6243,43420.0
2017-02-15 13:00:00,215.15,215.27,215.0,215.19,39001.0,186.6417,186.7458,186.5115,186.6764,39001.0
2017-02-15 13:30:00,215.21,215.51,215.13,215.35,125236.0,186.6937,186.954,186.6243,186.8152,125236.0
2017-02-15 14:00:00,215.38,215.51,215.32,215.51,89027.0,186.8412,186.954,186.7891,186.954,89027.0
2017-02-15 14:30:00,215.5,215.61,215.45,215.6,156497.0,186.9453,187.0407,186.9019,187.032,156497.0
2017-02-15 15:00:00,215.6,215.89,215.52,215.77,217061.0,187.032,187.2836,186.9626,187.1795,217061.0
2017-02-15 15:30:00,215.76,215.82,215.6,215.67,198169.0,187.1708,187.2229,187.032,187.0928,198169.0
2017-02-16 09:30:00,215.74,215.9,215.33,215.47,250075.0,187.1535,187.2923,186.7978,186.9193,250075.0
2017-02-16 10:00:00,215.46,215.55,215.3,215.43,129784.0,186.9106,186.9887,186.7718,186.8846,129784.0
2017-02-16 10:30:00,215.42,215.73,214.85,215.1,141927.0,186.8759,187.1448,186.3814,186.5983,141927.0
2017-02-16 11:00:00,215.13,215.21,214.73,215.16,157989.0,186.6243,186.6937,186.2773,186.6503,157989.0
2017-02-16 11:30:00,215.16,215.34,215.05,215.32,80056.0,186.6503,186.8065,186.5549,186.7891,80056.0
2017-02-16 12:00:00,215.32,215.38,215.07,215.26,105015.0,186.7891,186.8412,186.5723,186.7371,105015.0
2017-02-16 12:30:00,215.26,215.49,215.2,215.27,192477.0,186.7371,186.9366,186.685,186.7458,192477.0
2017-02-16 13:00:00,215.27,215.27,215.04,215.15,118668.0,186.7458,186.7458,186.5462,186.6417,118668.0
2017-02-16 13:30:00,215.16,215.21,215.02,215.17,47805.0,186.6503,186.6937,186.5289,186.659,47805.0
2017-02-16 14:00:00,215.17,215.25,214.95,215.05,83062.0,186.659,186.7284,186.4682,186.5549,83062.0
2017-02-16 14:30:00,215.06,215.23,214.96,215.2,89144.0,186.5636,186.7111,186.4768,186.685,89144.0
2017-02-16 15:00:00,215.2,215.36,215.17,215.3,110358.0,186.685,186.8238,186.659,186.7718,110358.0
2017-02-16 15:30:00,215.31,215.54,215.28,215.52,189049.0,186.7805,186.98,186.7544,186.9626,189049.0
2017-02-17 09:30:00,214.84,215.26,214.79,215.15,175958.0,186.3727,186.7371,186.3294,186.6417,175958.0
2017-02-17 10:00:00,215.12,215.3,215.05,215.23,144864.0,186.6156,186.7718,186.5549,186.7111,144864.0
2017-02-17 10:30:00,215.23,215.26,215.03,215.04,100575.0,186.7111,186.7371,186.5376,186.5462,100575.0
2017-02-17 11:00:00,215.04,215.18,214.83,214.94,118974.0,186.5462,186.6677,186.3641,186.4595,118974.0
2017-02-17 11:30:00,214.96,215.16,214.94,215.1,67465.0,186.4768,186.6503,186.4595,186.5983,67465.0
2017-02-17 12:00:00,215.07,215.25,215.05,215.18,42361.0,186.5723,186.7284,186.5549,186.6677,42361.0
2017-02-17 12:30:00,215.2,215.22,215.1,215.22,38950.0,186.685,186.7024,186.5983,186.7024,38950.0
2017-02-17 13:00:00,215.22,215.23,215.06,215.19,85800.0,186.7024,186.7111,186.5636,186.6764,85800.0
2017-02-17 13:30:00,215.18,215.27,215.15,215.2,68522.0,186.6677,186.7458,186.6417,186.685,68522.0
2017-02-17 14:00:00,215.2,215.39,215.19,215.38,80238.0,186.685,186.8499,186.6764,186.8412,80238.0
2017-02-17 14:30:00,215.37,215.51,215.36,215.39,77473.0,186.8325,186.954,186.8238,186.8499,77473.0
2017-02-17 15:00:00,215.38,215.57,215.38,215.55,92093.0,186.8412,187.006,186.8412,186.9887,92093.0
2017-02-17 15:30:00,215.56,215.83,215.5,215.83,217401.0,186.9973,187.2316,186.9453,187.2316,217401.0
2017-02-21 09:30:00,216.32,216.86,216.24,216.76,270569.0,187.6566,188.1251,187.5872,188.0383,270569.0
2017-02-21 10:00:00,216.78,217.18,216.76,217.09,158934.0,188.0557,188.4027,188.0383,188.3246,158934.0
2017-02-21 10:30:00,217.08,217.28,216.98,217.08,140438.0,188.3159,188.4894,188.2292,188.3159,140438.0
2017-02-21 11:00:00,217.05,217.08,216.67,216.67,108192.0,188.2899,188.3159,187.9603,187.9603,108192.0
2017-02-21 11:30:00,216.67,216.81,216.52,216.77,69876.0,187.9603,188.0817,187.8301,188.047,69876.0
2017-02-21 12:00:00,216.81,216.92,216.76,216.92,55159.0,188.0817,188.1771,188.0383,188.1771,55159.0
2017-02-21 12:30:00,216.9,216.93,216.76,216.79,46728.0,188.1598,188.1858,188.0383,188.0644,46728.0
2017-02-21 13:00:00,216.79,216.9,216.7,216.87,56564.0,188.0644,188.1598,187.9863,188.1338,56564.0
2017-02-21 13:30:00,216.86,216.86,216.65,216.77,41404.0,188.1251,188.1251,187.9429,188.047,41404.0
2017-02-21 14:00:00,216.77,216.99,216.71,216.98,71690.0,188.047,188.2379,187.995,188.2292,71690.0
2017-02-21 14:30:00,216.98,217.11,216.92,217.03,77693.0,188.2292,188.342,188.1771,188.2726,77693.0
2017-02-21 15:00:00,217.04,217.23,216.99,217.21,98127.0,188.2812,188.4461,188.2379,188.4287,98127.0
2017-02-21 15:30:00,217.23,217.32,217.09,217.1,323133.0,188.4461,188.5241,188.3246,188.3333,323133.0
2017-02-22 09:30:00,216.72,216.85,216.55,216.68,152253.0,188.0036,188.1164,187.8562,187.9689,152253.0
2017-02-22 10:00:00,216.7,217.0,216.67,216.98,166761.0,187.9863,188.2465,187.9603,188.2292,166761.0
2017-02-22 10:30:00,216.99,217.19,216.94,216.94,134737.0,188.2379,188.4114,188.1945,188.1945,134737.0
2017-02-22 11:00:00,216.94,216.98,216.73,216.9,90798.0,188.1945,188.2292,188.0123,188.1598,90798.0
2017-02-22 11:30:00,216.91,216.97,216.8,216.8,52730.0,188.1685,188.2205,188.073,188.073,52730.0
2017-02-22 12:00:00,216.79,216.97,216.77,216.91,54779.0,188.0644,188.2205,188.047,188.1685,54779.0
2017-02-22 12:30:00,216.91,217.04,216.9,217.03,29207.0,188.1685,188.2812,188.1598,188.2726,29207.0
2017-02-22 13:00:00,217.05,217.11,217.0,217.09,91263.0,188.2899,188.342,188.2465,188.3246,91263.0
2017-02-22 13:30:00,217.09,217.14,217.05,217.09,54578.0,188.3246,188.368,188.2899,188.3246,54578.0
2017-02-22 14:00:00,217.08,217.13,216.68,217.03,108435.0,188.3159,188.3593,187.9689,188.2726,108435.0
2017-02-22 14:30:00,217.03,217.03,216.79,216.86,113839.0,188.2726,188.2726,188.0644,188.1251,113839.0
2017-02-22 15:00:00,216.84,217.07,216.81,217.05,97961.0,188.1077,188.3073,188.0817,188.2899,97961.0
2017-02-22 15:30:00,217.05,217.08,216.87,216.97,150424.0,188.2899,188.3159,188.1338,188.2205,150424.0
2017-02-23 09:30:00,217.54,217.54,217.19,217.31,141189.0,188.715,188.715,188.4114,188.5155,141189.0
2017-02-23 10:00:00,217.34,217.34,216.76,216.84,107477.0,188.5415,188.5415,188.0383,188.1077,107477.0
2017-02-23 10:30:00,216.83,216.98,216.47,216.62,91063.0,188.0991,188.2292,187.7868,187.9169,91063.0
2017-02-23 11:00:00,216.65,216.74,216.3,216.49,86732.0,187.9429,188.021,187.6393,187.8041,86732.0
2017-02-23 11:30:00,216.49,216.89,216.49,216.72,61166.0,187.8041,188.1511,187.8041,188.0036,61166.0
2017-02-23 12:00:00,216.72,217.15,216.71,217.04,63897.0,188.0036,188.3767,187.995,188.2812,63897.0
2017-02-23 12:30:00,217.08,217.24,217.03,217.05,41312.0,188.3159,188.4547,188.2726,188.2899,41312.0
2017-02-23 13:00:00,217.03,217.1,216.9,216.92,62931.0,188.2726,188.3333,188.1598,188.1771,62931.0
2017-02-23 13:30:00,216.92,217.1,216.91,217.1,63127.0,188.1771,188.3333,188.1685,188.3333,63127.0
2017-02-23 14:00:00,217.09,217.17,217.04,217.14,89281.0,188.3246,188.394,188.2812,188.368,89281.0
2017-02-23 14:30:00,217.13,217.31,217.09,217.26,94635.0,188.3593,188.5155,188.3246,188.4721,94635.0
2017-02-23 15:00:00,217.27,217.35,217.14,217.14,100171.0,188.4808,188.5502,188.368,188.368,100171.0
2017-02-23 15:30:00,217.13,217.16,216.93,217.11,334557.0,188.3593,188.3853,188.1858,188.342,334557.0
2017-02-24 09:30:00,216.21,216.65,216.16,216.63,296192.0,187.5612,187.9429,187.5178,187.9256,296192.0
2017-02-24 10:00:00,216.65,216.82,216.34,216.42,160567.0,187.9429,188.0904,187.674,187.7434,160567.0
2017-02-24 10:30:00,216.42,216.71,216.37,216.7,72083.0,187.7434,187.995,187.7,187.9863,72083.0
2017-02-24 11:00:00,216.71,216.89,216.65,216.78,47508.0,187.995,188.1511,187.9429,188.0557,47508.0
2017-02-24 11:30:00,216.78,216.79,216.51,216.55,79486.0,188.0557,188.0644,187.8215,187.8562,79486.0
2017-02-24 12:00:00,216.53,216.86,216.53,216.82,100783.0,187.8388,188.1251,187.8388,188.0904,100783.0
2017-02-24 12:30:00,216.83,216.88,216.75,216.81,72923.0,188.0991,188.1424,188.0297,188.0817,72923.0
2017-02-24 13:00:00,216.8,216.83,216.56,216.57,92576.0,188.073,188.0991,187.8648,187.8735,92576.0
2017-02-24 13:30:00,216.59,216.77,216.55,216.77,79032.0,187.8909,188.047,187.8562,188.047,79032.0
2017-02-24 14:00:00,216.76,216.78,216.66,216.73,73952.0,188.0383,188.0557,187.9516,188.0123,73952.0
2017-02-24 14:30:00,216.73,216.81,216.66,216.68,77252.0,188.0123,188.0817,187.9516,187.9689,77252.0
2017-02-24 15:00:00,216.68,216.93,216.62,216.92,95606.0,187.9689,188.1858,187.9169,188.1771,95606.0
2017-02-24 15:30:00,216.91,217.42,216.91,217.41,189640.0,188.1685,188.6109,188.1685,188.6022,189640.0
2017-02-27 09:30:00,217.32,217.47,217.02,217.46,198753.0,188.5241,188.6543,188.2639,188.6456,198753.0
2017-02-27 10:00:00,217.45,217.6,217.14,217.59,83356.0,188.6369,188.767,188.368,188.7584,83356.0
2017-02-27 10:30:00,217.59,217.68,217.47,217.48,149071.0,188.7584,188.8364,188.6543,188.6629,149071.0
2017-02-27 11:00:00,217.47,217.63,217.39,217.49,123286.0,188.6543,188.7931,188.5849,188.6716,123286.0
2017-02-27 11:30:00,217.49,217.5,217.32,217.35,83273.0,188.6716,188.6803,188.5241,188.5502,83273.0
2017-02-27 12:00:00,217.3,217.49,217.27,217.49,77424.0,188.5068,188.6716,188.4808,188.6716,77424.0
2017-02-27 12:30:00,217.49,217.51,217.35,217.35,36883.0,188.6716,188.689,188.5502,188.5502,36883.0
2017-02-27 13:00:00,217.38,217.62,217.37,217.58,81372.0,188.5762,188.7844,188.5675,188.7497,81372.0
2017-02-27 13:30:00,217.57,217.68,217.57,217.62,89430.0,188.741,188.8364,188.741,188.7844,89430.0
2017-02-27 14:00:00,217.64,217.75,217.56,217.69,172848.0,188.8017,188.8972,188.7323,188.8451,172848.0
2017-02-27 14:30:00,217.7,217.79,217.69,217.73,52161.0,188.8538,188.9319,188.8451,188.8798,52161.0
2017-02-27 15:00:00,217.73,217.88,217.71,217.84,186449.0,188.8798,189.0099,188.8625,188.9752,186449.0
2017-02-27 15:30:00,217.85,217.9,217.65,217.73,307308.0,188.9839,189.0273,188.8104,188.8798,307308.0
2017-02-28 09:30:00,217.34,217.46,217.27,217.33,244521.0,188.5415,188.6456,188.4808,188.5328,244521.0
2017-02-28 10:00:00,217.33,217.56,217.33,217.37,93055.0,188.5328,188.7323,188.5328,188.5675,93055.0
2017-02-28 10:30:00,217.38,217.54,217.36,217.53,105854.0,188.5762,188.715,188.5588,188.7063,105854.0
2017-02-28 11:00:00,217.54,217.58,217.45,217.54,248110.0,188.715,188.7497,188.6369,188.715,248110.0
2017-02-28 11:30:00,217.53,217.54,217.39,217.43,60111.0,188.7063,188.715,188.5849,188.6196,60111.0
2017-02-28 12:00:00,217.43,217.43,216.72,216.88,136472.0,188.6196,188.6196,188.0036,188.1424,136472.0
2017-02-28 12:30:00,216.86,217.08,216.85,217.06,251087.0,188.1251,188.3159,188.1164,188.2986,251087.0
2017-02-28 13:00:00,217.06,217.23,217.02,217.1,55983.0,188.2986,188.4461,188.2639,188.3333,55983.0
2017-02-28 13:30:00,217.11,217.28,217.11,217.26,80170.0,188.342,188.4894,188.342,188.4721,80170.0
2017-02-28 14:00:00,217.27,217.29,216.92,217.09,79998.0,188.4808,188.4981,188.1771,188.3246,79998.0
2017-02-28 14:30:00,217.11,217.24,217.02,217.15,91032.0,188.342,188.4547,188.2639,188.3767,91032.0
2017-02-28 15:00:00,217.15,217.24,217.07,217.09,119861.0,188.3767,188.4547,188.3073,188.3246,119861.0
2017-02-28 15:30:00,217.08,217.33,216.85,217.18,254844.0,188.3159,188.5328,188.1164,188.4027,254844.0
2017-03-01 09:30:00,218.91,219.29,218.87,219.28,356271.0,189.9035,190.2331,189.8688,190.2244,356271.0
2017-03-01 10:00:00,219.28,219.63,219.26,219.52,167648.0,190.2244,190.5281,190.2071,190.4326,167648.0
2017-03-01 10:30:00,219.57,219.58,219.31,219.56,129022.0,190.476,190.4847,190.2505,190.4673,129022.0
2017-03-01 11:00:00,219.57,219.9,219.5,219.87,181423.0,190.476,190.7623,190.4153,190.7362,181423.0
2017-03-01 11:30:00,219.89,220.06,219.83,219.97,191986.0,190.7536,190.9011,190.7015,190.823,191986.0
2017-03-01 12:00:00,219.97,220.48,219.97,220.38,217760.0,190.823,191.2654,190.823,191.1787,217760.0
2017-03-01 12:30:00,220.36,220.36,220.15,220.2,127481.0,191.1613,191.1613,190.9791,191.0225,127481.0
2017-03-01 13:00:00,220.23,220.32,220.16,220.22,137560.0,191.0485,191.1266,190.9878,191.0399,137560.0
2017-03-01 13:30:00,220.23,220.31,220.16,220.28,174358.0,191.0485,191.1179,190.9878,191.0919,174358.0
2017-03-01 14:00:00,220.27,220.66,220.18,220.57,321951.0,191.0832,191.4216,191.0052,191.3435,321951.0
2017-03-01 14:30:00,220.6,220.66,220.46,220.63,187331.0,191.3695,191.4216,191.2481,191.3955,187331.0
2017-03-01 15:00:00,220.62,220.63,220.38,220.41,347164.0,191.3869,191.3955,191.1787,191.2047,347164.0
2017-03-01 15:30:00,220.41,220.54,220.1,220.14,411970.0,191.2047,191.3175,190.9358,190.9705,411970.0
2017-03-02 09:30:00,219.99,220.02,219.53,219.8,315199.0,190.8403,190.8664,190.4413,190.6755,315199.0
2017-03-02 10:00:00,219.78,219.81,219.46,219.68,136167.0,190.6582,190.6842,190.3806,190.5714,136167.0
2017-03-02 10:30:00,219.66,219.68,219.49,219.51,83025.0,190.5541,190.5714,190.4066,190.424,83025.0
2017-03-02 11:00:00,219.49,219.5,219.21,219.34,105815.0,190.4066,190.4153,190.1637,190.2765,105815.0
2017-03-02 11:30:00,219.35,219.43,219.06,219.43,75125.0,190.2852,190.3546,190.0336,190.3546,75125.0
2017-03-02 12:00:00,219.42,219.45,219.13,219.19,60716.0,190.3459,190.3719,190.0943,190.1464,60716.0
2017-03-02 12:30:00,219.24,219.38,219.18,219.35,65439.0,190.1897,190.3112,190.1377,190.2852,65439.0
2017-03-02 13:00:00,219.33,219.41,219.2,219.41,68526.0,190.2678,190.3372,190.155,190.3372,68526.0
2017-03-02 13:30:00,219.38,219.4,219.18,219.32,43338.0,190.3112,190.3285,190.1377,190.2591,43338.0
2017-03-02 14:00:00,219.32,219.42,219.14,219.42,64246.0,190.2591,190.3459,190.103,190.3459,64246.0
2017-03-02 14:30:00,219.4,219.55,219.36,219.42,91402.0,190.3285,190.4587,190.2938,190.3459,91402.0
2017-03-02 15:00:00,219.4,219.41,218.91,219.12,114457.0,190.3285,190.3372,189.9035,190.0856,114457.0
2017-03-02 15:30:00,219.12,219.16,218.75,218.84,209772.0,190.0856,190.1203,189.7647,189.8427,209772.0
2017-03-03 09:30:00,218.7,218.99,218.58,218.58,314722.0,189.7213,189.9729,189.6172,189.6172,314722.0
2017-03-03 10:00:00,218.59,218.8,218.38,218.45,112286.0,189.6259,189.808,189.4437,189.5044,112286.0
2017-03-03 10:30:00,218.47,218.61,218.3,218.45,73708.0,189.5218,189.6432,189.3743,189.5044,73708.0
2017-03-03 11:00:00,218.43,218.59,218.35,218.43,90251.0,189.4871,189.6259,189.4177,189.4871,90251.0
2017-03-03 11:30:00,218.46,218.62,218.4,218.61,65312.0,189.5131,189.6519,189.461,189.6432,65312.0
2017-03-03 12:00:00,218.6,218.66,218.51,218.65,38126.0,189.6345,189.6866,189.5565,189.6779,38126.0
2017-03-03 12:30:00,218.64,218.81,218.64,218.71,53255.0,189.6692,189.8167,189.6692,189.73,53255.0
2017-03-03 13:00:00,218.7,218.9,218.47,218.62,157975.0,189.7213,189.8948,189.5218,189.6519,157975.0
2017-03-03 13:30:00,218.64,218.86,218.55,218.78,90294.0,189.6692,189.8601,189.5912,189.7907,90294.0
2017-03-03 14:00:00,218.79,218.93,218.66,218.71,97604.0,189.7994,189.9208,189.6866,189.73,97604.0
2017-03-03 14:30:00,218.7,218.92,218.7,218.9,70260.0,189.7213,189.9121,189.7213,189.8948,70260.0
2017-03-03 15:00:00,218.87,219.0,218.77,219.0,81771.0,189.8688,189.9815,189.782,189.9815,81771.0
2017-03-03 15:30:00,218.99,219.09,218.81,218.99,252705.0,189.9729,190.0596,189.8167,189.9729,252705.0
2017-03-06 09:30:00,218.07,218.2,217.79,218.17,306237.0,189.1748,189.2875,188.9319,189.2615,306237.0
2017-03-06 10:00:00,218.17,218.2,217.88,217.88,99540.0,189.2615,189.2875,189.0099,189.0099,99540.0
2017-03-06 10:30:00,217.9,217.9,217.66,217.74,82189.0,189.0273,189.0273,188.8191,188.8885,82189.0
2017-03-06 11:00:00,217.68,217.95,217.63,217.89,68094.0,188.8364,189.0707,188.7931,189.0186,68094.0
2017-03-06 11:30:00,217.89,217.9,217.74,217.81,29949.0,189.0186,189.0273,188.8885,188.9492,29949.0
2017-03-06 12:00:00,217.78,218.01,217.77,217.98,104254.0,188.9232,189.1227,188.9145,189.0967,104254.0
2017-03-06 12:30:00,217.98,218.12,217.94,218.12,69718.0,189.0967,189.2181,189.062,189.2181,69718.0
2017-03-06 13:00:00,218.12,218.46,218.11,218.41,104351.0,189.2181,189.5131,189.2095,189.4697,104351.0
2017-03-06 13:30:00,218.4,218.5,218.28,218.35,79129.0,189.461,189.5478,189.3569,189.4177,79129.0
2017-03-06 14:00:00,218.35,218.41,218.29,218.32,36104.0,189.4177,189.4697,189.3656,189.3916,36104.0
2017-03-06 14:30:00,218.32,218.4,218.29,218.36,79503.0,189.3916,189.461,189.3656,189.4263,79503.0
2017-03-06 15:00:00,218.38,218.55,218.37,218.46,62637.0,189.4437,189.5912,189.435,189.5131,62637.0
2017-03-06 15:30:00,218.43,218.65,218.28,218.32,183251.0,189.4871,189.6779,189.3569,189.3916,183251.0
2017-03-07 09:30:00,217.97,218.01,217.56,217.76,150013.0,189.088,189.1227,188.7323,188.9058,150013.0
2017-03-07 10:00:00,217.79,218.2,217.74,218.17,57435.0,188.9319,189.2875,188.8885,189.2615,57435.0
2017-03-07 10:30:00,218.19,218.33,218.04,218.08,90330.0,189.2789,189.4003,189.1487,189.1834,90330.0
2017-03-07 11:00:00,218.08,218.14,217.72,217.72,89511.0,189.1834,189.2355,188.8711,188.8711,89511.0
2017-03-07 11:30:00,217.72,217.87,217.65,217.86,90779.0,188.8711,189.0013,188.8104,188.9926,90779.0
2017-03-07 12:00:00,217.85,217.87,217.67,217.83,52390.0,188.9839,189.0013,188.8278,188.9666,52390.0
2017-03-07 12:30:00,217.78,217.93,217.73,217.93,38938.0,188.9232,189.0533,188.8798,189.0533,38938.0
2017-03-07 13:00:00,217.92,218.07,217.88,217.99,54845.0,189.0446,189.1748,189.0099,189.1054,54845.0
2017-03-07 13:30:00,217.98,218.01,217.77,217.8,29368.0,189.0967,189.1227,188.9145,188.9405,29368.0
2017-03-07 14:00:00,217.79,217.92,217.76,217.89,35996.0,188.9319,189.0446,188.9058,189.0186,35996.0
2017-03-07 14:30:00,217.88,218.04,217.75,217.99,64310.0,189.0099,189.1487,188.8972,189.1054,64310.0
2017-03-07 15:00:00,217.97,218.03,217.79,217.82,91228.0,189.088,189.1401,188.9319,188.9579,91228.0
2017-03-07 15:30:00,217.82,217.88,217.42,217.66,949968.0,188.9579,189.0099,188.6109,188.8191,949968.0
2017-03-08 09:30:00,217.95,218.2,217.75,217.97,189325.0,189.0707,189.2875,188.8972,189.088,189325.0
2017-03-08 10:00:00,217.99,218.09,217.69,218.03,93644.0,189.1054,189.1921,188.8451,189.1401,93644.0
2017-03-08 10:30:00,218.06,218.09,217.85,218.01,75833.0,189.1661,189.1921,188.9839,189.1227,75833.0
2017-03-08 11:00:00,218.02,218.12,217.85,217.97,139382.0,189.1314,189.2181,188.9839,189.088,139382.0
2017-03-08 11:30:00,217.95,217.95,217.51,217.67,113508.0,189.0707,189.0707,188.689,188.8278,113508.0
2017-03-08 12:00:00,217.65,217.79,217.6,217.79,67893.0,188.8104,188.9319,188.767,188.9319,67893.0
2017-03-08 12:30:00,217.79,217.87,217.74,217.82,46701.0,188.9319,189.0013,188.8885,188.9579,46701.0
2017-03-08 13:00:00,217.79,218.07,217.77,217.94,123446.0,188.9319,189.1748,188.9145,189.062,123446.0
2017-03-08 13:30:00,217.96,218.05,217.86,217.91,112330.0,189.0793,189.1574,188.9926,189.036,112330.0
2017-03-08 14:00:00,217.91,217.93,217.35,217.44,75684.0,189.036,189.0533,188.5502,188.6282,75684.0
2017-03-08 14:30:00,217.44,217.72,217.35,217.66,84285.0,188.6282,188.8711,188.5502,188.8191,84285.0
2017-03-08 15:00:00,217.66,217.74,217.51,217.51,66858.0,188.8191,188.8885,188.689,188.689,66858.0
2017-03-08 15:30:00,217.52,217.52,217.07,217.25,307562.0,188.6976,188.6976,188.3073,188.4634,307562.0
2017-03-09 09:30:00,217.33,217.67,217.15,217.54,109450.0,188.5328,188.8278,188.3767,188.715,109450.0
2017-03-09 10:00:00,217.51,217.84,217.5,217.6,255263.0,188.689,188.9752,188.6803,188.767,255263.0
2017-03-09 10:30:00,217.59,217.65,217.32,217.52,94824.0,188.7584,188.8104,188.5241,188.6976,94824.0
2017-03-09 11:00:00,217.55,217.66,217.39,217.57,112824.0,188.7237,188.8191,188.5849,188.741,112824.0
2017-03-09 11:30:00,217.6,217.71,217.47,217.52,53536.0,188.767,188.8625,188.6543,188.6976,53536.0
2017-03-09 12:00:00,217.53,217.62,217.4,217.43,64501.0,188.7063,188.7844,188.5935,188.6196,64501.0
2017-03-09 12:30:00,217.44,217.51,217.35,217.51,76247.0,188.6282,188.689,188.5502,188.689,76247.0
2017-03-09 13:00:00,217.51,217.59,217.37,217.37,52080.0,188.689,188.7584,188.5675,188.5675,52080.0
2017-03-09 13:30:00,217.36,217.36,217.1,217.11,70853.0,188.5588,188.5588,188.3333,188.342,70853.0
2017-03-09 14:00:00,217.15,217.16,216.46,216.8,134262.0,188.3767,188.3853,187.7781,188.073,134262.0
2017-03-09 14:30:00,216.78,217.0,216.64,216.96,80554.0,188.0557,188.2465,187.9342,188.2118,80554.0
2017-03-09 15:00:00,216.97,217.35,216.97,217.34,105697.0,188.2205,188.5502,188.2205,188.5415,105697.0
2017-03-09 15:30:00,217.35,217.57,217.34,217.46,201618.0,188.5502,188.741,188.5415,188.6456,201618.0
2017-03-10 09:30:00,218.55,218.56,218.02,218.5,259757.0,189.5912,189.5998,189.1314,189.5478,259757.0
2017-03-10 10:00:00,218.49,218.56,218.22,218.22,212722.0,189.5391,189.5998,189.3049,189.3049,212722.0
2017-03-10 10:30:00,218.21,218.24,217.8,217.85,130491.0,189.2962,189.3222,188.9405,188.9839,130491.0
2017-03-10 11:00:00,217.8,218.08,217.6,218.01,116324.0,188.9405,189.1834,188.767,189.1227,116324.0
2017-03-10 11:30:00,218.03,218.08,217.8,217.92,49765.0,189.1401,189.1834,188.9405,189.0446,49765.0
2017-03-10 12:00:00,217.92,218.03,217.82,218.01,82305.0,189.0446,189.1401,188.9579,189.1227,82305.0
2017-03-10 12:30:00,217.97,217.98,217.45,217.62,73103.0,189.088,189.0967,188.6369,188.7844,73103.0
2017-03-10 13:00:00,217.65,217.65,217.26,217.52,157912.0,188.8104,188.8104,188.4721,188.6976,157912.0
2017-03-10 13:30:00,217.57,217.74,217.39,217.72,44704.0,188.741,188.8885,188.5849,188.8711,44704.0
2017-03-10 14:00:00,217.74,217.93,217.63,217.91,37558.0,188.8885,189.0533,188.7931,189.036,37558.0
2017-03-10 14:30:00,217.88,217.97,217.78,217.9,27931.0,189.0099,189.088,188.9232,189.0273,27931.0
2017-03-10 15:00:00,217.91,218.16,217.89,218.14,60171.0,189.036,189.2528,189.0186,189.2355,60171.0
2017-03-10 15:30:00,218.13,218.23,218.0,218.2,235268.0,189.2268,189.3136,189.114,189.2875,235268.0
2017-03-13 09:30:00,218.18,218.39,218.03,218.03,379605.0,189.2702,189.4524,189.1401,189.1401,379605.0
2017-03-13 10:00:00,218.04,218.23,217.98,218.13,71866.0,189.1487,189.3136,189.0967,189.2268,71866.0
2017-03-13 10:30:00,218.13,218.19,217.98,218.09,32911.0,189.2268,189.2789,189.0967,189.1921,32911.0
2017-03-13 11:00:00,218.07,218.08,217.86,217.9,32532.0,189.1748,189.1834,188.9926,189.0273,32532.0
2017-03-13 11:30:00,217.92,218.2,217.86,218.2,65441.0,189.0446,189.2875,188.9926,189.2875,65441.0
2017-03-13 12:00:00,218.2,218.24,217.94,218.0,110353.0,189.2875,189.3222,189.062,189.114,110353.0
2017-03-13 12:30:00,218.0,218.14,217.97,218.08,124561.0,189.114,189.2355,189.088,189.1834,124561.0
2017-03-13 13:00:00,218.08,218.14,218.0,218.03,65976.0,189.1834,189.2355,189.114,189.1401,65976.0
2017-03-13 13:30:00,218.02,218.06,217.92,218.06,36669.0,189.1314,189.1661,189.0446,189.1661,36669.0
2017-03-13 14:00:00,218.05,218.17,217.99,218.13,38566.0,189.1574,189.2615,189.1054,189.2268,38566.0
2017-03-13 14:30:00,218.11,218.22,218.08,218.22,37345.0,189.2095,189.3049,189.1834,189.3049,37345.0
2017-03-13 15:00:00,218.22,218.29,218.15,218.19,49098.0,189.3049,189.3656,189.2442,189.2789,49098.0
2017-03-13 15:30:00,218.18,218.41,218.17,218.31,192289.0,189.2702,189.4697,189.2615,189.383,192289.0
2017-03-14 09:30:00,217.77,217.81,217.33,217.45,115101.0,188.9145,188.9492,188.5328,188.6369,115101.0
2017-03-14 10:00:00,217.46,217.46,217.0,217.05,110397.0,188.6456,188.6456,188.2465,188.2899,110397.0
2017-03-14 10:30:00,217.02,217.24,216.89,217.24,112010.0,188.2639,188.4547,188.1511,188.4547,112010.0
2017-03-14 11:00:00,217.24,217.56,217.02,217.5,124176.0,188.4547,188.7323,188.2639,188.6803,124176.0
2017-03-14 11:30:00,217.49,217.62,217.38,217.58,56417.0,188.6716,188.7844,188.5762,188.7497,56417.0
2017-03-14 12:00:00,217.58,217.62,217.08,217.23,78758.0,188.7497,188.7844,188.3159,188.4461,78758.0
2017-03-14 12:30:00,217.23,217.28,217.1,217.16,54381.0,188.4461,188.4894,188.3333,188.3853,54381.0
2017-03-14 13:00:00,217.21,217.5,217.17,217.45,44951.0,188.4287,188.6803,188.394,188.6369,44951.0
2017-03-14 13:30:00,217.45,217.5,217.3,217.33,31133.0,188.6369,188.6803,188.5068,188.5328,31133.0
2017-03-14 14:00:00,217.33,217.43,217.26,217.38,76837.0,188.5328,188.6196,188.4721,188.5762,76837.0
2017-03-14 14:30:00,217.39,217.55,217.31,217.39,281717.0,188.5849,188.7237,188.5155,188.5849,281717.0
2017-03-14 15:00:00,217.36,217.64,217.36,217.64,57929.0,188.5588,188.8017,188.5588,188.8017,57929.0
2017-03-14 15:30:00,217.62,217.63,217.46,217.55,122943.0,188.7844,188.7931,188.6456,188.7237,122943.0
2017-03-15 09:30:00,218.13,218.2,217.87,218.11,109405.0,189.2268,189.2875,189.0013,189.2095,109405.0
2017-03-15 10:00:00,218.11,218.26,218.02,218.26,73212.0,189.2095,189.3396,189.1314,189.3396,73212.0
2017-03-15 10:30:00,218.29,218.3,218.03,218.16,54864.0,189.3656,189.3743,189.1401,189.2528,54864.0
2017-03-15 11:00:00,218.17,218.3,218.15,218.27,110981.0,189.2615,189.3743,189.2442,189.3483,110981.0
2017-03-15 11:30:00,218.27,218.35,218.23,218.3,49566.0,189.3483,189.4177,189.3136,189.3743,49566.0
2017-03-15 12:00:00,218.31,218.42,218.29,218.4,34578.0,189.383,189.4784,189.3656,189.461,34578.0
2017-03-15 12:30:00,218.39,218.66,218.37,218.59,543051.0,189.4524,189.6866,189.435,189.6259,543051.0
2017-03-15 13:00:00,218.62,218.65,218.33,218.38,57743.0,189.6519,189.6779,189.4003,189.4437,57743.0
2017-03-15 13:30:00,218.36,218.45,218.31,218.37,639372.0,189.4263,189.5044,189.383,189.435,639372.0
2017-03-15 14:00:00,218.49,219.25,218.38,219.0,436704.0,189.5391,190.1984,189.4437,189.9815,436704.0
2017-03-15 14:30:00,218.96,219.49,218.75,219.29,301731.0,189.9468,190.4066,189.7647,190.2331,301731.0
2017-03-15 15:00:00,219.3,219.59,219.2,219.53,186040.0,190.2418,190.4934,190.155,190.4413,186040.0
2017-03-15 15:30:00,219.56,219.85,219.31,219.35,443232.0,190.4673,190.7189,190.2505,190.2852,443232.0
2017-03-16 09:30:00,219.61,219.65,219.37,219.48,412774.0,190.5107,190.5454,190.3025,190.3979,412774.0
2017-03-16 10:00:00,219.47,219.64,219.05,219.22,127983.0,190.3893,190.5367,190.0249,190.1724,127983.0
2017-03-16 10:30:00,219.24,219.33,219.06,219.17,109980.0,190.1897,190.2678,190.0336,190.129,109980.0
2017-03-16 11:00:00,219.17,219.2,218.74,218.83,175947.0,190.129,190.155,189.756,189.8341,175947.0
2017-03-16 11:30:00,218.81,219.0,218.69,219.0,75614.0,189.8167,189.9815,189.7126,189.9815,75614.0
2017-03-16 12:00:00,218.94,219.19,218.84,219.14,43431.0,189.9295,190.1464,189.8427,190.103,43431.0
2017-03-16 12:30:00,219.14,219.23,219.06,219.16,41775.0,190.103,190.1811,190.0336,190.1203,41775.0
2017-03-16 13:00:00,219.16,219.16,218.92,218.92,43242.0,190.1203,190.1203,189.9121,189.9121,43242.0
2017-03-16 13:30:00,218.94,219.2,218.91,219.08,79331.0,189.9295,190.155,189.9035,190.0509,79331.0
2017-03-16 14:00:00,219.1,219.16,219.04,219.13,67209.0,190.0683,190.1203,190.0162,190.0943,67209.0
2017-03-16 14:30:00,219.12,219.17,218.75,218.78,82973.0,190.0856,190.129,189.7647,189.7907,82973.0
2017-03-16 15:00:00,218.77,219.02,218.65,218.91,73034.0,189.782,189.9989,189.6779,189.9035,73034.0
2017-03-16 15:30:00,218.9,219.06,218.81,219.04,154403.0,189.8948,190.0336,189.8167,190.0162,154403.0
2017-03-17 09:30:00,219.3,219.32,219.01,219.11,151001.0,190.2418,190.2591,189.9902,190.077,151001.0
2017-03-17 10:00:00,219.11,219.16,218.91,219.05,85028.0,190.077,190.1203,189.9035,190.0249,85028.0
2017-03-17 10:30:00,219.06,219.09,218.84,218.91,41830.0,190.0336,190.0596,189.8427,189.9035,41830.0
2017-03-17 11:00:00,218.91,218.93,218.75,218.87,43250.0,189.9035,189.9208,189.7647,189.8688,43250.0
2017-03-17 11:30:00,218.85,218.96,218.7,218.96,37856.0,189.8514,189.9468,189.7213,189.9468,37856.0
2017-03-17 12:00:00,218.97,219.13,218.97,219.02,51788.0,189.9555,190.0943,189.9555,189.9989,51788.0
2017-03-17 12:30:00,219.04,219.07,219.0,219.01,32690.0,190.0162,190.0423,189.9815,189.9902,32690.0
2017-03-17 13:00:00,219.01,219.2,219.01,219.2,24796.0,189.9902,190.155,189.9902,190.155,24796.0
2017-03-17 13:30:00,219.2,219.25,219.11,219.19,43329.0,190.155,190.1984,190.077,190.1464,43329.0
2017-03-17 14:00:00,219.2,219.44,219.19,219.29,51217.0,190.155,190.3632,190.1464,190.2331,51217.0
2017-03-17 14:30:00,219.31,219.34,219.17,219.18,100374.0,190.2505,190.2765,190.129,190.1377,100374.0
2017-03-17 15:00:00,219.19,219.24,218.98,219.03,75061.0,190.1464,190.1897,189.9642,190.0076,75061.0
2017-03-17 15:30:00,219.02,219.03,218.62,218.63,440936.0,189.9989,190.0076,189.6519,189.6606,440936.0
2017-03-20 09:30:00,218.59,218.61,218.3,218.45,151699.0,189.6259,189.6432,189.3743,189.5044,151699.0
2017-03-20 10:00:00,218.44,218.89,218.44,218.83,67905.0,189.4957,189.8861,189.4957,189.8341,67905.0
2017-03-20 10:30:00,218.83,218.89,218.64,218.79,37757.0,189.8341,189.8861,189.6692,189.7994,37757.0
2017-03-20 11:00:00,218.81,218.85,218.6,218.61,48015.0,189.8167,189.8514,189.6345,189.6432,48015.0
2017-03-20 11:30:00,218.61,218.76,218.57,218.71,27439.0,189.6432,189.7733,189.6085,189.73,27439.0
2017-03-20 12:00:00,218.73,218.75,218.5,218.56,44658.0,189.7473,189.7647,189.5478,189.5998,44658.0
2017-03-20 12:30:00,218.58,218.73,218.55,218.66,67729.0,189.6172,189.7473,189.5912,189.6866,67729.0
2017-03-20 13:00:00,218.67,218.67,218.51,218.55,48612.0,189.6953,189.6953,189.5565,189.5912,48612.0
2017-03-20 13:30:00,218.56,218.61,218.12,218.26,72085.0,189.5998,189.6432,189.2181,189.3396,72085.0
2017-03-20 14:00:00,218.28,218.4,218.23,218.39,44321.0,189.3569,189.461,189.3136,189.4524,44321.0
2017-03-20 14:30:00,218.37,218.39,217.97,218.13,80632.0,189.435,189.4524,189.088,189.2268,80632.0
2017-03-20 15:00:00,218.11,218.5,218.11,218.48,90879.0,189.2095,189.5478,189.2095,189.5304,90879.0
2017-03-20 15:30:00,218.49,218.58,218.28,218.33,108605.0,189.5391,189.6172,189.3569,189.4003,108605.0
2017-03-21 09:30:00,219.0,219.13,218.69,218.71,129263.0,189.9815,190.0943,189.7126,189.73,129263.0
2017-03-21 10:00:00,218.69,218.69,217.66,217.7,153340.0,189.7126,189.7126,188.8191,188.8538,153340.0
2017-03-21 10:30:00,217.72,217.84,216.88,217.13,166583.0,188.8711,188.9752,188.1424,188.3593,166583.0
2017-03-21 11:00:00,217.11,217.16,216.29,216.6,218616.0,188.342,188.3853,187.6306,187.8995,218616.0
2017-03-21 11:30:00,216.63,216.86,216.03,216.86,205973.0,187.9256,188.1251,187.4051,188.1251,205973.0
2017-03-21 12:00:00,216.82,217.09,216.54,216.72,383899.0,188.0904,188.3246,187.8475,188.0036,383899.0
2017-03-21 12:30:00,216.69,216.81,216.15,216.43,207971.0,187.9776,188.0817,187.5092,187.7521,207971.0
2017-03-21 13:00:00,216.42,216.54,215.94,216.32,128841.0,187.7434,187.8475,187.327,187.6566,128841.0
2017-03-21 13:30:00,216.34,216.4,215.69,215.74,167347.0,187.674,187.726,187.1101,187.1535,167347.0
2017-03-21 14:00:00,215.75,216.33,215.66,216.14,114827.0,187.1622,187.6653,187.0841,187.5005,114827.0
2017-03-21 14:30:00,216.13,216.47,215.87,216.22,192805.0,187.4918,187.7868,187.2663,187.5699,192805.0
2017-03-21 15:00:00,216.2,216.38,216.07,216.24,274563.0,187.5525,187.7087,187.4398,187.5872,274563.0
2017-03-21 15:30:00,216.22,216.23,215.41,215.61,629059.0,187.5699,187.5786,186.8672,187.0407,629059.0
2017-03-22 09:30:00,214.58,214.77,214.1,214.13,258788.0,187.0112,187.1768,186.5929,186.619,258788.0
2017-03-22 10:00:00,214.15,214.36,213.99,214.21,194240.0,186.6364,186.8195,186.497,186.6887,194240.0
2017-03-22 10:30:00,214.19,214.76,213.95,214.76,150372.0,186.6713,187.1681,186.4621,187.1681,150372.0
2017-03-22 11:00:00,214.72,215.3,214.47,215.19,138640.0,187.1332,187.6387,186.9153,187.5428,138640.0
2017-03-22 11:30:00,215.18,215.21,214.96,215.04,105517.0,187.5341,187.5602,187.3424,187.4121,105517.0
2017-03-22 12:00:00,215.03,215.13,214.66,214.69,49391.0,187.4034,187.4905,187.0809,187.1071,49391.0
2017-03-22 12:30:00,214.68,214.84,214.53,214.69,44312.0,187.0983,187.2378,186.9676,187.1071,44312.0
2017-03-22 13:00:00,214.67,214.84,214.29,214.77,108661.0,187.0896,187.2378,186.7584,187.1768,108661.0
2017-03-22 13:30:00,214.76,214.98,214.5,214.54,91485.0,187.1681,187.3598,186.9415,186.9763,91485.0
2017-03-22 14:00:00,214.5,214.82,214.49,214.6,45723.0,186.9415,187.2204,186.9327,187.0286,45723.0
2017-03-22 14:30:00,214.62,215.06,214.61,214.98,57092.0,187.046,187.4295,187.0373,187.3598,57092.0
2017-03-22 15:00:00,214.96,215.35,214.89,215.1,96192.0,187.3424,187.6823,187.2814,187.4644,96192.0
2017-03-22 15:30:00,215.13,215.24,214.91,215.02,439859.0,187.4905,187.5864,187.2988,187.3947,439859.0
2017-03-23 09:30:00,214.8,215.21,214.55,214.95,209872.0,187.2029,187.5602,186.985,187.3336,209872.0
2017-03-23 10:00:00,214.97,215.2,214.89,215.08,148634.0,187.3511,187.5515,187.2814,187.4469,148634.0
2017-03-23 10:30:00,215.08,215.7,215.03,215.54,93098.0,187.4469,187.9873,187.4034,187.8478,93098.0
2017-03-23 11:00:00,215.56,216.03,215.52,215.88,267270.0,187.8653,188.2749,187.8304,188.1442,267270.0
2017-03-23 11:30:00,215.86,215.94,215.73,215.79,120109.0,188.1267,188.1965,188.0134,188.0657,120109.0
2017-03-23 12:00:00,215.81,215.99,215.77,215.91,59559.0,188.0832,188.24,188.0483,188.1703,59559.0
2017-03-23 12:30:00,215.92,216.0,215.78,216.0,58795.0,188.179,188.2487,188.057,188.2487,58795.0
2017-03-23 13:00:00,215.98,215.98,215.08,215.09,167914.0,188.2313,188.2313,187.4469,187.4557,167914.0
2017-03-23 13:30:00,215.1,215.62,215.1,215.48,136816.0,187.4644,187.9176,187.4644,187.7956,136816.0
2017-03-23 14:00:00,215.46,215.56,215.4,215.46,59469.0,187.7781,187.8653,187.7258,187.7781,59469.0
2017-03-23 14:30:00,215.42,215.68,215.32,215.38,68407.0,187.7433,187.9699,187.6561,187.7084,68407.0
2017-03-23 15:00:00,215.4,215.41,214.75,214.75,240268.0,187.7258,187.7345,187.1593,187.1593,240268.0
2017-03-23 15:30:00,214.77,214.98,214.44,214.82,464477.0,187.1768,187.3598,186.8892,187.2204,464477.0
2017-03-24 09:30:00,215.14,215.54,215.09,215.39,131627.0,187.4992,187.8478,187.4557,187.7171,131627.0
2017-03-24 10:00:00,215.37,215.49,215.24,215.42,115503.0,187.6997,187.8043,187.5864,187.7433,115503.0
2017-03-24 10:30:00,215.4,215.7,215.37,215.64,89651.0,187.7258,187.9873,187.6997,187.935,89651.0
2017-03-24 11:00:00,215.68,215.77,215.41,215.41,82842.0,187.9699,188.0483,187.7345,187.7345,82842.0
2017-03-24 11:30:00,215.44,215.62,215.41,215.58,150253.0,187.7607,187.9176,187.7345,187.8827,150253.0
2017-03-24 12:00:00,215.57,215.64,214.95,215.38,155092.0,187.874,187.935,187.3336,187.7084,155092.0
2017-03-24 12:30:00,215.39,215.49,215.16,215.27,139513.0,187.7171,187.8043,187.5167,187.6125,139513.0
2017-03-24 13:00:00,215.31,215.35,214.98,215.26,222177.0,187.6474,187.6823,187.3598,187.6038,222177.0
2017-03-24 13:30:00,215.22,215.26,214.74,214.8,143523.0,187.569,187.6038,187.1506,187.2029,143523.0
2017-03-24 14:00:00,214.8,215.02,214.8,214.9,136315.0,187.2029,187.3947,187.2029,187.2901,136315.0
2017-03-24 14:30:00,214.91,214.98,214.35,214.39,204448.0,187.2988,187.3598,186.8107,186.8456,204448.0
2017-03-24 15:00:00,214.42,214.44,213.88,214.3,133319.0,186.8717,186.8892,186.4011,186.7672,133319.0
2017-03-24 15:30:00,214.27,215.26,214.04,214.73,653590.0,186.741,187.6038,186.5406,187.1419,653590.0
2017-03-27 09:30:00,212.87,213.52,212.62,213.43,280037.0,185.5209,186.0874,185.303,186.0089,280037.0
2017-03-27 10:00:00,213.39,213.48,213.11,213.35,214616.0,185.9741,186.0525,185.73,185.9392,214616.0
2017-03-27 10:30:00,213.33,213.78,213.32,213.75,158845.0,185.9218,186.314,185.9131,186.2878,158845.0
2017-03-27 11:00:00,213.75,213.95,213.54,213.95,175530.0,186.2878,186.4621,186.1048,186.4621,175530.0
2017-03-27 11:30:00,213.96,214.22,213.82,214.08,284855.0,186.4708,186.6974,186.3488,186.5754,284855.0
2017-03-27 12:00:00,214.07,214.32,214.01,214.1,56580.0,186.5667,186.7846,186.5144,186.5929,56580.0
2017-03-27 12:30:00,214.12,214.46,214.04,214.38,43616.0,186.6103,186.9066,186.5406,186.8369,43616.0
2017-03-27 13:00:00,214.35,214.62,214.3,214.38,62003.0,186.8107,187.046,186.7672,186.8369,62003.0
2017-03-27 13:30:00,214.37,214.41,214.08,214.16,51012.0,186.8282,186.863,186.5754,186.6451,51012.0
2017-03-27 14:00:00,214.16,214.36,213.93,214.09,140239.0,186.6451,186.8195,186.4447,186.5841,140239.0
2017-03-27 14:30:00,214.08,214.43,214.02,214.41,126659.0,186.5754,186.8805,186.5231,186.863,126659.0
2017-03-27 15:00:00,214.4,214.57,214.33,214.39,79249.0,186.8543,187.0025,186.7933,186.8456,79249.0
2017-03-27 15:30:00,214.41,214.72,214.33,214.41,138147.0,186.863,187.1332,186.7933,186.863,138147.0
2017-03-28 09:30:00,214.16,214.59,214.05,214.16,248624.0,186.6451,187.0199,186.5493,186.6451,248624.0
2017-03-28 10:00:00,214.18,214.83,214.18,214.45,435329.0,186.6626,187.2291,186.6626,186.8979,435329.0
2017-03-28 10:30:00,214.47,214.83,214.36,214.79,107367.0,186.9153,187.2291,186.8195,187.1942,107367.0
2017-03-28 11:00:00,214.78,215.38,214.77,215.23,156627.0,187.1855,187.7084,187.1768,187.5777,156627.0
2017-03-28 11:30:00,215.23,215.62,215.16,215.48,121011.0,187.5777,187.9176,187.5167,187.7956,121011.0
2017-03-28 12:00:00,215.5,215.69,215.45,215.48,77835.0,187.813,187.9786,187.7694,187.7956,77835.0
2017-03-28 12:30:00,215.49,215.56,215.38,215.55,34849.0,187.8043,187.8653,187.7084,187.8566,34849.0
2017-03-28 13:00:00,215.56,215.78,215.56,215.75,55716.0,187.8653,188.057,187.8653,188.0309,55716.0
2017-03-28 13:30:00,215.75,216.17,215.65,216.16,160127.0,188.0309,188.3969,187.9437,188.3882,160127.0
2017-03-28 14:00:00,216.14,216.4,216.04,216.34,157121.0,188.3708,188.5974,188.2836,188.5451,157121.0
2017-03-28 14:30:00,216.33,216.46,216.13,216.14,260233.0,188.5364,188.6496,188.362,188.3708,260233.0
2017-03-28 15:00:00,216.15,216.3,216.02,216.22,229530.0,188.3795,188.5102,188.2662,188.4405,229530.0
2017-03-28 15:30:00,216.22,216.31,215.94,215.98,460743.0,188.4405,188.5189,188.1965,188.2313,460743.0
2017-03-29 09:30:00,215.72,215.95,215.48,215.95,179976.0,188.0047,188.2052,187.7956,188.2052,179976.0
2017-03-29 10:00:00,215.99,216.03,215.8,215.92,133708.0,188.24,188.2749,188.0744,188.179,133708.0
2017-03-29 10:30:00,215.93,216.37,215.93,216.26,113249.0,188.1877,188.5712,188.1877,188.4753,113249.0
2017-03-29 11:00:00,216.25,216.3,216.04,216.13,86955.0,188.4666,188.5102,188.2836,188.362,86955.0
2017-03-29 11:30:00,216.13,216.15,215.76,216.02,74042.0,188.362,188.3795,188.0396,188.2662,74042.0
2017-03-29 12:00:00,216.03,216.2,215.95,216.12,53266.0,188.2749,188.4231,188.2052,188.3533,53266.0
2017-03-29 12:30:00,216.09,216.11,215.88,215.95,73917.0,188.3272,188.3446,188.1442,188.2052,73917.0
2017-03-29 13:00:00,215.96,216.19,215.92,216.15,98446.0,188.2139,188.4143,188.179,188.3795,98446.0
2017-03-29 13:30:00,216.16,216.28,216.12,216.26,165447.0,188.3882,188.4928,188.3533,188.4753,165447.0
2017-03-29 14:00:00,216.25,216.37,216.13,216.36,71678.0,188.4666,188.5712,188.362,188.5625,71678.0
2017-03-29 14:30:00,216.36,216.4,216.24,216.34,128716.0,188.5625,188.5974,188.4579,188.5451,128716.0
2017-03-29 15:00:00,216.34,216.47,216.26,216.38,103858.0,188.5451,188.6584,188.4753,188.5799,103858.0
2017-03-29 15:30:00,216.39,216.43,216.13,216.27,222101.0,188.5886,188.6235,188.362,188.4841,222101.0
2017-03-30 09:30:00,216.17,216.43,215.98,216.4,173280.0,188.3969,188.6235,188.2313,188.5974,173280.0
2017-03-30 10:00:00,216.4,216.77,216.38,216.64,96313.0,188.5974,188.9198,188.5799,188.8065,96313.0
2017-03-30 10:30:00,216.65,217.09,216.61,217.05,110955.0,188.8152,189.1987,188.7804,189.1638,110955.0
2017-03-30 11:00:00,217.05,217.13,216.94,217.01,218643.0,189.1638,189.2336,189.068,189.129,218643.0
2017-03-30 11:30:00,217.0,217.11,216.7,216.72,220209.0,189.1203,189.2161,188.8588,188.8762,220209.0
2017-03-30 12:00:00,216.72,216.82,216.65,216.8,115165.0,188.8762,188.9634,188.8152,188.946,115165.0
2017-03-30 12:30:00,216.78,216.81,216.45,216.57,51017.0,188.9285,188.9547,188.6409,188.7455,51017.0
2017-03-30 13:00:00,216.54,216.87,216.54,216.79,73204.0,188.7194,189.007,188.7194,188.9373,73204.0
2017-03-30 13:30:00,216.8,216.97,216.76,216.85,126007.0,188.946,189.0941,188.9111,188.9895,126007.0
2017-03-30 14:00:00,216.85,217.04,216.82,217.0,143928.0,188.9895,189.1551,188.9634,189.1203,143928.0
2017-03-30 14:30:00,216.99,217.07,216.73,216.83,217474.0,189.1116,189.1813,188.885,188.9721,217474.0
2017-03-30 15:00:00,216.84,216.98,216.84,216.95,144877.0,188.9808,189.1028,188.9808,189.0767,144877.0
2017-03-30 15:30:00,216.96,217.02,216.76,216.89,243143.0,189.0854,189.1377,188.9111,189.0244,243143.0
2017-03-31 09:30:00,216.56,216.77,216.39,216.68,90614.0,188.7368,188.9198,188.5886,188.8414,90614.0
2017-03-31 10:00:00,216.69,216.95,216.57,216.6,61176.0,188.8501,189.0767,188.7455,188.7717,61176.0
2017-03-31 10:30:00,216.63,216.96,216.63,216.8,39048.0,188.7978,189.0854,188.7978,188.946,39048.0
2017-03-31 11:00:00,216.77,216.94,216.71,216.88,45482.0,188.9198,189.068,188.8675,189.0157,45482.0
2017-03-31 11:30:00,216.88,216.98,216.76,216.8,50125.0,189.0157,189.1028,188.9111,188.946,50125.0
2017-03-31 12:00:00,216.8,217.0,216.78,216.95,29749.0,188.946,189.1203,188.9285,189.0767,29749.0
2017-03-31 12:30:00,217.0,217.0,216.81,216.88,109673.0,189.1203,189.1203,188.9547,189.0157,109673.0
2017-03-31 13:00:00,216.88,217.05,216.82,217.05,24783.0,189.0157,189.1638,188.9634,189.1638,24783.0
2017-03-31 13:30:00,217.09,217.11,216.8,216.81,70716.0,189.1987,189.2161,188.946,188.9547,70716.0
2017-03-31 14:00:00,216.8,216.8,216.46,216.64,64183.0,188.946,188.946,188.6496,188.8065,64183.0
2017-03-31 14:30:00,216.61,216.76,216.55,216.55,57911.0,188.7804,188.9111,188.7281,188.7281,57911.0
2017-03-31 15:00:00,216.57,216.89,216.56,216.8,74804.0,188.7455,189.0244,188.7368,188.946,74804.0
2017-03-31 15:30:00,216.81,217.07,216.35,216.37,325877.0,188.9547,189.1813,188.5538,188.5712,325877.0
2017-04-03 09:30:00,216.51,216.69,216.38,216.44,399157.0,188.6932,188.8501,188.5799,188.6322,399157.0
2017-04-03 10:00:00,216.45,216.57,215.89,216.28,217211.0,188.6409,188.7455,188.1529,188.4928,217211.0
2017-04-03 10:30:00,216.26,216.36,215.41,215.45,147643.0,188.4753,188.5625,187.7345,187.7694,147643.0
2017-04-03 11:00:00,215.43,215.58,215.06,215.36,266301.0,187.752,187.8827,187.4295,187.691,266301.0
2017-04-03 11:30:00,215.37,215.44,214.97,215.11,332366.0,187.6997,187.7607,187.3511,187.4731,332366.0
2017-04-03 12:00:00,215.11,215.49,214.74,215.46,233914.0,187.4731,187.8043,187.1506,187.7781,233914.0
2017-04-03 12:30:00,215.42,215.59,215.36,215.59,102258.0,187.7433,187.8914,187.691,187.8914,102258.0
2017-04-03 13:00:00,215.56,215.71,215.42,215.53,81201.0,187.8653,187.996,187.7433,187.8391,81201.0
2017-04-03 13:30:00,215.53,215.53,215.25,215.48,110947.0,187.8391,187.8391,187.5951,187.7956,110947.0
2017-04-03 14:00:00,215.54,215.61,215.27,215.6,76918.0,187.8478,187.9089,187.6125,187.9001,76918.0
2017-04-03 14:30:00,215.56,215.98,215.56,215.86,133670.0,187.8653,188.2313,187.8653,188.1267,133670.0
2017-04-03 15:00:00,215.84,216.21,215.8,216.1,138390.0,188.1093,188.4318,188.0744,188.3359,138390.0
2017-04-03 15:30:00,216.07,216.16,215.88,216.07,274012.0,188.3098,188.3882,188.1442,188.3098,274012.0
2017-04-04 09:30:00,215.71,216.02,215.61,215.77,376226.0,187.996,188.2662,187.9089,188.0483,376226.0
2017-04-04 10:00:00,215.79,215.86,215.33,215.59,199233.0,188.0657,188.1267,187.6648,187.8914,199233.0
2017-04-04 10:30:00,215.58,215.83,215.5,215.61,168418.0,187.8827,188.1006,187.813,187.9089,168418.0
2017-04-04 11:00:00,215.6,216.15,215.58,215.97,140539.0,187.9001,188.3795,187.8827,188.2226,140539.0
2017-04-04 11:30:00,215.97,216.18,215.89,216.03,203472.0,188.2226,188.4056,188.1529,188.2749,203472.0
2017-04-04 12:00:00,216.03,216.12,215.9,215.98,117661.0,188.2749,188.3533,188.1616,188.2313,117661.0
2017-04-04 12:30:00,215.96,216.03,215.75,215.79,68457.0,188.2139,188.2749,188.0309,188.0657,68457.0
2017-04-04 13:00:00,215.78,215.98,215.68,215.87,65666.0,188.057,188.2313,187.9699,188.1355,65666.0
2017-04-04 13:30:00,215.88,216.01,215.86,215.97,189862.0,188.1442,188.2575,188.1267,188.2226,189862.0
2017-04-04 14:00:00,215.96,216.21,215.96,216.17,93635.0,188.2139,188.4318,188.2139,188.3969,93635.0
2017-04-04 14:30:00,216.17,216.2,215.94,215.95,106195.0,188.3969,188.4231,188.1965,188.2052,106195.0
2017-04-04 15:00:00,215.95,216.05,215.83,215.87,134292.0,188.2052,188.2923,188.1006,188.1355,134292.0
2017-04-04 15:30:00,215.89,216.25,215.89,216.2,325838.0,188.1529,188.4666,188.1529,188.4231,325838.0
2017-04-05 09:30:00,216.89,217.49,216.82,217.46,156712.0,189.0244,189.5473,188.9634,189.5212,156712.0
2017-04-05 10:00:00,217.44,217.93,217.32,217.77,215110.0,189.5037,189.9308,189.3992,189.7913,215110.0
2017-04-05 10:30:00,217.77,217.77,217.53,217.67,161191.0,189.7913,189.7913,189.5822,189.7042,161191.0
2017-04-05 11:00:00,217.69,217.74,217.14,217.17,121195.0,189.7216,189.7652,189.2423,189.2684,121195.0
2017-04-05 11:30:00,217.17,217.56,217.03,217.35,115485.0,189.2684,189.6083,189.1464,189.4253,115485.0
2017-04-05 12:00:00,217.37,217.65,217.3,217.59,92234.0,189.4427,189.6868,189.3817,189.6345,92234.0
2017-04-05 12:30:00,217.58,217.74,217.56,217.66,82374.0,189.6258,189.7652,189.6083,189.6955,82374.0
2017-04-05 13:00:00,217.67,217.86,217.65,217.76,103825.0,189.7042,189.8698,189.6868,189.7826,103825.0
2017-04-05 13:30:00,217.78,217.88,217.69,217.8,73468.0,189.8001,189.8872,189.7216,189.8175,73468.0
2017-04-05 14:00:00,217.78,217.78,217.39,217.54,191852.0,189.8001,189.8001,189.4602,189.5909,191852.0
2017-04-05 14:30:00,217.54,217.57,216.67,216.72,146767.0,189.5909,189.617,188.8327,188.8762,146767.0
2017-04-05 15:00:00,216.74,216.95,215.68,215.97,361633.0,188.8937,189.0767,187.9699,188.2226,361633.0
2017-04-05 15:30:00,215.99,216.01,215.34,215.53,274126.0,188.24,188.2575,187.6735,187.8391,274126.0
2017-04-06 09:30:00,215.69,216.04,215.22,215.99,289200.0,187.9786,188.2836,187.569,188.24,289200.0
2017-04-06 10:00:00,216.04,216.12,215.67,216.04,79206.0,188.2836,188.3533,187.9611,188.2836,79206.0
2017-04-06 10:30:00,216.04,216.2,215.69,215.96,127706.0,188.2836,188.4231,187.9786,188.2139,127706.0
2017-04-06 11:00:00,216.0,216.39,215.98,216.33,72589.0,188.2487,188.5886,188.2313,188.5364,72589.0
2017-04-06 11:30:00,216.36,216.37,216.18,216.29,44498.0,188.5625,188.5712,188.4056,188.5015,44498.0
2017-04-06 12:00:00,216.29,216.35,216.16,216.27,77194.0,188.5015,188.5538,188.3882,188.4841,77194.0
2017-04-06 12:30:00,216.27,216.31,215.93,216.08,97045.0,188.4841,188.5189,188.1877,188.3185,97045.0
2017-04-06 13:00:00,216.09,216.59,216.04,216.52,55056.0,188.3272,188.7629,188.2836,188.7019,55056.0
2017-04-06 13:30:00,216.52,216.69,216.35,216.36,52035.0,188.7019,188.8501,188.5538,188.5625,52035.0
2017-04-06 14:00:00,216.34,216.41,216.09,216.14,76931.0,188.5451,188.6061,188.3272,188.3708,76931.0
2017-04-06 14:30:00,216.12,216.27,215.63,215.74,119936.0,188.3533,188.4841,187.9263,188.0222,119936.0
2017-04-06 15:00:00,215.73,216.08,215.71,215.96,80965.0,188.0134,188.3185,187.996,188.2139,80965.0
2017-04-06 15:30:00,215.95,216.14,215.75,216.09,213978.0,188.2052,188.3708,188.0309,188.3272,213978.0
2017-04-07 09:30:00,215.86,216.37,215.44,215.5,337252.0,188.1267,188.5712,187.7607,187.813,337252.0
2017-04-07 10:00:00,215.47,216.15,215.4,216.09,201587.0,187.7868,188.3795,187.7258,188.3272,201587.0
2017-04-07 10:30:00,216.08,216.23,215.83,215.89,111901.0,188.3185,188.4492,188.1006,188.1529,111901.0
2017-04-07 11:00:00,215.9,216.06,215.66,215.92,146300.0,188.1616,188.301,187.9524,188.179,146300.0
2017-04-07 11:30:00,215.9,216.04,215.78,215.98,33120.0,188.1616,188.2836,188.057,188.2313,33120.0
2017-04-07 12:00:00,215.98,216.2,215.98,216.12,37311.0,188.2313,188.4231,188.2313,188.3533,37311.0
2017-04-07 12:30:00,216.13,216.26,216.02,216.24,191986.0,188.362,188.4753,188.2662,188.4579,191986.0
2017-04-07 13:00:00,216.21,216.48,216.08,216.44,76136.0,188.4318,188.6671,188.3185,188.6322,76136.0
2017-04-07 13:30:00,216.42,216.64,216.33,216.39,125790.0,188.6148,188.8065,188.5364,188.5886,125790.0
2017-04-07 14:00:00,216.38,216.57,216.38,216.4,51638.0,188.5799,188.7455,188.5799,188.5974,51638.0
2017-04-07 14:30:00,216.38,216.42,216.12,216.12,74930.0,188.5799,188.6148,188.3533,188.3533,74930.0
2017-04-07 15:00:00,216.15,216.3,216.08,216.08,92317.0,188.3795,188.5102,188.3185,188.3185,92317.0
2017-04-07 15:30:00,216.11,216.12,215.84,215.9,176491.0,188.3446,188.3533,188.1093,188.1616,176491.0
2017-04-10 09:30:00,216.06,216.62,216.0,216.61,121657.0,188.301,188.7891,188.2487,188.7804,121657.0
2017-04-10 10:00:00,216.62,216.72,216.54,216.61,61462.0,188.7891,188.8762,188.7194,188.7804,61462.0
2017-04-10 10:30:00,216.65,216.88,216.49,216.5,41777.0,188.8152,189.0157,188.6758,188.6845,41777.0
2017-04-10 11:00:00,216.47,216.64,216.42,216.51,37557.0,188.6584,188.8065,188.6148,188.6932,37557.0
2017-04-10 11:30:00,216.51,216.52,215.79,216.0,91487.0,188.6932,188.7019,188.0657,188.2487,91487.0
2017-04-10 12:00:00,216.0,216.04,215.5,215.74,91540.0,188.2487,188.2836,187.813,188.0222,91540.0
2017-04-10 12:30:00,215.71,216.36,215.67,216.34,46112.0,187.996,188.5625,187.9611,188.5451,46112.0
2017-04-10 13:00:00,216.31,216.45,216.29,216.37,30857.0,188.5189,188.6409,188.5015,188.5712,30857.0
2017-04-10 13:30:00,216.36,216.61,216.36,216.47,59117.0,188.5625,188.7804,188.5625,188.6584,59117.0
2017-04-10 14:00:00,216.45,216.45,216.12,216.17,25509.0,188.6409,188.6409,188.3533,188.3969,25509.0
2017-04-10 14:30:00,216.18,216.53,216.13,216.45,60284.0,188.4056,188.7107,188.362,188.6409,60284.0
2017-04-10 15:00:00,216.47,216.62,216.09,216.24,81514.0,188.6584,188.7891,188.3272,188.4579,81514.0
2017-04-10 15:30:00,216.19,216.3,215.89,216.04,190608.0,188.4143,188.5102,188.1529,188.2836,190608.0
2017-04-11 09:30:00,215.63,215.88,214.91,215.23,431787.0,187.9263,188.1442,187.2988,187.5777,431787.0
2017-04-11 10:00:00,215.28,215.48,214.83,215.03,122040.0,187.6213,187.7956,187.2291,187.4034,122040.0
2017-04-11 10:30:00,215.04,215.04,214.25,214.51,273618.0,187.4121,187.4121,186.7236,186.9502,273618.0
2017-04-11 11:00:00,214.48,214.82,214.37,214.5,80685.0,186.924,187.2204,186.8282,186.9415,80685.0
2017-04-11 11:30:00,214.5,214.84,214.46,214.76,96792.0,186.9415,187.2378,186.9066,187.1681,96792.0
2017-04-11 12:00:00,214.72,215.3,214.6,215.3,122561.0,187.1332,187.6387,187.0286,187.6387,122561.0
2017-04-11 12:30:00,215.29,215.41,215.17,215.36,50978.0,187.63,187.7345,187.5254,187.691,50978.0
2017-04-11 13:00:00,215.37,215.68,215.37,215.46,42466.0,187.6997,187.9699,187.6997,187.7781,42466.0
2017-04-11 13:30:00,215.48,215.62,215.23,215.4,41085.0,187.7956,187.9176,187.5777,187.7258,41085.0
2017-04-11 14:00:00,215.39,215.52,215.1,215.41,72653.0,187.7171,187.8304,187.4644,187.7345,72653.0
2017-04-11 14:30:00,215.41,215.74,215.33,215.57,39435.0,187.7345,188.0222,187.6648,187.874,39435.0
2017-04-11 15:00:00,215.54,215.58,215.05,215.31,110188.0,187.8478,187.8827,187.4208,187.6474,110188.0
2017-04-11 15:30:00,215.3,215.78,215.29,215.77,110148.0,187.6387,188.057,187.63,188.0483,110148.0
2017-04-12 09:30:00,215.5,215.62,215.18,215.4,207648.0,187.813,187.9176,187.5341,187.7258,207648.0
2017-04-12 10:00:00,215.43,215.69,215.22,215.35,53255.0,187.752,187.9786,187.569,187.6823,53255.0
2017-04-12 10:30:00,215.38,215.52,215.0,215.02,47463.0,187.7084,187.8304,187.3772,187.3947,47463.0
2017-04-12 11:00:00,215.08,215.2,214.99,215.08,37157.0,187.4469,187.5515,187.3685,187.4469,37157.0
2017-04-12 11:30:00,215.06,215.11,214.62,214.82,53192.0,187.4295,187.4731,187.046,187.2204,53192.0
2017-04-12 12:00:00,214.83,215.03,214.76,214.86,95536.0,187.2291,187.4034,187.1681,187.2552,95536.0
2017-04-12 12:30:00,214.84,214.97,214.66,214.77,51574.0,187.2378,187.3511,187.0809,187.1768,51574.0
2017-04-12 13:00:00,214.77,215.06,214.77,214.89,89313.0,187.1768,187.4295,187.1768,187.2814,89313.0
2017-04-12 13:30:00,214.88,215.41,214.8,215.38,146723.0,187.2726,187.7345,187.2029,187.7084,146723.0
2017-04-12 14:00:00,215.4,215.4,215.12,215.2,194734.0,187.7258,187.7258,187.4818,187.5515,194734.0
2017-04-12 14:30:00,215.19,215.27,214.75,214.97,127853.0,187.5428,187.6125,187.1593,187.3511,127853.0
2017-04-12 15:00:00,214.98,215.14,214.69,214.93,170351.0,187.3598,187.4992,187.1071,187.3162,170351.0
2017-04-12 15:30:00,214.99,215.12,214.71,214.92,258303.0,187.3685,187.4818,187.1245,187.3075,258303.0
2017-04-13 09:30:00,214.5,215.07,214.3,214.91,207500.0,186.9415,187.4382,186.7672,187.2988,207500.0
2017-04-13 10:00:00,214.92,215.24,214.89,214.92,98673.0,187.3075,187.5864,187.2814,187.3075,98673.0
2017-04-13 10:30:00,214.95,215.21,214.88,215.08,80539.0,187.3336,187.5602,187.2726,187.4469,80539.0
2017-04-13 11:00:00,215.1,215.24,214.95,215.1,89290.0,187.4644,187.5864,187.3336,187.4644,89290.0
2017-04-13 11:30:00,215.1,215.17,215.03,215.07,53511.0,187.4644,187.5254,187.4034,187.4382,53511.0
2017-04-13 12:00:00,215.07,215.07,214.51,214.62,106629.0,187.4382,187.4382,186.9502,187.046,106629.0
2017-04-13 12:30:00,214.64,214.7,214.32,214.4,115887.0,187.0635,187.1158,186.7846,186.8543,115887.0
2017-04-13 13:00:00,214.44,214.44,214.04,214.31,106050.0,186.8892,186.8892,186.5406,186.7759,106050.0
2017-04-13 13:30:00,214.32,214.38,213.93,214.02,89328.0,186.7846,186.8369,186.4447,186.5231,89328.0
2017-04-13 14:00:00,214.06,214.45,213.96,214.36,127992.0,186.558,186.8979,186.4708,186.8195,127992.0
2017-04-13 14:30:00,214.33,214.46,214.2,214.35,60138.0,186.7933,186.9066,186.68,186.8107,60138.0
2017-04-13 15:00:00,214.33,214.4,213.87,213.98,108057.0,186.7933,186.8543,186.3924,186.4883,108057.0
2017-04-13 15:30:00,213.96,214.07,213.48,213.49,354239.0,186.4708,186.5667,186.0525,186.0612,354239.0
2017-04-17 09:30:00,214.0,214.22,213.8,214.11,183988.0,186.5057,186.6974,186.3314,186.6016,183988.0
2017-04-17 10:00:00,214.12,214.6,214.1,214.37,132985.0,186.6103,187.0286,186.5929,186.8282,132985.0
2017-04-17 10:30:00,214.4,214.48,214.22,214.48,70448.0,186.8543,186.924,186.6974,186.924,70448.0
2017-04-17 11:00:00,214.47,214.67,214.42,214.67,42686.0,186.9153,187.0896,186.8717,187.0896,42686.0
2017-04-17 11:30:00,214.67,214.75,214.44,214.44,61635.0,187.0896,187.1593,186.8892,186.8892,61635.0
2017-04-17 12:00:00,214.47,214.74,214.46,214.64,51219.0,186.9153,187.1506,186.9066,187.0635,51219.0
2017-04-17 12:30:00,214.65,214.69,214.52,214.58,41806.0,187.0722,187.1071,186.9589,187.0112,41806.0
2017-04-17 13:00:00,214.58,214.79,214.55,214.74,42923.0,187.0112,187.1942,186.985,187.1506,42923.0
2017-04-17 13:30:00,214.77,214.78,214.59,214.69,83397.0,187.1768,187.1855,187.0199,187.1071,83397.0
2017-04-17 14:00:00,214.69,214.8,214.63,214.7,45953.0,187.1071,187.2029,187.0548,187.1158,45953.0
2017-04-17 14:30:00,214.71,214.91,214.63,214.71,123176.0,187.1245,187.2988,187.0548,187.1245,123176.0
2017-04-17 15:00:00,214.73,215.23,214.65,215.18,81868.0,187.1419,187.5777,187.0722,187.5341,81868.0
2017-04-17 15:30:00,215.16,215.35,215.04,215.33,502405.0,187.5167,187.6823,187.4121,187.6648,502405.0
2017-04-18 09:30:00,214.55,215.22,214.41,215.21,192864.0,186.985,187.569,186.863,187.5602,192864.0
2017-04-18 10:00:00,215.24,215.24,214.58,214.64,128345.0,187.5864,187.5864,187.0112,187.0635,128345.0
2017-04-18 10:30:00,214.64,214.85,214.6,214.73,121885.0,187.0635,187.2465,187.0286,187.1419,121885.0
2017-04-18 11:00:00,214.77,214.93,214.57,214.85,89012.0,187.1768,187.3162,187.0025,187.2465,89012.0
2017-04-18 11:30:00,214.86,214.87,214.16,214.16,112157.0,187.2552,187.2639,186.6451,186.6451,112157.0
2017-04-18 12:00:00,214.16,214.35,213.97,214.32,114559.0,186.6451,186.8107,186.4796,186.7846,114559.0
2017-04-18 12:30:00,214.3,214.4,214.16,214.3,40949.0,186.7672,186.8543,186.6451,186.7672,40949.0
2017-04-18 13:00:00,214.3,214.49,214.16,214.42,96504.0,186.7672,186.9327,186.6451,186.8717,96504.0
2017-04-18 13:30:00,214.49,214.67,214.44,214.64,51470.0,186.9327,187.0896,186.8892,187.0635,51470.0
2017-04-18 14:00:00,214.65,214.85,214.65,214.83,56192.0,187.0722,187.2465,187.0722,187.2291,56192.0
2017-04-18 14:30:00,214.8,214.94,214.59,214.67,61152.0,187.2029,187.3249,187.0199,187.0896,61152.0
2017-04-18 15:00:00,214.71,214.82,214.52,214.74,89566.0,187.1245,187.2204,186.9589,187.1506,89566.0
2017-04-18 15:30:00,214.74,214.93,214.66,214.7,360177.0,187.1506,187.3162,187.0809,187.1158,360177.0
2017-04-19 09:30:00,215.31,215.7,215.25,215.64,309162.0,187.6474,187.9873,187.5951,187.935,309162.0
2017-04-19 10:00:00,215.67,215.67,215.39,215.43,62181.0,187.9611,187.9611,187.7171,187.752,62181.0
2017-04-19 10:30:00,215.46,215.47,215.13,215.27,91805.0,187.7781,187.7868,187.4905,187.6125,91805.0
2017-04-19 11:00:00,215.28,215.47,215.25,215.46,77330.0,187.6213,187.7868,187.5951,187.7781,77330.0
2017-04-19 11:30:00,215.45,215.48,215.2,215.21,51323.0,187.7694,187.7956,187.5515,187.5602,51323.0
2017-04-19 12:00:00,215.21,215.25,214.88,215.04,94312.0,187.5602,187.5951,187.2726,187.4121,94312.0
2017-04-19 12:30:00,215.03,215.17,215.02,215.09,150241.0,187.4034,187.5254,187.3947,187.4557,150241.0
2017-04-19 13:00:00,215.09,215.11,214.71,214.92,112390.0,187.4557,187.4731,187.1245,187.3075,112390.0
2017-04-19 13:30:00,214.91,214.98,214.8,214.88,73853.0,187.2988,187.3598,187.2029,187.2726,73853.0
2017-04-19 14:00:00,214.9,214.98,214.54,214.74,81812.0,187.2901,187.3598,186.9763,187.1506,81812.0
2017-04-19 14:30:00,214.73,214.81,214.26,214.4,93994.0,187.1419,187.2116,186.7323,186.8543,93994.0
2017-04-19 15:00:00,214.39,214.58,214.22,214.26,144946.0,186.8456,187.0112,186.6974,186.7323,144946.0
2017-04-19 15:30:00,214.26,214.4,214.06,214.35,347729.0,186.7323,186.8543,186.558,186.8107,347729.0
2017-04-20 09:30:00,214.96,215.1,214.62,214.73,137868.0,187.3424,187.4644,187.046,187.1419,137868.0
2017-04-20 10:00:00,214.81,215.24,214.81,215.02,119376.0,187.2116,187.5864,187.2116,187.3947,119376.0
2017-04-20 10:30:00,215.02,215.19,214.88,215.14,71004.0,187.3947,187.5428,187.2726,187.4992,71004.0
2017-04-20 11:00:00,215.17,215.31,214.98,215.3,70575.0,187.5254,187.6474,187.3598,187.6387,70575.0
2017-04-20 11:30:00,215.29,215.68,215.26,215.64,145672.0,187.63,187.9699,187.6038,187.935,145672.0
2017-04-20 12:00:00,215.68,216.03,215.62,215.87,94702.0,187.9699,188.2749,187.9176,188.1355,94702.0
2017-04-20 12:30:00,215.9,216.13,215.88,215.98,96929.0,188.1616,188.362,188.1442,188.2313,96929.0
2017-04-20 13:00:00,216.0,216.11,215.87,216.07,89220.0,188.2487,188.3446,188.1355,188.3098,89220.0
2017-04-20 13:30:00,216.09,216.5,216.05,216.41,149414.0,188.3272,188.6845,188.2923,188.6061,149414.0
2017-04-20 14:00:00,216.44,216.44,216.2,216.31,99574.0,188.6322,188.6322,188.4231,188.5189,99574.0
2017-04-20 14:30:00,216.29,216.4,216.2,216.2,104619.0,188.5015,188.5974,188.4231,188.4231,104619.0
2017-04-20 15:00:00,216.2,216.33,216.04,216.18,139498.0,188.4231,188.5364,188.2836,188.4056,139498.0
2017-04-20 15:30:00,216.18,216.36,215.98,216.01,288131.0,188.4056,188.5625,188.2313,188.2575,288131.0
2017-04-21 09:30:00,215.98,216.02,215.66,215.77,166392.0,188.2313,188.2662,187.9524,188.0483,166392.0
2017-04-21 10:00:00,215.81,215.93,215.67,215.83,53811.0,188.0832,188.1877,187.9611,188.1006,53811.0
2017-04-21 10:30:00,215.85,215.85,215.49,215.63,100707.0,188.118,188.118,187.8043,187.9263,100707.0
2017-04-21 11:00:00,215.61,215.71,215.35,215.68,134372.0,187.9089,187.996,187.6823,187.9699,134372.0
2017-04-21 11:30:00,215.68,215.85,215.61,215.73,67154.0,187.9699,188.118,187.9089,188.0134,67154.0
2017-04-21 12:00:00,215.76,215.76,215.41,215.44,130073.0,188.0396,188.0396,187.7345,187.7607,130073.0
2017-04-21 12:30:00,215.46,215.61,215.43,215.48,68520.0,187.7781,187.9089,187.752,187.7956,68520.0
2017-04-21 13:00:00,215.49,215.51,214.93,215.2,116126.0,187.8043,187.8217,187.3162,187.5515,116126.0
2017-04-21 13:30:00,215.18,215.61,215.07,215.59,166348.0,187.5341,187.9089,187.4382,187.8914,166348.0
2017-04-21 14:00:00,215.56,215.72,215.42,215.67,50373.0,187.8653,188.0047,187.7433,187.9611,50373.0
2017-04-21 14:30:00,215.67,215.74,215.45,215.58,59989.0,187.9611,188.0222,187.7694,187.8827,59989.0
2017-04-21 15:00:00,215.58,215.6,215.26,215.47,74058.0,187.8827,187.9001,187.6038,187.7868,74058.0
2017-04-21 15:30:00,215.45,215.66,215.34,215.36,457887.0,187.7694,187.9524,187.6735,187.691,457887.0
2017-04-24 09:30:00,217.75,217.83,217.34,217.57,452441.0,189.7739,189.8436,189.4166,189.617,452441.0
2017-04-24 10:00:00,217.57,217.77,217.49,217.65,149212.0,189.617,189.7913,189.5473,189.6868,149212.0
2017-04-24 10:30:00,217.65,217.67,217.41,217.56,129296.0,189.6868,189.7042,189.4776,189.6083,129296.0
2017-04-24 11:00:00,217.57,217.62,217.22,217.32,158511.0,189.617,189.6606,189.312,189.3992,158511.0
2017-04-24 11:30:00,217.32,217.43,217.23,217.28,122930.0,189.3992,189.495,189.3207,189.3643,122930.0
2017-04-24 12:00:00,217.28,217.52,217.27,217.45,90043.0,189.3643,189.5735,189.3556,189.5125,90043.0
2017-04-24 12:30:00,217.44,217.52,217.36,217.45,49932.0,189.5037,189.5735,189.434,189.5125,49932.0
2017-04-24 13:00:00,217.45,217.67,217.45,217.64,107429.0,189.5125,189.7042,189.5125,189.678,107429.0
2017-04-24 13:30:00,217.65,217.67,217.55,217.65,86134.0,189.6868,189.7042,189.5996,189.6868,86134.0
2017-04-24 14:00:00,217.65,217.86,217.56,217.76,182272.0,189.6868,189.8698,189.6083,189.7826,182272.0
2017-04-24 14:30:00,217.78,217.86,217.65,217.71,116392.0,189.8001,189.8698,189.6868,189.7391,116392.0
2017-04-24 15:00:00,217.71,217.95,217.71,217.82,151237.0,189.7391,189.9482,189.7391,189.8349,151237.0
2017-04-24 15:30:00,217.82,217.87,217.62,217.67,309623.0,189.8349,189.8785,189.6606,189.7042,309623.0
2017-04-25 09:30:00,218.41,218.88,218.29,218.84,218374.0,190.3491,190.7587,190.2445,190.7239,218374.0
2017-04-25 10:00:00,218.82,219.17,218.79,218.94,135125.0,190.7064,191.0115,190.6803,190.811,135125.0
2017-04-25 10:30:00,218.97,219.0,218.83,218.83,148051.0,190.8372,190.8633,190.7152,190.7152,148051.0
2017-04-25 11:00:00,218.83,219.05,218.81,218.9,111978.0,190.7152,190.9069,190.6977,190.7762,111978.0
2017-04-25 11:30:00,218.91,219.01,218.83,219.01,92676.0,190.7849,190.872,190.7152,190.872,92676.0
2017-04-25 12:00:00,219.01,219.09,218.95,219.01,90738.0,190.872,190.9418,190.8197,190.872,90738.0
2017-04-25 12:30:00,219.01,219.02,218.76,218.86,66991.0,190.872,190.8807,190.6541,190.7413,66991.0
2017-04-25 13:00:00,218.86,219.13,218.84,219.03,125143.0,190.7413,190.9766,190.7239,190.8895,125143.0
2017-04-25 13:30:00,219.04,219.11,218.98,219.06,45069.0,190.8982,190.9592,190.8459,190.9156,45069.0
2017-04-25 14:00:00,219.04,219.24,219.04,219.12,112237.0,190.8982,191.0725,190.8982,190.9679,112237.0
2017-04-25 14:30:00,219.11,219.21,219.02,219.08,58918.0,190.9592,191.0463,190.8807,190.933,58918.0
2017-04-25 15:00:00,219.07,219.36,219.03,219.26,74537.0,190.9243,191.1771,190.8895,191.0899,74537.0
2017-04-25 15:30:00,219.25,219.25,218.98,218.99,252472.0,191.0812,191.0812,190.8459,190.8546,252472.0
2017-04-26 09:30:00,218.96,219.25,218.96,219.2,226437.0,190.8285,191.0812,190.8285,191.0376,226437.0
2017-04-26 10:00:00,219.21,219.32,219.11,219.29,77479.0,191.0463,191.1422,190.9592,191.1161,77479.0
2017-04-26 10:30:00,219.3,219.49,219.27,219.46,187121.0,191.1248,191.2904,191.0986,191.2642,187121.0
2017-04-26 11:00:00,219.46,219.9,219.36,219.87,171102.0,191.2642,191.6477,191.1771,191.6215,171102.0
2017-04-26 11:30:00,219.84,219.85,219.14,219.35,179475.0,191.5954,191.6041,190.9853,191.1683,179475.0
2017-04-26 12:00:00,219.32,219.63,219.23,219.44,63383.0,191.1422,191.4124,191.0638,191.2468,63383.0
2017-04-26 12:30:00,219.45,219.75,219.39,219.71,102246.0,191.2555,191.517,191.2032,191.4821,102246.0
2017-04-26 13:00:00,219.69,219.8,219.59,219.59,101641.0,191.4647,191.5605,191.3775,191.3775,101641.0
2017-04-26 13:30:00,219.6,219.86,219.27,219.41,203119.0,191.3862,191.6128,191.0986,191.2206,203119.0
2017-04-26 14:00:00,219.4,219.58,219.22,219.41,153250.0,191.2119,191.3688,191.055,191.2206,153250.0
2017-04-26 14:30:00,219.41,219.62,219.41,219.49,132931.0,191.2206,191.4037,191.2206,191.2904,132931.0
2017-04-26 15:00:00,219.46,219.65,219.4,219.47,76742.0,191.2642,191.4298,191.2119,191.2729,76742.0
2017-04-26 15:30:00,219.48,219.5,218.81,218.88,677791.0,191.2816,191.2991,190.6977,190.7587,677791.0
2017-04-27 09:30:00,219.2,219.23,218.84,219.04,110867.0,191.0376,191.0638,190.7239,190.8982,110867.0
2017-04-27 10:00:00,219.05,219.23,218.92,218.94,126350.0,190.9069,191.0638,190.7936,190.811,126350.0
2017-04-27 10:30:00,218.95,219.05,218.55,218.64,99056.0,190.8197,190.9069,190.4711,190.5496,99056.0
2017-04-27 11:00:00,218.67,218.84,218.63,218.63,77815.0,190.5757,190.7239,190.5409,190.5409,77815.0
2017-04-27 11:30:00,218.7,218.74,218.47,218.61,44748.0,190.6019,190.6367,190.4014,190.5234,44748.0
2017-04-27 12:00:00,218.61,218.75,218.61,218.65,44006.0,190.5234,190.6454,190.5234,190.5583,44006.0
2017-04-27 12:30:00,218.68,219.35,218.66,219.34,80119.0,190.5844,191.1683,190.567,191.1596,80119.0
2017-04-27 13:00:00,219.33,219.36,219.17,219.23,60123.0,191.1509,191.1771,191.0115,191.0638,60123.0
2017-04-27 13:30:00,219.23,219.24,219.07,219.12,34343.0,191.0638,191.0725,190.9243,190.9679,34343.0
2017-04-27 14:00:00,219.1,219.14,219.01,219.03,38712.0,190.9505,190.9853,190.872,190.8895,38712.0
2017-04-27 14:30:00,219.07,219.23,219.07,219.12,60470.0,190.9243,191.0638,190.9243,190.9679,60470.0
2017-04-27 15:00:00,219.12,219.13,218.86,219.01,60489.0,190.9679,190.9766,190.7413,190.872,60489.0
2017-04-27 15:30:00,219.02,219.1,218.87,219.04,139456.0,190.8807,190.9505,190.75,190.8982,139456.0
2017-04-28 09:30:00,219.33,219.34,218.93,218.99,155767.0,191.1509,191.1596,190.8023,190.8546,155767.0
2017-04-28 10:00:00,218.94,219.05,218.65,218.79,232571.0,190.811,190.9069,190.5583,190.6803,232571.0
2017-04-28 10:30:00,218.79,218.9,218.68,218.83,38815.0,190.6803,190.7762,190.5844,190.7152,38815.0
2017-04-28 11:00:00,218.86,218.89,218.62,218.73,33049.0,190.7413,190.7674,190.5321,190.628,33049.0
2017-04-28 11:30:00,218.69,218.73,218.51,218.62,41495.0,190.5931,190.628,190.4363,190.5321,41495.0
2017-04-28 12:00:00,218.66,218.8,218.65,218.74,31959.0,190.567,190.689,190.5583,190.6367,31959.0
2017-04-28 12:30:00,218.76,218.77,218.65,218.72,36796.0,190.6541,190.6629,190.5583,190.6193,36796.0
2017-04-28 13:00:00,218.71,218.74,218.52,218.66,93468.0,190.6106,190.6367,190.445,190.567,93468.0
2017-04-28 13:30:00,218.66,218.72,218.57,218.6,61962.0,190.567,190.6193,190.4886,190.5147,61962.0
2017-04-28 14:00:00,218.57,218.67,218.43,218.57,50383.0,190.4886,190.5757,190.3665,190.4886,50383.0
2017-04-28 14:30:00,218.54,218.64,218.54,218.54,80229.0,190.4624,190.5496,190.4624,190.4624,80229.0
2017-04-28 15:00:00,218.56,218.72,218.49,218.58,47718.0,190.4798,190.6193,190.4188,190.4973,47718.0
2017-04-28 15:30:00,218.62,218.71,218.53,218.59,168597.0,190.5321,190.6106,190.4537,190.506,168597.0
2017-05-01 09:30:00,219.16,219.16,218.88,218.96,143685.0,191.0028,191.0028,190.7587,190.8285,143685.0
2017-05-01 10:00:00,218.94,218.94,218.65,218.81,187140.0,190.811,190.811,190.5583,190.6977,187140.0
2017-05-01 10:30:00,218.81,219.26,218.8,219.2,73235.0,190.6977,191.0899,190.689,191.0376,73235.0
2017-05-01 11:00:00,219.19,219.23,219.07,219.1,52795.0,191.0289,191.0638,190.9243,190.9505,52795.0
2017-05-01 11:30:00,219.09,219.26,219.04,219.17,62168.0,190.9418,191.0899,190.8982,191.0115,62168.0
2017-05-01 12:00:00,219.18,219.27,219.11,219.18,93322.0,191.0202,191.0986,190.9592,191.0202,93322.0
2017-05-01 12:30:00,219.19,219.27,218.72,219.01,138475.0,191.0289,191.0986,190.6193,190.872,138475.0
2017-05-01 13:00:00,218.99,219.19,218.94,219.16,27463.0,190.8546,191.0289,190.811,191.0028,27463.0
2017-05-01 13:30:00,219.17,219.42,219.13,219.42,89267.0,191.0115,191.2294,190.9766,191.2294,89267.0
2017-05-01 14:00:00,219.44,219.58,219.38,219.43,115210.0,191.2468,191.3688,191.1945,191.2381,115210.0
2017-05-01 14:30:00,219.42,219.46,219.27,219.33,66400.0,191.2294,191.2642,191.0986,191.1509,66400.0
2017-05-01 15:00:00,219.36,219.48,219.3,219.33,81538.0,191.1771,191.2816,191.1248,191.1509,81538.0
2017-05-01 15:30:00,219.33,219.52,219.06,219.08,161960.0,191.1509,191.3165,190.9156,190.933,161960.0
2017-05-02 09:30:00,219.29,219.38,218.83,218.84,327208.0,191.1161,191.1945,190.7152,190.7239,327208.0
2017-05-02 10:00:00,218.83,218.98,218.77,218.96,90540.0,190.7152,190.8459,190.6629,190.8285,90540.0
2017-05-02 10:30:00,218.96,219.04,218.88,218.92,290561.0,190.8285,190.8982,190.7587,190.7936,290561.0
2017-05-02 11:00:00,218.91,219.0,218.84,218.93,43078.0,190.7849,190.8633,190.7239,190.8023,43078.0
2017-05-02 11:30:00,218.93,219.07,218.87,219.02,71294.0,190.8023,190.9243,190.75,190.8807,71294.0
2017-05-02 12:00:00,219.02,219.25,219.02,219.25,79902.0,190.8807,191.0812,190.8807,191.0812,79902.0
2017-05-02 12:30:00,219.22,219.31,219.21,219.25,169252.0,191.055,191.1335,191.0463,191.0812,169252.0
2017-05-02 13:00:00,219.24,219.31,219.17,219.17,77433.0,191.0725,191.1335,191.0115,191.0115,77433.0
2017-05-02 13:30:00,219.2,219.22,219.06,219.07,31573.0,191.0376,191.055,190.9156,190.9243,31573.0
2017-05-02 14:00:00,219.08,219.2,219.08,219.09,45045.0,190.933,191.0376,190.933,190.9418,45045.0
2017-05-02 14:30:00,219.08,219.11,218.85,218.91,67869.0,190.933,190.9592,190.7326,190.7849,67869.0
2017-05-02 15:00:00,218.9,219.02,218.85,218.99,47365.0,190.7762,190.8807,190.7326,190.8546,47365.0
2017-05-02 15:30:00,218.95,219.23,218.94,219.22,117216.0,190.8197,191.0638,190.811,191.055,117216.0
2017-05-03 09:30:00,218.78,218.92,218.66,218.83,159994.0,190.6716,190.7936,190.567,190.7152,159994.0
2017-05-03 10:00:00,218.85,218.92,218.55,218.85,162690.0,190.7326,190.7936,190.4711,190.7326,162690.0
2017-05-03 10:30:00,218.84,218.85,218.24,218.38,162218.0,190.7239,190.7326,190.201,190.323,162218.0
2017-05-03 11:00:00,218.4,218.69,218.37,218.65,77836.0,190.3404,190.5931,190.3143,190.5583,77836.0
2017-05-03 11:30:00,218.65,218.83,218.59,218.78,66860.0,190.5583,190.7152,190.506,190.6716,66860.0
2017-05-03 12:00:00,218.79,218.83,218.71,218.77,81488.0,190.6803,190.7152,190.6106,190.6629,81488.0
2017-05-03 12:30:00,218.77,218.83,218.62,218.7,38369.0,190.6629,190.7152,190.5321,190.6019,38369.0
2017-05-03 13:00:00,218.73,218.79,218.5,218.57,44575.0,190.628,190.6803,190.4276,190.4886,44575.0
2017-05-03 13:30:00,218.58,218.71,218.54,218.71,107483.0,190.4973,190.6106,190.4624,190.6106,107483.0
2017-05-03 14:00:00,218.7,218.98,218.54,218.69,162803.0,190.6019,190.8459,190.4624,190.5931,162803.0
2017-05-03 14:30:00,218.68,218.93,218.61,218.91,106780.0,190.5844,190.8023,190.5234,190.7849,106780.0
2017-05-03 15:00:00,218.91,219.05,218.8,218.87,111206.0,190.7849,190.9069,190.689,190.75,111206.0
2017-05-03 15:30:00,218.88,219.17,218.86,218.97,169231.0,190.7587,191.0115,190.7413,190.8372,169231.0
2017-05-04 09:30:00,219.26,219.35,218.77,218.85,114065.0,191.0899,191.1683,190.6629,190.7326,114065.0
2017-05-04 10:00:00,218.88,219.26,218.84,219.2,57462.0,190.7587,191.0899,190.7239,191.0376,57462.0
2017-05-04 10:30:00,219.17,219.25,218.88,218.99,86560.0,191.0115,191.0812,190.7587,190.8546,86560.0
2017-05-04 11:00:00,219.03,219.1,218.9,219.01,125815.0,190.8895,190.9505,190.7762,190.872,125815.0
2017-05-04 11:30:00,219.02,219.25,218.91,218.95,283510.0,190.8807,191.0812,190.7849,190.8197,283510.0
2017-05-04 12:00:00,218.94,218.97,218.3,218.55,132388.0,190.811,190.8372,190.2532,190.4711,132388.0
2017-05-04 12:30:00,218.55,218.99,218.5,218.97,34640.0,190.4711,190.8546,190.4276,190.8372,34640.0
2017-05-04 13:00:00,218.96,219.02,218.83,218.86,48007.0,190.8285,190.8807,190.7152,190.7413,48007.0
2017-05-04 13:30:00,218.84,219.08,218.76,218.97,41310.0,190.7239,190.933,190.6541,190.8372,41310.0
2017-05-04 14:00:00,218.96,219.13,218.67,218.99,79030.0,190.8285,190.9766,190.5757,190.8546,79030.0
2017-05-04 14:30:00,219.01,219.18,218.9,218.94,101269.0,190.872,191.0202,190.7762,190.811,101269.0
2017-05-04 15:00:00,218.94,219.08,218.86,218.99,50691.0,190.811,190.933,190.7413,190.8546,50691.0
2017-05-04 15:30:00,219.0,219.22,218.98,219.17,128797.0,190.8633,191.055,190.8459,191.0115,128797.0
2017-05-05 09:30:00,219.58,219.68,219.26,219.28,140688.0,191.3688,191.4559,191.0899,191.1073,140688.0
2017-05-05 10:00:00,219.28,219.47,219.17,219.34,95220.0,191.1073,191.2729,191.0115,191.1596,95220.0
2017-05-05 10:30:00,219.31,219.36,219.12,219.32,35012.0,191.1335,191.1771,190.9679,191.1422,35012.0
2017-05-05 11:00:00,219.32,219.4,219.23,219.23,26253.0,191.1422,191.2119,191.0638,191.0638,26253.0
2017-05-05 11:30:00,219.27,219.47,219.23,219.46,38180.0,191.0986,191.2729,191.0638,191.2642,38180.0
2017-05-05 12:00:00,219.49,219.52,219.32,219.32,63501.0,191.2904,191.3165,191.1422,191.1422,63501.0
2017-05-05 12:30:00,219.32,219.36,219.18,219.36,42119.0,191.1422,191.1771,191.0202,191.1771,42119.0
2017-05-05 13:00:00,219.36,219.41,219.28,219.39,63113.0,191.1771,191.2206,191.1073,191.2032,63113.0
2017-05-05 13:30:00,219.4,219.5,219.37,219.5,42168.0,191.2119,191.2991,191.1858,191.2991,42168.0
2017-05-05 14:00:00,219.48,219.62,219.46,219.5,80326.0,191.2816,191.4037,191.2642,191.2991,80326.0
2017-05-05 14:30:00,219.51,219.76,219.49,219.62,157400.0,191.3078,191.5257,191.2904,191.4037,157400.0
2017-05-05 15:00:00,219.62,219.76,219.55,219.72,309617.0,191.4037,191.5257,191.3427,191.4908,309617.0
2017-05-05 15:30:00,219.73,220.06,219.72,220.06,235068.0,191.4995,191.7871,191.4908,191.7871,235068.0
2017-05-08 09:30:00,220.13,220.25,219.8,219.84,698513.0,191.8481,191.9527,191.5605,191.5954,698513.0
2017-05-08 10:00:00,219.81,219.96,219.78,219.82,57163.0,191.5692,191.7,191.5431,191.578,57163.0
2017-05-08 10:30:00,219.8,219.98,219.68,219.78,85090.0,191.5605,191.7174,191.4559,191.5431,85090.0
2017-05-08 11:00:00,219.76,219.83,219.57,219.61,40167.0,191.5257,191.5867,191.3601,191.3949,40167.0
2017-05-08 11:30:00,219.65,219.87,219.64,219.83,53231.0,191.4298,191.6215,191.4211,191.5867,53231.0
2017-05-08 12:00:00,219.8,219.86,219.71,219.75,27009.0,191.5605,191.6128,191.4821,191.517,27009.0
2017-05-08 12:30:00,219.79,220.0,219.77,219.96,32724.0,191.5518,191.7348,191.5344,191.7,32724.0
2017-05-08 13:00:00,219.94,220.03,219.91,219.98,75355.0,191.6825,191.761,191.6564,191.7174,75355.0
2017-05-08 13:30:00,219.97,220.06,219.93,220.05,148944.0,191.7087,191.7871,191.6738,191.7784,148944.0
2017-05-08 14:00:00,220.05,220.06,219.91,219.96,64154.0,191.7784,191.7871,191.6564,191.7,64154.0
2017-05-08 14:30:00,219.98,219.99,219.88,219.98,50455.0,191.7174,191.7261,191.6303,191.7174,50455.0
2017-05-08 15:00:00,219.97,220.0,219.9,219.96,59625.0,191.7087,191.7348,191.6477,191.7,59625.0
2017-05-08 15:30:00,219.94,220.05,219.77,220.04,136850.0,191.6825,191.7784,191.5344,191.7697,136850.0
2017-05-09 09:30:00,220.29,220.37,220.14,220.31,166773.0,191.9876,192.0573,191.8568,192.005,166773.0
2017-05-09 10:00:00,220.32,220.49,220.31,220.44,111383.0,192.0137,192.1619,192.005,192.1183,111383.0
2017-05-09 10:30:00,220.42,220.42,220.22,220.27,63901.0,192.1009,192.1009,191.9266,191.9701,63901.0
2017-05-09 11:00:00,220.27,220.33,220.04,220.17,95925.0,191.9701,192.0224,191.7697,191.883,95925.0
2017-05-09 11:30:00,220.19,220.28,220.09,220.25,45965.0,191.9004,191.9789,191.8133,191.9527,45965.0
2017-05-09 12:00:00,220.25,220.32,220.1,220.14,68523.0,191.9527,192.0137,191.822,191.8568,68523.0
2017-05-09 12:30:00,220.09,220.12,219.97,220.02,39424.0,191.8133,191.8394,191.7087,191.7523,39424.0
2017-05-09 13:00:00,219.99,220.1,219.77,219.8,38191.0,191.7261,191.822,191.5344,191.5605,38191.0
2017-05-09 13:30:00,219.78,220.02,219.77,220.02,61220.0,191.5431,191.7523,191.5344,191.7523,61220.0
2017-05-09 14:00:00,220.03,220.07,219.87,219.88,45422.0,191.761,191.7958,191.6215,191.6303,45422.0
2017-05-09 14:30:00,219.86,220.01,219.86,219.97,116821.0,191.6128,191.7436,191.6128,191.7087,116821.0
2017-05-09 15:00:00,219.96,220.07,219.94,219.98,145824.0,191.7,191.7958,191.6825,191.7174,145824.0
2017-05-09 15:30:00,219.99,219.99,219.44,219.84,406021.0,191.7261,191.7261,191.2468,191.5954,406021.0
2017-05-10 09:30:00,219.76,219.85,219.59,219.78,103369.0,191.5257,191.6041,191.3775,191.5431,103369.0
2017-05-10 10:00:00,219.78,219.88,219.55,219.55,36389.0,191.5431,191.6303,191.3427,191.3427,36389.0
2017-05-10 10:30:00,219.6,219.86,219.55,219.76,72005.0,191.3862,191.6128,191.3427,191.5257,72005.0
2017-05-10 11:00:00,219.77,220.12,219.74,220.07,156378.0,191.5344,191.8394,191.5082,191.7958,156378.0
2017-05-10 11:30:00,220.07,220.1,219.97,220.01,98399.0,191.7958,191.822,191.7087,191.7436,98399.0
2017-05-10 12:00:00,220.02,220.07,219.97,220.01,33441.0,191.7523,191.7958,191.7087,191.7436,33441.0
2017-05-10 12:30:00,220.02,220.11,219.98,220.1,66506.0,191.7523,191.8307,191.7174,191.822,66506.0
2017-05-10 13:00:00,220.11,220.19,220.01,220.1,33884.0,191.8307,191.9004,191.7436,191.822,33884.0
2017-05-10 13:30:00,220.11,220.15,220.03,220.11,35105.0,191.8307,191.8656,191.761,191.8307,35105.0
2017-05-10 14:00:00,220.06,220.13,219.93,219.96,35957.0,191.7871,191.8481,191.6738,191.7,35957.0
2017-05-10 14:30:00,220.0,220.14,219.98,220.09,31223.0,191.7348,191.8568,191.7174,191.8133,31223.0
2017-05-10 15:00:00,220.12,220.2,220.05,220.05,64308.0,191.8394,191.9091,191.7784,191.7784,64308.0
2017-05-10 15:30:00,220.06,220.22,219.95,220.19,120428.0,191.7871,191.9266,191.6913,191.9004,120428.0
2017-05-11 09:30:00,219.74,219.83,218.78,218.99,334559.0,191.5082,191.5867,190.6716,190.8546,334559.0
2017-05-11 10:00:00,218.98,219.12,218.62,218.8,113269.0,190.8459,190.9679,190.5321,190.689,113269.0
2017-05-11 10:30:00,218.81,218.99,218.62,218.99,74375.0,190.6977,190.8546,190.5321,190.8546,74375.0
2017-05-11 11:00:00,219.02,219.24,219.0,219.16,97013.0,190.8807,191.0725,190.8633,191.0028,97013.0
2017-05-11 11:30:00,219.13,219.24,219.06,219.09,58738.0,190.9766,191.0725,190.9156,190.9418,58738.0
2017-05-11 12:00:00,219.11,219.47,219.09,219.41,46842.0,190.9592,191.2729,190.9418,191.2206,46842.0
2017-05-11 12:30:00,219.4,219.52,219.34,219.38,374354.0,191.2119,191.3165,191.1596,191.1945,374354.0
2017-05-11 13:00:00,219.38,219.62,219.33,219.43,42410.0,191.1945,191.4037,191.1509,191.2381,42410.0
2017-05-11 13:30:00,219.42,219.69,219.41,219.67,31044.0,191.2294,191.4647,191.2206,191.4472,31044.0
2017-05-11 14:00:00,219.69,219.93,219.49,219.8,120626.0,191.4647,191.6738,191.2904,191.5605,120626.0
2017-05-11 14:30:00,219.81,219.82,219.6,219.66,80527.0,191.5692,191.578,191.3862,191.4385,80527.0
2017-05-11 15:00:00,219.68,219.81,219.62,219.66,49042.0,191.4559,191.5692,191.4037,191.4385,49042.0
2017-05-11 15:30:00,219.65,219.86,219.62,219.79,92558.0,191.4298,191.6128,191.4037,191.5518,92558.0
2017-05-12 09:30:00,219.5,219.6,219.33,219.4,104248.0,191.2991,191.3862,191.1509,191.2119,104248.0
2017-05-12 10:00:00,219.41,219.51,219.16,219.21,67781.0,191.2206,191.3078,191.0028,191.0463,67781.0
2017-05-12 10:30:00,219.22,219.31,219.12,219.21,32885.0,191.055,191.1335,190.9679,191.0463,32885.0
2017-05-12 11:00:00,219.23,219.41,219.17,219.37,136702.0,191.0638,191.2206,191.0115,191.1858,136702.0
2017-05-12 11:30:00,219.41,219.57,219.41,219.45,48775.0,191.2206,191.3601,191.2206,191.2555,48775.0
2017-05-12 12:00:00,219.45,219.45,219.32,219.38,31011.0,191.2555,191.2555,191.1422,191.1945,31011.0
2017-05-12 12:30:00,219.34,219.43,219.29,219.34,93856.0,191.1596,191.2381,191.1161,191.1596,93856.0
2017-05-12 13:00:00,219.35,219.38,219.26,219.27,30221.0,191.1683,191.1945,191.0899,191.0986,30221.0
2017-05-12 13:30:00,219.28,219.4,219.24,219.4,38779.0,191.1073,191.2119,191.0725,191.2119,38779.0
2017-05-12 14:00:00,219.39,219.4,219.26,219.3,35609.0,191.2032,191.2119,191.0899,191.1248,35609.0
2017-05-12 14:30:00,219.31,219.48,219.3,219.37,47716.0,191.1335,191.2816,191.1248,191.1858,47716.0
2017-05-12 15:00:00,219.39,219.43,219.25,219.26,146324.0,191.2032,191.2381,191.0812,191.0899,146324.0
2017-05-12 15:30:00,219.26,219.44,219.17,219.43,120581.0,191.0899,191.2468,191.0115,191.2381,120581.0
2017-05-15 09:30:00,219.85,220.36,219.83,220.32,192526.0,191.6041,192.0486,191.5867,192.0137,192526.0
2017-05-15 10:00:00,220.34,220.52,220.34,220.47,164166.0,192.0312,192.188,192.0312,192.1445,164166.0
2017-05-15 10:30:00,220.49,220.7,220.43,220.61,44516.0,192.1619,192.3449,192.1096,192.2665,44516.0
2017-05-15 11:00:00,220.65,220.72,220.55,220.57,101061.0,192.3013,192.3623,192.2142,192.2316,101061.0
2017-05-15 11:30:00,220.55,220.62,220.44,220.51,46673.0,192.2142,192.2752,192.1183,192.1793,46673.0
2017-05-15 12:00:00,220.51,220.53,220.4,220.43,28123.0,192.1793,192.1967,192.0834,192.1096,28123.0
2017-05-15 12:30:00,220.41,220.5,220.41,220.43,32190.0,192.0922,192.1706,192.0922,192.1096,32190.0
2017-05-15 13:00:00,220.41,220.56,220.4,220.55,61855.0,192.0922,192.2229,192.0834,192.2142,61855.0
2017-05-15 13:30:00,220.56,220.63,220.55,220.57,63546.0,192.2229,192.2839,192.2142,192.2316,63546.0
2017-05-15 14:00:00,220.57,220.6,220.27,220.28,45602.0,192.2316,192.2577,191.9701,191.9789,45602.0
2017-05-15 14:30:00,220.28,220.4,220.26,220.31,49615.0,191.9789,192.0834,191.9614,192.005,49615.0
2017-05-15 15:00:00,220.33,220.45,220.3,220.39,68010.0,192.0224,192.127,191.9963,192.0747,68010.0
2017-05-15 15:30:00,220.39,220.62,220.31,220.52,322825.0,192.0747,192.2752,192.005,192.188,322825.0
2017-05-16 09:30:00,220.9,220.94,220.6,220.74,88021.0,192.5192,192.5541,192.2577,192.3798,88021.0
2017-05-16 10:00:00,220.76,220.76,220.25,220.26,81274.0,192.3972,192.3972,191.9527,191.9614,81274.0
2017-05-16 10:30:00,220.3,220.59,220.0,220.17,90061.0,191.9963,192.249,191.7348,191.883,90061.0
2017-05-16 11:00:00,220.18,220.45,220.05,220.39,121408.0,191.8917,192.127,191.7784,192.0747,121408.0
2017-05-16 11:30:00,220.36,220.57,220.22,220.49,137435.0,192.0486,192.2316,191.9266,192.1619,137435.0
2017-05-16 12:00:00,220.5,220.6,220.41,220.58,76920.0,192.1706,192.2577,192.0922,192.2403,76920.0
2017-05-16 12:30:00,220.55,220.56,220.45,220.46,69962.0,192.2142,192.2229,192.127,192.1357,69962.0
2017-05-16 13:00:00,220.45,220.48,220.33,220.36,946315.0,192.127,192.1532,192.0224,192.0486,946315.0
2017-05-16 13:30:00,220.38,220.48,220.29,220.32,61424.0,192.066,192.1532,191.9876,192.0137,61424.0
2017-05-16 14:00:00,220.31,220.37,220.16,220.22,128151.0,192.005,192.0573,191.8743,191.9266,128151.0
2017-05-16 14:30:00,220.24,220.32,220.21,220.23,47809.0,191.944,192.0137,191.9179,191.9353,47809.0
2017-05-16 15:00:00,220.24,220.42,220.22,220.38,151688.0,191.944,192.1009,191.9266,192.066,151688.0
2017-05-16 15:30:00,220.41,220.5,220.37,220.42,196110.0,192.0922,192.1706,192.0573,192.1009,196110.0
2017-05-17 09:30:00,218.61,219.07,218.16,218.28,377955.0,190.5234,190.9243,190.1312,190.2358,377955.0
2017-05-17 10:00:00,218.23,218.44,218.01,218.17,368576.0,190.1922,190.3753,190.0005,190.14,368576.0
2017-05-17 10:30:00,218.13,218.31,217.53,217.57,231085.0,190.1051,190.262,189.5822,189.617,231085.0
2017-05-17 11:00:00,217.62,218.13,217.47,218.02,143037.0,189.6606,190.1051,189.5299,190.0092,143037.0
2017-05-17 11:30:00,218.03,218.26,217.85,218.25,351642.0,190.0179,190.2184,189.8611,190.2097,351642.0
2017-05-17 12:00:00,218.24,218.24,217.89,217.91,205580.0,190.201,190.201,189.8959,189.9134,205580.0
2017-05-17 12:30:00,217.89,218.17,217.78,218.17,68301.0,189.8959,190.14,189.8001,190.14,68301.0
2017-05-17 13:00:00,218.16,218.16,217.76,217.87,82561.0,190.1312,190.1312,189.7826,189.8785,82561.0
2017-05-17 13:30:00,217.86,217.9,217.44,217.55,279484.0,189.8698,189.9046,189.5037,189.5996,279484.0
2017-05-17 14:00:00,217.52,217.76,217.08,217.11,152175.0,189.5735,189.7826,189.19,189.2161,152175.0
2017-05-17 14:30:00,217.18,217.29,216.7,217.13,192427.0,189.2771,189.373,188.8588,189.2336,192427.0
2017-05-17 15:00:00,217.11,217.47,216.92,217.16,238479.0,189.2161,189.5299,189.0505,189.2597,238479.0
2017-05-17 15:30:00,217.14,217.39,216.42,216.51,400132.0,189.2423,189.4602,188.6148,188.6932,400132.0
2017-05-18 09:30:00,216.39,216.78,216.13,216.38,403375.0,188.5886,188.9285,188.362,188.5799,403375.0
2017-05-18 10:00:00,216.38,217.45,216.37,217.4,234138.0,188.5799,189.5125,188.5712,189.4689,234138.0
2017-05-18 10:30:00,217.35,217.57,217.08,217.24,365834.0,189.4253,189.617,189.19,189.3294,365834.0
2017-05-18 11:00:00,217.25,217.45,217.16,217.27,188748.0,189.3382,189.5125,189.2597,189.3556,188748.0
2017-05-18 11:30:00,217.29,217.39,216.8,216.81,226642.0,189.373,189.4602,188.946,188.9547,226642.0
2017-05-18 12:00:00,216.81,217.06,216.62,217.01,85344.0,188.9547,189.1726,188.7891,189.129,85344.0
2017-05-18 12:30:00,216.98,217.23,216.79,216.99,45722.0,189.1028,189.3207,188.9373,189.1116,45722.0
2017-05-18 13:00:00,217.02,217.06,216.71,216.83,91381.0,189.1377,189.1726,188.8675,188.9721,91381.0
2017-05-18 13:30:00,216.84,217.47,216.71,217.33,221861.0,188.9808,189.5299,188.8675,189.4079,221861.0
2017-05-18 14:00:00,217.35,218.0,217.35,217.89,275228.0,189.4253,189.9918,189.4253,189.8959,275228.0
2017-05-18 14:30:00,217.94,218.24,217.7,217.72,135308.0,189.9395,190.201,189.7303,189.7478,135308.0
2017-05-18 15:00:00,217.75,217.89,217.5,217.63,106381.0,189.7739,189.8959,189.556,189.6693,106381.0
2017-05-18 15:30:00,217.61,217.85,217.24,217.33,286469.0,189.6519,189.8611,189.3294,189.4079,286469.0
2017-05-19 09:30:00,217.88,218.64,217.82,218.47,361088.0,189.8872,190.5496,189.8349,190.4014,361088.0
2017-05-19 10:00:00,218.5,218.9,218.47,218.84,128770.0,190.4276,190.7762,190.4014,190.7239,128770.0
2017-05-19 10:30:00,218.84,218.92,218.65,218.89,72348.0,190.7239,190.7936,190.5583,190.7674,72348.0
2017-05-19 11:00:00,218.87,219.03,218.79,218.87,52382.0,190.75,190.8895,190.6803,190.75,52382.0
2017-05-19 11:30:00,218.9,219.01,218.75,219.01,71574.0,190.7762,190.872,190.6454,190.872,71574.0
2017-05-19 12:00:00,219.05,219.16,219.03,219.12,28184.0,190.9069,191.0028,190.8895,190.9679,28184.0
2017-05-19 12:30:00,219.14,219.35,219.14,219.26,479740.0,190.9853,191.1683,190.9853,191.0899,479740.0
2017-05-19 13:00:00,219.27,219.27,219.07,219.18,68836.0,191.0986,191.0986,190.9243,191.0202,68836.0
2017-05-19 13:30:00,219.18,219.21,219.07,219.2,34630.0,191.0202,191.0463,190.9243,191.0376,34630.0
2017-05-19 14:00:00,219.19,219.3,219.11,219.24,124369.0,191.0289,191.1248,190.9592,191.0725,124369.0
2017-05-19 14:30:00,219.23,219.47,219.21,219.29,71529.0,191.0638,191.2729,191.0463,191.1161,71529.0
2017-05-19 15:00:00,219.28,219.29,218.64,218.69,194259.0,191.1073,191.1161,190.5496,190.5931,194259.0
2017-05-19 15:30:00,218.7,218.81,218.58,218.75,346241.0,190.6019,190.6977,190.4973,190.6454,346241.0
2017-05-22 09:30:00,219.26,219.72,219.25,219.63,187197.0,191.0899,191.4908,191.0812,191.4124,187197.0
2017-05-22 10:00:00,219.61,219.74,219.42,219.56,62182.0,191.3949,191.5082,191.2294,191.3514,62182.0
2017-05-22 10:30:00,219.57,219.6,219.23,219.36,63392.0,191.3601,191.3862,191.0638,191.1771,63392.0
2017-05-22 11:00:00,219.36,219.59,219.29,219.56,99095.0,191.1771,191.3775,191.1161,191.3514,99095.0
2017-05-22 11:30:00,219.57,219.65,219.48,219.65,43247.0,191.3601,191.4298,191.2816,191.4298,43247.0
2017-05-22 12:00:00,219.64,219.98,219.62,219.86,138254.0,191.4211,191.7174,191.4037,191.6128,138254.0
2017-05-22 12:30:00,219.86,219.88,219.77,219.77,27028.0,191.6128,191.6303,191.5344,191.5344,27028.0
2017-05-22 13:00:00,219.77,219.88,219.75,219.86,20633.0,191.5344,191.6303,191.517,191.6128,20633.0
2017-05-22 13:30:00,219.85,219.9,219.71,219.74,48311.0,191.6041,191.6477,191.4821,191.5082,48311.0
2017-05-22 14:00:00,219.71,219.82,219.66,219.82,38590.0,191.4821,191.578,191.4385,191.578,38590.0
2017-05-22 14:30:00,219.81,219.9,219.76,219.81,59390.0,191.5692,191.6477,191.5257,191.5692,59390.0
2017-05-22 15:00:00,219.79,219.91,219.78,219.86,84583.0,191.5518,191.6564,191.5431,191.6128,84583.0
2017-05-22 15:30:00,219.85,220.05,219.79,219.91,311015.0,191.6041,191.7784,191.5518,191.6564,311015.0
2017-05-23 09:30:00,220.3,220.34,219.93,220.01,130749.0,191.9963,192.0312,191.6738,191.7436,130749.0
2017-05-23 10:00:00,219.99,220.22,219.9,220.21,161785.0,191.7261,191.9266,191.6477,191.9179,161785.0
2017-05-23 10:30:00,220.18,220.25,220.07,220.21,75021.0,191.8917,191.9527,191.7958,191.9179,75021.0
2017-05-23 11:00:00,220.23,220.38,220.18,220.36,67797.0,191.9353,192.066,191.8917,192.0486,67797.0
2017-05-23 11:30:00,220.36,220.47,220.29,220.44,56278.0,192.0486,192.1445,191.9876,192.1183,56278.0
2017-05-23 12:00:00,220.4,220.54,220.25,220.25,42206.0,192.0834,192.2055,191.9527,191.9527,42206.0
2017-05-23 12:30:00,220.26,220.35,220.18,220.21,76803.0,191.9614,192.0399,191.8917,191.9179,76803.0
2017-05-23 13:00:00,220.2,220.42,220.2,220.37,32755.0,191.9091,192.1009,191.9091,192.0573,32755.0
2017-05-23 13:30:00,220.38,220.4,220.24,220.35,35358.0,192.066,192.0834,191.944,192.0399,35358.0
2017-05-23 14:00:00,220.35,220.38,220.22,220.29,29168.0,192.0399,192.066,191.9266,191.9876,29168.0
2017-05-23 14:30:00,220.28,220.47,220.22,220.42,40055.0,191.9789,192.1445,191.9266,192.1009,40055.0
2017-05-23 15:00:00,220.43,220.5,220.32,220.33,74258.0,192.1096,192.1706,192.0137,192.0224,74258.0
2017-05-23 15:30:00,220.31,220.36,220.19,220.32,140245.0,192.005,192.0486,191.9004,192.0137,140245.0
2017-05-24 09:30:00,220.64,220.67,220.41,220.5,145736.0,192.2926,192.3188,192.0922,192.1706,145736.0
2017-05-24 10:00:00,220.51,220.57,220.37,220.55,56661.0,192.1793,192.2316,192.0573,192.2142,56661.0
2017-05-24 10:30:00,220.56,220.63,220.48,220.5,47952.0,192.2229,192.2839,192.1532,192.1706,47952.0
2017-05-24 11:00:00,220.48,220.54,220.37,220.52,42010.0,192.1532,192.2055,192.0573,192.188,42010.0
2017-05-24 11:30:00,220.54,220.6,220.45,220.47,64292.0,192.2055,192.2577,192.127,192.1445,64292.0
2017-05-24 12:00:00,220.48,220.55,220.41,220.55,29501.0,192.1532,192.2142,192.0922,192.2142,29501.0
2017-05-24 12:30:00,220.55,220.57,220.49,220.5,44842.0,192.2142,192.2316,192.1619,192.1706,44842.0
2017-05-24 13:00:00,220.49,220.53,220.38,220.44,42319.0,192.1619,192.1967,192.066,192.1183,42319.0
2017-05-24 13:30:00,220.42,220.51,220.41,220.48,56424.0,192.1009,192.1793,192.0922,192.1532,56424.0
2017-05-24 14:00:00,220.48,220.81,220.28,220.74,109295.0,192.1532,192.4408,191.9789,192.3798,109295.0
2017-05-24 14:30:00,220.7,220.72,220.6,220.66,121923.0,192.3449,192.3623,192.2577,192.31,121923.0
2017-05-24 15:00:00,220.66,220.72,220.5,220.71,127807.0,192.31,192.3623,192.1706,192.3536,127807.0
2017-05-24 15:30:00,220.72,221.0,220.71,220.87,301240.0,192.3623,192.6064,192.3536,192.4931,301240.0
2017-05-25 09:30:00,221.43,221.72,221.21,221.6,289143.0,192.9811,193.2339,192.7894,193.1293,289143.0
2017-05-25 10:00:00,221.63,221.87,221.56,221.79,91393.0,193.1554,193.3646,193.0944,193.2949,91393.0
2017-05-25 10:30:00,221.82,221.98,221.82,221.9,100714.0,193.321,193.4604,193.321,193.3907,100714.0
2017-05-25 11:00:00,221.88,222.14,221.85,222.0,77592.0,193.3733,193.5999,193.3472,193.4779,77592.0
2017-05-25 11:30:00,222.07,222.07,221.65,221.68,58134.0,193.5389,193.5389,193.1728,193.199,58134.0
2017-05-25 12:00:00,221.69,221.89,221.6,221.84,89864.0,193.2077,193.382,193.1293,193.3384,89864.0
2017-05-25 12:30:00,221.83,222.07,221.81,222.05,45911.0,193.3297,193.5389,193.3123,193.5215,45911.0
2017-05-25 13:00:00,222.04,222.07,221.87,221.88,76719.0,193.5127,193.5389,193.3646,193.3733,76719.0
2017-05-25 13:30:00,221.9,221.99,221.79,221.98,49317.0,193.3907,193.4692,193.2949,193.4604,49317.0
2017-05-25 14:00:00,221.98,222.04,221.88,221.99,54218.0,193.4604,193.5127,193.3733,193.4692,54218.0
2017-05-25 14:30:00,221.96,222.16,221.96,222.06,74905.0,193.443,193.6173,193.443,193.5302,74905.0
2017-05-25 15:00:00,222.04,222.09,221.92,221.96,88723.0,193.5127,193.5563,193.4082,193.443,88723.0
2017-05-25 15:30:00,221.92,222.24,221.82,221.9,210147.0,193.4082,193.687,193.321,193.3907,210147.0
2017-05-26 09:30:00,221.76,221.96,221.67,221.92,146299.0,193.2687,193.443,193.1903,193.4082,146299.0
2017-05-26 10:00:00,221.93,222.01,221.81,221.87,75970.0,193.4169,193.4866,193.3123,193.3646,75970.0
2017-05-26 10:30:00,221.88,222.07,221.81,221.81,40393.0,193.3733,193.5389,193.3123,193.3123,40393.0
2017-05-26 11:00:00,221.8,221.97,221.79,221.94,45662.0,193.3036,193.4517,193.2949,193.4256,45662.0
2017-05-26 11:30:00,221.93,221.97,221.74,221.74,67254.0,193.4169,193.4517,193.2513,193.2513,67254.0
2017-05-26 12:00:00,221.74,221.96,221.73,221.95,45106.0,193.2513,193.443,193.2426,193.4343,45106.0
2017-05-26 12:30:00,221.93,222.0,221.88,221.94,63045.0,193.4169,193.4779,193.3733,193.4256,63045.0
2017-05-26 13:00:00,221.94,222.01,221.87,221.9,68154.0,193.4256,193.4866,193.3646,193.3907,68154.0
2017-05-26 13:30:00,221.91,221.93,221.83,221.87,50733.0,193.3994,193.4169,193.3297,193.3646,50733.0
2017-05-26 14:00:00,221.86,221.97,221.84,221.97,45931.0,193.3559,193.4517,193.3384,193.4517,45931.0
2017-05-26 14:30:00,221.96,221.98,221.91,221.91,125914.0,193.443,193.4604,193.3994,193.3994,125914.0
2017-05-26 15:00:00,221.94,221.99,221.86,221.89,88206.0,193.4256,193.4692,193.3559,193.382,88206.0
2017-05-26 15:30:00,221.89,222.0,221.83,221.93,167855.0,193.382,193.4779,193.3297,193.4169,167855.0
2017-05-30 09:30:00,221.56,221.88,221.47,221.7,268411.0,193.0944,193.3733,193.016,193.2164,268411.0
2017-05-30 10:00:00,221.71,221.78,221.42,221.53,69871.0,193.2251,193.2861,192.9724,193.0683,69871.0
2017-05-30 10:30:00,221.55,221.83,221.53,221.72,338623.0,193.0857,193.3297,193.0683,193.2339,338623.0
2017-05-30 11:00:00,221.72,221.83,221.67,221.69,82443.0,193.2339,193.3297,193.1903,193.2077,82443.0
2017-05-30 11:30:00,221.68,221.79,221.67,221.71,94909.0,193.199,193.2949,193.1903,193.2251,94909.0
2017-05-30 12:00:00,221.74,221.92,221.74,221.91,44946.0,193.2513,193.4082,193.2513,193.3994,44946.0
2017-05-30 12:30:00,221.91,221.96,221.86,221.9,37675.0,193.3994,193.443,193.3559,193.3907,37675.0
2017-05-30 13:00:00,221.92,221.94,221.8,221.82,75742.0,193.4082,193.4256,193.3036,193.321,75742.0
2017-05-30 13:30:00,221.78,221.89,221.78,221.83,45317.0,193.2861,193.382,193.2861,193.3297,45317.0
2017-05-30 14:00:00,221.84,221.89,221.79,221.8,43612.0,193.3384,193.382,193.2949,193.3036,43612.0
2017-05-30 14:30:00,221.81,221.85,221.75,221.85,40722.0,193.3123,193.3472,193.26,193.3472,40722.0
2017-05-30 15:00:00,221.85,221.97,221.8,221.82,60120.0,193.3472,193.4517,193.3036,193.321,60120.0
2017-05-30 15:30:00,221.83,221.92,221.72,221.72,125366.0,193.3297,193.4082,193.2339,193.2339,125366.0
2017-05-31 09:30:00,222.04,222.08,221.18,221.22,459943.0,193.5127,193.5476,192.7632,192.7981,459943.0
2017-05-31 10:00:00,221.25,221.26,220.92,221.23,152473.0,192.8242,192.833,192.5366,192.8068,152473.0
2017-05-31 10:30:00,221.23,221.59,221.13,221.58,100213.0,192.8068,193.1206,192.7197,193.1118,100213.0
2017-05-31 11:00:00,221.59,221.61,221.22,221.29,45288.0,193.1206,193.138,192.7981,192.8591,45288.0
2017-05-31 11:30:00,221.31,221.36,221.07,221.32,79923.0,192.8765,192.9201,192.6674,192.8852,79923.0
2017-05-31 12:00:00,221.34,221.51,221.32,221.32,92136.0,192.9027,193.0508,192.8852,192.8852,92136.0
2017-05-31 12:30:00,221.32,221.39,221.23,221.27,25514.0,192.8852,192.9463,192.8068,192.8417,25514.0
2017-05-31 13:00:00,221.3,221.53,221.25,221.3,61165.0,192.8678,193.0683,192.8242,192.8678,61165.0
2017-05-31 13:30:00,221.29,221.38,221.2,221.27,141472.0,192.8591,192.9375,192.7807,192.8417,141472.0
2017-05-31 14:00:00,221.28,221.35,221.04,221.35,72950.0,192.8504,192.9114,192.6412,192.9114,72950.0
2017-05-31 14:30:00,221.34,221.48,221.29,221.32,109103.0,192.9027,193.0247,192.8591,192.8852,109103.0
2017-05-31 15:00:00,221.34,221.6,221.28,221.55,290313.0,192.9027,193.1293,192.8504,193.0857,290313.0
2017-05-31 15:30:00,221.55,221.74,221.55,221.65,371915.0,193.0857,193.2513,193.0857,193.1728,371915.0
2017-06-01 09:30:00,222.14,222.27,221.86,222.11,290865.0,193.5999,193.7132,193.3559,193.5737,290865.0
2017-06-01 10:00:00,222.13,222.22,221.95,222.1,182589.0,193.5912,193.6696,193.4343,193.565,182589.0
2017-06-01 10:30:00,222.07,222.09,221.9,222.01,93367.0,193.5389,193.5563,193.3907,193.4866,93367.0
2017-06-01 11:00:00,222.03,222.23,221.98,222.17,173703.0,193.504,193.6783,193.4604,193.626,173703.0
2017-06-01 11:30:00,222.18,222.49,222.16,222.47,135809.0,193.6348,193.9049,193.6173,193.8875,135809.0
2017-06-01 12:00:00,222.5,222.61,222.46,222.51,126504.0,193.9136,194.0095,193.8788,193.9224,126504.0
2017-06-01 12:30:00,222.53,222.84,222.52,222.76,96584.0,193.9398,194.21,193.9311,194.1402,96584.0
2017-06-01 13:00:00,222.77,223.02,222.77,223.0,143082.0,194.149,194.3668,194.149,194.3494,143082.0
2017-06-01 13:30:00,223.0,223.03,222.89,222.94,74513.0,194.3494,194.3755,194.2535,194.2971,74513.0
2017-06-01 14:00:00,222.92,223.1,222.9,223.01,124117.0,194.2797,194.4366,194.2622,194.3581,124117.0
2017-06-01 14:30:00,223.01,223.02,222.89,222.91,79603.0,194.3581,194.3668,194.2535,194.271,79603.0
2017-06-01 15:00:00,222.91,223.04,222.82,222.97,101532.0,194.271,194.3843,194.1925,194.3233,101532.0
2017-06-01 15:30:00,222.98,223.39,222.94,223.39,209923.0,194.332,194.6893,194.2971,194.6893,209923.0
2017-06-02 09:30:00,223.48,223.72,223.17,223.32,313628.0,194.7677,194.9769,194.4976,194.6283,313628.0
2017-06-02 10:00:00,223.32,223.52,223.27,223.5,305701.0,194.6283,194.8026,194.5847,194.7852,305701.0
2017-06-02 10:30:00,223.52,223.79,223.47,223.7,159163.0,194.8026,195.0379,194.759,194.9595,159163.0
2017-06-02 11:00:00,223.71,223.78,223.64,223.73,48008.0,194.9682,195.0292,194.9072,194.9856,48008.0
2017-06-02 11:30:00,223.76,224.07,223.72,224.04,57439.0,195.0118,195.2819,194.9769,195.2558,57439.0
2017-06-02 12:00:00,224.02,224.09,223.9,224.08,73565.0,195.2384,195.2994,195.1338,195.2906,73565.0
2017-06-02 12:30:00,224.07,224.09,223.96,224.03,52210.0,195.2819,195.2994,195.1861,195.2471,52210.0
2017-06-02 13:00:00,224.03,224.09,223.93,224.07,57867.0,195.2471,195.2994,195.1599,195.2819,57867.0
2017-06-02 13:30:00,224.08,224.28,224.07,224.2,71618.0,195.2906,195.4649,195.2819,195.3952,71618.0
2017-06-02 14:00:00,224.19,224.25,223.98,223.98,84390.0,195.3865,195.4388,195.2035,195.2035,84390.0
2017-06-02 14:30:00,224.0,224.16,223.99,224.09,81710.0,195.2209,195.3604,195.2122,195.2994,81710.0
2017-06-02 15:00:00,224.12,224.23,224.09,224.15,52925.0,195.3255,195.4214,195.2994,195.3517,52925.0
2017-06-02 15:30:00,224.15,224.32,223.94,224.13,276799.0,195.3517,195.4998,195.1686,195.3342,276799.0
2017-06-05 09:30:00,223.99,224.13,223.81,224.1,241450.0,195.2122,195.3342,195.0553,195.3081,241450.0
2017-06-05 10:00:00,224.11,224.28,224.07,224.12,170764.0,195.3168,195.4649,195.2819,195.3255,170764.0
2017-06-05 10:30:00,224.15,224.25,224.09,224.09,68391.0,195.3517,195.4388,195.2994,195.2994,68391.0
2017-06-05 11:00:00,224.1,224.13,223.92,223.93,79918.0,195.3081,195.3342,195.1512,195.1599,79918.0
2017-06-05 11:30:00,223.97,224.13,223.89,224.13,74388.0,195.1948,195.3342,195.1251,195.3342,74388.0
2017-06-05 12:00:00,224.11,224.24,224.1,224.13,124181.0,195.3168,195.4301,195.3081,195.3342,124181.0
2017-06-05 12:30:00,224.15,224.18,224.04,224.09,215749.0,195.3517,195.3778,195.2558,195.2994,215749.0
2017-06-05 13:00:00,224.13,224.25,224.1,224.21,41136.0,195.3342,195.4388,195.3081,195.4039,41136.0
2017-06-05 13:30:00,224.21,224.22,224.06,224.07,108723.0,195.4039,195.4127,195.2732,195.2819,108723.0
2017-06-05 14:00:00,224.08,224.13,224.04,224.1,60339.0,195.2906,195.3342,195.2558,195.3081,60339.0
2017-06-05 14:30:00,224.1,224.16,224.06,224.08,43038.0,195.3081,195.3604,195.2732,195.2906,43038.0
2017-06-05 15:00:00,224.09,224.16,224.05,224.12,47001.0,195.2994,195.3604,195.2645,195.3255,47001.0
2017-06-05 15:30:00,224.12,224.18,223.92,223.96,214265.0,195.3255,195.3778,195.1512,195.1861,214265.0
2017-06-06 09:30:00,223.37,223.72,223.2,223.7,172460.0,194.6719,194.9769,194.5237,194.9595,172460.0
2017-06-06 10:00:00,223.7,223.86,223.54,223.74,136778.0,194.9595,195.0989,194.82,194.9943,136778.0
2017-06-06 10:30:00,223.73,223.75,223.58,223.59,48590.0,194.9856,195.003,194.8549,194.8636,48590.0
2017-06-06 11:00:00,223.59,223.61,223.45,223.48,40641.0,194.8636,194.881,194.7416,194.7677,40641.0
2017-06-06 11:30:00,223.48,223.83,223.48,223.68,72760.0,194.7677,195.0728,194.7677,194.942,72760.0
2017-06-06 12:00:00,223.69,223.75,223.62,223.63,38098.0,194.9508,195.003,194.8897,194.8985,38098.0
2017-06-06 12:30:00,223.67,223.74,223.61,223.71,64963.0,194.9333,194.9943,194.881,194.9682,64963.0
2017-06-06 13:00:00,223.7,223.7,223.5,223.56,49400.0,194.9595,194.9595,194.7852,194.8375,49400.0
2017-06-06 13:30:00,223.53,223.57,223.47,223.56,41785.0,194.8113,194.8462,194.759,194.8375,41785.0
2017-06-06 14:00:00,223.55,223.72,223.55,223.72,35328.0,194.8287,194.9769,194.8287,194.9769,35328.0
2017-06-06 14:30:00,223.71,223.96,223.7,223.92,59061.0,194.9682,195.1861,194.9595,195.1512,59061.0
2017-06-06 15:00:00,223.9,223.95,223.52,223.56,73007.0,195.1338,195.1773,194.8026,194.8375,73007.0
2017-06-06 15:30:00,223.56,223.56,223.24,223.32,282788.0,194.8375,194.8375,194.5586,194.6283,282788.0
2017-06-07 09:30:00,223.69,223.84,223.53,223.76,109989.0,194.9508,195.0815,194.8113,195.0118,109989.0
2017-06-07 10:00:00,223.81,223.89,223.63,223.64,49629.0,195.0553,195.1251,194.8985,194.9072,49629.0
2017-06-07 10:30:00,223.65,223.65,223.26,223.53,87142.0,194.9159,194.9159,194.576,194.8113,87142.0
2017-06-07 11:00:00,223.52,223.65,223.38,223.38,87181.0,194.8026,194.9159,194.6806,194.6806,87181.0
2017-06-07 11:30:00,223.39,223.56,223.37,223.52,44954.0,194.6893,194.8375,194.6719,194.8026,44954.0
2017-06-07 12:00:00,223.5,223.51,223.37,223.43,24596.0,194.7852,194.7939,194.6719,194.7242,24596.0
2017-06-07 12:30:00,223.42,223.44,222.93,223.2,102133.0,194.7154,194.7329,194.2884,194.5237,102133.0
2017-06-07 13:00:00,223.2,223.43,223.16,223.37,79455.0,194.5237,194.7242,194.4888,194.6719,79455.0
2017-06-07 13:30:00,223.38,223.6,223.28,223.56,48878.0,194.6806,194.8723,194.5934,194.8375,48878.0
2017-06-07 14:00:00,223.53,223.75,223.49,223.65,70924.0,194.8113,195.003,194.7764,194.9159,70924.0
2017-06-07 14:30:00,223.65,223.82,223.63,223.72,70392.0,194.9159,195.064,194.8985,194.9769,70392.0
2017-06-07 15:00:00,223.72,223.79,223.6,223.76,71636.0,194.9769,195.0379,194.8723,195.0118,71636.0
2017-06-07 15:30:00,223.75,223.93,223.58,223.69,218914.0,195.003,195.1599,194.8549,194.9508,218914.0
2017-06-08 09:30:00,223.82,224.0,223.38,223.63,108615.0,195.064,195.2209,194.6806,194.8985,108615.0
2017-06-08 10:00:00,223.63,223.82,223.24,223.4,113796.0,194.8985,195.064,194.5586,194.698,113796.0
2017-06-08 10:30:00,223.38,223.73,223.37,223.64,63846.0,194.6806,194.9856,194.6719,194.9072,63846.0
2017-06-08 11:00:00,223.7,223.91,223.63,223.71,72066.0,194.9595,195.1425,194.8985,194.9682,72066.0
2017-06-08 11:30:00,223.71,223.87,223.66,223.84,60157.0,194.9682,195.1076,194.9246,195.0815,60157.0
2017-06-08 12:00:00,223.88,224.31,223.86,224.09,54051.0,195.1163,195.4911,195.0989,195.2994,54051.0
2017-06-08 12:30:00,224.1,224.18,224.04,224.18,29258.0,195.3081,195.3778,195.2558,195.3778,29258.0
2017-06-08 13:00:00,224.16,224.17,223.66,223.75,62910.0,195.3604,195.3691,194.9246,195.003,62910.0
2017-06-08 13:30:00,223.74,224.0,223.72,224.0,35423.0,194.9943,195.2209,194.9769,195.2209,35423.0
2017-06-08 14:00:00,224.0,224.03,223.48,223.54,71339.0,195.2209,195.2471,194.7677,194.82,71339.0
2017-06-08 14:30:00,223.57,223.65,223.27,223.39,96400.0,194.8462,194.9159,194.5847,194.6893,96400.0
2017-06-08 15:00:00,223.39,223.71,223.38,223.68,103915.0,194.6893,194.9682,194.6806,194.942,103915.0
2017-06-08 15:30:00,223.68,223.88,223.54,223.79,143399.0,194.942,195.1163,194.82,195.0379,143399.0
2017-06-09 09:30:00,224.12,224.55,224.05,224.43,225519.0,195.3255,195.7003,195.2645,195.5957,225519.0
2017-06-09 10:00:00,224.45,224.84,224.38,224.84,92362.0,195.6131,195.953,195.5521,195.953,92362.0
2017-06-09 10:30:00,224.84,224.93,224.74,224.76,58497.0,195.953,196.0314,195.8659,195.8833,58497.0
2017-06-09 11:00:00,224.75,224.91,224.65,224.78,52610.0,195.8746,196.014,195.7874,195.9007,52610.0
2017-06-09 11:30:00,224.78,224.83,224.64,224.65,73538.0,195.9007,195.9443,195.7787,195.7874,73538.0
2017-06-09 12:00:00,224.63,224.73,224.17,224.31,78608.0,195.77,195.8571,195.3691,195.4911,78608.0
2017-06-09 12:30:00,224.29,224.34,223.99,224.29,86281.0,195.4737,195.5172,195.2122,195.4737,86281.0
2017-06-09 13:00:00,224.25,224.34,223.78,224.03,74602.0,195.4388,195.5172,195.0292,195.2471,74602.0
2017-06-09 13:30:00,224.03,224.03,223.34,223.34,126881.0,195.2471,195.2471,194.6457,194.6457,126881.0
2017-06-09 14:00:00,223.32,223.76,223.32,223.47,115868.0,194.6283,195.0118,194.6283,194.759,115868.0
2017-06-09 14:30:00,223.48,223.57,222.1,222.58,378389.0,194.7677,194.8462,193.565,193.9834,378389.0
2017-06-09 15:00:00,222.57,223.56,222.57,223.54,196609.0,193.9746,194.8375,193.9746,194.82,196609.0
2017-06-09 15:30:00,223.5,223.62,222.83,223.49,366520.0,194.7852,194.8897,194.2012,194.7764,366520.0
2017-06-12 09:30:00,223.21,223.48,222.62,222.73,281205.0,194.5324,194.7677,194.0182,194.1141,281205.0
2017-06-12 10:00:00,222.75,223.07,222.51,222.92,258984.0,194.1315,194.4104,193.9224,194.2797,258984.0
2017-06-12 10:30:00,222.9,223.21,222.7,223.1,162936.0,194.2622,194.5324,194.0879,194.4366,162936.0
2017-06-12 11:00:00,223.15,223.3,223.09,223.16,159522.0,194.4801,194.6109,194.4278,194.4888,159522.0
2017-06-12 11:30:00,223.14,223.27,222.91,223.03,150896.0,194.4714,194.5847,194.271,194.3755,150896.0
2017-06-12 12:00:00,223.04,223.07,222.76,222.79,95121.0,194.3843,194.4104,194.1402,194.1664,95121.0
2017-06-12 12:30:00,222.82,222.96,222.61,222.61,62844.0,194.1925,194.3145,194.0095,194.0095,62844.0
2017-06-12 13:00:00,222.61,222.97,222.59,222.97,53176.0,194.0095,194.3233,193.9921,194.3233,53176.0
2017-06-12 13:30:00,222.97,223.0,222.63,222.65,47930.0,194.3233,194.3494,194.0269,194.0444,47930.0
2017-06-12 14:00:00,222.65,222.95,222.65,222.8,42473.0,194.0444,194.3058,194.0444,194.1751,42473.0
2017-06-12 14:30:00,222.76,223.14,222.76,223.05,44932.0,194.1402,194.4714,194.1402,194.393,44932.0
2017-06-12 15:00:00,223.04,223.23,222.92,222.97,78981.0,194.3843,194.5499,194.2797,194.3233,78981.0
2017-06-12 15:30:00,222.96,223.45,222.95,223.42,195536.0,194.3145,194.7416,194.3058,194.7154,195536.0
2017-06-13 09:30:00,224.0,224.26,223.97,224.08,133266.0,195.2209,195.4475,195.1948,195.2906,133266.0
2017-06-13 10:00:00,224.07,224.1,223.91,224.06,263310.0,195.2819,195.3081,195.1425,195.2732,263310.0
2017-06-13 10:30:00,224.06,224.16,223.69,223.72,341047.0,195.2732,195.3604,194.9508,194.9769,341047.0
2017-06-13 11:00:00,223.69,224.01,223.63,223.96,73769.0,194.9508,195.2296,194.8985,195.1861,73769.0
2017-06-13 11:30:00,223.96,224.21,223.9,224.16,69839.0,195.1861,195.4039,195.1338,195.3604,69839.0
2017-06-13 12:00:00,224.14,224.18,224.07,224.13,56533.0,195.3429,195.3778,195.2819,195.3342,56533.0
2017-06-13 12:30:00,224.08,224.35,224.08,224.33,70096.0,195.2906,195.526,195.2906,195.5085,70096.0
2017-06-13 13:00:00,224.33,224.42,224.26,224.39,105807.0,195.5085,195.587,195.4475,195.5608,105807.0
2017-06-13 13:30:00,224.4,224.4,224.14,224.29,147328.0,195.5695,195.5695,195.3429,195.4737,147328.0
2017-06-13 14:00:00,224.29,224.5,224.28,224.36,141790.0,195.4737,195.6567,195.4649,195.5347,141790.0
2017-06-13 14:30:00,224.38,224.43,224.25,224.33,67656.0,195.5521,195.5957,195.4388,195.5085,67656.0
2017-06-13 15:00:00,224.31,224.55,224.28,224.55,119144.0,195.4911,195.7003,195.4649,195.7003,119144.0
2017-06-13 15:30:00,224.53,224.57,224.23,224.49,132023.0,195.6828,195.7177,195.4214,195.648,132023.0
2017-06-14 09:30:00,224.82,224.84,224.32,224.57,134119.0,195.9356,195.953,195.4998,195.7177,134119.0
2017-06-14 10:00:00,224.55,224.61,224.25,224.33,208575.0,195.7003,195.7526,195.4388,195.5085,208575.0
2017-06-14 10:30:00,224.35,224.41,224.0,224.14,115995.0,195.526,195.5782,195.2209,195.3429,115995.0
2017-06-14 11:00:00,224.14,224.35,224.08,224.28,97286.0,195.3429,195.526,195.2906,195.4649,97286.0
2017-06-14 11:30:00,224.3,224.33,224.14,224.33,54482.0,195.4824,195.5085,195.3429,195.5085,54482.0
2017-06-14 12:00:00,224.31,224.35,224.15,224.29,46799.0,195.4911,195.526,195.3517,195.4737,46799.0
2017-06-14 12:30:00,224.28,224.45,224.27,224.3,47735.0,195.4649,195.6131,195.4562,195.4824,47735.0
2017-06-14 13:00:00,224.3,224.5,224.3,224.33,67621.0,195.4824,195.6567,195.4824,195.5085,67621.0
2017-06-14 13:30:00,224.31,224.38,224.22,224.36,89061.0,195.4911,195.5521,195.4127,195.5347,89061.0
2017-06-14 14:00:00,224.36,224.72,224.12,224.43,141651.0,195.5347,195.8484,195.3255,195.5957,141651.0
2017-06-14 14:30:00,224.42,224.49,223.64,223.77,304086.0,195.587,195.648,194.9072,195.0205,304086.0
2017-06-14 15:00:00,223.81,223.92,223.38,223.86,131866.0,195.0553,195.1512,194.6806,195.0989,131866.0
2017-06-14 15:30:00,223.9,224.42,223.69,224.26,168597.0,195.1338,195.587,194.9508,195.4475,168597.0
2017-06-15 09:30:00,222.79,223.2,222.64,223.11,177031.0,194.1664,194.5237,194.0357,194.4453,177031.0
2017-06-15 10:00:00,223.09,223.3,222.51,222.75,107685.0,194.4278,194.6109,193.9224,194.1315,107685.0
2017-06-15 10:30:00,222.76,223.08,222.71,223.05,119071.0,194.1402,194.4191,194.0967,194.393,119071.0
2017-06-15 11:00:00,223.09,223.52,223.03,223.51,308736.0,194.4278,194.8026,194.3755,194.7939,308736.0
2017-06-15 11:30:00,223.51,223.59,223.25,223.27,154470.0,194.7939,194.8636,194.5673,194.5847,154470.0
2017-06-15 12:00:00,223.28,223.37,223.15,223.19,48405.0,194.5934,194.6719,194.4801,194.515,48405.0
2017-06-15 12:30:00,223.19,223.51,223.16,223.47,65655.0,194.515,194.7939,194.4888,194.759,65655.0
2017-06-15 13:00:00,223.48,223.66,223.36,223.39,71653.0,194.7677,194.9246,194.6631,194.6893,71653.0
2017-06-15 13:30:00,223.42,223.56,223.3,223.41,49320.0,194.7154,194.8375,194.6109,194.7067,49320.0
2017-06-15 14:00:00,223.39,223.79,223.33,223.67,70604.0,194.6893,195.0379,194.637,194.9333,70604.0
2017-06-15 14:30:00,223.65,223.79,223.59,223.67,113060.0,194.9159,195.0379,194.8636,194.9333,113060.0
2017-06-15 15:00:00,223.67,223.93,223.66,223.86,115321.0,194.9333,195.1599,194.9246,195.0989,115321.0
2017-06-15 15:30:00,223.86,223.89,223.48,223.82,486425.0,195.0989,195.1251,194.7677,195.064,486425.0
2017-06-16 09:30:00,224.0,224.06,223.09,223.44,328864.0,195.2209,195.2732,194.4278,194.7329,328864.0
2017-06-16 10:00:00,223.43,223.5,223.05,223.16,208046.0,194.7242,194.7852,194.393,194.4888,208046.0
2017-06-16 10:30:00,223.17,223.33,222.94,223.12,111334.0,194.4976,194.637,194.2971,194.454,111334.0
2017-06-16 11:00:00,223.12,223.29,223.01,223.25,82948.0,194.454,194.6021,194.3581,194.5673,82948.0
2017-06-16 11:30:00,223.29,223.52,223.24,223.52,54679.0,194.6021,194.8026,194.5586,194.8026,54679.0
2017-06-16 12:00:00,223.54,223.64,223.52,223.62,70214.0,194.82,194.9072,194.8026,194.8897,70214.0
2017-06-16 12:30:00,223.62,223.66,223.52,223.52,45419.0,194.8897,194.9246,194.8026,194.8026,45419.0
2017-06-16 13:00:00,223.52,223.6,223.37,223.47,43777.0,194.8026,194.8723,194.6719,194.759,43777.0
2017-06-16 13:30:00,223.47,223.57,223.37,223.56,88964.0,194.759,194.8462,194.6719,194.8375,88964.0
2017-06-16 14:00:00,223.56,223.67,223.54,223.57,32700.0,194.8375,194.9333,194.82,194.8462,32700.0
2017-06-16 14:30:00,223.58,223.74,223.52,223.68,69832.0,194.8549,194.9943,194.8026,194.942,69832.0
2017-06-16 15:00:00,223.68,223.76,223.46,223.55,67717.0,194.942,195.0118,194.7503,194.8287,67717.0
2017-06-16 15:30:00,223.55,223.89,223.5,223.85,177646.0,194.8287,195.1251,194.7852,195.0902,177646.0
2017-06-19 09:30:00,224.74,225.01,224.62,225.01,186528.0,195.8659,196.1012,195.7613,196.1012,186528.0
2017-06-19 10:00:00,225.01,225.46,224.99,225.44,128330.0,196.1012,196.4933,196.0837,196.4759,128330.0
2017-06-19 10:30:00,225.45,225.64,225.28,225.28,92819.0,196.4846,196.6502,196.3365,196.3365,92819.0
2017-06-19 11:00:00,225.28,225.38,225.18,225.26,61867.0,196.3365,196.4236,196.2493,196.319,61867.0
2017-06-19 11:30:00,225.26,225.4,225.24,225.37,36349.0,196.319,196.4411,196.3016,196.4149,36349.0
2017-06-19 12:00:00,225.38,225.54,225.37,225.49,31630.0,196.4236,196.5631,196.4149,196.5195,31630.0
2017-06-19 12:30:00,225.5,225.54,225.36,225.49,36888.0,196.5282,196.5631,196.4062,196.5195,36888.0
2017-06-19 13:00:00,225.5,225.59,225.5,225.58,43667.0,196.5282,196.6066,196.5282,196.5979,43667.0
2017-06-19 13:30:00,225.58,225.72,225.49,225.5,131726.0,196.5979,196.7199,196.5195,196.5282,131726.0
2017-06-19 14:00:00,225.51,225.52,225.31,225.35,137206.0,196.5369,196.5456,196.3626,196.3975,137206.0
2017-06-19 14:30:00,225.37,225.46,225.23,225.31,83727.0,196.4149,196.4933,196.2929,196.3626,83727.0
2017-06-19 15:00:00,225.32,225.49,225.32,225.49,118297.0,196.3713,196.5195,196.3713,196.5195,118297.0
2017-06-19 15:30:00,225.48,225.77,225.44,225.69,170065.0,196.5108,196.7635,196.4759,196.6938,170065.0
2017-06-20 09:30:00,225.36,225.36,224.95,224.95,115997.0,196.4062,196.4062,196.0489,196.0489,115997.0
2017-06-20 10:00:00,224.95,225.18,224.88,225.0,81713.0,196.0489,196.2493,195.9879,196.0924,81713.0
2017-06-20 10:30:00,224.98,225.23,224.97,225.17,40576.0,196.075,196.2929,196.0663,196.2406,40576.0
2017-06-20 11:00:00,225.13,225.13,224.86,224.91,59505.0,196.2057,196.2057,195.9704,196.014,59505.0
2017-06-20 11:30:00,224.91,225.03,224.85,224.86,69193.0,196.014,196.1186,195.9617,195.9704,69193.0
2017-06-20 12:00:00,224.87,224.96,224.52,224.56,98592.0,195.9791,196.0576,195.6741,195.709,98592.0
2017-06-20 12:30:00,224.58,224.91,224.58,224.91,86965.0,195.7264,196.014,195.7264,196.014,86965.0
2017-06-20 13:00:00,224.89,224.96,224.79,224.82,161018.0,195.9966,196.0576,195.9094,195.9356,161018.0
2017-06-20 13:30:00,224.83,224.88,224.77,224.84,89705.0,195.9443,195.9879,195.892,195.953,89705.0
2017-06-20 14:00:00,224.85,224.92,224.61,224.64,82248.0,195.9617,196.0227,195.7526,195.7787,82248.0
2017-06-20 14:30:00,224.62,224.73,224.53,224.68,95424.0,195.7613,195.8571,195.6828,195.8136,95424.0
2017-06-20 15:00:00,224.71,224.81,224.54,224.68,67775.0,195.8397,195.9269,195.6915,195.8136,67775.0
2017-06-20 15:30:00,224.62,224.64,224.18,224.23,162679.0,195.7613,195.7787,195.3778,195.4214,162679.0
2017-06-21 09:30:00,224.57,224.58,224.23,224.26,193609.0,195.7177,195.7264,195.4214,195.4475,193609.0
2017-06-21 10:00:00,224.27,224.46,224.24,224.37,184213.0,195.4562,195.6218,195.4301,195.5434,184213.0
2017-06-21 10:30:00,224.4,224.72,224.35,224.42,164953.0,195.5695,195.8484,195.526,195.587,164953.0
2017-06-21 11:00:00,224.37,224.37,223.88,224.04,68381.0,195.5434,195.5434,195.1163,195.2558,68381.0
2017-06-21 11:30:00,224.05,224.38,224.02,224.35,59511.0,195.2645,195.5521,195.2384,195.526,59511.0
2017-06-21 12:00:00,224.36,224.36,224.14,224.27,32826.0,195.5347,195.5347,195.3429,195.4562,32826.0
2017-06-21 12:30:00,224.28,224.35,223.87,223.9,70218.0,195.4649,195.526,195.1076,195.1338,70218.0
2017-06-21 13:00:00,223.92,224.06,223.86,223.99,46430.0,195.1512,195.2732,195.0989,195.2122,46430.0
2017-06-21 13:30:00,223.97,224.06,223.64,223.75,109208.0,195.1948,195.2732,194.9072,195.003,109208.0
2017-06-21 14:00:00,223.73,223.98,223.67,223.79,31521.0,194.9856,195.2035,194.9333,195.0379,31521.0
2017-06-21 14:30:00,223.78,224.23,223.78,224.16,140449.0,195.0292,195.4214,195.0292,195.3604,140449.0
2017-06-21 15:00:00,224.14,224.19,224.04,224.14,56158.0,195.3429,195.3865,195.2558,195.3429,56158.0
2017-06-21 15:30:00,224.13,224.21,223.89,224.14,123101.0,195.3342,195.4039,195.1251,195.3429,123101.0
2017-06-22 09:30:00,224.16,224.2,223.88,224.1,91698.0,195.3604,195.3952,195.1163,195.3081,91698.0
2017-06-22 10:00:00,224.06,224.18,223.92,224.03,34690.0,195.2732,195.3778,195.1512,195.2471,34690.0
2017-06-22 10:30:00,224.0,224.42,223.87,224.36,217283.0,195.2209,195.587,195.1076,195.5347,217283.0
2017-06-22 11:00:00,224.38,224.62,224.33,224.58,36522.0,195.5521,195.7613,195.5085,195.7264,36522.0
2017-06-22 11:30:00,224.55,224.56,224.37,224.52,59331.0,195.7003,195.709,195.5434,195.6741,59331.0
2017-06-22 12:00:00,224.51,224.55,224.33,224.44,40796.0,195.6654,195.7003,195.5085,195.6044,40796.0
2017-06-22 12:30:00,224.44,224.66,224.41,224.55,38021.0,195.6044,195.7961,195.5782,195.7003,38021.0
2017-06-22 13:00:00,224.57,224.65,224.47,224.57,36706.0,195.7177,195.7874,195.6305,195.7177,36706.0
2017-06-22 13:30:00,224.56,224.6,224.5,224.55,20388.0,195.709,195.7438,195.6567,195.7003,20388.0
2017-06-22 14:00:00,224.54,224.62,224.43,224.51,71192.0,195.6915,195.7613,195.5957,195.6654,71192.0
2017-06-22 14:30:00,224.46,224.55,224.42,224.53,62523.0,195.6218,195.7003,195.587,195.6828,62523.0
2017-06-22 15:00:00,224.53,224.62,224.43,224.46,209939.0,195.6828,195.7613,195.5957,195.6218,209939.0
2017-06-22 15:30:00,224.44,224.45,224.0,224.03,110126.0,195.6044,195.6131,195.2209,195.2471,110126.0
2017-06-23 09:30:00,223.12,223.13,222.72,222.98,116172.0,195.3332,195.342,194.9831,195.2107,116172.0
2017-06-23 10:00:00,222.98,223.17,222.96,223.14,89282.0,195.2107,195.377,195.1932,195.3507,89282.0
2017-06-23 10:30:00,223.13,223.51,223.13,223.39,39061.0,195.342,195.6747,195.342,195.5696,39061.0
2017-06-23 11:00:00,223.4,223.49,223.34,223.41,133166.0,195.5784,195.6572,195.5258,195.5871,133166.0
2017-06-23 11:30:00,223.44,223.49,223.35,223.43,97950.0,195.6134,195.6572,195.5346,195.6046,97950.0
2017-06-23 12:00:00,223.44,223.55,223.42,223.55,59857.0,195.6134,195.7097,195.5959,195.7097,59857.0
2017-06-23 12:30:00,223.53,223.62,223.46,223.47,21608.0,195.6922,195.771,195.6309,195.6396,21608.0
2017-06-23 13:00:00,223.48,223.5,223.38,223.48,35982.0,195.6484,195.6659,195.5609,195.6484,35982.0
2017-06-23 13:30:00,223.5,223.65,223.5,223.53,66820.0,195.6659,195.7972,195.6659,195.6922,66820.0
2017-06-23 14:00:00,223.55,223.56,223.39,223.41,34271.0,195.7097,195.7184,195.5696,195.5871,34271.0
2017-06-23 14:30:00,223.39,223.48,223.26,223.29,121585.0,195.5696,195.6484,195.4558,195.4821,121585.0
2017-06-23 15:00:00,223.29,223.29,222.91,222.97,101682.0,195.4821,195.4821,195.1494,195.2019,101682.0
2017-06-23 15:30:00,222.94,223.47,222.93,223.33,185255.0,195.1757,195.6396,195.1669,195.5171,185255.0
2017-06-26 09:30:00,224.0,224.45,223.98,224.43,171480.0,196.1036,196.4976,196.0861,196.4801,171480.0
2017-06-26 10:00:00,224.43,224.43,224.11,224.26,146692.0,196.4801,196.4801,196.1999,196.3313,146692.0
2017-06-26 10:30:00,224.26,224.27,223.4,223.58,122220.0,196.3313,196.34,195.5784,195.7359,122220.0
2017-06-26 11:00:00,223.59,223.61,223.24,223.55,110222.0,195.7447,195.7622,195.4383,195.7097,110222.0
2017-06-26 11:30:00,223.53,223.8,223.35,223.78,65365.0,195.6922,195.9286,195.5346,195.911,65365.0
2017-06-26 12:00:00,223.78,223.85,223.61,223.63,47203.0,195.911,195.9723,195.7622,195.7797,47203.0
2017-06-26 12:30:00,223.62,223.89,223.62,223.82,51325.0,195.771,196.0073,195.771,195.9461,51325.0
2017-06-26 13:00:00,223.83,223.87,223.65,223.74,40630.0,195.9548,195.9898,195.7972,195.876,40630.0
2017-06-26 13:30:00,223.72,223.77,223.64,223.71,46396.0,195.8585,195.9023,195.7885,195.8498,46396.0
2017-06-26 14:00:00,223.71,223.74,223.53,223.65,65614.0,195.8498,195.876,195.6922,195.7972,65614.0
2017-06-26 14:30:00,223.6,223.77,223.58,223.72,51692.0,195.7535,195.9023,195.7359,195.8585,51692.0
2017-06-26 15:00:00,223.74,223.83,223.58,223.64,92712.0,195.876,195.9548,195.7359,195.7885,92712.0
2017-06-26 15:30:00,223.65,223.71,223.35,223.42,189679.0,195.7972,195.8498,195.5346,195.5959,189679.0
2017-06-27 09:30:00,223.21,223.22,222.81,223.01,261133.0,195.412,195.4208,195.0618,195.2369,261133.0
2017-06-27 10:00:00,223.01,223.28,222.99,222.99,179841.0,195.2369,195.4733,195.2194,195.2194,179841.0
2017-06-27 10:30:00,222.99,223.48,222.99,223.38,154163.0,195.2194,195.6484,195.2194,195.5609,154163.0
2017-06-27 11:00:00,223.4,223.52,223.3,223.32,156353.0,195.5784,195.6834,195.4908,195.5083,156353.0
2017-06-27 11:30:00,223.34,223.51,223.32,223.4,138299.0,195.5258,195.6747,195.5083,195.5784,138299.0
2017-06-27 12:00:00,223.36,223.42,223.26,223.29,139390.0,195.5433,195.5959,195.4558,195.4821,139390.0
2017-06-27 12:30:00,223.29,223.29,222.89,222.97,276782.0,195.4821,195.4821,195.1319,195.2019,276782.0
2017-06-27 13:00:00,222.96,222.99,222.74,222.86,216432.0,195.1932,195.2194,195.0006,195.1056,216432.0
2017-06-27 13:30:00,222.87,222.92,222.05,222.37,368394.0,195.1144,195.1581,194.3965,194.6766,368394.0
2017-06-27 14:00:00,222.41,222.56,222.01,222.52,212359.0,194.7117,194.843,194.3615,194.808,212359.0
2017-06-27 14:30:00,222.51,222.61,222.37,222.41,191345.0,194.7992,194.8868,194.6766,194.7117,191345.0
2017-06-27 15:00:00,222.39,222.48,222.13,222.22,396167.0,194.6941,194.7729,194.4665,194.5453,396167.0
2017-06-27 15:30:00,222.22,222.24,221.63,221.66,426096.0,194.5453,194.5628,194.0288,194.0551,426096.0
2017-06-28 09:30:00,222.73,222.91,222.5,222.53,353388.0,194.9918,195.1494,194.7904,194.8167,353388.0
2017-06-28 10:00:00,222.57,223.06,222.56,222.81,251963.0,194.8517,195.2807,194.843,195.0618,251963.0
2017-06-28 10:30:00,222.83,223.44,222.82,223.29,228511.0,195.0794,195.6134,195.0706,195.4821,228511.0
2017-06-28 11:00:00,223.29,223.4,223.22,223.31,146665.0,195.4821,195.5784,195.4208,195.4996,146665.0
2017-06-28 11:30:00,223.34,223.61,223.27,223.5,154596.0,195.5258,195.7622,195.4646,195.6659,154596.0
2017-06-28 12:00:00,223.46,223.56,223.4,223.45,206508.0,195.6309,195.7184,195.5784,195.6221,206508.0
2017-06-28 12:30:00,223.45,223.7,223.41,223.65,121518.0,195.6221,195.841,195.5871,195.7972,121518.0
2017-06-28 13:00:00,223.67,223.78,223.59,223.78,116338.0,195.8147,195.911,195.7447,195.911,116338.0
2017-06-28 13:30:00,223.78,223.83,223.7,223.72,153904.0,195.911,195.9548,195.841,195.8585,153904.0
2017-06-28 14:00:00,223.73,223.77,223.5,223.54,202117.0,195.8673,195.9023,195.6659,195.7009,202117.0
2017-06-28 14:30:00,223.54,223.67,223.51,223.63,143550.0,195.7009,195.8147,195.6747,195.7797,143550.0
2017-06-28 15:00:00,223.64,223.79,223.61,223.77,171344.0,195.7885,195.9198,195.7622,195.9023,171344.0
2017-06-28 15:30:00,223.77,223.84,223.5,223.61,344207.0,195.9023,195.9636,195.6659,195.7622,344207.0
2017-06-29 09:30:00,223.81,223.92,223.0,223.12,417512.0,195.9373,196.0336,195.2282,195.3332,417512.0
2017-06-29 10:00:00,223.11,223.2,222.56,222.93,156633.0,195.3245,195.4033,194.843,195.1669,156633.0
2017-06-29 10:30:00,222.89,223.19,222.76,222.89,112418.0,195.1319,195.3945,195.0181,195.1319,112418.0
2017-06-29 11:00:00,222.86,222.93,222.04,222.14,499201.0,195.1056,195.1669,194.3877,194.4753,499201.0
2017-06-29 11:30:00,222.14,222.15,221.62,221.65,447105.0,194.4753,194.484,194.02,194.0463,447105.0
2017-06-29 12:00:00,221.67,222.03,221.41,221.75,169860.0,194.0638,194.379,193.8362,194.1339,169860.0
2017-06-29 12:30:00,221.72,221.84,221.34,221.38,248773.0,194.1076,194.2126,193.7749,193.8099,248773.0
2017-06-29 13:00:00,221.35,221.6,220.41,220.5,245740.0,193.7837,194.0025,192.9607,193.0395,245740.0
2017-06-29 13:30:00,220.57,221.34,220.57,221.2,202299.0,193.1008,193.7749,193.1008,193.6523,202299.0
2017-06-29 14:00:00,221.21,221.81,220.97,221.78,133050.0,193.6611,194.1864,193.451,194.1601,133050.0
2017-06-29 14:30:00,221.8,221.86,221.51,221.74,111906.0,194.1776,194.2302,193.9237,194.1251,111906.0
2017-06-29 15:00:00,221.74,222.15,221.65,221.8,216495.0,194.1251,194.484,194.0463,194.1776,216495.0
2017-06-29 15:30:00,221.79,222.23,221.65,221.68,712803.0,194.1689,194.5541,194.0463,194.0726,712803.0
2017-06-30 09:30:00,222.53,222.77,222.32,222.38,247885.0,194.8167,195.0268,194.6329,194.6854,247885.0
2017-06-30 10:00:00,222.31,222.33,221.86,222.2,166430.0,194.6241,194.6416,194.2302,194.5278,166430.0
2017-06-30 10:30:00,222.19,222.28,221.88,222.18,98029.0,194.5191,194.5978,194.2477,194.5103,98029.0
2017-06-30 11:00:00,222.18,222.26,221.94,221.99,109768.0,194.5103,194.5803,194.3002,194.344,109768.0
2017-06-30 11:30:00,221.99,222.38,221.9,222.36,105594.0,194.344,194.6854,194.2652,194.6679,105594.0
2017-06-30 12:00:00,222.32,222.39,222.25,222.29,65510.0,194.6329,194.6941,194.5716,194.6066,65510.0
2017-06-30 12:30:00,222.3,222.36,222.12,222.2,83430.0,194.6154,194.6679,194.4578,194.5278,83430.0
2017-06-30 13:00:00,222.2,222.39,222.2,222.38,48837.0,194.5278,194.6941,194.5278,194.6854,48837.0
2017-06-30 13:30:00,222.42,222.44,222.3,222.36,46855.0,194.7204,194.7379,194.6154,194.6679,46855.0
2017-06-30 14:00:00,222.33,222.58,222.28,222.53,315531.0,194.6416,194.8605,194.5978,194.8167,315531.0
2017-06-30 14:30:00,222.54,222.75,222.51,222.72,145031.0,194.8255,195.0093,194.7992,194.9831,145031.0
2017-06-30 15:00:00,222.74,222.75,222.55,222.72,218414.0,195.0006,195.0093,194.8342,194.9831,218414.0
2017-06-30 15:30:00,222.69,222.91,222.02,222.07,811628.0,194.9568,195.1494,194.3702,194.414,811628.0
2017-07-03 09:30:00,223.1,223.35,223.08,223.27,257188.0,195.3157,195.5346,195.2982,195.4646,257188.0
2017-07-03 10:00:00,223.25,223.53,223.14,223.2,184264.0,195.447,195.6922,195.3507,195.4033,184264.0
2017-07-03 10:30:00,223.22,223.49,223.22,223.37,108415.0,195.4208,195.6572,195.4208,195.5521,108415.0
2017-07-03 11:00:00,223.37,223.4,223.19,223.31,132820.0,195.5521,195.5784,195.3945,195.4996,132820.0
2017-07-03 11:30:00,223.31,223.39,223.23,223.29,54940.0,195.4996,195.5696,195.4295,195.4821,54940.0
2017-07-03 12:00:00,223.29,223.29,222.65,222.89,222135.0,195.4821,195.4821,194.9218,195.1319,222135.0
2017-07-03 12:30:00,222.89,223.0,222.53,222.54,300926.0,195.1319,195.2282,194.8167,194.8255,300926.0
2017-07-05 09:30:00,222.84,222.9,222.3,222.47,198709.0,195.0881,195.1406,194.6154,194.7642,198709.0
2017-07-05 10:00:00,222.48,222.48,222.0,222.2,183729.0,194.7729,194.7729,194.3527,194.5278,183729.0
2017-07-05 10:30:00,222.24,222.73,222.16,222.66,118656.0,194.5628,194.9918,194.4928,194.9305,118656.0
2017-07-05 11:00:00,222.7,222.92,222.68,222.84,103334.0,194.9655,195.1581,194.948,195.0881,103334.0
2017-07-05 11:30:00,222.84,222.85,222.64,222.67,94415.0,195.0881,195.0969,194.913,194.9393,94415.0
2017-07-05 12:00:00,222.66,222.85,222.62,222.78,60979.0,194.9305,195.0969,194.8955,195.0356,60979.0
2017-07-05 12:30:00,222.78,222.93,222.76,222.89,60260.0,195.0356,195.1669,195.0181,195.1319,60260.0
2017-07-05 13:00:00,222.9,223.05,222.87,222.97,58029.0,195.1406,195.272,195.1144,195.2019,58029.0
2017-07-05 13:30:00,222.98,223.03,222.83,222.86,68034.0,195.2107,195.2544,195.0794,195.1056,68034.0
2017-07-05 14:00:00,222.84,223.09,222.66,223.09,407641.0,195.0881,195.307,194.9305,195.307,407641.0
2017-07-05 14:30:00,223.04,223.17,222.77,222.81,95045.0,195.2632,195.377,195.0268,195.0618,95045.0
2017-07-05 15:00:00,222.83,222.99,222.66,222.93,91321.0,195.0794,195.2194,194.9305,195.1669,91321.0
2017-07-05 15:30:00,222.92,223.11,222.91,222.95,220973.0,195.1581,195.3245,195.1494,195.1844,220973.0
2017-07-06 09:30:00,222.16,222.25,221.55,221.64,308530.0,194.4928,194.5716,193.9588,194.0376,308530.0
2017-07-06 10:00:00,221.61,221.77,221.2,221.51,299045.0,194.0113,194.1514,193.6523,193.9237,299045.0
2017-07-06 10:30:00,221.5,221.7,221.37,221.55,120981.0,193.915,194.0901,193.8012,193.9588,120981.0
2017-07-06 11:00:00,221.55,221.95,221.55,221.78,130186.0,193.9588,194.3089,193.9588,194.1601,130186.0
2017-07-06 11:30:00,221.8,222.03,221.79,221.98,78759.0,194.1776,194.379,194.1689,194.3352,78759.0
2017-07-06 12:00:00,221.98,222.08,221.69,221.74,105193.0,194.3352,194.4228,194.0813,194.1251,105193.0
2017-07-06 12:30:00,221.73,222.04,221.71,221.94,63986.0,194.1163,194.3877,194.0988,194.3002,63986.0
2017-07-06 13:00:00,221.96,222.2,221.9,222.12,67502.0,194.3177,194.5278,194.2652,194.4578,67502.0
2017-07-06 13:30:00,222.1,222.1,221.61,221.67,127974.0,194.4403,194.4403,194.0113,194.0638,127974.0
2017-07-06 14:00:00,221.68,221.68,221.3,221.48,285257.0,194.0726,194.0726,193.7399,193.8975,285257.0
2017-07-06 14:30:00,221.46,221.46,221.21,221.43,95203.0,193.88,193.88,193.6611,193.8537,95203.0
2017-07-06 15:00:00,221.43,221.46,220.99,221.0,130165.0,193.8537,193.88,193.4685,193.4773,130165.0
2017-07-06 15:30:00,221.0,221.07,220.72,220.95,326953.0,193.4773,193.5385,193.2321,193.4335,326953.0
2017-07-07 09:30:00,221.52,221.85,221.37,221.8,161660.0,193.9325,194.2214,193.8012,194.1776,161660.0
2017-07-07 10:00:00,221.8,221.81,221.42,221.67,109863.0,194.1776,194.1864,193.8449,194.0638,109863.0
2017-07-07 10:30:00,221.68,221.84,221.59,221.64,95618.0,194.0726,194.2126,193.9938,194.0376,95618.0
2017-07-07 11:00:00,221.64,222.05,221.56,222.0,104346.0,194.0376,194.3965,193.9675,194.3527,104346.0
2017-07-07 11:30:00,222.01,222.29,221.99,222.2,94119.0,194.3615,194.6066,194.344,194.5278,94119.0
2017-07-07 12:00:00,222.22,222.46,222.2,222.36,79415.0,194.5453,194.7554,194.5278,194.6679,79415.0
2017-07-07 12:30:00,222.39,222.45,222.34,222.4,87138.0,194.6941,194.7467,194.6504,194.7029,87138.0
2017-07-07 13:00:00,222.39,222.47,222.35,222.45,124001.0,194.6941,194.7642,194.6591,194.7467,124001.0
2017-07-07 13:30:00,222.45,222.52,222.36,222.44,182290.0,194.7467,194.808,194.6679,194.7379,182290.0
2017-07-07 14:00:00,222.46,222.51,222.31,222.33,95575.0,194.7554,194.7992,194.6241,194.6416,95575.0
2017-07-07 14:30:00,222.33,222.41,222.29,222.3,120979.0,194.6416,194.7117,194.6066,194.6154,120979.0
2017-07-07 15:00:00,222.3,222.37,222.22,222.37,115095.0,194.6154,194.6766,194.5453,194.6766,115095.0
2017-07-07 15:30:00,222.36,222.5,222.27,222.35,384898.0,194.6679,194.7904,194.5891,194.6591,384898.0
2017-07-10 09:30:00,222.2,222.46,222.04,222.1,463487.0,194.5278,194.7554,194.3877,194.4403,463487.0
2017-07-10 10:00:00,222.15,222.49,222.15,222.43,81201.0,194.484,194.7817,194.484,194.7292,81201.0
2017-07-10 10:30:00,222.41,222.67,222.29,222.67,102886.0,194.7117,194.9393,194.6066,194.9393,102886.0
2017-07-10 11:00:00,222.68,222.78,222.61,222.63,137768.0,194.948,195.0356,194.8868,194.9043,137768.0
2017-07-10 11:30:00,222.63,222.76,222.6,222.76,51393.0,194.9043,195.0181,194.878,195.0181,51393.0
2017-07-10 12:00:00,222.77,222.88,222.75,222.78,63752.0,195.0268,195.1231,195.0093,195.0356,63752.0
2017-07-10 12:30:00,222.81,222.85,222.76,222.85,37419.0,195.0618,195.0969,195.0181,195.0969,37419.0
2017-07-10 13:00:00,222.85,222.91,222.8,222.84,37137.0,195.0969,195.1494,195.0531,195.0881,37137.0
2017-07-10 13:30:00,222.85,222.94,222.78,222.92,37058.0,195.0969,195.1757,195.0356,195.1581,37058.0
2017-07-10 14:00:00,222.92,222.92,222.8,222.8,31079.0,195.1581,195.1581,195.0531,195.0531,31079.0
2017-07-10 14:30:00,222.79,222.85,222.76,222.78,43265.0,195.0443,195.0969,195.0181,195.0356,43265.0
2017-07-10 15:00:00,222.78,222.85,222.67,222.78,78118.0,195.0356,195.0969,194.9393,195.0356,78118.0
2017-07-10 15:30:00,222.76,222.99,222.56,222.59,287710.0,195.0181,195.2194,194.843,194.8692,287710.0
2017-07-11 09:30:00,222.42,222.51,222.15,222.29,110221.0,194.7204,194.7992,194.484,194.6066,110221.0
2017-07-11 10:00:00,222.27,222.55,222.22,222.53,142588.0,194.5891,194.8342,194.5453,194.8167,142588.0
2017-07-11 10:30:00,222.58,222.63,222.5,222.6,67786.0,194.8605,194.9043,194.7904,194.878,67786.0
2017-07-11 11:00:00,222.6,222.62,221.21,221.55,257003.0,194.878,194.8955,193.6611,193.9588,257003.0
2017-07-11 11:30:00,221.54,222.15,221.52,222.09,119089.0,193.95,194.484,193.9325,194.4315,119089.0
2017-07-11 12:00:00,222.09,222.19,221.78,221.95,120163.0,194.4315,194.5191,194.1601,194.3089,120163.0
2017-07-11 12:30:00,221.94,222.2,221.87,222.09,64141.0,194.3002,194.5278,194.2389,194.4315,64141.0
2017-07-11 13:00:00,222.1,222.15,221.99,221.99,116239.0,194.4403,194.484,194.344,194.344,116239.0
2017-07-11 13:30:00,221.99,222.48,221.93,222.47,92905.0,194.344,194.7729,194.2914,194.7642,92905.0
2017-07-11 14:00:00,222.48,222.59,222.33,222.47,110247.0,194.7729,194.8692,194.6416,194.7642,110247.0
2017-07-11 14:30:00,222.46,222.5,222.33,222.39,83914.0,194.7554,194.7904,194.6416,194.6941,83914.0
2017-07-11 15:00:00,222.39,222.58,222.31,222.51,92772.0,194.6941,194.8605,194.6241,194.7992,92772.0
2017-07-11 15:30:00,222.52,222.76,222.38,222.39,131815.0,194.808,195.0181,194.6854,194.6941,131815.0
2017-07-12 09:30:00,223.47,224.13,223.47,223.97,189803.0,195.6396,196.2175,195.6396,196.0774,189803.0
2017-07-12 10:00:00,224.01,224.19,223.89,224.08,320030.0,196.1124,196.27,196.0073,196.1737,320030.0
2017-07-12 10:30:00,224.13,224.13,223.76,223.81,53541.0,196.2175,196.2175,195.8935,195.9373,53541.0
2017-07-12 11:00:00,223.79,223.99,223.72,223.93,36024.0,195.9198,196.0949,195.8585,196.0424,36024.0
2017-07-12 11:30:00,223.95,223.96,223.81,223.92,84502.0,196.0599,196.0686,195.9373,196.0336,84502.0
2017-07-12 12:00:00,223.92,224.06,223.67,223.93,103357.0,196.0336,196.1562,195.8147,196.0424,103357.0
2017-07-12 12:30:00,223.92,223.98,223.81,223.98,32290.0,196.0336,196.0861,195.9373,196.0861,32290.0
2017-07-12 13:00:00,223.99,224.06,223.88,223.97,55313.0,196.0949,196.1562,195.9986,196.0774,55313.0
2017-07-12 13:30:00,223.97,224.18,223.97,224.18,75341.0,196.0774,196.2612,196.0774,196.2612,75341.0
2017-07-12 14:00:00,224.16,224.28,224.06,224.21,59967.0,196.2437,196.3488,196.1562,196.2875,59967.0
2017-07-12 14:30:00,224.22,224.23,224.1,224.15,75166.0,196.2962,196.305,196.1912,196.235,75166.0
2017-07-12 15:00:00,224.15,224.28,224.15,224.2,66660.0,196.235,196.3488,196.235,196.2787,66660.0
2017-07-12 15:30:00,224.18,224.25,224.01,224.07,209006.0,196.2612,196.3225,196.1124,196.1649,209006.0
2017-07-13 09:30:00,224.16,224.4,224.02,224.36,122290.0,196.2437,196.4538,196.1212,196.4188,122290.0
2017-07-13 10:00:00,224.33,224.41,223.94,223.94,63964.0,196.3925,196.4626,196.0511,196.0511,63964.0
2017-07-13 10:30:00,223.96,224.18,223.89,224.13,47783.0,196.0686,196.2612,196.0073,196.2175,47783.0
2017-07-13 11:00:00,224.13,224.4,224.11,224.31,66055.0,196.2175,196.4538,196.1999,196.375,66055.0
2017-07-13 11:30:00,224.31,224.51,224.24,224.45,114677.0,196.375,196.5501,196.3138,196.4976,114677.0
2017-07-13 12:00:00,224.44,224.55,224.38,224.49,51472.0,196.4888,196.5851,196.4363,196.5326,51472.0
2017-07-13 12:30:00,224.49,224.55,224.41,224.54,31629.0,196.5326,196.5851,196.4626,196.5764,31629.0
2017-07-13 13:00:00,224.53,224.55,224.43,224.47,295053.0,196.5676,196.5851,196.4801,196.5151,295053.0
2017-07-13 13:30:00,224.47,224.51,224.34,224.46,205641.0,196.5151,196.5501,196.4013,196.5064,205641.0
2017-07-13 14:00:00,224.44,224.46,224.24,224.37,73136.0,196.4888,196.5064,196.3138,196.4276,73136.0
2017-07-13 14:30:00,224.35,224.52,224.35,224.51,55562.0,196.4101,196.5589,196.4101,196.5501,55562.0
2017-07-13 15:00:00,224.5,224.53,224.38,224.48,97238.0,196.5414,196.5676,196.4363,196.5239,97238.0
2017-07-13 15:30:00,224.49,224.61,224.44,224.48,90870.0,196.5326,196.6377,196.4888,196.5239,90870.0
2017-07-14 09:30:00,224.51,224.9,224.39,224.79,142489.0,196.5501,196.8916,196.4451,196.7953,142489.0
2017-07-14 10:00:00,224.76,224.84,224.64,224.81,42776.0,196.769,196.839,196.6639,196.8128,42776.0
2017-07-14 10:30:00,224.81,224.91,224.75,224.87,73212.0,196.8128,196.9003,196.7602,196.8653,73212.0
2017-07-14 11:00:00,224.8,224.93,224.72,224.83,267562.0,196.804,196.9178,196.734,196.8303,267562.0
2017-07-14 11:30:00,224.81,224.91,224.81,224.9,69443.0,196.8128,196.9003,196.8128,196.8916,69443.0
2017-07-14 12:00:00,224.9,225.0,224.84,224.98,72479.0,196.8916,196.9791,196.839,196.9616,72479.0
2017-07-14 12:30:00,224.98,225.27,224.97,225.2,112374.0,196.9616,197.2155,196.9528,197.1542,112374.0
2017-07-14 13:00:00,225.21,225.4,225.17,225.38,37346.0,197.163,197.3293,197.1279,197.3118,37346.0
2017-07-14 13:30:00,225.38,225.47,225.31,225.45,60665.0,197.3118,197.3906,197.2505,197.3731,60665.0
2017-07-14 14:00:00,225.49,225.62,225.45,225.59,52645.0,197.4081,197.5219,197.3731,197.4956,52645.0
2017-07-14 14:30:00,225.57,225.58,225.48,225.5,40196.0,197.4781,197.4869,197.3993,197.4168,40196.0
2017-07-14 15:00:00,225.5,225.78,225.49,225.78,290631.0,197.4168,197.662,197.4081,197.662,290631.0
2017-07-14 15:30:00,225.79,225.9,225.38,225.51,219331.0,197.6707,197.767,197.3118,197.4256,219331.0
2017-07-17 09:30:00,225.45,225.64,225.34,225.62,163009.0,197.3731,197.5394,197.2768,197.5219,163009.0
2017-07-17 10:00:00,225.59,225.73,225.55,225.66,74498.0,197.4956,197.6182,197.4606,197.5569,74498.0
2017-07-17 10:30:00,225.63,225.76,225.48,225.75,102838.0,197.5306,197.6445,197.3993,197.6357,102838.0
2017-07-17 11:00:00,225.73,225.81,225.69,225.73,74666.0,197.6182,197.6882,197.5832,197.6182,74666.0
2017-07-17 11:30:00,225.76,225.77,225.5,225.58,88644.0,197.6445,197.6532,197.4168,197.4869,88644.0
2017-07-17 12:00:00,225.6,225.74,225.59,225.69,60749.0,197.5044,197.6269,197.4956,197.5832,60749.0
2017-07-17 12:30:00,225.71,225.78,225.66,225.77,39681.0,197.6007,197.662,197.5569,197.6532,39681.0
2017-07-17 13:00:00,225.77,225.87,225.69,225.69,33280.0,197.6532,197.7408,197.5832,197.5832,33280.0
2017-07-17 13:30:00,225.73,225.76,225.62,225.66,21890.0,197.6182,197.6445,197.5219,197.5569,21890.0
2017-07-17 14:00:00,225.65,225.67,225.5,225.64,37418.0,197.5482,197.5657,197.4168,197.5394,37418.0
2017-07-17 14:30:00,225.62,225.67,225.52,225.53,61071.0,197.5219,197.5657,197.4343,197.4431,61071.0
2017-07-17 15:00:00,225.55,225.59,225.39,225.43,47829.0,197.4606,197.4956,197.3205,197.3556,47829.0
2017-07-17 15:30:00,225.43,225.57,225.41,225.5,193764.0,197.3556,197.4781,197.338,197.4168,193764.0
2017-07-18 09:30:00,225.13,225.23,224.92,225.14,1607606.0,197.0929,197.1805,196.9091,197.1017,1607606.0
2017-07-18 10:00:00,225.14,225.34,225.05,225.22,376000.0,197.1017,197.2768,197.0229,197.1717,376000.0
2017-07-18 10:30:00,225.23,225.25,224.73,225.23,99777.0,197.1805,197.198,196.7427,197.1805,99777.0
2017-07-18 11:00:00,225.23,225.34,225.1,225.29,88200.0,197.1805,197.2768,197.0667,197.233,88200.0
2017-07-18 11:30:00,225.29,225.44,225.28,225.37,65125.0,197.233,197.3643,197.2242,197.303,65125.0
2017-07-18 12:00:00,225.38,225.44,225.27,225.38,61540.0,197.3118,197.3643,197.2155,197.3118,61540.0
2017-07-18 12:30:00,225.37,225.42,225.25,225.25,35085.0,197.303,197.3468,197.198,197.198,35085.0
2017-07-18 13:00:00,225.25,225.37,225.13,225.3,55599.0,197.198,197.303,197.0929,197.2417,55599.0
2017-07-18 13:30:00,225.3,225.47,225.29,225.42,46627.0,197.2417,197.3906,197.233,197.3468,46627.0
2017-07-18 14:00:00,225.43,225.49,225.35,225.4,53111.0,197.3556,197.4081,197.2855,197.3293,53111.0
2017-07-18 14:30:00,225.38,225.53,225.38,225.47,71763.0,197.3118,197.4431,197.3118,197.3906,71763.0
2017-07-18 15:00:00,225.45,225.63,225.44,225.63,45145.0,197.3731,197.5306,197.3643,197.5306,45145.0
2017-07-18 15:30:00,225.63,225.69,225.51,225.66,232603.0,197.5306,197.5832,197.4256,197.5569,232603.0
2017-07-19 09:30:00,225.98,226.31,225.96,226.31,166308.0,197.8371,198.126,197.8196,198.126,166308.0
2017-07-19 10:00:00,226.33,226.42,226.15,226.24,79678.0,198.1435,198.2223,197.9859,198.0647,79678.0
2017-07-19 10:30:00,226.22,226.36,226.08,226.25,205972.0,198.0472,198.1697,197.9246,198.0734,205972.0
2017-07-19 11:00:00,226.27,226.38,226.23,226.26,66768.0,198.0909,198.1872,198.0559,198.0822,66768.0
2017-07-19 11:30:00,226.25,226.49,226.25,226.42,76956.0,198.0734,198.2835,198.0734,198.2223,76956.0
2017-07-19 12:00:00,226.47,226.55,226.45,226.46,56915.0,198.266,198.3361,198.2485,198.2573,56915.0
2017-07-19 12:30:00,226.45,226.52,226.43,226.47,63731.0,198.2485,198.3098,198.231,198.266,63731.0
2017-07-19 13:00:00,226.47,226.6,226.47,226.57,22406.0,198.266,198.3798,198.266,198.3536,22406.0
2017-07-19 13:30:00,226.57,226.66,226.53,226.62,71896.0,198.3536,198.4324,198.3186,198.3974,71896.0
2017-07-19 14:00:00,226.62,226.71,226.6,226.7,61709.0,198.3974,198.4761,198.3798,198.4674,61709.0
2017-07-19 14:30:00,226.69,226.71,226.65,226.68,56637.0,198.4586,198.4761,198.4236,198.4499,56637.0
2017-07-19 15:00:00,226.68,226.83,226.65,226.82,39528.0,198.4499,198.5812,198.4236,198.5724,39528.0
2017-07-19 15:30:00,226.82,226.85,226.7,226.85,148810.0,198.5724,198.5987,198.4674,198.5987,148810.0
2017-07-20 09:30:00,227.13,227.25,226.94,227.14,197213.0,198.8438,198.9489,198.6775,198.8526,197213.0
2017-07-20 10:00:00,227.13,227.17,226.79,226.92,101461.0,198.8438,198.8789,198.5462,198.66,101461.0
2017-07-20 10:30:00,226.96,227.01,226.39,226.94,287822.0,198.695,198.7388,198.196,198.6775,287822.0
2017-07-20 11:00:00,226.91,227.1,226.71,226.73,124755.0,198.6512,198.8176,198.4761,198.4937,124755.0
2017-07-20 11:30:00,226.73,226.86,226.57,226.84,62231.0,198.4937,198.6075,198.3536,198.59,62231.0
2017-07-20 12:00:00,226.82,227.11,226.8,227.08,35268.0,198.5724,198.8263,198.5549,198.8001,35268.0
2017-07-20 12:30:00,227.06,227.13,227.05,227.09,20697.0,198.7826,198.8438,198.7738,198.8088,20697.0
2017-07-20 13:00:00,227.07,227.13,226.93,227.1,23481.0,198.7913,198.8438,198.6687,198.8176,23481.0
2017-07-20 13:30:00,227.09,227.2,227.08,227.13,34874.0,198.8088,198.9051,198.8001,198.8438,34874.0
2017-07-20 14:00:00,227.13,227.13,226.99,227.02,168246.0,198.8438,198.8438,198.7213,198.7475,168246.0
2017-07-20 14:30:00,227.02,227.09,226.83,227.06,159912.0,198.7475,198.8088,198.5812,198.7826,159912.0
2017-07-20 15:00:00,227.08,227.17,227.03,227.15,62232.0,198.8001,198.8789,198.7563,198.8614,62232.0
2017-07-20 15:30:00,227.15,227.19,226.85,226.93,168852.0,198.8614,198.8964,198.5987,198.6687,168852.0
2017-07-21 09:30:00,226.36,226.54,226.16,226.25,577363.0,198.1697,198.3273,197.9946,198.0734,577363.0
2017-07-21 10:00:00,226.25,226.45,226.11,226.38,418262.0,198.0734,198.2485,197.9509,198.1872,418262.0
2017-07-21 10:30:00,226.38,226.43,226.17,226.18,179347.0,198.1872,198.231,198.0034,198.0122,179347.0
2017-07-21 11:00:00,226.2,226.43,226.17,226.37,169800.0,198.0297,198.231,198.0034,198.1785,169800.0
2017-07-21 11:30:00,226.36,226.61,226.36,226.59,115283.0,198.1697,198.3886,198.1697,198.3711,115283.0
2017-07-21 12:00:00,226.61,226.65,226.47,226.52,82501.0,198.3886,198.4236,198.266,198.3098,82501.0
2017-07-21 12:30:00,226.5,226.68,226.48,226.64,70037.0,198.2923,198.4499,198.2748,198.4149,70037.0
2017-07-21 13:00:00,226.64,226.77,226.61,226.64,100505.0,198.4149,198.5287,198.3886,198.4149,100505.0
2017-07-21 13:30:00,226.66,226.67,226.54,226.61,81327.0,198.4324,198.4411,198.3273,198.3886,81327.0
2017-07-21 14:00:00,226.61,226.63,226.45,226.56,121751.0,198.3886,198.4061,198.2485,198.3448,121751.0
2017-07-21 14:30:00,226.56,226.66,226.55,226.58,95808.0,198.3448,198.4324,198.3361,198.3623,95808.0
2017-07-21 15:00:00,226.57,226.61,226.4,226.45,108620.0,198.3536,198.3886,198.2048,198.2485,108620.0
2017-07-21 15:30:00,226.47,226.78,226.45,226.77,182525.0,198.266,198.5374,198.2485,198.5287,182525.0
2017-07-24 09:30:00,226.67,226.72,226.32,226.51,152249.0,198.4411,198.4849,198.1347,198.3011,152249.0
2017-07-24 10:00:00,226.51,226.52,226.35,226.37,66387.0,198.3011,198.3098,198.161,198.1785,66387.0
2017-07-24 10:30:00,226.35,226.44,226.28,226.34,75823.0,198.161,198.2398,198.0997,198.1522,75823.0
2017-07-24 11:00:00,226.34,226.39,226.21,226.31,77866.0,198.1522,198.196,198.0384,198.126,77866.0
2017-07-24 11:30:00,226.34,226.5,226.34,226.46,46264.0,198.1522,198.2923,198.1522,198.2573,46264.0
2017-07-24 12:00:00,226.49,226.59,226.46,226.57,34918.0,198.2835,198.3711,198.2573,198.3536,34918.0
2017-07-24 12:30:00,226.56,226.58,226.49,226.57,30549.0,198.3448,198.3623,198.2835,198.3536,30549.0
2017-07-24 13:00:00,226.57,226.59,226.49,226.55,33576.0,198.3536,198.3711,198.2835,198.3361,33576.0
2017-07-24 13:30:00,226.55,226.58,226.5,226.53,43779.0,198.3361,198.3623,198.2923,198.3186,43779.0
2017-07-24 14:00:00,226.52,226.7,226.52,226.63,39206.0,198.3098,198.4674,198.3098,198.4061,39206.0
2017-07-24 14:30:00,226.63,226.72,226.62,226.68,156162.0,198.4061,198.4849,198.3974,198.4499,156162.0
2017-07-24 15:00:00,226.68,226.82,226.63,226.8,179993.0,198.4499,198.5724,198.4061,198.5549,179993.0
2017-07-24 15:30:00,226.81,226.84,226.59,226.69,253565.0,198.5637,198.59,198.3711,198.4586,253565.0
2017-07-25 09:30:00,227.51,227.53,227.14,227.3,206778.0,199.1765,199.194,198.8526,198.9927,206778.0
2017-07-25 10:00:00,227.27,227.39,227.01,227.32,177724.0,198.9664,199.0715,198.7388,199.0102,177724.0
2017-07-25 10:30:00,227.32,227.36,227.2,227.26,105207.0,199.0102,199.0452,198.9051,198.9577,105207.0
2017-07-25 11:00:00,227.28,227.46,227.26,227.43,61369.0,198.9752,199.1327,198.9577,199.1065,61369.0
2017-07-25 11:30:00,227.4,227.58,227.34,227.51,71479.0,199.0802,199.2378,199.0277,199.1765,71479.0
2017-07-25 12:00:00,227.53,227.6,227.41,227.46,55688.0,199.194,199.2553,199.089,199.1327,55688.0
2017-07-25 12:30:00,227.46,227.5,227.42,227.46,50421.0,199.1327,199.1678,199.0977,199.1327,50421.0
2017-07-25 13:00:00,227.48,227.5,227.43,227.47,58307.0,199.1503,199.1678,199.1065,199.1415,58307.0
2017-07-25 13:30:00,227.48,227.56,227.45,227.46,67064.0,199.1503,199.2203,199.124,199.1327,67064.0
2017-07-25 14:00:00,227.47,227.49,227.41,227.48,45150.0,199.1415,199.159,199.089,199.1503,45150.0
2017-07-25 14:30:00,227.47,227.49,227.31,227.41,79813.0,199.1415,199.159,199.0014,199.089,79813.0
2017-07-25 15:00:00,227.41,227.44,227.15,227.25,89568.0,199.089,199.1152,198.8614,198.9489,89568.0
2017-07-25 15:30:00,227.25,227.3,227.15,227.22,172258.0,198.9489,198.9927,198.8614,198.9226,172258.0
2017-07-26 09:30:00,227.57,227.59,227.31,227.44,157920.0,199.229,199.2466,199.0014,199.1152,157920.0
2017-07-26 10:00:00,227.44,227.59,227.35,227.38,175789.0,199.1152,199.2466,199.0364,199.0627,175789.0
2017-07-26 10:30:00,227.45,227.5,227.27,227.33,150485.0,199.124,199.1678,198.9664,199.0189,150485.0
2017-07-26 11:00:00,227.29,227.42,227.29,227.38,72859.0,198.9839,199.0977,198.9839,199.0627,72859.0
2017-07-26 11:30:00,227.38,227.41,227.33,227.37,60026.0,199.0627,199.089,199.0189,199.054,60026.0
2017-07-26 12:00:00,227.4,227.47,227.36,227.39,37745.0,199.0802,199.1415,199.0452,199.0715,37745.0
2017-07-26 12:30:00,227.4,227.44,227.33,227.37,70129.0,199.0802,199.1152,199.0189,199.054,70129.0
2017-07-26 13:00:00,227.35,227.35,227.21,227.22,76845.0,199.0364,199.0364,198.9139,198.9226,76845.0
2017-07-26 13:30:00,227.26,227.36,227.19,227.19,103176.0,198.9577,199.0452,198.8964,198.8964,103176.0
2017-07-26 14:00:00,227.22,227.49,227.17,227.47,137173.0,198.9226,199.159,198.8789,199.1415,137173.0
2017-07-26 14:30:00,227.47,227.49,227.24,227.24,62270.0,199.1415,199.159,198.9401,198.9401,62270.0
2017-07-26 15:00:00,227.23,227.34,227.18,227.27,101528.0,198.9314,199.0277,198.8876,198.9664,101528.0
2017-07-26 15:30:00,227.27,227.31,226.98,227.28,254698.0,198.9664,199.0014,198.7125,198.9752,254698.0
2017-07-27 09:30:00,227.75,227.78,227.37,227.42,112577.0,199.3866,199.4129,199.054,199.0977,112577.0
2017-07-27 10:00:00,227.4,227.66,227.4,227.65,56014.0,199.0802,199.3078,199.0802,199.2991,56014.0
2017-07-27 10:30:00,227.67,227.74,227.63,227.7,90166.0,199.3166,199.3779,199.2816,199.3429,90166.0
2017-07-27 11:00:00,227.71,227.72,227.54,227.54,80318.0,199.3516,199.3604,199.2028,199.2028,80318.0
2017-07-27 11:30:00,227.59,227.73,227.59,227.71,40921.0,199.2466,199.3691,199.2466,199.3516,40921.0
2017-07-27 12:00:00,227.7,227.74,227.64,227.65,48793.0,199.3429,199.3779,199.2903,199.2991,48793.0
2017-07-27 12:30:00,227.65,227.67,226.76,226.91,160112.0,199.2991,199.3166,198.5199,198.6512,160112.0
2017-07-27 13:00:00,226.92,227.02,226.0,226.24,250169.0,198.66,198.7475,197.8546,198.0647,250169.0
2017-07-27 13:30:00,226.24,226.41,225.65,226.12,260091.0,198.0647,198.2135,197.5482,197.9596,260091.0
2017-07-27 14:00:00,226.15,226.6,226.1,226.41,112115.0,197.9859,198.3798,197.9421,198.2135,112115.0
2017-07-27 14:30:00,226.43,226.49,226.0,226.37,119144.0,198.231,198.2835,197.8546,198.1785,119144.0
2017-07-27 15:00:00,226.37,226.62,226.14,226.58,115364.0,198.1785,198.3974,197.9771,198.3623,115364.0
2017-07-27 15:30:00,226.58,227.08,226.51,227.07,192979.0,198.3623,198.8001,198.3011,198.7913,192979.0
2017-07-28 09:30:00,226.54,226.74,226.35,226.42,258731.0,198.3273,198.5024,198.161,198.2223,258731.0
2017-07-28 10:00:00,226.42,226.52,226.22,226.28,152267.0,198.2223,198.3098,198.0472,198.0997,152267.0
2017-07-28 10:30:00,226.29,226.36,226.15,226.29,85818.0,198.1085,198.1697,197.9859,198.1085,85818.0
2017-07-28 11:00:00,226.29,226.5,226.09,226.35,149360.0,198.1085,198.2923,197.9334,198.161,149360.0
2017-07-28 11:30:00,226.37,226.6,226.36,226.55,63235.0,198.1785,198.3798,198.1697,198.3361,63235.0
2017-07-28 12:00:00,226.57,226.66,226.53,226.56,161478.0,198.3536,198.4324,198.3186,198.3448,161478.0
2017-07-28 12:30:00,226.59,226.64,226.51,226.57,111534.0,198.3711,198.4149,198.3011,198.3536,111534.0
2017-07-28 13:00:00,226.55,226.58,226.47,226.53,127849.0,198.3361,198.3623,198.266,198.3186,127849.0
2017-07-28 13:30:00,226.53,226.64,226.5,226.54,94729.0,198.3186,198.4149,198.2923,198.3273,94729.0
2017-07-28 14:00:00,226.58,226.64,226.49,226.61,88767.0,198.3623,198.4149,198.2835,198.3886,88767.0
2017-07-28 14:30:00,226.6,226.74,226.57,226.71,106940.0,198.3798,198.5024,198.3536,198.4761,106940.0
2017-07-28 15:00:00,226.72,226.76,226.59,226.64,117442.0,198.4849,198.5199,198.3711,198.4149,117442.0
2017-07-28 15:30:00,226.64,226.92,226.64,226.77,200590.0,198.4149,198.66,198.4149,198.5287,200590.0
2017-07-31 09:30:00,227.22,227.3,226.88,226.91,260880.0,198.9226,198.9927,198.625,198.6512,260880.0
2017-07-31 10:00:00,226.9,226.94,226.64,226.72,207521.0,198.6425,198.6775,198.4149,198.4849,207521.0
2017-07-31 10:30:00,226.71,226.72,226.44,226.58,137060.0,198.4761,198.4849,198.2398,198.3623,137060.0
2017-07-31 11:00:00,226.58,226.76,226.58,226.76,154591.0,198.3623,198.5199,198.3623,198.5199,154591.0
2017-07-31 11:30:00,226.77,226.9,226.77,226.86,93221.0,198.5287,198.6425,198.5287,198.6075,93221.0
2017-07-31 12:00:00,226.85,226.96,226.7,226.93,72776.0,198.5987,198.695,198.4674,198.6687,72776.0
2017-07-31 12:30:00,226.93,226.96,226.87,226.92,73846.0,198.6687,198.695,198.6162,198.66,73846.0
2017-07-31 13:00:00,226.92,227.01,226.76,226.92,52083.0,198.66,198.7388,198.5199,198.66,52083.0
2017-07-31 13:30:00,226.9,226.92,226.75,226.9,83225.0,198.6425,198.66,198.5112,198.6425,83225.0
2017-07-31 14:00:00,226.9,226.94,226.8,226.92,156287.0,198.6425,198.6775,198.5549,198.66,156287.0
2017-07-31 14:30:00,226.91,226.93,226.71,226.73,129518.0,198.6512,198.6687,198.4761,198.4937,129518.0
2017-07-31 15:00:00,226.76,226.95,226.7,226.95,139430.0,198.5199,198.6863,198.4674,198.6863,139430.0
2017-07-31 15:30:00,226.95,227.08,226.61,226.63,478190.0,198.6863,198.8001,198.3886,198.4061,478190.0
2017-08-01 09:30:00,227.29,227.32,226.81,226.87,310212.0,198.9839,199.0102,198.5637,198.6162,310212.0
2017-08-01 10:00:00,226.86,227.13,226.73,226.83,96008.0,198.6075,198.8438,198.4937,198.5812,96008.0
2017-08-01 10:30:00,226.84,227.15,226.84,227.11,67544.0,198.59,198.8614,198.59,198.8263,67544.0
2017-08-01 11:00:00,227.09,227.15,226.68,226.78,97006.0,198.8088,198.8614,198.4499,198.5374,97006.0
2017-08-01 11:30:00,226.79,227.12,226.78,227.12,69561.0,198.5462,198.8351,198.5374,198.8351,69561.0
2017-08-01 12:00:00,227.12,227.22,227.08,227.13,44476.0,198.8351,198.9226,198.8001,198.8438,44476.0
2017-08-01 12:30:00,227.11,227.15,227.06,227.11,68815.0,198.8263,198.8614,198.7826,198.8263,68815.0
2017-08-01 13:00:00,227.12,227.21,227.1,227.15,46950.0,198.8351,198.9139,198.8176,198.8614,46950.0
2017-08-01 13:30:00,227.15,227.18,227.07,227.16,51186.0,198.8614,198.8876,198.7913,198.8701,51186.0
2017-08-01 14:00:00,227.16,227.2,227.13,227.17,58812.0,198.8701,198.9051,198.8438,198.8789,58812.0
2017-08-01 14:30:00,227.16,227.19,227.06,227.17,182958.0,198.8701,198.8964,198.7826,198.8789,182958.0
2017-08-01 15:00:00,227.17,227.19,227.01,227.11,90725.0,198.8789,198.8964,198.7388,198.8263,90725.0
2017-08-01 15:30:00,227.11,227.2,227.01,227.15,253664.0,198.8263,198.9051,198.7388,198.8614,253664.0
2017-08-02 09:30:00,227.32,227.42,226.99,227.05,130178.0,199.0102,199.0977,198.7213,198.7738,130178.0
2017-08-02 10:00:00,227.06,227.3,226.55,226.58,131502.0,198.7826,198.9927,198.3361,198.3623,131502.0
2017-08-02 10:30:00,226.6,226.76,226.28,226.36,117028.0,198.3798,198.5199,198.0997,198.1697,117028.0
2017-08-02 11:00:00,226.39,226.75,226.31,226.73,146609.0,198.196,198.5112,198.126,198.4937,146609.0
2017-08-02 11:30:00,226.75,226.86,226.63,226.7,92081.0,198.5112,198.6075,198.4061,198.4674,92081.0
2017-08-02 12:00:00,226.69,226.73,226.54,226.56,44118.0,198.4586,198.4937,198.3273,198.3448,44118.0
2017-08-02 12:30:00,226.57,226.67,226.53,226.63,45768.0,198.3536,198.4411,198.3186,198.4061,45768.0
2017-08-02 13:00:00,226.62,226.82,226.51,226.82,80932.0,198.3974,198.5724,198.3011,198.5724,80932.0
2017-08-02 13:30:00,226.79,227.06,226.76,227.03,81737.0,198.5462,198.7826,198.5199,198.7563,81737.0
2017-08-02 14:00:00,227.04,227.08,226.96,227.04,87567.0,198.7651,198.8001,198.695,198.7651,87567.0
2017-08-02 14:30:00,227.01,227.25,227.0,227.19,266517.0,198.7388,198.9489,198.73,198.8964,266517.0
2017-08-02 15:00:00,227.19,227.26,227.04,227.08,121394.0,198.8964,198.9577,198.7651,198.8001,121394.0
2017-08-02 15:30:00,227.08,227.33,227.01,227.28,220572.0,198.8001,199.0189,198.7388,198.9752,220572.0
2017-08-03 09:30:00,227.18,227.18,226.8,226.85,147804.0,198.8876,198.8876,198.5549,198.5987,147804.0
2017-08-03 10:00:00,226.84,227.04,226.76,227.04,87335.0,198.59,198.7651,198.5199,198.7651,87335.0
2017-08-03 10:30:00,227.08,227.13,226.95,227.1,70730.0,198.8001,198.8438,198.6863,198.8176,70730.0
2017-08-03 11:00:00,227.07,227.15,226.91,226.92,55941.0,198.7913,198.8614,198.6512,198.66,55941.0
2017-08-03 11:30:00,226.93,226.94,226.8,226.82,38620.0,198.6687,198.6775,198.5549,198.5724,38620.0
2017-08-03 12:00:00,226.83,226.97,226.78,226.95,35459.0,198.5812,198.7038,198.5374,198.6863,35459.0
2017-08-03 12:30:00,226.96,226.97,226.84,226.88,83783.0,198.695,198.7038,198.59,198.625,83783.0
2017-08-03 13:00:00,226.87,226.91,226.75,226.79,34790.0,198.6162,198.6512,198.5112,198.5462,34790.0
2017-08-03 13:30:00,226.78,227.01,226.68,226.94,68811.0,198.5374,198.7388,198.4499,198.6775,68811.0
2017-08-03 14:00:00,226.96,227.02,226.92,227.01,46869.0,198.695,198.7475,198.66,198.7388,46869.0
2017-08-03 14:30:00,227.0,227.04,226.85,226.87,60760.0,198.73,198.7651,198.5987,198.6162,60760.0
2017-08-03 15:00:00,226.88,227.07,226.85,227.04,56416.0,198.625,198.7913,198.5987,198.7651,56416.0
2017-08-03 15:30:00,227.03,227.04,226.55,226.85,343178.0,198.7563,198.7651,198.3361,198.5987,343178.0
2017-08-04 09:30:00,227.36,227.59,227.09,227.12,131653.0,199.0452,199.2466,198.8088,198.8351,131653.0
2017-08-04 10:00:00,227.11,227.35,226.84,227.34,147979.0,198.8263,199.0364,198.59,199.0277,147979.0
2017-08-04 10:30:00,227.34,227.39,227.05,227.15,109484.0,199.0277,199.0715,198.7738,198.8614,109484.0
2017-08-04 11:00:00,227.14,227.3,227.06,227.21,30685.0,198.8526,198.9927,198.7826,198.9139,30685.0
2017-08-04 11:30:00,227.19,227.32,227.13,227.24,36168.0,198.8964,199.0102,198.8438,198.9401,36168.0
2017-08-04 12:00:00,227.26,227.27,227.13,227.23,31976.0,198.9577,198.9664,198.8438,198.9314,31976.0
2017-08-04 12:30:00,227.21,227.21,227.07,227.18,29272.0,198.9139,198.9139,198.7913,198.8876,29272.0
2017-08-04 13:00:00,227.15,227.22,227.11,227.17,21376.0,198.8614,198.9226,198.8263,198.8789,21376.0
2017-08-04 13:30:00,227.17,227.26,227.17,227.22,43049.0,198.8789,198.9577,198.8789,198.9226,43049.0
2017-08-04 14:00:00,227.24,227.27,227.02,227.03,37880.0,198.9401,198.9664,198.7475,198.7563,37880.0
2017-08-04 14:30:00,227.02,227.14,227.0,227.08,66553.0,198.7475,198.8526,198.73,198.8001,66553.0
2017-08-04 15:00:00,227.07,227.17,227.05,227.12,63840.0,198.7913,198.8789,198.7738,198.8351,63840.0
2017-08-04 15:30:00,227.1,227.28,227.01,227.24,145775.0,198.8176,198.9752,198.7388,198.9401,145775.0
2017-08-07 09:30:00,227.33,227.41,227.2,227.37,107079.0,199.0189,199.089,198.9051,199.054,107079.0
2017-08-07 10:00:00,227.39,227.45,227.31,227.33,62000.0,199.0715,199.124,199.0014,199.0189,62000.0
2017-08-07 10:30:00,227.3,227.38,227.21,227.3,42504.0,198.9927,199.0627,198.9139,198.9927,42504.0
2017-08-07 11:00:00,227.29,227.36,227.26,227.33,40962.0,198.9839,199.0452,198.9577,199.0189,40962.0
2017-08-07 11:30:00,227.36,227.47,227.31,227.44,33342.0,199.0452,199.1415,199.0014,199.1152,33342.0
2017-08-07 12:00:00,227.45,227.5,227.43,227.47,23907.0,199.124,199.1678,199.1065,199.1415,23907.0
2017-08-07 12:30:00,227.46,227.53,227.44,227.52,62009.0,199.1327,199.194,199.1152,199.1853,62009.0
2017-08-07 13:00:00,227.54,227.56,227.5,227.56,31067.0,199.2028,199.2203,199.1678,199.2203,31067.0
2017-08-07 13:30:00,227.56,227.56,227.42,227.47,37229.0,199.2203,199.2203,199.0977,199.1415,37229.0
2017-08-07 14:00:00,227.48,227.54,227.46,227.52,83893.0,199.1503,199.2028,199.1327,199.1853,83893.0
2017-08-07 14:30:00,227.53,227.58,227.51,227.52,39041.0,199.194,199.2378,199.1765,199.1853,39041.0
2017-08-07 15:00:00,227.53,227.66,227.49,227.66,70282.0,199.194,199.3078,199.159,199.3078,70282.0
2017-08-07 15:30:00,227.65,227.66,227.52,227.64,85431.0,199.2991,199.3078,199.1853,199.2903,85431.0
2017-08-08 09:30:00,227.34,227.46,227.19,227.43,141271.0,199.0277,199.1327,198.8964,199.1065,141271.0
2017-08-08 10:00:00,227.43,227.63,227.4,227.56,48412.0,199.1065,199.2816,199.0802,199.2203,48412.0
2017-08-08 10:30:00,227.58,228.08,227.51,228.06,56113.0,199.2378,199.6755,199.1765,199.658,56113.0
2017-08-08 11:00:00,228.06,228.16,228.01,228.12,55161.0,199.658,199.7456,199.6142,199.7105,55161.0
2017-08-08 11:30:00,228.11,228.53,228.1,228.52,41576.0,199.7018,200.0695,199.693,200.0607,41576.0
2017-08-08 12:00:00,228.51,228.62,228.38,228.41,36570.0,200.052,200.1483,199.9382,199.9644,36570.0
2017-08-08 12:30:00,228.38,228.45,228.05,228.05,32074.0,199.9382,199.9995,199.6493,199.6493,32074.0
2017-08-08 13:00:00,228.07,228.11,227.82,227.84,28955.0,199.6668,199.7018,199.4479,199.4654,28955.0
2017-08-08 13:30:00,227.81,227.94,227.67,227.89,48391.0,199.4392,199.553,199.3166,199.5092,48391.0
2017-08-08 14:00:00,227.89,227.92,227.73,227.86,35684.0,199.5092,199.5355,199.3691,199.4829,35684.0
2017-08-08 14:30:00,227.86,227.88,227.56,227.58,111424.0,199.4829,199.5004,199.2203,199.2378,111424.0
2017-08-08 15:00:00,227.6,227.63,227.0,227.18,88958.0,199.2553,199.2816,198.73,198.8876,88958.0
2017-08-08 15:30:00,227.19,227.19,226.73,227.14,203072.0,198.8964,198.8964,198.4937,198.8526,203072.0
2017-08-09 09:30:00,226.35,226.75,226.0,226.63,289965.0,198.161,198.5112,197.8546,198.4061,289965.0
2017-08-09 10:00:00,226.62,226.63,226.25,226.5,80543.0,198.3974,198.4061,198.0734,198.2923,80543.0
2017-08-09 10:30:00,226.51,226.87,226.46,226.76,117234.0,198.3011,198.6162,198.2573,198.5199,117234.0
2017-08-09 11:00:00,226.74,226.74,226.37,226.46,68089.0,198.5024,198.5024,198.1785,198.2573,68089.0
2017-08-09 11:30:00,226.49,226.96,226.49,226.96,131770.0,198.2835,198.695,198.2835,198.695,131770.0
2017-08-09 12:00:00,226.94,227.01,226.83,226.88,61577.0,198.6775,198.7388,198.5812,198.625,61577.0
2017-08-09 12:30:00,226.88,226.91,226.69,226.71,68056.0,198.625,198.6512,198.4586,198.4761,68056.0
2017-08-09 13:00:00,226.7,226.86,226.64,226.69,110791.0,198.4674,198.6075,198.4149,198.4586,110791.0
2017-08-09 13:30:00,226.74,226.82,226.61,226.68,82020.0,198.5024,198.5724,198.3886,198.4499,82020.0
2017-08-09 14:00:00,226.69,226.69,226.44,226.51,93191.0,198.4586,198.4586,198.2398,198.3011,93191.0
2017-08-09 14:30:00,226.52,226.56,226.29,226.53,107534.0,198.3098,198.3448,198.1085,198.3186,107534.0
2017-08-09 15:00:00,226.52,226.76,226.41,226.69,78015.0,198.3098,198.5199,198.2135,198.4586,78015.0
2017-08-09 15:30:00,226.7,227.15,226.61,227.08,110705.0,198.4674,198.8614,198.3886,198.8001,110705.0
2017-08-10 09:30:00,226.24,226.35,225.71,225.82,259324.0,198.0647,198.161,197.6007,197.697,259324.0
2017-08-10 10:00:00,225.85,225.87,225.06,225.54,725500.0,197.7232,197.7408,197.0316,197.4519,725500.0
2017-08-10 10:30:00,225.58,225.73,225.44,225.45,76928.0,197.4869,197.6182,197.3643,197.3731,76928.0
2017-08-10 11:00:00,225.41,225.55,225.04,225.3,101541.0,197.338,197.4606,197.0141,197.2417,101541.0
2017-08-10 11:30:00,225.31,225.42,224.94,225.08,120339.0,197.2505,197.3468,196.9266,197.0491,120339.0
2017-08-10 12:00:00,225.05,225.14,224.74,224.84,164043.0,197.0229,197.1017,196.7515,196.839,164043.0
2017-08-10 12:30:00,224.8,224.93,224.52,224.92,213917.0,196.804,196.9178,196.5589,196.9091,213917.0
2017-08-10 13:00:00,224.94,225.15,224.87,225.11,114716.0,196.9266,197.1104,196.8653,197.0754,114716.0
2017-08-10 13:30:00,225.1,225.14,224.69,224.87,102402.0,197.0667,197.1017,196.7077,196.8653,102402.0
2017-08-10 14:00:00,224.85,225.28,224.67,225.09,154569.0,196.8478,197.2242,196.6902,197.0579,154569.0
2017-08-10 14:30:00,225.12,225.47,224.93,225.0,194538.0,197.0842,197.3906,196.9178,196.9791,194538.0
2017-08-10 15:00:00,225.03,225.13,224.23,224.46,205180.0,197.0054,197.0929,196.305,196.5064,205180.0
2017-08-10 15:30:00,224.51,224.52,223.85,223.92,378037.0,196.5501,196.5589,195.9723,196.0336,378037.0
2017-08-11 09:30:00,224.13,224.44,223.87,224.25,252407.0,196.2175,196.4888,195.9898,196.3225,252407.0
2017-08-11 10:00:00,224.24,224.74,224.2,224.49,205896.0,196.3138,196.7515,196.2787,196.5326,205896.0
2017-08-11 10:30:00,224.5,224.82,224.37,224.68,164407.0,196.5414,196.8215,196.4276,196.699,164407.0
2017-08-11 11:00:00,224.69,224.69,224.13,224.17,93550.0,196.7077,196.7077,196.2175,196.2525,93550.0
2017-08-11 11:30:00,224.17,224.58,224.17,224.32,74456.0,196.2525,196.6114,196.2525,196.3838,74456.0
2017-08-11 12:00:00,224.34,224.57,224.28,224.4,33720.0,196.4013,196.6027,196.3488,196.4538,33720.0
2017-08-11 12:30:00,224.44,224.59,224.33,224.43,71375.0,196.4888,196.6202,196.3925,196.4801,71375.0
2017-08-11 13:00:00,224.46,224.6,224.41,224.44,33049.0,196.5064,196.6289,196.4626,196.4888,33049.0
2017-08-11 13:30:00,224.46,224.55,224.34,224.5,47928.0,196.5064,196.5851,196.4013,196.5414,47928.0
2017-08-11 14:00:00,224.54,224.73,224.49,224.52,44079.0,196.5764,196.7427,196.5326,196.5589,44079.0
2017-08-11 14:30:00,224.53,224.55,224.0,224.06,155331.0,196.5676,196.5851,196.1036,196.1562,155331.0
2017-08-11 15:00:00,224.06,224.24,223.89,224.13,114561.0,196.1562,196.3138,196.0073,196.2175,114561.0
2017-08-11 15:30:00,224.14,224.47,224.03,224.2,152005.0,196.2262,196.5151,196.1299,196.2787,152005.0
2017-08-14 09:30:00,225.56,226.16,225.56,226.12,236497.0,197.4694,197.9946,197.4694,197.9596,236497.0
2017-08-14 10:00:00,226.15,226.29,226.11,226.21,194316.0,197.9859,198.1085,197.9509,198.0384,194316.0
2017-08-14 10:30:00,226.23,226.67,226.2,226.53,269360.0,198.0559,198.4411,198.0297,198.3186,269360.0
2017-08-14 11:00:00,226.52,226.57,226.37,226.49,77539.0,198.3098,198.3536,198.1785,198.2835,77539.0
2017-08-14 11:30:00,226.49,226.59,226.42,226.53,57230.0,198.2835,198.3711,198.2223,198.3186,57230.0
2017-08-14 12:00:00,226.52,226.63,226.42,226.42,83522.0,198.3098,198.4061,198.2223,198.2223,83522.0
2017-08-14 12:30:00,226.44,226.5,226.37,226.43,89953.0,198.2398,198.2923,198.1785,198.231,89953.0
2017-08-14 13:00:00,226.42,226.57,226.42,226.49,96606.0,198.2223,198.3536,198.2223,198.2835,96606.0
2017-08-14 13:30:00,226.48,226.52,226.39,226.5,84945.0,198.2748,198.3098,198.196,198.2923,84945.0
2017-08-14 14:00:00,226.53,226.58,226.35,226.47,202223.0,198.3186,198.3623,198.161,198.266,202223.0
2017-08-14 14:30:00,226.47,226.56,226.17,226.29,155782.0,198.266,198.3448,198.0034,198.1085,155782.0
2017-08-14 15:00:00,226.31,226.59,226.2,226.56,102566.0,198.126,198.3711,198.0297,198.3448,102566.0
2017-08-14 15:30:00,226.57,226.65,226.37,226.41,329407.0,198.3536,198.4236,198.1785,198.2135,329407.0
2017-08-15 09:30:00,226.84,226.87,226.32,226.64,126414.0,198.59,198.6162,198.1347,198.4149,126414.0
2017-08-15 10:00:00,226.63,226.68,226.18,226.38,88681.0,198.4061,198.4499,198.0122,198.1872,88681.0
2017-08-15 10:30:00,226.35,226.49,226.1,226.41,63863.0,198.161,198.2835,197.9421,198.2135,63863.0
2017-08-15 11:00:00,226.35,226.55,226.31,226.5,43915.0,198.161,198.3361,198.126,198.2923,43915.0
2017-08-15 11:30:00,226.51,226.55,226.29,226.3,44160.0,198.3011,198.3361,198.1085,198.1172,44160.0
2017-08-15 12:00:00,226.3,226.53,226.28,226.51,77005.0,198.1172,198.3186,198.0997,198.3011,77005.0
2017-08-15 12:30:00,226.53,226.55,226.43,226.44,58137.0,198.3186,198.3361,198.231,198.2398,58137.0
2017-08-15 13:00:00,226.44,226.45,226.17,226.32,63529.0,198.2398,198.2485,198.0034,198.1347,63529.0
2017-08-15 13:30:00,226.3,226.41,226.24,226.3,32778.0,198.1172,198.2135,198.0647,198.1172,32778.0
2017-08-15 14:00:00,226.34,226.58,226.3,226.58,69211.0,198.1522,198.3623,198.1172,198.3623,69211.0
2017-08-15 14:30:00,226.55,226.58,226.44,226.53,33724.0,198.3361,198.3623,198.2398,198.3186,33724.0
2017-08-15 15:00:00,226.53,226.72,226.53,226.61,54529.0,198.3186,198.4849,198.3186,198.3886,54529.0
2017-08-15 15:30:00,226.6,226.79,226.39,226.43,152553.0,198.3798,198.5462,198.196,198.231,152553.0
2017-08-16 09:30:00,226.96,227.08,226.77,226.99,220392.0,198.695,198.8001,198.5287,198.7213,220392.0
2017-08-16 10:00:00,227.01,227.11,226.91,227.1,205517.0,198.7388,198.8263,198.6512,198.8176,205517.0
2017-08-16 10:30:00,227.11,227.28,227.04,227.22,175185.0,198.8263,198.9752,198.7651,198.9226,175185.0
2017-08-16 11:00:00,227.23,227.3,226.97,227.04,43004.0,198.9314,198.9927,198.7038,198.7651,43004.0
2017-08-16 11:30:00,227.05,227.23,227.04,227.21,86085.0,198.7738,198.9314,198.7651,198.9139,86085.0
2017-08-16 12:00:00,227.19,227.39,227.19,227.33,70127.0,198.8964,199.0715,198.8964,199.0189,70127.0
2017-08-16 12:30:00,227.31,227.34,226.99,227.03,66529.0,199.0014,199.0277,198.7213,198.7563,66529.0
2017-08-16 13:00:00,227.04,227.14,226.67,226.83,70283.0,198.7651,198.8526,198.4411,198.5812,70283.0
2017-08-16 13:30:00,226.85,226.86,226.67,226.82,73795.0,198.5987,198.6075,198.4411,198.5724,73795.0
2017-08-16 14:00:00,226.81,227.07,226.37,226.55,136324.0,198.5637,198.7913,198.1785,198.3361,136324.0
2017-08-16 14:30:00,226.53,226.84,226.37,226.77,93254.0,198.3186,198.59,198.1785,198.5287,93254.0
2017-08-16 15:00:00,226.78,226.83,226.63,226.78,35295.0,198.5374,198.5812,198.4061,198.5374,35295.0
2017-08-16 15:30:00,226.8,226.84,226.59,226.79,74801.0,198.5549,198.59,198.3711,198.5462,74801.0
2017-08-17 09:30:00,226.19,226.5,226.0,226.03,254069.0,198.0209,198.2923,197.8546,197.8808,254069.0
2017-08-17 10:00:00,226.03,226.09,225.21,225.42,335376.0,197.8808,197.9334,197.163,197.3468,335376.0
2017-08-17 10:30:00,225.44,225.82,225.26,225.48,180584.0,197.3643,197.697,197.2067,197.3993,180584.0
2017-08-17 11:00:00,225.55,225.95,225.54,225.58,76780.0,197.4606,197.8108,197.4519,197.4869,76780.0
2017-08-17 11:30:00,225.6,225.68,225.2,225.34,76414.0,197.5044,197.5744,197.1542,197.2768,76414.0
2017-08-17 12:00:00,225.35,225.46,224.93,225.05,164821.0,197.2855,197.3818,196.9178,197.0229,164821.0
2017-08-17 12:30:00,225.04,225.05,224.5,224.67,204758.0,197.0141,197.0229,196.5414,196.6902,204758.0
2017-08-17 13:00:00,224.66,224.69,224.4,224.6,209606.0,196.6814,196.7077,196.4538,196.6289,209606.0
2017-08-17 13:30:00,224.6,224.82,224.41,224.64,250481.0,196.6289,196.8215,196.4626,196.6639,250481.0
2017-08-17 14:00:00,224.65,224.7,224.19,224.51,106839.0,196.6727,196.7165,196.27,196.5501,106839.0
2017-08-17 14:30:00,224.49,224.53,224.16,224.37,261755.0,196.5326,196.5676,196.2437,196.4276,261755.0
2017-08-17 15:00:00,224.3,224.3,223.71,223.77,331942.0,196.3663,196.3663,195.8498,195.9023,331942.0
2017-08-17 15:30:00,223.77,224.03,223.29,223.3,674485.0,195.9023,196.1299,195.4821,195.4908,674485.0
2017-08-18 09:30:00,223.09,223.16,222.45,222.46,431563.0,195.307,195.3683,194.7467,194.7554,431563.0
2017-08-18 10:00:00,222.49,223.17,222.49,222.88,140206.0,194.7817,195.377,194.7817,195.1231,140206.0
2017-08-18 10:30:00,222.9,223.07,222.66,222.92,122137.0,195.1406,195.2895,194.9305,195.1581,122137.0
2017-08-18 11:00:00,222.91,223.49,222.53,223.43,184731.0,195.1494,195.6572,194.8167,195.6046,184731.0
2017-08-18 11:30:00,223.44,223.86,223.31,223.71,90184.0,195.6134,195.9811,195.4996,195.8498,90184.0
2017-08-18 12:00:00,223.74,223.77,223.42,223.73,49240.0,195.876,195.9023,195.5959,195.8673,49240.0
2017-08-18 12:30:00,223.72,224.27,223.66,223.94,146644.0,195.8585,196.34,195.806,196.0511,146644.0
2017-08-18 13:00:00,223.93,224.05,223.61,223.69,128777.0,196.0424,196.1474,195.7622,195.8323,128777.0
2017-08-18 13:30:00,223.68,223.79,223.29,223.29,73306.0,195.8235,195.9198,195.4821,195.4821,73306.0
2017-08-18 14:00:00,223.34,223.62,223.3,223.53,59417.0,195.5258,195.771,195.4908,195.6922,59417.0
2017-08-18 14:30:00,223.53,223.62,223.31,223.35,125674.0,195.6922,195.771,195.4996,195.5346,125674.0
2017-08-18 15:00:00,223.35,223.6,223.17,223.32,132637.0,195.5346,195.7535,195.377,195.5083,132637.0
2017-08-18 15:30:00,223.3,223.45,222.85,222.89,239652.0,195.4908,195.6221,195.0969,195.1319,239652.0
2017-08-21 09:30:00,222.85,223.04,222.48,222.51,134073.0,195.0969,195.2632,194.7729,194.7992,134073.0
2017-08-21 10:00:00,222.58,222.59,222.12,222.36,175434.0,194.8605,194.8692,194.4578,194.6679,175434.0
2017-08-21 10:30:00,222.36,222.79,222.33,222.73,138680.0,194.6679,195.0443,194.6416,194.9918,138680.0
2017-08-21 11:00:00,222.75,223.02,222.56,222.83,51252.0,195.0093,195.2457,194.843,195.0794,51252.0
2017-08-21 11:30:00,222.91,223.23,222.88,223.01,64827.0,195.1494,195.4295,195.1231,195.2369,64827.0
2017-08-21 12:00:00,223.02,223.33,223.01,223.33,64135.0,195.2457,195.5171,195.2369,195.5171,64135.0
2017-08-21 12:30:00,223.25,223.36,223.11,223.16,39195.0,195.447,195.5433,195.3245,195.3683,39195.0
2017-08-21 13:00:00,223.16,223.17,223.0,223.0,34583.0,195.3683,195.377,195.2282,195.2282,34583.0
2017-08-21 13:30:00,223.02,223.07,222.8,222.83,65815.0,195.2457,195.2895,195.0531,195.0794,65815.0
2017-08-21 14:00:00,222.84,222.93,222.77,222.87,54484.0,195.0881,195.1669,195.0268,195.1144,54484.0
2017-08-21 14:30:00,222.88,222.96,222.71,222.89,40805.0,195.1231,195.1932,194.9743,195.1319,40805.0
2017-08-21 15:00:00,222.86,223.13,222.64,223.13,75510.0,195.1056,195.342,194.913,195.342,75510.0
2017-08-21 15:30:00,223.14,223.31,223.08,223.12,202553.0,195.3507,195.4996,195.2982,195.3332,202553.0
2017-08-22 09:30:00,223.72,224.54,223.69,224.35,209612.0,195.8585,196.5764,195.8323,196.4101,209612.0
2017-08-22 10:00:00,224.35,224.63,224.35,224.52,124698.0,196.4101,196.6552,196.4101,196.5589,124698.0
2017-08-22 10:30:00,224.54,224.7,224.45,224.66,42481.0,196.5764,196.7165,196.4976,196.6814,42481.0
2017-08-22 11:00:00,224.7,224.72,224.51,224.68,53520.0,196.7165,196.734,196.5501,196.699,53520.0
2017-08-22 11:30:00,224.69,224.97,224.67,224.9,111402.0,196.7077,196.9528,196.6902,196.8916,111402.0
2017-08-22 12:00:00,224.89,225.1,224.88,224.95,74844.0,196.8828,197.0667,196.8741,196.9353,74844.0
2017-08-22 12:30:00,224.94,225.0,224.86,224.98,83239.0,196.9266,196.9791,196.8565,196.9616,83239.0
2017-08-22 13:00:00,225.0,225.1,224.99,225.05,96836.0,196.9791,197.0667,196.9704,197.0229,96836.0
2017-08-22 13:30:00,225.06,225.11,224.95,225.0,49144.0,197.0316,197.0754,196.9353,196.9791,49144.0
2017-08-22 14:00:00,224.99,225.28,224.93,225.24,83541.0,196.9704,197.2242,196.9178,197.1892,83541.0
2017-08-22 14:30:00,225.24,225.39,225.22,225.3,119858.0,197.1892,197.3205,197.1717,197.2417,119858.0
2017-08-22 15:00:00,225.3,225.42,225.26,225.34,106093.0,197.2417,197.3468,197.2067,197.2768,106093.0
2017-08-22 15:30:00,225.35,225.6,225.28,225.39,168840.0,197.2855,197.5044,197.2242,197.3205,168840.0
2017-08-23 09:30:00,224.46,224.87,224.26,224.83,449605.0,196.5064,196.8653,196.3313,196.8303,449605.0
2017-08-23 10:00:00,224.83,224.92,224.48,224.72,109634.0,196.8303,196.9091,196.5239,196.734,109634.0
2017-08-23 10:30:00,224.66,224.95,224.63,224.72,40631.0,196.6814,196.9353,196.6552,196.734,40631.0
2017-08-23 11:00:00,224.7,224.95,224.59,224.95,173995.0,196.7165,196.9353,196.6202,196.9353,173995.0
2017-08-23 11:30:00,224.97,225.06,224.83,224.97,54244.0,196.9528,197.0316,196.8303,196.9528,54244.0
2017-08-23 12:00:00,224.97,225.06,224.85,224.87,54846.0,196.9528,197.0316,196.8478,196.8653,54846.0
2017-08-23 12:30:00,224.87,224.9,224.69,224.78,27672.0,196.8653,196.8916,196.7077,196.7865,27672.0
2017-08-23 13:00:00,224.81,224.83,224.58,224.67,54096.0,196.8128,196.8303,196.6114,196.6902,54096.0
2017-08-23 13:30:00,224.65,224.67,224.49,224.6,53729.0,196.6727,196.6902,196.5326,196.6289,53729.0
2017-08-23 14:00:00,224.61,224.82,224.56,224.67,66507.0,196.6377,196.8215,196.5939,196.6902,66507.0
2017-08-23 14:30:00,224.65,224.9,224.65,224.83,53846.0,196.6727,196.8916,196.6727,196.8303,53846.0
2017-08-23 15:00:00,224.83,224.96,224.78,224.9,43846.0,196.8303,196.9441,196.7865,196.8916,43846.0
2017-08-23 15:30:00,224.91,225.04,224.58,224.58,154905.0,196.9003,197.0141,196.6114,196.6114,154905.0
2017-08-24 09:30:00,225.04,225.17,224.22,224.26,144950.0,197.0141,197.1279,196.2962,196.3313,144950.0
2017-08-24 10:00:00,224.34,224.65,224.1,224.61,531502.0,196.4013,196.6727,196.1912,196.6377,531502.0
2017-08-24 10:30:00,224.62,224.94,224.62,224.74,21405.0,196.6464,196.9266,196.6464,196.7515,21405.0
2017-08-24 11:00:00,224.74,224.8,224.04,224.15,57458.0,196.7515,196.804,196.1387,196.235,57458.0
2017-08-24 11:30:00,224.13,224.29,223.88,224.28,53183.0,196.2175,196.3575,195.9986,196.3488,53183.0
2017-08-24 12:00:00,224.33,224.41,224.24,224.3,40198.0,196.3925,196.4626,196.3138,196.3663,40198.0
2017-08-24 12:30:00,224.3,224.43,224.19,224.37,18588.0,196.3663,196.4801,196.27,196.4276,18588.0
2017-08-24 13:00:00,224.33,224.72,224.28,224.6,29321.0,196.3925,196.734,196.3488,196.6289,29321.0
2017-08-24 13:30:00,224.62,224.62,224.44,224.45,44978.0,196.6464,196.6464,196.4888,196.4976,44978.0
2017-08-24 14:00:00,224.46,224.49,224.12,224.28,61058.0,196.5064,196.5326,196.2087,196.3488,61058.0
2017-08-24 14:30:00,224.28,224.4,224.19,224.4,37902.0,196.3488,196.4538,196.27,196.4538,37902.0
2017-08-24 15:00:00,224.41,224.49,224.17,224.41,50266.0,196.4626,196.5326,196.2525,196.4626,50266.0
2017-08-24 15:30:00,224.42,224.42,224.04,224.13,142856.0,196.4713,196.4713,196.1387,196.2175,142856.0
2017-08-25 09:30:00,224.93,225.41,224.87,225.28,224448.0,196.9178,197.338,196.8653,197.2242,224448.0
2017-08-25 10:00:00,225.26,225.58,225.24,225.38,161178.0,197.2067,197.4869,197.1892,197.3118,161178.0
2017-08-25 10:30:00,225.39,225.4,224.86,224.93,68525.0,197.3205,197.3293,196.8565,196.9178,68525.0
2017-08-25 11:00:00,224.91,224.91,224.5,224.67,112509.0,196.9003,196.9003,196.5414,196.6902,112509.0
2017-08-25 11:30:00,224.62,224.85,224.47,224.65,59720.0,196.6464,196.8478,196.5151,196.6727,59720.0
2017-08-25 12:00:00,224.66,224.9,224.63,224.85,53438.0,196.6814,196.8916,196.6552,196.8478,53438.0
2017-08-25 12:30:00,224.85,224.91,224.75,224.86,34744.0,196.8478,196.9003,196.7602,196.8565,34744.0
2017-08-25 13:00:00,224.89,225.03,224.89,224.96,23467.0,196.8828,197.0054,196.8828,196.9441,23467.0
2017-08-25 13:30:00,224.96,225.0,224.83,224.92,24146.0,196.9441,196.9791,196.8303,196.9091,24146.0
2017-08-25 14:00:00,224.92,225.07,224.89,225.03,46895.0,196.9091,197.0404,196.8828,197.0054,46895.0
2017-08-25 14:30:00,225.04,225.08,224.98,225.06,22022.0,197.0141,197.0491,196.9616,197.0316,22022.0
2017-08-25 15:00:00,225.05,225.21,224.87,225.06,69668.0,197.0229,197.163,196.8653,197.0316,69668.0
2017-08-25 15:30:00,225.05,225.05,224.53,224.59,183450.0,197.0229,197.0229,196.5676,196.6202,183450.0
2017-08-28 09:30:00,225.16,225.21,224.65,224.7,121742.0,197.1192,197.163,196.6727,196.7165,121742.0
2017-08-28 10:00:00,224.67,224.76,224.5,224.54,35267.0,196.6902,196.769,196.5414,196.5764,35267.0
2017-08-28 10:30:00,224.51,224.83,224.46,224.79,23009.0,196.5501,196.8303,196.5064,196.7953,23009.0
2017-08-28 11:00:00,224.78,224.86,224.6,224.66,38139.0,196.7865,196.8565,196.6289,196.6814,38139.0
2017-08-28 11:30:00,224.67,224.7,224.46,224.7,25771.0,196.6902,196.7165,196.5064,196.7165,25771.0
2017-08-28 12:00:00,224.62,224.66,224.26,224.31,32216.0,196.6464,196.6814,196.3313,196.375,32216.0
2017-08-28 12:30:00,224.32,224.38,224.19,224.34,41919.0,196.3838,196.4363,196.27,196.4013,41919.0
2017-08-28 13:00:00,224.33,224.47,224.33,224.38,28652.0,196.3925,196.5151,196.3925,196.4363,28652.0
2017-08-28 13:30:00,224.39,224.55,224.31,224.51,51787.0,196.4451,196.5851,196.375,196.5501,51787.0
2017-08-28 14:00:00,224.52,224.56,224.42,224.45,51613.0,196.5589,196.5939,196.4713,196.4976,51613.0
2017-08-28 14:30:00,224.44,224.56,224.38,224.47,72946.0,196.4888,196.5939,196.4363,196.5151,72946.0
2017-08-28 15:00:00,224.49,224.56,224.37,224.49,45283.0,196.5326,196.5939,196.4276,196.5326,45283.0
2017-08-28 15:30:00,224.54,224.66,224.48,224.65,106379.0,196.5764,196.6814,196.5239,196.6727,106379.0
2017-08-29 09:30:00,223.29,223.97,223.15,223.91,161676.0,195.4821,196.0774,195.3595,196.0249,161676.0
2017-08-29 10:00:00,223.93,223.99,223.62,223.93,148972.0,196.0424,196.0949,195.771,196.0424,148972.0
2017-08-29 10:30:00,223.95,224.41,223.95,224.29,137060.0,196.0599,196.4626,196.0599,196.3575,137060.0
2017-08-29 11:00:00,224.31,224.55,224.25,224.33,38798.0,196.375,196.5851,196.3225,196.3925,38798.0
2017-08-29 11:30:00,224.3,224.63,224.26,224.48,38834.0,196.3663,196.6552,196.3313,196.5239,38834.0
2017-08-29 12:00:00,224.47,224.6,224.42,224.56,30724.0,196.5151,196.6289,196.4713,196.5939,30724.0
2017-08-29 12:30:00,224.56,224.72,224.54,224.65,44045.0,196.5939,196.734,196.5764,196.6727,44045.0
2017-08-29 13:00:00,224.65,224.78,224.5,224.75,88350.0,196.6727,196.7865,196.5414,196.7602,88350.0
2017-08-29 13:30:00,224.74,224.81,224.61,224.7,147841.0,196.7515,196.8128,196.6377,196.7165,147841.0
2017-08-29 14:00:00,224.69,224.77,224.64,224.73,31141.0,196.7077,196.7777,196.6639,196.7427,31141.0
2017-08-29 14:30:00,224.68,224.98,224.68,224.94,80904.0,196.699,196.9616,196.699,196.9266,80904.0
2017-08-29 15:00:00,224.97,225.16,224.88,225.09,86032.0,196.9528,197.1192,196.8741,197.0579,86032.0
2017-08-29 15:30:00,225.08,225.12,224.84,224.89,185206.0,197.0491,197.0842,196.839,196.8828,185206.0
2017-08-30 09:30:00,224.86,225.16,224.69,225.14,111487.0,196.8565,197.1192,196.7077,197.1017,111487.0
2017-08-30 10:00:00,225.14,225.27,225.02,225.24,62320.0,197.1017,197.2155,196.9966,197.1892,62320.0
2017-08-30 10:30:00,225.21,225.5,225.07,225.42,42191.0,197.163,197.4168,197.0404,197.3468,42191.0
2017-08-30 11:00:00,225.45,225.49,225.33,225.47,126636.0,197.3731,197.4081,197.268,197.3906,126636.0
2017-08-30 11:30:00,225.48,225.58,225.41,225.51,44653.0,197.3993,197.4869,197.338,197.4256,44653.0
2017-08-30 12:00:00,225.49,225.59,225.45,225.54,43618.0,197.4081,197.4956,197.3731,197.4519,43618.0
2017-08-30 12:30:00,225.54,225.79,225.52,225.79,49614.0,197.4519,197.6707,197.4343,197.6707,49614.0
2017-08-30 13:00:00,225.78,226.16,225.78,226.1,64838.0,197.662,197.9946,197.662,197.9421,64838.0
2017-08-30 13:30:00,226.06,226.22,226.03,226.16,119520.0,197.9071,198.0472,197.8808,197.9946,119520.0
2017-08-30 14:00:00,226.16,226.17,226.04,226.15,102354.0,197.9946,198.0034,197.8896,197.9859,102354.0
2017-08-30 14:30:00,226.13,226.25,225.99,226.16,116933.0,197.9684,198.0734,197.8458,197.9946,116933.0
2017-08-30 15:00:00,226.14,226.19,225.97,226.11,107570.0,197.9771,198.0209,197.8283,197.9509,107570.0
2017-08-30 15:30:00,226.09,226.14,225.65,225.99,218681.0,197.9334,197.9771,197.5482,197.8458,218681.0
2017-08-31 09:30:00,226.63,226.89,226.55,226.87,162178.0,198.4061,198.6337,198.3361,198.6162,162178.0
2017-08-31 10:00:00,226.87,227.15,226.84,227.05,129893.0,198.6162,198.8614,198.59,198.7738,129893.0
2017-08-31 10:30:00,227.04,227.07,226.69,226.81,131905.0,198.7651,198.7913,198.4586,198.5637,131905.0
2017-08-31 11:00:00,226.84,226.97,226.75,226.9,201950.0,198.59,198.7038,198.5112,198.6425,201950.0
2017-08-31 11:30:00,226.88,226.97,226.59,226.92,123979.0,198.625,198.7038,198.3711,198.66,123979.0
2017-08-31 12:00:00,226.93,227.1,226.91,227.1,40880.0,198.6687,198.8176,198.6512,198.8176,40880.0
2017-08-31 12:30:00,227.08,227.14,227.01,227.05,45919.0,198.8001,198.8526,198.7388,198.7738,45919.0
2017-08-31 13:00:00,227.07,227.12,226.96,227.0,55736.0,198.7913,198.8351,198.695,198.73,55736.0
2017-08-31 13:30:00,226.99,227.09,226.94,227.08,76849.0,198.7213,198.8088,198.6775,198.8001,76849.0
2017-08-31 14:00:00,227.07,227.14,226.93,227.13,98881.0,198.7913,198.8526,198.6687,198.8438,98881.0
2017-08-31 14:30:00,227.13,227.38,227.13,227.38,104881.0,198.8438,199.0627,198.8438,199.0627,104881.0
2017-08-31 15:00:00,227.38,227.43,227.2,227.38,136619.0,199.0627,199.1065,198.9051,199.0627,136619.0
2017-08-31 15:30:00,227.39,227.58,227.08,227.27,533512.0,199.0715,199.2378,198.8001,198.9664,533512.0
2017-09-01 09:30:00,227.76,227.9,227.51,227.66,148390.0,199.3954,199.5179,199.1765,199.3078,148390.0
2017-09-01 10:00:00,227.68,227.75,227.51,227.75,142788.0,199.3253,199.3866,199.1765,199.3866,142788.0
2017-09-01 10:30:00,227.68,227.96,227.67,227.94,120492.0,199.3253,199.5705,199.3166,199.553,120492.0
2017-09-01 11:00:00,227.9,227.98,227.73,227.74,66069.0,199.5179,199.588,199.3691,199.3779,66069.0
2017-09-01 11:30:00,227.72,227.91,227.66,227.9,86592.0,199.3604,199.5267,199.3078,199.5179,86592.0
2017-09-01 12:00:00,227.9,228.01,227.85,227.96,38854.0,199.5179,199.6142,199.4742,199.5705,38854.0
2017-09-01 12:30:00,227.96,228.1,227.93,228.05,43889.0,199.5705,199.693,199.5442,199.6493,43889.0
2017-09-01 13:00:00,228.07,228.11,227.97,228.01,44402.0,199.6668,199.7018,199.5792,199.6142,44402.0
2017-09-01 13:30:00,228.02,228.05,227.92,227.97,30087.0,199.623,199.6493,199.5355,199.5792,30087.0
2017-09-01 14:00:00,227.97,228.05,227.9,227.9,28094.0,199.5792,199.6493,199.5179,199.5179,28094.0
2017-09-01 14:30:00,227.92,227.98,227.91,227.96,50654.0,199.5355,199.588,199.5267,199.5705,50654.0
2017-09-01 15:00:00,227.93,228.01,227.91,228.0,35929.0,199.5442,199.6142,199.5267,199.6055,35929.0
2017-09-01 15:30:00,227.98,227.98,227.67,227.68,173759.0,199.588,199.588,199.3166,199.3253,173759.0
2017-09-05 09:30:00,227.1,227.36,226.83,227.22,210361.0,198.8176,199.0452,198.5812,198.9226,210361.0
2017-09-05 10:00:00,227.2,227.31,226.95,226.99,209886.0,198.9051,199.0014,198.6863,198.7213,209886.0
2017-09-05 10:30:00,226.98,227.02,226.54,226.72,107538.0,198.7125,198.7475,198.3273,198.4849,107538.0
2017-09-05 11:00:00,226.73,226.77,226.41,226.55,68152.0,198.4937,198.5287,198.2135,198.3361,68152.0
2017-09-05 11:30:00,226.52,226.73,226.49,226.66,40247.0,198.3098,198.4937,198.2835,198.4324,40247.0
2017-09-05 12:00:00,226.59,226.6,225.7,225.7,184053.0,198.3711,198.3798,197.5919,197.5919,184053.0
2017-09-05 12:30:00,225.7,225.7,225.3,225.53,116811.0,197.5919,197.5919,197.2417,197.4431,116811.0
2017-09-05 13:00:00,225.47,225.57,224.98,225.41,154314.0,197.3906,197.4781,196.9616,197.338,154314.0
2017-09-05 13:30:00,225.4,225.75,225.2,225.74,56157.0,197.3293,197.6357,197.1542,197.6269,56157.0
2017-09-05 14:00:00,225.68,226.09,225.62,225.99,121052.0,197.5744,197.9334,197.5219,197.8458,121052.0
2017-09-05 14:30:00,226.02,226.06,225.69,225.79,90617.0,197.8721,197.9071,197.5832,197.6707,90617.0
2017-09-05 15:00:00,225.78,226.04,225.56,226.03,108253.0,197.662,197.8896,197.4694,197.8808,108253.0
2017-09-05 15:30:00,226.04,226.19,225.76,226.04,310894.0,197.8896,198.0209,197.6445,197.8896,310894.0
2017-09-06 09:30:00,226.76,226.87,226.52,226.67,100980.0,198.5199,198.6162,198.3098,198.4411,100980.0
2017-09-06 10:00:00,226.64,226.94,226.44,226.56,62958.0,198.4149,198.6775,198.2398,198.3448,62958.0
2017-09-06 10:30:00,226.51,226.68,226.2,226.56,86337.0,198.3011,198.4499,198.0297,198.3448,86337.0
2017-09-06 11:00:00,226.58,226.62,226.19,226.44,50515.0,198.3623,198.3974,198.0209,198.2398,50515.0
2017-09-06 11:30:00,226.4,226.51,226.33,226.51,44222.0,198.2048,198.3011,198.1435,198.3011,44222.0
2017-09-06 12:00:00,226.48,226.64,226.36,226.6,33895.0,198.2748,198.4149,198.1697,198.3798,33895.0
2017-09-06 12:30:00,226.6,226.75,226.49,226.71,60380.0,198.3798,198.5112,198.2835,198.4761,60380.0
2017-09-06 13:00:00,226.71,226.9,226.71,226.78,63843.0,198.4761,198.6425,198.4761,198.5374,63843.0
2017-09-06 13:30:00,226.77,226.87,226.73,226.76,283720.0,198.5287,198.6162,198.4937,198.5199,283720.0
2017-09-06 14:00:00,226.76,227.06,226.75,226.97,110831.0,198.5199,198.7826,198.5112,198.7038,110831.0
2017-09-06 14:30:00,226.95,227.03,226.84,226.94,217505.0,198.6863,198.7563,198.59,198.6775,217505.0
2017-09-06 15:00:00,226.96,227.14,226.88,227.12,104379.0,198.695,198.8526,198.625,198.8351,104379.0
2017-09-06 15:30:00,227.09,227.09,226.7,226.8,115941.0,198.8088,198.8088,198.4674,198.5549,115941.0
2017-09-07 09:30:00,227.13,227.13,226.75,226.79,157605.0,198.8438,198.8438,198.5112,198.5462,157605.0
2017-09-07 10:00:00,226.78,226.78,226.4,226.42,125730.0,198.5374,198.5374,198.2048,198.2223,125730.0
2017-09-07 10:30:00,226.4,227.02,226.38,226.9,158085.0,198.2048,198.7475,198.1872,198.6425,158085.0
2017-09-07 11:00:00,226.89,227.0,226.48,226.56,78935.0,198.6337,198.73,198.2748,198.3448,78935.0
2017-09-07 11:30:00,226.52,226.74,226.51,226.61,50485.0,198.3098,198.5024,198.3011,198.3886,50485.0
2017-09-07 12:00:00,226.6,226.68,226.48,226.48,32212.0,198.3798,198.4499,198.2748,198.2748,32212.0
2017-09-07 12:30:00,226.48,226.63,226.34,226.61,58091.0,198.2748,198.4061,198.1522,198.3886,58091.0
2017-09-07 13:00:00,226.58,226.71,226.53,226.66,41129.0,198.3623,198.4761,198.3186,198.4324,41129.0
2017-09-07 13:30:00,226.63,226.74,226.6,226.67,45190.0,198.4061,198.5024,198.3798,198.4411,45190.0
2017-09-07 14:00:00,226.65,226.8,226.63,226.78,49728.0,198.4236,198.5549,198.4061,198.5374,49728.0
2017-09-07 14:30:00,226.75,226.78,226.6,226.74,42206.0,198.5112,198.5374,198.3798,198.5024,42206.0
2017-09-07 15:00:00,226.77,226.8,226.52,226.56,90113.0,198.5287,198.5549,198.3098,198.3448,90113.0
2017-09-07 15:30:00,226.56,226.83,226.5,226.79,289073.0,198.3448,198.5812,198.2923,198.5462,289073.0
2017-09-08 09:30:00,226.45,226.61,226.25,226.61,137869.0,198.2485,198.3886,198.0734,198.3886,137869.0
2017-09-08 10:00:00,226.62,226.76,226.49,226.59,286142.0,198.3974,198.5199,198.2835,198.3711,286142.0
2017-09-08 10:30:00,226.54,226.76,226.49,226.74,59990.0,198.3273,198.5199,198.2835,198.5024,59990.0
2017-09-08 11:00:00,226.74,226.99,226.7,226.83,64250.0,198.5024,198.7213,198.4674,198.5812,64250.0
2017-09-08 11:30:00,226.85,226.86,226.67,226.69,41761.0,198.5987,198.6075,198.4411,198.4586,41761.0
2017-09-08 12:00:00,226.7,226.72,226.53,226.67,248779.0,198.4674,198.4849,198.3186,198.4411,248779.0
2017-09-08 12:30:00,226.7,226.79,226.7,226.75,24737.0,198.4674,198.5462,198.4674,198.5112,24737.0
2017-09-08 13:00:00,226.74,226.74,226.67,226.67,24915.0,198.5024,198.5024,198.4411,198.4411,24915.0
2017-09-08 13:30:00,226.67,226.68,226.55,226.66,35890.0,198.4411,198.4499,198.3361,198.4324,35890.0
2017-09-08 14:00:00,226.63,226.74,226.61,226.68,98490.0,198.4061,198.5024,198.3886,198.4499,98490.0
2017-09-08 14:30:00,226.69,226.81,226.55,226.66,202304.0,198.4586,198.5637,198.3361,198.4324,202304.0
2017-09-08 15:00:00,226.66,226.7,226.42,226.42,120615.0,198.4324,198.4674,198.2223,198.2223,120615.0
2017-09-08 15:30:00,226.4,226.53,226.3,226.48,285875.0,198.2048,198.3186,198.1172,198.2748,285875.0
2017-09-11 09:30:00,227.85,228.41,227.84,228.3,227085.0,199.4742,199.9644,199.4654,199.8681,227085.0
2017-09-11 10:00:00,228.34,228.53,228.32,228.41,73762.0,199.9032,200.0695,199.8856,199.9644,73762.0
2017-09-11 10:30:00,228.43,228.48,228.27,228.27,88843.0,199.9819,200.0257,199.8419,199.8419,88843.0
2017-09-11 11:00:00,228.3,228.41,228.29,228.38,50855.0,199.8681,199.9644,199.8594,199.9382,50855.0
2017-09-11 11:30:00,228.38,228.66,228.38,228.62,64247.0,199.9382,200.1833,199.9382,200.1483,64247.0
2017-09-11 12:00:00,228.64,228.76,228.55,228.74,67008.0,200.1658,200.2708,200.087,200.2533,67008.0
2017-09-11 12:30:00,228.75,229.01,228.73,228.83,61800.0,200.2621,200.4897,200.2446,200.3321,61800.0
2017-09-11 13:00:00,228.85,228.95,228.82,228.89,37211.0,200.3496,200.4372,200.3234,200.3847,37211.0
2017-09-11 13:30:00,228.9,228.92,228.82,228.86,25733.0,200.3934,200.4109,200.3234,200.3584,25733.0
2017-09-11 14:00:00,228.88,228.93,228.78,228.81,58529.0,200.3759,200.4197,200.2884,200.3146,58529.0
2017-09-11 14:30:00,228.81,228.9,228.78,228.78,106284.0,200.3146,200.3934,200.2884,200.2884,106284.0
2017-09-11 15:00:00,228.77,228.91,228.75,228.86,52153.0,200.2796,200.4022,200.2621,200.3584,52153.0
2017-09-11 15:30:00,228.83,228.91,228.74,228.9,144757.0,200.3321,200.4022,200.2533,200.3934,144757.0
2017-09-12 09:30:00,229.32,229.62,229.26,229.45,172888.0,200.7611,201.0237,200.7086,200.8749,172888.0
2017-09-12 10:00:00,229.47,229.51,229.27,229.28,64625.0,200.8924,200.9274,200.7173,200.7261,64625.0
2017-09-12 10:30:00,229.28,229.38,229.13,229.28,63415.0,200.7261,200.8136,200.5948,200.7261,63415.0
2017-09-12 11:00:00,229.26,229.34,229.2,229.31,46938.0,200.7086,200.7786,200.656,200.7524,46938.0
2017-09-12 11:30:00,229.32,229.43,229.31,229.38,52360.0,200.7611,200.8574,200.7524,200.8136,52360.0
2017-09-12 12:00:00,229.39,229.5,229.36,229.48,65459.0,200.8224,200.9187,200.7961,200.9012,65459.0
2017-09-12 12:30:00,229.49,229.59,229.48,229.56,39363.0,200.9099,200.9975,200.9012,200.9712,39363.0
2017-09-12 13:00:00,229.56,229.61,229.55,229.59,41993.0,200.9712,201.015,200.9625,200.9975,41993.0
2017-09-12 13:30:00,229.6,229.69,229.48,229.48,47911.0,201.0062,201.085,200.9012,200.9012,47911.0
2017-09-12 14:00:00,229.47,229.55,229.39,229.42,38538.0,200.8924,200.9625,200.8224,200.8487,38538.0
2017-09-12 14:30:00,229.42,229.47,229.35,229.44,126265.0,200.8487,200.8924,200.7874,200.8662,126265.0
2017-09-12 15:00:00,229.44,229.5,229.29,229.44,73487.0,200.8662,200.9187,200.7348,200.8662,73487.0
2017-09-12 15:30:00,229.44,229.72,229.41,229.72,152587.0,200.8662,201.1113,200.8399,201.1113,152587.0
2017-09-13 09:30:00,229.37,229.62,229.28,229.62,109694.0,200.8049,201.0237,200.7261,201.0237,109694.0
2017-09-13 10:00:00,229.61,229.72,229.54,229.66,60995.0,201.015,201.1113,200.9537,201.0588,60995.0
2017-09-13 10:30:00,229.68,229.71,229.51,229.61,59216.0,201.0763,201.1025,200.9274,201.015,59216.0
2017-09-13 11:00:00,229.62,229.74,229.6,229.63,48324.0,201.0237,201.1288,201.0062,201.0325,48324.0
2017-09-13 11:30:00,229.63,229.65,229.41,229.52,183988.0,201.0325,201.05,200.8399,200.9362,183988.0
2017-09-13 12:00:00,229.52,229.67,229.52,229.63,56377.0,200.9362,201.0675,200.9362,201.0325,56377.0
2017-09-13 12:30:00,229.62,229.77,229.6,229.66,87853.0,201.0237,201.1551,201.0062,201.0588,87853.0
2017-09-13 13:00:00,229.69,229.72,229.53,229.65,97996.0,201.085,201.1113,200.945,201.05,97996.0
2017-09-13 13:30:00,229.66,229.67,229.59,229.63,38709.0,201.0588,201.0675,200.9975,201.0325,38709.0
2017-09-13 14:00:00,229.62,229.7,229.58,229.61,52984.0,201.0237,201.0938,200.9887,201.015,52984.0
2017-09-13 14:30:00,229.63,229.75,229.6,229.68,74524.0,201.0325,201.1376,201.0062,201.0763,74524.0
2017-09-13 15:00:00,229.66,229.73,229.59,229.65,56627.0,201.0588,201.12,200.9975,201.05,56627.0
2017-09-13 15:30:00,229.66,229.84,229.62,229.81,136451.0,201.0588,201.2163,201.0237,201.1901,136451.0
2017-09-14 09:30:00,229.47,229.62,229.31,229.58,91703.0,200.8924,201.0237,200.7524,200.9887,91703.0
2017-09-14 10:00:00,229.62,229.7,229.5,229.63,58118.0,201.0237,201.0938,200.9187,201.0325,58118.0
2017-09-14 10:30:00,229.64,229.8,229.63,229.71,73642.0,201.0413,201.1813,201.0325,201.1025,73642.0
2017-09-14 11:00:00,229.72,229.94,229.68,229.8,60691.0,201.1113,201.3039,201.0763,201.1813,60691.0
2017-09-14 11:30:00,229.82,229.86,229.69,229.77,29625.0,201.1988,201.2339,201.085,201.1551,29625.0
2017-09-14 12:00:00,229.78,229.8,229.64,229.71,62814.0,201.1638,201.1813,201.0413,201.1025,62814.0
2017-09-14 12:30:00,229.69,229.88,229.68,229.83,311445.0,201.085,201.2514,201.0763,201.2076,311445.0
2017-09-14 13:00:00,229.8,229.81,229.71,229.77,46076.0,201.1813,201.1901,201.1025,201.1551,46076.0
2017-09-14 13:30:00,229.78,229.78,229.67,229.67,272135.0,201.1638,201.1638,201.0675,201.0675,272135.0
2017-09-14 14:00:00,229.68,229.83,229.63,229.73,114495.0,201.0763,201.2076,201.0325,201.12,114495.0
2017-09-14 14:30:00,229.74,229.84,229.73,229.75,73964.0,201.1288,201.2163,201.12,201.1376,73964.0
2017-09-14 15:00:00,229.76,229.78,229.63,229.7,122474.0,201.1463,201.1638,201.0325,201.0938,122474.0
2017-09-14 15:30:00,229.71,229.79,229.6,229.75,366010.0,201.1025,201.1726,201.0062,201.1376,366010.0
2017-09-15 09:30:00,229.62,229.74,229.55,229.56,159803.0,201.0237,201.1288,200.9625,200.9712,159803.0
2017-09-15 10:00:00,229.55,229.69,229.49,229.65,67129.0,200.9625,201.085,200.9099,201.05,67129.0
2017-09-15 10:30:00,229.64,230.03,229.62,229.92,74023.0,201.0413,201.3827,201.0237,201.2864,74023.0
2017-09-15 11:00:00,229.9,229.91,229.82,229.91,31996.0,201.2689,201.2776,201.1988,201.2776,31996.0
2017-09-15 11:30:00,229.91,229.96,229.81,229.93,22292.0,201.2776,201.3214,201.1901,201.2951,22292.0
2017-09-15 12:00:00,229.94,229.98,229.9,229.93,43445.0,201.3039,201.3389,201.2689,201.2951,43445.0
2017-09-15 12:30:00,229.95,229.96,229.83,229.84,31451.0,201.3126,201.3214,201.2076,201.2163,31451.0
2017-09-15 13:00:00,229.84,229.91,229.83,229.86,79600.0,201.2163,201.2776,201.2076,201.2339,79600.0
2017-09-15 13:30:00,229.88,229.91,229.77,229.83,35286.0,201.2514,201.2776,201.1551,201.2076,35286.0
2017-09-15 14:00:00,229.83,229.88,229.78,229.87,35873.0,201.2076,201.2514,201.1638,201.2426,35873.0
2017-09-15 14:30:00,229.87,229.93,229.83,229.91,38996.0,201.2426,201.2951,201.2076,201.2776,38996.0
2017-09-15 15:00:00,229.91,230.05,229.89,229.98,187321.0,201.2776,201.4002,201.2601,201.3389,187321.0
2017-09-15 15:30:00,229.97,230.13,229.94,230.09,271852.0,201.3302,201.4702,201.3039,201.4352,271852.0
2017-09-18 09:30:00,230.42,230.9,230.32,230.81,142057.0,201.7241,202.1443,201.6366,202.0655,142057.0
2017-09-18 10:00:00,230.79,230.84,230.63,230.73,48649.0,202.048,202.0918,201.908,201.9955,48649.0
2017-09-18 10:30:00,230.72,230.79,230.68,230.68,65032.0,201.9868,202.048,201.9517,201.9517,65032.0
2017-09-18 11:00:00,230.69,230.83,230.68,230.82,55239.0,201.9605,202.0831,201.9517,202.0743,55239.0
2017-09-18 11:30:00,230.81,230.82,230.68,230.69,46742.0,202.0655,202.0743,201.9517,201.9605,46742.0
2017-09-18 12:00:00,230.7,230.75,230.67,230.69,36183.0,201.9692,202.013,201.943,201.9605,36183.0
2017-09-18 12:30:00,230.68,230.69,230.54,230.65,80838.0,201.9517,201.9605,201.8292,201.9255,80838.0
2017-09-18 13:00:00,230.66,230.66,230.55,230.59,41414.0,201.9342,201.9342,201.8379,201.8729,41414.0
2017-09-18 13:30:00,230.57,230.74,230.57,230.64,38553.0,201.8554,202.0043,201.8554,201.9167,38553.0
2017-09-18 14:00:00,230.64,230.64,230.2,230.35,74065.0,201.9167,201.9167,201.5315,201.6628,74065.0
2017-09-18 14:30:00,230.35,230.36,230.12,230.31,136113.0,201.6628,201.6716,201.4615,201.6278,136113.0
2017-09-18 15:00:00,230.29,230.48,230.28,230.44,58608.0,201.6103,201.7766,201.6015,201.7416,58608.0
2017-09-18 15:30:00,230.44,230.58,230.39,230.5,318512.0,201.7416,201.8642,201.6979,201.7942,318512.0
2017-09-19 09:30:00,230.79,230.8,230.46,230.55,107023.0,202.048,202.0568,201.7591,201.8379,107023.0
2017-09-19 10:00:00,230.53,230.74,230.5,230.68,45562.0,201.8204,202.0043,201.7942,201.9517,45562.0
2017-09-19 10:30:00,230.69,230.75,230.58,230.65,271178.0,201.9605,202.013,201.8642,201.9255,271178.0
2017-09-19 11:00:00,230.65,230.65,230.44,230.63,41443.0,201.9255,201.9255,201.7416,201.908,41443.0
2017-09-19 11:30:00,230.64,230.77,230.63,230.7,93578.0,201.9167,202.0305,201.908,201.9692,93578.0
2017-09-19 12:00:00,230.7,230.85,230.7,230.81,37171.0,201.9692,202.1006,201.9692,202.0655,37171.0
2017-09-19 12:30:00,230.82,230.84,230.74,230.76,31790.0,202.0743,202.0918,202.0043,202.0218,31790.0
2017-09-19 13:00:00,230.74,230.81,230.67,230.71,48980.0,202.0043,202.0655,201.943,201.978,48980.0
2017-09-19 13:30:00,230.71,230.81,230.71,230.81,22869.0,201.978,202.0655,201.978,202.0655,22869.0
2017-09-19 14:00:00,230.82,230.84,230.68,230.69,54299.0,202.0743,202.0918,201.9517,201.9605,54299.0
2017-09-19 14:30:00,230.69,230.83,230.69,230.73,102176.0,201.9605,202.0831,201.9605,201.9955,102176.0
2017-09-19 15:00:00,230.73,230.79,230.71,230.78,105169.0,201.9955,202.048,201.978,202.0393,105169.0
2017-09-19 15:30:00,230.77,230.85,230.68,230.75,193723.0,202.0305,202.1006,201.9517,202.013,193723.0
2017-09-20 09:30:00,229.67,229.78,229.56,229.61,218708.0,202.0968,202.1936,202.0,202.044,218708.0
2017-09-20 10:00:00,229.6,229.62,229.47,229.59,146284.0,202.0352,202.0528,201.9208,202.0264,146284.0
2017-09-20 10:30:00,229.58,229.65,229.39,229.43,228271.0,202.0176,202.0792,201.8505,201.8857,228271.0
2017-09-20 11:00:00,229.42,229.57,229.36,229.56,69517.0,201.8769,202.0088,201.8241,202.0,69517.0
2017-09-20 11:30:00,229.57,229.67,229.56,229.64,81786.0,202.0088,202.0968,202.0,202.0704,81786.0
2017-09-20 12:00:00,229.63,229.71,229.6,229.67,103894.0,202.0616,202.132,202.0352,202.0968,103894.0
2017-09-20 12:30:00,229.67,229.76,229.66,229.68,29637.0,202.0968,202.176,202.088,202.1056,29637.0
2017-09-20 13:00:00,229.69,229.69,229.42,229.46,75427.0,202.1144,202.1144,201.8769,201.912,75427.0
2017-09-20 13:30:00,229.46,229.55,229.43,229.48,33908.0,201.912,201.9912,201.8857,201.9296,33908.0
2017-09-20 14:00:00,229.47,229.51,228.63,228.92,260726.0,201.9208,201.956,201.1817,201.4369,260726.0
2017-09-20 14:30:00,228.86,229.4,228.71,229.29,254234.0,201.3841,201.8593,201.2521,201.7625,254234.0
2017-09-20 15:00:00,229.23,229.35,229.11,229.3,85808.0,201.7097,201.8153,201.6041,201.7713,85808.0
2017-09-20 15:30:00,229.36,229.75,229.34,229.69,136564.0,201.8241,202.1672,201.8065,202.1144,136564.0
2017-09-21 09:30:00,229.54,229.58,228.87,229.07,122233.0,201.9824,202.0176,201.3929,201.5689,122233.0
2017-09-21 10:00:00,229.05,229.13,228.88,229.04,89413.0,201.5513,201.6217,201.4017,201.5425,89413.0
2017-09-21 10:30:00,229.01,229.33,229.01,229.23,79836.0,201.5161,201.7977,201.5161,201.7097,79836.0
2017-09-21 11:00:00,229.27,229.45,229.23,229.4,27569.0,201.7449,201.9032,201.7097,201.8593,27569.0
2017-09-21 11:30:00,229.36,229.42,229.28,229.31,189903.0,201.8241,201.8769,201.7537,201.7801,189903.0
2017-09-21 12:00:00,229.32,229.45,229.29,229.44,43595.0,201.7889,201.9032,201.7625,201.8944,43595.0
2017-09-21 12:30:00,229.4,229.44,229.24,229.39,239834.0,201.8593,201.8944,201.7185,201.8505,239834.0
2017-09-21 13:00:00,229.4,229.46,229.36,229.42,318733.0,201.8593,201.912,201.8241,201.8769,318733.0
2017-09-21 13:30:00,229.4,229.41,229.27,229.36,60689.0,201.8593,201.8681,201.7449,201.8241,60689.0
2017-09-21 14:00:00,229.41,229.43,229.24,229.32,163272.0,201.8681,201.8857,201.7185,201.7889,163272.0
2017-09-21 14:30:00,229.32,229.32,229.09,229.28,114955.0,201.7889,201.7889,201.5865,201.7537,114955.0
2017-09-21 15:00:00,229.28,229.37,229.21,229.32,67840.0,201.7537,201.8329,201.6921,201.7889,67840.0
2017-09-21 15:30:00,229.3,229.38,229.01,229.06,149095.0,201.7713,201.8417,201.5161,201.5601,149095.0
2017-09-22 09:30:00,228.75,228.98,228.72,228.86,110660.0,201.2873,201.4897,201.2609,201.3841,110660.0
2017-09-22 10:00:00,228.87,229.07,228.84,229.01,42572.0,201.3929,201.5689,201.3665,201.5161,42572.0
2017-09-22 10:30:00,229.02,229.09,228.8,228.81,90994.0,201.5249,201.5865,201.3313,201.3401,90994.0
2017-09-22 11:00:00,228.8,228.9,228.75,228.77,114640.0,201.3313,201.4193,201.2873,201.3049,114640.0
2017-09-22 11:30:00,228.79,228.98,228.75,228.98,101657.0,201.3225,201.4897,201.2873,201.4897,101657.0
2017-09-22 12:00:00,228.96,229.02,228.88,228.9,110437.0,201.4721,201.5249,201.4017,201.4193,110437.0
2017-09-22 12:30:00,228.89,228.95,228.84,228.84,51520.0,201.4105,201.4633,201.3665,201.3665,51520.0
2017-09-22 13:00:00,228.84,228.9,228.75,228.81,210463.0,201.3665,201.4193,201.2873,201.3401,210463.0
2017-09-22 13:30:00,228.8,228.94,228.79,228.9,93631.0,201.3313,201.4545,201.3225,201.4193,93631.0
2017-09-22 14:00:00,228.91,228.93,228.84,228.89,131850.0,201.4281,201.4457,201.3665,201.4105,131850.0
2017-09-22 14:30:00,228.88,228.96,228.88,228.94,103417.0,201.4017,201.4721,201.4017,201.4545,103417.0
2017-09-22 15:00:00,228.95,229.03,228.93,229.02,79510.0,201.4633,201.5337,201.4457,201.5249,79510.0
2017-09-22 15:30:00,229.03,229.26,229.02,229.08,205167.0,201.5337,201.7361,201.5249,201.5777,205167.0
2017-09-25 09:30:00,228.83,229.01,228.78,228.92,263489.0,201.3577,201.5161,201.3137,201.4369,263489.0
2017-09-25 10:00:00,228.94,229.2,228.84,229.09,63741.0,201.4545,201.6833,201.3665,201.5865,63741.0
2017-09-25 10:30:00,229.06,229.09,228.31,228.36,219455.0,201.5601,201.5865,200.9001,200.9441,219455.0
2017-09-25 11:00:00,228.34,228.53,227.86,228.48,186084.0,200.9265,201.0937,200.5041,201.0497,186084.0
2017-09-25 11:30:00,228.49,228.5,228.2,228.28,44275.0,201.0585,201.0673,200.8033,200.8737,44275.0
2017-09-25 12:00:00,228.22,228.24,227.93,228.24,58579.0,200.8209,200.8385,200.5657,200.8385,58579.0
2017-09-25 12:30:00,228.21,228.5,228.18,228.43,31231.0,200.8121,201.0673,200.7857,201.0057,31231.0
2017-09-25 13:00:00,228.41,228.49,228.38,228.38,76914.0,200.9881,201.0585,200.9617,200.9617,76914.0
2017-09-25 13:30:00,228.37,228.58,228.3,228.45,38667.0,200.9529,201.1377,200.8913,201.0233,38667.0
2017-09-25 14:00:00,228.53,228.53,228.27,228.27,29014.0,201.0937,201.0937,200.8649,200.8649,29014.0
2017-09-25 14:30:00,228.29,228.4,228.13,228.37,79640.0,200.8825,200.9793,200.7417,200.9529,79640.0
2017-09-25 15:00:00,228.38,228.6,228.26,228.53,80721.0,200.9617,201.1553,200.8561,201.0937,80721.0
2017-09-25 15:30:00,228.52,228.7,228.41,228.64,187971.0,201.0849,201.2433,200.9881,201.1905,187971.0
2017-09-26 09:30:00,229.09,229.32,228.99,229.19,206913.0,201.5865,201.7889,201.4985,201.6745,206913.0
2017-09-26 10:00:00,229.23,229.3,229.12,229.13,169340.0,201.7097,201.7713,201.6129,201.6217,169340.0
2017-09-26 10:30:00,229.15,229.15,228.79,228.84,98248.0,201.6393,201.6393,201.3225,201.3665,98248.0
2017-09-26 11:00:00,228.83,228.87,228.53,228.65,68620.0,201.3577,201.3929,201.0937,201.1993,68620.0
2017-09-26 11:30:00,228.65,228.86,228.6,228.84,90835.0,201.1993,201.3841,201.1553,201.3665,90835.0
2017-09-26 12:00:00,228.82,228.95,228.72,228.9,112427.0,201.3489,201.4633,201.2609,201.4193,112427.0
2017-09-26 12:30:00,228.92,228.99,228.7,228.86,71885.0,201.4369,201.4985,201.2433,201.3841,71885.0
2017-09-26 13:00:00,228.87,229.06,228.85,228.96,77732.0,201.3929,201.5601,201.3753,201.4721,77732.0
2017-09-26 13:30:00,229.01,229.13,228.98,229.08,100997.0,201.5161,201.6217,201.4897,201.5777,100997.0
2017-09-26 14:00:00,229.1,229.12,228.89,228.92,170643.0,201.5953,201.6129,201.4105,201.4369,170643.0
2017-09-26 14:30:00,228.95,228.98,228.86,228.91,86975.0,201.4633,201.4897,201.3841,201.4281,86975.0
2017-09-26 15:00:00,228.94,229.09,228.93,229.09,193030.0,201.4545,201.5865,201.4457,201.5865,193030.0
2017-09-26 15:30:00,229.09,229.1,228.62,228.75,372851.0,201.5865,201.5953,201.1729,201.2873,372851.0
2017-09-27 09:30:00,229.53,229.68,229.38,229.41,318383.0,201.9736,202.1056,201.8417,201.8681,318383.0
2017-09-27 10:00:00,229.43,229.48,229.18,229.19,92599.0,201.8857,201.9296,201.6657,201.6745,92599.0
2017-09-27 10:30:00,229.21,229.22,228.59,228.79,117802.0,201.6921,201.7009,201.1465,201.3225,117802.0
2017-09-27 11:00:00,228.8,229.07,228.75,229.01,92797.0,201.3313,201.5689,201.2873,201.5161,92797.0
2017-09-27 11:30:00,229.03,229.04,228.89,228.97,110033.0,201.5337,201.5425,201.4105,201.4809,110033.0
2017-09-27 12:00:00,228.95,228.98,228.84,228.93,76434.0,201.4633,201.4897,201.3665,201.4457,76434.0
2017-09-27 12:30:00,228.95,229.15,228.85,229.15,83710.0,201.4633,201.6393,201.3753,201.6393,83710.0
2017-09-27 13:00:00,229.15,229.2,229.12,229.15,68270.0,201.6393,201.6833,201.6129,201.6393,68270.0
2017-09-27 13:30:00,229.14,229.41,229.11,229.37,65816.0,201.6305,201.8681,201.6041,201.8329,65816.0
2017-09-27 14:00:00,229.39,229.94,229.39,229.74,162958.0,201.8505,202.3344,201.8505,202.1584,162958.0
2017-09-27 14:30:00,229.78,229.84,229.69,229.83,92159.0,202.1936,202.2464,202.1144,202.2376,92159.0
2017-09-27 15:00:00,229.85,230.05,229.83,230.01,126994.0,202.2552,202.4312,202.2376,202.396,126994.0
2017-09-27 15:30:00,230.0,230.07,229.59,229.65,307184.0,202.3872,202.4488,202.0264,202.0792,307184.0
2017-09-28 09:30:00,229.36,229.6,229.33,229.46,98828.0,201.8241,202.0352,201.7977,201.912,98828.0
2017-09-28 10:00:00,229.46,229.64,229.29,229.6,56975.0,201.912,202.0704,201.7625,202.0352,56975.0
2017-09-28 10:30:00,229.58,229.78,229.54,229.62,100649.0,202.0176,202.1936,201.9824,202.0528,100649.0
2017-09-28 11:00:00,229.61,229.66,229.52,229.65,34174.0,202.044,202.088,201.9648,202.0792,34174.0
2017-09-28 11:30:00,229.69,229.82,229.64,229.68,40936.0,202.1144,202.2288,202.0704,202.1056,40936.0
2017-09-28 12:00:00,229.68,229.89,229.62,229.83,93314.0,202.1056,202.2904,202.0528,202.2376,93314.0
2017-09-28 12:30:00,229.81,229.89,229.72,229.85,53996.0,202.22,202.2904,202.1408,202.2552,53996.0
2017-09-28 13:00:00,229.86,229.93,229.78,229.91,69363.0,202.264,202.3256,202.1936,202.308,69363.0
2017-09-28 13:30:00,229.91,230.01,229.84,230.0,80279.0,202.308,202.396,202.2464,202.3872,80279.0
2017-09-28 14:00:00,230.0,230.0,229.84,229.86,82397.0,202.3872,202.3872,202.2464,202.264,82397.0
2017-09-28 14:30:00,229.85,229.88,229.77,229.83,38097.0,202.2552,202.2816,202.1848,202.2376,38097.0
2017-09-28 15:00:00,229.85,229.94,229.73,229.76,107968.0,202.2552,202.3344,202.1496,202.176,107968.0
2017-09-28 15:30:00,229.77,229.96,229.71,229.92,122732.0,202.1848,202.352,202.132,202.3168,122732.0
2017-09-29 09:30:00,229.91,230.13,229.74,229.89,165475.0,202.308,202.5016,202.1584,202.2904,165475.0
2017-09-29 10:00:00,229.91,230.1,229.89,230.07,34242.0,202.308,202.4752,202.2904,202.4488,34242.0
2017-09-29 10:30:00,230.06,230.35,230.05,230.32,142628.0,202.44,202.6952,202.4312,202.6688,142628.0
2017-09-29 11:00:00,230.32,230.47,230.22,230.37,306653.0,202.6688,202.8008,202.5808,202.7128,306653.0
2017-09-29 11:30:00,230.37,230.52,230.34,230.52,60376.0,202.7128,202.8448,202.6864,202.8448,60376.0
2017-09-29 12:00:00,230.51,230.66,230.5,230.66,29249.0,202.836,202.968,202.8272,202.968,29249.0
2017-09-29 12:30:00,230.65,230.67,230.56,230.62,42192.0,202.9592,202.9768,202.88,202.9328,42192.0
2017-09-29 13:00:00,230.63,230.64,230.53,230.58,42589.0,202.9416,202.9504,202.8536,202.8976,42589.0
2017-09-29 13:30:00,230.57,230.63,230.5,230.55,36682.0,202.8888,202.9416,202.8272,202.8712,36682.0
2017-09-29 14:00:00,230.57,230.59,230.41,230.57,81161.0,202.8888,202.9064,202.748,202.8888,81161.0
2017-09-29 14:30:00,230.58,230.6,230.43,230.55,82647.0,202.8976,202.9152,202.7656,202.8712,82647.0
2017-09-29 15:00:00,230.54,230.65,230.52,230.55,39217.0,202.8624,202.9592,202.8448,202.8712,39217.0
2017-09-29 15:30:00,230.53,230.83,230.52,230.73,341345.0,202.8536,203.1176,202.8448,203.0296,341345.0
2017-10-02 09:30:00,231.0,231.34,230.91,231.33,141563.0,203.2672,203.5663,203.188,203.5575,141563.0
2017-10-02 10:00:00,231.34,231.62,231.25,231.35,118588.0,203.5663,203.8127,203.4871,203.5751,118588.0
2017-10-02 10:30:00,231.34,231.48,231.32,231.35,146355.0,203.5663,203.6895,203.5487,203.5751,146355.0
2017-10-02 11:00:00,231.35,231.42,231.12,231.22,133703.0,203.5751,203.6367,203.3728,203.4608,133703.0
2017-10-02 11:30:00,231.21,231.36,231.1,231.1,233738.0,203.452,203.5839,203.3552,203.3552,233738.0
2017-10-02 12:00:00,231.09,231.36,231.03,231.31,54838.0,203.3464,203.5839,203.2936,203.5399,54838.0
2017-10-02 12:30:00,231.32,231.49,231.29,231.48,273029.0,203.5487,203.6983,203.5223,203.6895,273029.0
2017-10-02 13:00:00,231.45,231.5,231.4,231.48,71287.0,203.6631,203.7071,203.6191,203.6895,71287.0
2017-10-02 13:30:00,231.49,231.54,231.43,231.54,38293.0,203.6983,203.7423,203.6455,203.7423,38293.0
2017-10-02 14:00:00,231.54,231.54,231.42,231.52,27408.0,203.7423,203.7423,203.6367,203.7247,27408.0
2017-10-02 14:30:00,231.55,231.59,231.49,231.57,64132.0,203.7511,203.7863,203.6983,203.7687,64132.0
2017-10-02 15:00:00,231.57,231.61,231.44,231.58,226036.0,203.7687,203.8039,203.6543,203.7775,226036.0
2017-10-02 15:30:00,231.55,231.72,231.45,231.71,260050.0,203.7511,203.9007,203.6631,203.8919,260050.0
2017-10-03 09:30:00,231.9,231.97,231.71,231.92,228275.0,204.0591,204.1207,203.8919,204.0767,228275.0
2017-10-03 10:00:00,231.94,231.96,231.7,231.75,116365.0,204.0943,204.1119,203.8831,203.9271,116365.0
2017-10-03 10:30:00,231.74,231.87,231.72,231.83,38744.0,203.9183,204.0327,203.9007,203.9975,38744.0
2017-10-03 11:00:00,231.81,231.84,231.67,231.81,101582.0,203.9799,204.0063,203.8567,203.9799,101582.0
2017-10-03 11:30:00,231.8,231.91,231.78,231.89,48473.0,203.9711,204.0679,203.9535,204.0503,48473.0
2017-10-03 12:00:00,231.9,231.95,231.87,231.9,44478.0,204.0591,204.1031,204.0327,204.0591,44478.0
2017-10-03 12:30:00,231.92,231.99,231.89,231.98,58682.0,204.0767,204.1383,204.0503,204.1295,58682.0
2017-10-03 13:00:00,231.98,232.02,231.94,231.96,56015.0,204.1295,204.1647,204.0943,204.1119,56015.0
2017-10-03 13:30:00,231.96,232.0,231.92,231.98,40379.0,204.1119,204.1471,204.0767,204.1295,40379.0
2017-10-03 14:00:00,232.0,232.1,231.98,232.09,53993.0,204.1471,204.2351,204.1295,204.2263,53993.0
2017-10-03 14:30:00,232.11,232.13,232.04,232.12,53079.0,204.2439,204.2615,204.1823,204.2527,53079.0
2017-10-03 15:00:00,232.12,232.12,232.03,232.1,56517.0,204.2527,204.2527,204.1735,204.2351,56517.0
2017-10-03 15:30:00,232.11,232.25,232.11,232.22,253552.0,204.2439,204.3671,204.2439,204.3407,253552.0
2017-10-04 09:30:00,232.12,232.27,231.97,232.23,163564.0,204.2527,204.3847,204.1207,204.3495,163564.0
2017-10-04 10:00:00,232.2,232.24,232.11,232.19,49395.0,204.3231,204.3583,204.2439,204.3143,49395.0
2017-10-04 10:30:00,232.22,232.28,232.09,232.28,63095.0,204.3407,204.3935,204.2263,204.3935,63095.0
2017-10-04 11:00:00,232.27,232.45,232.27,232.45,86449.0,204.3847,204.5431,204.3847,204.5431,86449.0
2017-10-04 11:30:00,232.46,232.65,232.39,232.62,52731.0,204.5519,204.7191,204.4903,204.6927,52731.0
2017-10-04 12:00:00,232.65,232.78,232.57,232.71,41531.0,204.7191,204.8335,204.6487,204.7719,41531.0
2017-10-04 12:30:00,232.69,232.69,232.53,232.59,33794.0,204.7543,204.7543,204.6135,204.6663,33794.0
2017-10-04 13:00:00,232.59,232.65,232.5,232.59,28388.0,204.6663,204.7191,204.5871,204.6663,28388.0
2017-10-04 13:30:00,232.58,232.59,232.29,232.46,69466.0,204.6575,204.6663,204.4023,204.5519,69466.0
2017-10-04 14:00:00,232.45,232.51,232.37,232.41,55456.0,204.5431,204.5959,204.4727,204.5079,55456.0
2017-10-04 14:30:00,232.44,232.53,232.38,232.52,64767.0,204.5343,204.6135,204.4815,204.6047,64767.0
2017-10-04 15:00:00,232.52,232.62,232.5,232.54,52515.0,204.6047,204.6927,204.5871,204.6223,52515.0
2017-10-04 15:30:00,232.53,232.57,232.36,232.53,99209.0,204.6135,204.6487,204.4639,204.6135,99209.0
2017-10-05 09:30:00,232.86,233.09,232.76,232.92,176427.0,204.9039,205.1062,204.8159,204.9567,176427.0
2017-10-05 10:00:00,232.98,233.1,232.93,233.06,190836.0,205.0095,205.115,204.9655,205.0798,190836.0
2017-10-05 10:30:00,233.05,233.17,232.94,233.1,38290.0,205.071,205.1766,204.9743,205.115,38290.0
2017-10-05 11:00:00,233.11,233.25,233.06,233.23,46657.0,205.1238,205.247,205.0798,205.2294,46657.0
2017-10-05 11:30:00,233.21,233.54,233.21,233.51,104651.0,205.2118,205.5022,205.2118,205.4758,104651.0
2017-10-05 12:00:00,233.53,233.86,233.52,233.76,79849.0,205.4934,205.7838,205.4846,205.6958,79849.0
2017-10-05 12:30:00,233.77,233.79,233.66,233.66,58408.0,205.7046,205.7222,205.6078,205.6078,58408.0
2017-10-05 13:00:00,233.68,233.86,233.66,233.83,119223.0,205.6254,205.7838,205.6078,205.7574,119223.0
2017-10-05 13:30:00,233.83,233.84,233.72,233.77,38900.0,205.7574,205.7662,205.6606,205.7046,38900.0
2017-10-05 14:00:00,233.76,233.78,233.7,233.7,148537.0,205.6958,205.7134,205.643,205.643,148537.0
2017-10-05 14:30:00,233.69,233.84,233.68,233.81,49871.0,205.6342,205.7662,205.6254,205.7398,49871.0
2017-10-05 15:00:00,233.83,233.93,233.77,233.78,134439.0,205.7574,205.8454,205.7046,205.7134,134439.0
2017-10-05 15:30:00,233.77,233.9,233.72,233.89,119363.0,205.7046,205.819,205.6606,205.8102,119363.0
2017-10-06 09:30:00,233.46,233.62,233.41,233.58,183016.0,205.4318,205.5726,205.3878,205.5374,183016.0
2017-10-06 10:00:00,233.6,233.7,233.57,233.68,82122.0,205.555,205.643,205.5286,205.6254,82122.0
2017-10-06 10:30:00,233.68,233.7,233.19,233.3,64118.0,205.6254,205.643,205.1942,205.291,64118.0
2017-10-06 11:00:00,233.3,233.43,233.28,233.43,48585.0,205.291,205.4054,205.2734,205.4054,48585.0
2017-10-06 11:30:00,233.44,233.44,233.19,233.28,35136.0,205.4142,205.4142,205.1942,205.2734,35136.0
2017-10-06 12:00:00,233.25,233.34,233.18,233.27,35498.0,205.247,205.3262,205.1854,205.2646,35498.0
2017-10-06 12:30:00,233.29,233.47,233.28,233.36,41174.0,205.2822,205.4406,205.2734,205.3438,41174.0
2017-10-06 13:00:00,233.37,233.4,233.23,233.33,83788.0,205.3526,205.379,205.2294,205.3174,83788.0
2017-10-06 13:30:00,233.38,233.4,233.32,233.38,25766.0,205.3614,205.379,205.3086,205.3614,25766.0
2017-10-06 14:00:00,233.37,233.48,233.35,233.46,49046.0,205.3526,205.4494,205.335,205.4318,49046.0
2017-10-06 14:30:00,233.45,233.58,233.4,233.57,41015.0,205.423,205.5374,205.379,205.5286,41015.0
2017-10-06 15:00:00,233.55,233.56,233.44,233.5,29085.0,205.511,205.5198,205.4142,205.467,29085.0
2017-10-06 15:30:00,233.49,233.69,233.43,233.66,208340.0,205.4582,205.6342,205.4054,205.6078,208340.0
2017-10-09 09:30:00,233.92,233.93,233.42,233.53,160704.0,205.8366,205.8454,205.3966,205.4934,160704.0
2017-10-09 10:00:00,233.54,233.58,233.46,233.51,77969.0,205.5022,205.5374,205.4318,205.4758,77969.0
2017-10-09 10:30:00,233.55,233.58,233.36,233.5,36277.0,205.511,205.5374,205.3438,205.467,36277.0
2017-10-09 11:00:00,233.54,233.63,233.47,233.63,25564.0,205.5022,205.5814,205.4406,205.5814,25564.0
2017-10-09 11:30:00,233.61,233.67,233.58,233.64,31645.0,205.5638,205.6166,205.5374,205.5902,31645.0
2017-10-09 12:00:00,233.64,233.65,233.53,233.55,38456.0,205.5902,205.599,205.4934,205.511,38456.0
2017-10-09 12:30:00,233.55,233.58,233.47,233.49,28992.0,205.511,205.5374,205.4406,205.4582,28992.0
2017-10-09 13:00:00,233.5,233.57,233.49,233.57,9254.0,205.467,205.5286,205.4582,205.5286,9254.0
2017-10-09 13:30:00,233.56,233.57,233.53,233.55,19995.0,205.5198,205.5286,205.4934,205.511,19995.0
2017-10-09 14:00:00,233.56,233.58,233.42,233.42,36288.0,205.5198,205.5374,205.3966,205.3966,36288.0
2017-10-09 14:30:00,233.4,233.42,233.28,233.29,59103.0,205.379,205.3966,205.2734,205.2822,59103.0
2017-10-09 15:00:00,233.28,233.29,232.98,233.22,63089.0,205.2734,205.2822,205.0095,205.2206,63089.0
2017-10-09 15:30:00,233.17,233.29,232.98,233.25,96375.0,205.1766,205.2822,205.0095,205.247,96375.0
2017-10-10 09:30:00,233.84,234.26,233.77,233.96,163644.0,205.7662,206.1358,205.7046,205.8718,163644.0
2017-10-10 10:00:00,233.97,233.97,233.33,233.62,83817.0,205.8806,205.8806,205.3174,205.5726,83817.0
2017-10-10 10:30:00,233.64,233.66,233.48,233.6,69074.0,205.5902,205.6078,205.4494,205.555,69074.0
2017-10-10 11:00:00,233.61,233.66,233.45,233.52,99304.0,205.5638,205.6078,205.423,205.4846,99304.0
2017-10-10 11:30:00,233.57,233.64,233.39,233.44,37717.0,205.5286,205.5902,205.3702,205.4142,37717.0
2017-10-10 12:00:00,233.46,233.5,233.29,233.49,61889.0,205.4318,205.467,205.2822,205.4582,61889.0
2017-10-10 12:30:00,233.49,233.66,233.49,233.59,40360.0,205.4582,205.6078,205.4582,205.5462,40360.0
2017-10-10 13:00:00,233.58,233.75,233.58,233.63,34790.0,205.5374,205.687,205.5374,205.5814,34790.0
2017-10-10 13:30:00,233.63,233.78,233.55,233.61,42887.0,205.5814,205.7134,205.511,205.5638,42887.0
2017-10-10 14:00:00,233.63,233.71,233.51,233.61,88161.0,205.5814,205.6518,205.4758,205.5638,88161.0
2017-10-10 14:30:00,233.6,233.65,233.57,233.6,33600.0,205.555,205.599,205.5286,205.555,33600.0
2017-10-10 15:00:00,233.6,233.71,233.57,233.65,48978.0,205.555,205.6518,205.5286,205.599,48978.0
2017-10-10 15:30:00,233.64,233.85,233.59,233.85,112169.0,205.5902,205.775,205.5462,205.775,112169.0
2017-10-11 09:30:00,233.74,233.89,233.6,233.67,104231.0,205.6782,205.8102,205.555,205.6166,104231.0
2017-10-11 10:00:00,233.72,233.88,233.65,233.84,90237.0,205.6606,205.8014,205.599,205.7662,90237.0
2017-10-11 10:30:00,233.83,233.9,233.79,233.82,57103.0,205.7574,205.819,205.7222,205.7486,57103.0
2017-10-11 11:00:00,233.8,233.94,233.76,233.79,77192.0,205.731,205.8542,205.6958,205.7222,77192.0
2017-10-11 11:30:00,233.79,233.9,233.78,233.85,74153.0,205.7222,205.819,205.7134,205.775,74153.0
2017-10-11 12:00:00,233.85,234.02,233.84,234.01,35170.0,205.775,205.9246,205.7662,205.9158,35170.0
2017-10-11 12:30:00,234.01,234.02,233.93,233.94,34123.0,205.9158,205.9246,205.8454,205.8542,34123.0
2017-10-11 13:00:00,233.94,234.04,233.9,233.93,55245.0,205.8542,205.9422,205.819,205.8454,55245.0
2017-10-11 13:30:00,233.94,233.95,233.86,233.89,28144.0,205.8542,205.863,205.7838,205.8102,28144.0
2017-10-11 14:00:00,233.91,234.1,233.86,233.92,55330.0,205.8278,205.995,205.7838,205.8366,55330.0
2017-10-11 14:30:00,233.92,234.01,233.84,233.98,74992.0,205.8366,205.9158,205.7662,205.8894,74992.0
2017-10-11 15:00:00,233.98,234.2,233.98,234.12,77044.0,205.8894,206.083,205.8894,206.0126,77044.0
2017-10-11 15:30:00,234.11,234.23,234.1,234.21,102936.0,206.0038,206.1094,205.995,206.0918,102936.0
2017-10-12 09:30:00,233.87,233.96,233.73,233.81,186666.0,205.7926,205.8718,205.6694,205.7398,186666.0
2017-10-12 10:00:00,233.82,234.09,233.76,234.04,79533.0,205.7486,205.9862,205.6958,205.9422,79533.0
2017-10-12 10:30:00,234.05,234.17,234.0,234.04,66772.0,205.951,206.0566,205.907,205.9422,66772.0
2017-10-12 11:00:00,234.04,234.16,234.0,234.09,35565.0,205.9422,206.0478,205.907,205.9862,35565.0
2017-10-12 11:30:00,234.1,234.24,234.09,234.22,63197.0,205.995,206.1182,205.9862,206.1006,63197.0
2017-10-12 12:00:00,234.23,234.26,234.16,234.18,22273.0,206.1094,206.1358,206.0478,206.0654,22273.0
2017-10-12 12:30:00,234.11,234.14,234.02,234.12,29089.0,206.0038,206.0302,205.9246,206.0126,29089.0
2017-10-12 13:00:00,234.11,234.24,234.1,234.2,19079.0,206.0038,206.1182,205.995,206.083,19079.0
2017-10-12 13:30:00,234.21,234.27,234.11,234.14,87078.0,206.0918,206.1446,206.0038,206.0302,87078.0
2017-10-12 14:00:00,234.14,234.2,234.1,234.14,45624.0,206.0302,206.083,205.995,206.0302,45624.0
2017-10-12 14:30:00,234.13,234.15,233.85,233.94,65582.0,206.0214,206.039,205.775,205.8542,65582.0
2017-10-12 15:00:00,233.95,234.09,233.92,234.01,44800.0,205.863,205.9862,205.8366,205.9158,44800.0
2017-10-12 15:30:00,234.01,234.01,233.64,233.85,224962.0,205.9158,205.9158,205.5902,205.775,224962.0
2017-10-13 09:30:00,234.37,234.37,234.02,234.15,122338.0,206.2326,206.2326,205.9246,206.039,122338.0
2017-10-13 10:00:00,234.17,234.43,234.15,234.41,91792.0,206.0566,206.2854,206.039,206.2678,91792.0
2017-10-13 10:30:00,234.44,234.47,234.25,234.32,68161.0,206.2942,206.3206,206.127,206.1886,68161.0
2017-10-13 11:00:00,234.37,234.43,234.31,234.32,19382.0,206.2326,206.2854,206.1798,206.1886,19382.0
2017-10-13 11:30:00,234.31,234.35,234.16,234.31,28119.0,206.1798,206.215,206.0478,206.1798,28119.0
2017-10-13 12:00:00,234.34,234.39,234.27,234.39,32662.0,206.2062,206.2502,206.1446,206.2502,32662.0
2017-10-13 12:30:00,234.39,234.39,234.31,234.38,17275.0,206.2502,206.2502,206.1798,206.2414,17275.0
2017-10-13 13:00:00,234.37,234.47,234.35,234.46,43159.0,206.2326,206.3206,206.215,206.3118,43159.0
2017-10-13 13:30:00,234.46,234.47,234.28,234.31,55080.0,206.3118,206.3206,206.1534,206.1798,55080.0
2017-10-13 14:00:00,234.31,234.37,234.24,234.27,68250.0,206.1798,206.2326,206.1182,206.1446,68250.0
2017-10-13 14:30:00,234.26,234.3,234.18,234.28,36917.0,206.1358,206.171,206.0654,206.1534,36917.0
2017-10-13 15:00:00,234.28,234.35,234.23,234.3,253964.0,206.1534,206.215,206.1094,206.171,253964.0
2017-10-13 15:30:00,234.31,234.32,234.02,234.14,113358.0,206.1798,206.1886,205.9246,206.0302,113358.0
2017-10-16 09:30:00,234.41,234.69,234.41,234.55,167589.0,206.2678,206.5142,206.2678,206.391,167589.0
2017-10-16 10:00:00,234.56,234.6,234.19,234.32,72304.0,206.3998,206.435,206.0742,206.1886,72304.0
2017-10-16 10:30:00,234.32,234.32,234.17,234.22,77143.0,206.1886,206.1886,206.0566,206.1006,77143.0
2017-10-16 11:00:00,234.22,234.41,234.2,234.41,56721.0,206.1006,206.2678,206.083,206.2678,56721.0
2017-10-16 11:30:00,234.4,234.4,234.26,234.27,100812.0,206.259,206.259,206.1358,206.1446,100812.0
2017-10-16 12:00:00,234.28,234.28,234.04,234.16,92819.0,206.1534,206.1534,205.9422,206.0478,92819.0
2017-10-16 12:30:00,234.16,234.26,234.14,234.21,39123.0,206.0478,206.1358,206.0302,206.0918,39123.0
2017-10-16 13:00:00,234.19,234.33,234.16,234.33,48274.0,206.0742,206.1974,206.0478,206.1974,48274.0
2017-10-16 13:30:00,234.32,234.38,234.24,234.25,191808.0,206.1886,206.2414,206.1182,206.127,191808.0
2017-10-16 14:00:00,234.25,234.38,234.23,234.36,82240.0,206.127,206.2414,206.1094,206.2238,82240.0
2017-10-16 14:30:00,234.36,234.37,234.28,234.33,81142.0,206.2238,206.2326,206.1534,206.1974,81142.0
2017-10-16 15:00:00,234.33,234.43,234.3,234.37,232895.0,206.1974,206.2854,206.171,206.2326,232895.0
2017-10-16 15:30:00,234.37,234.53,234.35,234.49,160050.0,206.2326,206.3734,206.215,206.3382,160050.0
2017-10-17 09:30:00,234.42,234.51,234.37,234.48,187262.0,206.2766,206.3558,206.2326,206.3294,187262.0
2017-10-17 10:00:00,234.48,234.56,234.37,234.4,93831.0,206.3294,206.3998,206.2326,206.259,93831.0
2017-10-17 10:30:00,234.4,234.41,234.22,234.34,88058.0,206.259,206.2678,206.1006,206.2062,88058.0
2017-10-17 11:00:00,234.35,234.56,234.31,234.52,67224.0,206.215,206.3998,206.1798,206.3646,67224.0
2017-10-17 11:30:00,234.5,234.52,234.32,234.35,85134.0,206.347,206.3646,206.1886,206.215,85134.0
2017-10-17 12:00:00,234.35,234.43,234.32,234.4,89662.0,206.215,206.2854,206.1886,206.259,89662.0
2017-10-17 12:30:00,234.41,234.44,234.33,234.35,57780.0,206.2678,206.2942,206.1974,206.215,57780.0
2017-10-17 13:00:00,234.35,234.4,234.3,234.3,69683.0,206.215,206.259,206.171,206.171,69683.0
2017-10-17 13:30:00,234.31,234.31,234.24,234.3,91128.0,206.1798,206.1798,206.1182,206.171,91128.0
2017-10-17 14:00:00,234.33,234.41,234.32,234.4,61554.0,206.1974,206.2678,206.1886,206.259,61554.0
2017-10-17 14:30:00,234.4,234.49,234.35,234.49,83938.0,206.259,206.3382,206.215,206.3382,83938.0
2017-10-17 15:00:00,234.49,234.56,234.44,234.5,103829.0,206.3382,206.3998,206.2942,206.347,103829.0
2017-10-17 15:30:00,234.52,234.69,234.52,234.65,140442.0,206.3646,206.5142,206.3646,206.479,140442.0
2017-10-18 09:30:00,235.06,235.07,234.81,234.89,176246.0,206.8397,206.8485,206.6198,206.6901,176246.0
2017-10-18 10:00:00,234.9,234.95,234.68,234.82,83857.0,206.6989,206.7429,206.5054,206.6286,83857.0
2017-10-18 10:30:00,234.83,234.94,234.77,234.87,63569.0,206.6374,206.7341,206.5846,206.6725,63569.0
2017-10-18 11:00:00,234.88,234.89,234.69,234.8,51904.0,206.6813,206.6901,206.5142,206.611,51904.0
2017-10-18 11:30:00,234.8,234.87,234.76,234.79,52697.0,206.611,206.6725,206.5758,206.6022,52697.0
2017-10-18 12:00:00,234.78,234.97,234.78,234.94,31514.0,206.5934,206.7605,206.5934,206.7341,31514.0
2017-10-18 12:30:00,234.93,234.99,234.9,234.93,29899.0,206.7253,206.7781,206.6989,206.7253,29899.0
2017-10-18 13:00:00,234.94,235.01,234.93,234.98,612956.0,206.7341,206.7957,206.7253,206.7693,612956.0
2017-10-18 13:30:00,235.0,235.08,234.97,235.03,33171.0,206.7869,206.8573,206.7605,206.8133,33171.0
2017-10-18 14:00:00,235.02,235.09,234.98,235.0,29407.0,206.8045,206.8661,206.7693,206.7869,29407.0
2017-10-18 14:30:00,234.99,235.03,234.93,234.96,74506.0,206.7781,206.8133,206.7253,206.7517,74506.0
2017-10-18 15:00:00,234.95,235.08,234.95,235.02,47605.0,206.7429,206.8573,206.7429,206.8045,47605.0
2017-10-18 15:30:00,235.03,235.07,234.76,234.85,115880.0,206.8133,206.8485,206.5758,206.6549,115880.0
2017-10-19 09:30:00,234.03,234.42,233.72,233.82,217359.0,205.9334,206.2766,205.6606,205.7486,217359.0
2017-10-19 10:00:00,233.82,234.09,233.61,234.07,166568.0,205.7486,205.9862,205.5638,205.9686,166568.0
2017-10-19 10:30:00,234.07,234.38,233.91,234.37,276677.0,205.9686,206.2414,205.8278,206.2326,276677.0
2017-10-19 11:00:00,234.38,234.43,234.29,234.32,44513.0,206.2414,206.2854,206.1622,206.1886,44513.0
2017-10-19 11:30:00,234.3,234.41,234.24,234.27,49439.0,206.171,206.2678,206.1182,206.1446,49439.0
2017-10-19 12:00:00,234.29,234.45,234.18,234.42,312638.0,206.1622,206.303,206.0654,206.2766,312638.0
2017-10-19 12:30:00,234.44,234.45,234.29,234.4,128930.0,206.2942,206.303,206.1622,206.259,128930.0
2017-10-19 13:00:00,234.43,234.61,234.43,234.61,37713.0,206.2854,206.4438,206.2854,206.4438,37713.0
2017-10-19 13:30:00,234.58,234.71,234.55,234.61,38590.0,206.4174,206.5318,206.391,206.4438,38590.0
2017-10-19 14:00:00,234.6,234.66,234.56,234.6,31416.0,206.435,206.4878,206.3998,206.435,31416.0
2017-10-19 14:30:00,234.58,234.8,234.58,234.72,42512.0,206.4174,206.611,206.4174,206.5406,42512.0
2017-10-19 15:00:00,234.74,234.83,234.71,234.78,45557.0,206.5582,206.6374,206.5318,206.5934,45557.0
2017-10-19 15:30:00,234.79,234.97,234.65,234.96,92738.0,206.6022,206.7605,206.479,206.7517,92738.0
2017-10-20 09:30:00,235.8,235.8,235.53,235.65,156150.0,207.4909,207.4909,207.2533,207.3589,156150.0
2017-10-20 10:00:00,235.64,235.82,235.62,235.66,155083.0,207.3501,207.5085,207.3325,207.3677,155083.0
2017-10-20 10:30:00,235.68,235.73,235.53,235.55,43509.0,207.3853,207.4293,207.2533,207.2709,43509.0
2017-10-20 11:00:00,235.56,235.68,235.56,235.61,66409.0,207.2797,207.3853,207.2797,207.3237,66409.0
2017-10-20 11:30:00,235.62,235.78,235.62,235.77,104371.0,207.3325,207.4733,207.3325,207.4645,104371.0
2017-10-20 12:00:00,235.77,235.86,235.72,235.84,51072.0,207.4645,207.5437,207.4205,207.5261,51072.0
2017-10-20 12:30:00,235.85,235.89,235.76,235.86,41151.0,207.5349,207.5701,207.4557,207.5437,41151.0
2017-10-20 13:00:00,235.87,236.03,235.86,236.01,35659.0,207.5525,207.6933,207.5437,207.6757,35659.0
2017-10-20 13:30:00,236.02,236.12,235.97,235.99,38324.0,207.6845,207.7725,207.6405,207.6581,38324.0
2017-10-20 14:00:00,235.98,236.16,235.98,236.1,56312.0,207.6493,207.8077,207.6493,207.7549,56312.0
2017-10-20 14:30:00,236.15,236.19,235.98,235.99,41330.0,207.7989,207.8341,207.6493,207.6581,41330.0
2017-10-20 15:00:00,236.0,236.08,235.91,235.93,101695.0,207.6669,207.7373,207.5877,207.6053,101695.0
2017-10-20 15:30:00,235.96,236.14,235.87,236.13,136950.0,207.6317,207.7901,207.5525,207.7813,136950.0
2017-10-23 09:30:00,236.49,236.49,236.18,236.35,133101.0,208.0981,208.0981,207.8253,207.9749,133101.0
2017-10-23 10:00:00,236.33,236.33,236.09,236.16,74879.0,207.9573,207.9573,207.7461,207.8077,74879.0
2017-10-23 10:30:00,236.16,236.26,236.06,236.09,54566.0,207.8077,207.8957,207.7197,207.7461,54566.0
2017-10-23 11:00:00,236.09,236.21,236.08,236.17,48502.0,207.7461,207.8517,207.7373,207.8165,48502.0
2017-10-23 11:30:00,236.19,236.19,235.93,236.02,41705.0,207.8341,207.8341,207.6053,207.6845,41705.0
2017-10-23 12:00:00,236.05,236.07,235.96,236.05,33399.0,207.7109,207.7285,207.6317,207.7109,33399.0
2017-10-23 12:30:00,236.05,236.1,235.98,236.1,48749.0,207.7109,207.7549,207.6493,207.7549,48749.0
2017-10-23 13:00:00,236.1,236.12,235.95,236.0,45452.0,207.7549,207.7725,207.6229,207.6669,45452.0
2017-10-23 13:30:00,236.0,236.03,235.78,235.87,71187.0,207.6669,207.6933,207.4733,207.5525,71187.0
2017-10-23 14:00:00,235.87,235.92,235.65,235.75,71064.0,207.5525,207.5965,207.3589,207.4469,71064.0
2017-10-23 14:30:00,235.77,235.77,235.58,235.73,65435.0,207.4645,207.4645,207.2973,207.4293,65435.0
2017-10-23 15:00:00,235.74,235.75,235.35,235.41,88256.0,207.4381,207.4469,207.0949,207.1477,88256.0
2017-10-23 15:30:00,235.44,235.49,235.15,235.26,185173.0,207.1741,207.2181,206.9189,207.0157,185173.0
2017-10-24 09:30:00,235.68,235.81,235.29,235.31,182627.0,207.3853,207.4997,207.0421,207.0597,182627.0
2017-10-24 10:00:00,235.28,235.57,235.27,235.52,110471.0,207.0333,207.2885,207.0245,207.2445,110471.0
2017-10-24 10:30:00,235.53,235.63,235.41,235.59,49106.0,207.2533,207.3413,207.1477,207.3061,49106.0
2017-10-24 11:00:00,235.58,235.7,235.57,235.68,42175.0,207.2973,207.4029,207.2885,207.3853,42175.0
2017-10-24 11:30:00,235.65,235.77,235.61,235.72,46106.0,207.3589,207.4645,207.3237,207.4205,46106.0
2017-10-24 12:00:00,235.68,235.76,235.65,235.69,44465.0,207.3853,207.4557,207.3589,207.3941,44465.0
2017-10-24 12:30:00,235.68,235.75,235.67,235.67,46694.0,207.3853,207.4469,207.3765,207.3765,46694.0
2017-10-24 13:00:00,235.67,235.72,235.61,235.69,61719.0,207.3765,207.4205,207.3237,207.3941,61719.0
2017-10-24 13:30:00,235.68,235.78,235.67,235.74,175301.0,207.3853,207.4733,207.3765,207.4381,175301.0
2017-10-24 14:00:00,235.71,235.89,235.67,235.86,68223.0,207.4117,207.5701,207.3765,207.5437,68223.0
2017-10-24 14:30:00,235.85,235.88,235.61,235.66,139258.0,207.5349,207.5613,207.3237,207.3677,139258.0
2017-10-24 15:00:00,235.67,235.75,235.38,235.5,170650.0,207.3765,207.4469,207.1213,207.2269,170650.0
2017-10-24 15:30:00,235.49,235.66,235.42,235.62,185675.0,207.2181,207.3677,207.1565,207.3325,185675.0
2017-10-25 09:30:00,235.3,235.41,234.92,234.95,164289.0,207.0509,207.1477,206.7165,206.7429,164289.0
2017-10-25 10:00:00,234.97,235.14,234.62,234.79,196508.0,206.7605,206.9101,206.4526,206.6022,196508.0
2017-10-25 10:30:00,234.79,234.8,234.3,234.44,47727.0,206.6022,206.611,206.171,206.2942,47727.0
2017-10-25 11:00:00,234.42,234.42,233.71,234.01,126660.0,206.2766,206.2766,205.6518,205.9158,126660.0
2017-10-25 11:30:00,233.98,234.24,233.81,233.98,67124.0,205.8894,206.1182,205.7398,205.8894,67124.0
2017-10-25 12:00:00,233.93,233.96,233.34,233.35,86554.0,205.8454,205.8718,205.3262,205.335,86554.0
2017-10-25 12:30:00,233.33,233.92,233.29,233.89,81196.0,205.3174,205.8366,205.2822,205.8102,81196.0
2017-10-25 13:00:00,233.87,234.05,233.73,233.83,129530.0,205.7926,205.951,205.6694,205.7574,129530.0
2017-10-25 13:30:00,233.84,234.35,233.84,234.3,41298.0,205.7662,206.215,205.7662,206.171,41298.0
2017-10-25 14:00:00,234.31,234.62,234.3,234.56,89198.0,206.1798,206.4526,206.171,206.3998,89198.0
2017-10-25 14:30:00,234.55,234.55,234.18,234.35,81633.0,206.391,206.391,206.0654,206.215,81633.0
2017-10-25 15:00:00,234.35,234.74,234.27,234.67,107548.0,206.215,206.5582,206.1446,206.4966,107548.0
2017-10-25 15:30:00,234.69,234.7,234.14,234.5,148874.0,206.5142,206.523,206.0302,206.347,148874.0
2017-10-26 09:30:00,235.15,235.32,235.0,235.17,455324.0,206.9189,207.0685,206.7869,206.9365,455324.0
2017-10-26 10:00:00,235.17,235.18,234.73,234.94,502594.0,206.9365,206.9453,206.5494,206.7341,502594.0
2017-10-26 10:30:00,234.94,235.28,234.86,235.22,404002.0,206.7341,207.0333,206.6637,206.9805,404002.0
2017-10-26 11:00:00,235.23,235.41,234.87,235.07,210230.0,206.9893,207.1477,206.6725,206.8485,210230.0
2017-10-26 11:30:00,235.08,235.2,234.95,235.06,114069.0,206.8573,206.9629,206.7429,206.8397,114069.0
2017-10-26 12:00:00,235.06,235.26,235.05,235.25,88669.0,206.8397,207.0157,206.8309,207.0069,88669.0
2017-10-26 12:30:00,235.24,235.24,234.84,234.92,123981.0,206.9981,206.9981,206.6461,206.7165,123981.0
2017-10-26 13:00:00,234.91,235.17,234.86,235.12,123074.0,206.7077,206.9365,206.6637,206.8925,123074.0
2017-10-26 13:30:00,235.11,235.17,235.01,235.15,107320.0,206.8837,206.9365,206.7957,206.9189,107320.0
2017-10-26 14:00:00,235.16,235.22,235.11,235.17,115769.0,206.9277,206.9805,206.8837,206.9365,115769.0
2017-10-26 14:30:00,235.17,235.21,234.93,234.94,148574.0,206.9365,206.9717,206.7253,206.7341,148574.0
2017-10-26 15:00:00,234.94,235.02,234.79,234.92,192280.0,206.7341,206.8045,206.6022,206.7165,192280.0
2017-10-26 15:30:00,234.92,235.05,234.75,234.75,462706.0,206.7165,206.8309,206.567,206.567,462706.0
2017-10-27 09:30:00,235.6,235.71,235.3,235.61,206046.0,207.3149,207.4117,207.0509,207.3237,206046.0
2017-10-27 10:00:00,235.62,236.13,235.61,235.86,269233.0,207.3325,207.7813,207.3237,207.5437,269233.0
2017-10-27 10:30:00,235.87,236.05,235.83,236.02,213998.0,207.5525,207.7109,207.5173,207.6845,213998.0
2017-10-27 11:00:00,236.01,236.36,236.0,236.35,155661.0,207.6757,207.9837,207.6669,207.9749,155661.0
2017-10-27 11:30:00,236.36,236.51,236.35,236.49,177296.0,207.9837,208.1157,207.9749,208.0981,177296.0
2017-10-27 12:00:00,236.47,236.69,236.47,236.57,129442.0,208.0805,208.274,208.0805,208.1685,129442.0
2017-10-27 12:30:00,236.57,236.74,236.55,236.61,113428.0,208.1685,208.318,208.1509,208.2037,113428.0
2017-10-27 13:00:00,236.62,236.71,236.5,236.51,102226.0,208.2125,208.2916,208.1069,208.1157,102226.0
2017-10-27 13:30:00,236.53,236.7,236.51,236.7,161124.0,208.1333,208.2828,208.1157,208.2828,161124.0
2017-10-27 14:00:00,236.7,236.88,236.65,236.73,147944.0,208.2828,208.4412,208.2388,208.3092,147944.0
2017-10-27 14:30:00,236.72,236.76,236.58,236.65,128301.0,208.3004,208.3356,208.1773,208.2388,128301.0
2017-10-27 15:00:00,236.65,236.76,236.61,236.72,145241.0,208.2388,208.3356,208.2037,208.3004,145241.0
2017-10-27 15:30:00,236.71,236.76,236.46,236.7,439432.0,208.2916,208.3356,208.0717,208.2828,439432.0
2017-10-30 09:30:00,236.14,236.43,236.07,236.33,247573.0,207.7901,208.0453,207.7285,207.9573,247573.0
2017-10-30 10:00:00,236.32,236.52,236.26,236.49,197978.0,207.9485,208.1245,207.8957,208.0981,197978.0
2017-10-30 10:30:00,236.49,236.62,236.47,236.5,102563.0,208.0981,208.2125,208.0805,208.1069,102563.0
2017-10-30 11:00:00,236.5,236.54,236.13,236.13,141115.0,208.1069,208.1421,207.7813,207.7813,141115.0
2017-10-30 11:30:00,236.1,236.16,235.75,235.96,86892.0,207.7549,207.8077,207.4469,207.6317,86892.0
2017-10-30 12:00:00,235.95,235.97,235.53,235.74,52438.0,207.6229,207.6405,207.2533,207.4381,52438.0
2017-10-30 12:30:00,235.78,235.91,235.77,235.87,26793.0,207.4733,207.5877,207.4645,207.5525,26793.0
2017-10-30 13:00:00,235.89,236.08,235.88,236.06,33748.0,207.5701,207.7373,207.5613,207.7197,33748.0
2017-10-30 13:30:00,236.04,236.06,235.77,235.78,39179.0,207.7021,207.7197,207.4645,207.4733,39179.0
2017-10-30 14:00:00,235.83,236.0,235.74,235.93,32253.0,207.5173,207.6669,207.4381,207.6053,32253.0
2017-10-30 14:30:00,235.95,236.04,235.85,235.94,37598.0,207.6229,207.7021,207.5349,207.6141,37598.0
2017-10-30 15:00:00,235.94,235.97,235.66,235.8,41758.0,207.6141,207.6405,207.3677,207.4909,41758.0
2017-10-30 15:30:00,235.82,236.11,235.76,235.88,122922.0,207.5085,207.7637,207.4557,207.5613,122922.0
2017-10-31 09:30:00,236.26,236.26,235.97,236.01,124413.0,207.8957,207.8957,207.6405,207.6757,124413.0
2017-10-31 10:00:00,236.0,236.13,235.9,236.11,69486.0,207.6669,207.7813,207.5789,207.7637,69486.0
2017-10-31 10:30:00,236.11,236.22,236.04,236.2,34722.0,207.7637,207.8605,207.7021,207.8429,34722.0
2017-10-31 11:00:00,236.17,236.4,236.17,236.3,64940.0,207.8165,208.0189,207.8165,207.9309,64940.0
2017-10-31 11:30:00,236.28,236.34,236.22,236.34,56804.0,207.9133,207.9661,207.8605,207.9661,56804.0
2017-10-31 12:00:00,236.34,236.35,236.2,236.21,45704.0,207.9661,207.9749,207.8429,207.8517,45704.0
2017-10-31 12:30:00,236.26,236.33,236.22,236.25,57013.0,207.8957,207.9573,207.8605,207.8869,57013.0
2017-10-31 13:00:00,236.26,236.32,236.22,236.24,27027.0,207.8957,207.9485,207.8605,207.8781,27027.0
2017-10-31 13:30:00,236.26,236.32,236.21,236.32,42804.0,207.8957,207.9485,207.8517,207.9485,42804.0
2017-10-31 14:00:00,236.32,236.41,236.3,236.41,49294.0,207.9485,208.0277,207.9309,208.0277,49294.0
2017-10-31 14:30:00,236.41,236.41,236.24,236.37,95949.0,208.0277,208.0277,207.8781,207.9925,95949.0
2017-10-31 15:00:00,236.38,236.47,236.34,236.38,77104.0,208.0013,208.0805,207.9661,208.0013,77104.0
2017-10-31 15:30:00,236.36,236.36,236.07,236.16,385507.0,207.9837,207.9837,207.7285,207.8077,385507.0
2017-11-01 09:30:00,237.01,237.39,236.92,237.24,208507.0,208.5556,208.89,208.4764,208.758,208507.0
2017-11-01 10:00:00,237.23,237.26,237.0,237.0,96299.0,208.7492,208.7756,208.5468,208.5468,96299.0
2017-11-01 10:30:00,236.99,237.12,236.8,236.91,75784.0,208.538,208.6524,208.3708,208.4676,75784.0
2017-11-01 11:00:00,236.93,237.02,236.86,236.87,98330.0,208.4852,208.5644,208.4236,208.4324,98330.0
2017-11-01 11:30:00,236.87,236.94,236.47,236.55,145499.0,208.4324,208.494,208.0805,208.1509,145499.0
2017-11-01 12:00:00,236.55,236.78,236.54,236.71,84290.0,208.1509,208.3532,208.1421,208.2916,84290.0
2017-11-01 12:30:00,236.72,236.74,236.55,236.59,55237.0,208.3004,208.318,208.1509,208.1861,55237.0
2017-11-01 13:00:00,236.56,236.57,236.13,236.38,132159.0,208.1597,208.1685,207.7813,208.0013,132159.0
2017-11-01 13:30:00,236.41,236.5,236.26,236.44,60913.0,208.0277,208.1069,207.8957,208.0541,60913.0
2017-11-01 14:00:00,236.44,236.7,236.41,236.44,118139.0,208.0541,208.2828,208.0277,208.0541,118139.0
2017-11-01 14:30:00,236.47,236.76,236.47,236.66,105561.0,208.0805,208.3356,208.0805,208.2476,105561.0
2017-11-01 15:00:00,236.66,236.74,236.5,236.65,125291.0,208.2476,208.318,208.1069,208.2388,125291.0
2017-11-01 15:30:00,236.66,236.74,236.44,236.53,326745.0,208.2476,208.318,208.0541,208.1333,326745.0
2017-11-02 09:30:00,236.45,236.54,236.3,236.42,204053.0,208.0629,208.1421,207.9309,208.0365,204053.0
2017-11-02 10:00:00,236.4,236.42,235.32,235.71,294305.0,208.0189,208.0365,207.0685,207.4117,294305.0
2017-11-02 10:30:00,235.74,236.13,235.7,236.02,90539.0,207.4381,207.7813,207.4029,207.6845,90539.0
2017-11-02 11:00:00,236.01,236.29,235.87,235.87,49044.0,207.6757,207.9221,207.5525,207.5525,49044.0
2017-11-02 11:30:00,235.87,236.09,235.72,236.08,66795.0,207.5525,207.7461,207.4205,207.7373,66795.0
2017-11-02 12:00:00,236.08,236.48,236.04,236.46,44608.0,207.7373,208.0893,207.7021,208.0717,44608.0
2017-11-02 12:30:00,236.45,236.45,236.3,236.4,40736.0,208.0629,208.0629,207.9309,208.0189,40736.0
2017-11-02 13:00:00,236.4,236.42,236.22,236.26,33586.0,208.0189,208.0365,207.8605,207.8957,33586.0
2017-11-02 13:30:00,236.25,236.29,236.19,236.24,371141.0,207.8869,207.9221,207.8341,207.8781,371141.0
2017-11-02 14:00:00,236.24,236.45,236.18,236.45,38287.0,207.8781,208.0629,207.8253,208.0629,38287.0
2017-11-02 14:30:00,236.48,236.48,236.12,236.12,40142.0,208.0893,208.0893,207.7725,207.7725,40142.0
2017-11-02 15:00:00,236.13,236.44,236.12,236.44,64095.0,207.7813,208.0541,207.7725,208.0541,64095.0
2017-11-02 15:30:00,236.44,236.77,236.44,236.64,215407.0,208.0541,208.3444,208.0541,208.23,215407.0
2017-11-03 09:30:00,236.83,236.85,236.34,236.48,295107.0,208.3972,208.4148,207.9661,208.0893,295107.0
2017-11-03 10:00:00,236.51,236.72,236.43,236.51,124014.0,208.1157,208.3004,208.0453,208.1157,124014.0
2017-11-03 10:30:00,236.53,236.63,236.44,236.62,55941.0,208.1333,208.2213,208.0541,208.2125,55941.0
2017-11-03 11:00:00,236.65,236.85,236.59,236.83,38651.0,208.2388,208.4148,208.1861,208.3972,38651.0
2017-11-03 11:30:00,236.81,236.97,236.74,236.92,240021.0,208.3796,208.5204,208.318,208.4764,240021.0
2017-11-03 12:00:00,236.94,237.13,236.93,237.12,43058.0,208.494,208.6612,208.4852,208.6524,43058.0
2017-11-03 12:30:00,237.11,237.18,237.06,237.09,44429.0,208.6436,208.7052,208.5996,208.626,44429.0
2017-11-03 13:00:00,237.11,237.25,237.11,237.2,73525.0,208.6436,208.7668,208.6436,208.7228,73525.0
2017-11-03 13:30:00,237.22,237.33,237.18,237.31,84180.0,208.7404,208.8372,208.7052,208.8196,84180.0
2017-11-03 14:00:00,237.32,237.44,237.29,237.41,60462.0,208.8284,208.934,208.802,208.9076,60462.0
2017-11-03 14:30:00,237.41,237.43,237.23,237.35,81795.0,208.9076,208.9252,208.7492,208.8548,81795.0
2017-11-03 15:00:00,237.35,237.39,237.23,237.28,88419.0,208.8548,208.89,208.7492,208.7932,88419.0
2017-11-03 15:30:00,237.29,237.4,237.2,237.4,335434.0,208.802,208.8988,208.7228,208.8988,335434.0
2017-11-06 09:30:00,237.23,237.53,237.21,237.53,133394.0,208.7492,209.0132,208.7316,209.0132,133394.0
2017-11-06 10:00:00,237.53,237.68,237.4,237.59,47249.0,209.0132,209.1452,208.8988,209.066,47249.0
2017-11-06 10:30:00,237.58,237.71,237.51,237.56,48711.0,209.0572,209.1716,208.9956,209.0396,48711.0
2017-11-06 11:00:00,237.54,237.7,237.46,237.69,36794.0,209.022,209.1628,208.9516,209.154,36794.0
2017-11-06 11:30:00,237.69,237.71,237.46,237.49,67286.0,209.154,209.1716,208.9516,208.978,67286.0
2017-11-06 12:00:00,237.5,237.6,237.48,237.54,31167.0,208.9868,209.0748,208.9692,209.022,31167.0
2017-11-06 12:30:00,237.55,237.74,237.55,237.7,56206.0,209.0308,209.198,209.0308,209.1628,56206.0
2017-11-06 13:00:00,237.69,237.78,237.66,237.67,456312.0,209.154,209.2332,209.1276,209.1364,456312.0
2017-11-06 13:30:00,237.69,237.8,237.67,237.75,27654.0,209.154,209.2508,209.1364,209.2068,27654.0
2017-11-06 14:00:00,237.75,237.78,237.71,237.75,45545.0,209.2068,209.2332,209.1716,209.2068,45545.0
2017-11-06 14:30:00,237.75,237.84,237.67,237.82,43333.0,209.2068,209.286,209.1364,209.2684,43333.0
2017-11-06 15:00:00,237.84,237.89,237.8,237.85,94919.0,209.286,209.33,209.2508,209.2948,94919.0
2017-11-06 15:30:00,237.86,237.89,237.71,237.74,227133.0,209.3036,209.33,209.1716,209.198,227133.0
2017-11-07 09:30:00,237.89,238.22,237.82,238.13,174797.0,209.33,209.6204,209.2684,209.5412,174797.0
2017-11-07 10:00:00,238.09,238.15,237.83,237.9,88588.0,209.506,209.5588,209.2772,209.3388,88588.0
2017-11-07 10:30:00,237.87,237.95,237.53,237.65,75832.0,209.3124,209.3828,209.0132,209.1188,75832.0
2017-11-07 11:00:00,237.67,237.84,237.65,237.67,49983.0,209.1364,209.286,209.1188,209.1364,49983.0
2017-11-07 11:30:00,237.72,237.73,237.18,237.19,65743.0,209.1804,209.1892,208.7052,208.714,65743.0
2017-11-07 12:00:00,237.23,237.36,237.11,237.33,51299.0,208.7492,208.8636,208.6436,208.8372,51299.0
2017-11-07 12:30:00,237.32,237.46,237.29,237.38,27664.0,208.8284,208.9516,208.802,208.8812,27664.0
2017-11-07 13:00:00,237.4,237.53,237.39,237.53,36341.0,208.8988,209.0132,208.89,209.0132,36341.0
2017-11-07 13:30:00,237.54,237.59,237.42,237.42,83293.0,209.022,209.066,208.9164,208.9164,83293.0
2017-11-07 14:00:00,237.45,237.51,237.31,237.37,71629.0,208.9428,208.9956,208.8196,208.8724,71629.0
2017-11-07 14:30:00,237.36,237.47,237.26,237.3,64858.0,208.8636,208.9604,208.7756,208.8108,64858.0
2017-11-07 15:00:00,237.28,237.39,237.2,237.22,83440.0,208.7932,208.89,208.7228,208.7404,83440.0
2017-11-07 15:30:00,237.24,237.64,237.21,237.64,237046.0,208.758,209.11,208.7316,209.11,237046.0
2017-11-08 09:30:00,237.41,237.52,237.15,237.24,435075.0,208.9076,209.0044,208.6788,208.758,435075.0
2017-11-08 10:00:00,237.24,237.48,237.24,237.43,340806.0,208.758,208.9692,208.758,208.9252,340806.0
2017-11-08 10:30:00,237.43,237.52,237.21,237.48,396172.0,208.9252,209.0044,208.7316,208.9692,396172.0
2017-11-08 11:00:00,237.5,237.61,237.48,237.53,238830.0,208.9868,209.0836,208.9692,209.0132,238830.0
2017-11-08 11:30:00,237.53,237.53,237.37,237.53,214552.0,209.0132,209.0132,208.8724,209.0132,214552.0
2017-11-08 12:00:00,237.53,237.78,237.5,237.76,246505.0,209.0132,209.2332,208.9868,209.2156,246505.0
2017-11-08 12:30:00,237.78,237.85,237.68,237.83,195492.0,209.2332,209.2948,209.1452,209.2772,195492.0
2017-11-08 13:00:00,237.83,237.98,237.82,237.95,216243.0,209.2772,209.4092,209.2684,209.3828,216243.0
2017-11-08 13:30:00,237.96,237.96,237.86,237.92,350642.0,209.3916,209.3916,209.3036,209.3564,350642.0
2017-11-08 14:00:00,237.93,238.01,237.83,237.95,264165.0,209.3652,209.4356,209.2772,209.3828,264165.0
2017-11-08 14:30:00,237.96,238.05,237.87,237.98,256048.0,209.3916,209.4708,209.3124,209.4092,256048.0
2017-11-08 15:00:00,237.96,238.01,237.9,237.99,376480.0,209.3916,209.4356,209.3388,209.418,376480.0
2017-11-08 15:30:00,237.99,238.12,237.82,238.03,668908.0,209.418,209.5324,209.2684,209.4532,668908.0
2017-11-09 09:30:00,236.74,237.07,236.49,236.77,237859.0,208.318,208.6084,208.0981,208.3444,237859.0
2017-11-09 10:00:00,236.78,237.27,236.78,237.09,163098.0,208.3532,208.7844,208.3532,208.626,163098.0
2017-11-09 10:30:00,237.1,237.33,236.78,237.33,65387.0,208.6348,208.8372,208.3532,208.8372,65387.0
2017-11-09 11:00:00,237.34,237.34,236.66,236.91,86566.0,208.846,208.846,208.2476,208.4676,86566.0
2017-11-09 11:30:00,236.88,236.89,236.11,236.43,133796.0,208.4412,208.45,207.7637,208.0453,133796.0
2017-11-09 12:00:00,236.33,236.38,235.69,235.76,186971.0,207.9573,208.0013,207.3941,207.4557,186971.0
2017-11-09 12:30:00,235.7,236.15,235.48,236.11,131364.0,207.4029,207.7989,207.2093,207.7637,131364.0
2017-11-09 13:00:00,236.11,236.52,235.86,236.42,74290.0,207.7637,208.1245,207.5437,208.0365,74290.0
2017-11-09 13:30:00,236.44,236.67,236.41,236.53,60421.0,208.0541,208.2564,208.0277,208.1333,60421.0
2017-11-09 14:00:00,236.58,236.87,236.57,236.74,84804.0,208.1773,208.4324,208.1685,208.318,84804.0
2017-11-09 14:30:00,236.78,236.85,236.56,236.69,52561.0,208.3532,208.4148,208.1597,208.274,52561.0
2017-11-09 15:00:00,236.71,237.05,236.61,237.03,66715.0,208.2916,208.5908,208.2037,208.5732,66715.0
2017-11-09 15:30:00,237.02,237.33,237.02,237.18,107344.0,208.5644,208.8372,208.5644,208.7052,107344.0
2017-11-10 09:30:00,236.72,236.93,236.61,236.72,217531.0,208.3004,208.4852,208.2037,208.3004,217531.0
2017-11-10 10:00:00,236.72,236.91,236.46,236.73,79040.0,208.3004,208.4676,208.0717,208.3092,79040.0
2017-11-10 10:30:00,236.73,236.78,236.4,236.75,48538.0,208.3092,208.3532,208.0189,208.3268,48538.0
2017-11-10 11:00:00,236.75,236.81,236.53,236.59,58000.0,208.3268,208.3796,208.1333,208.1861,58000.0
2017-11-10 11:30:00,236.63,236.84,236.6,236.84,26373.0,208.2213,208.406,208.1949,208.406,26373.0
2017-11-10 12:00:00,236.83,236.97,236.8,236.81,33993.0,208.3972,208.5204,208.3708,208.3796,33993.0
2017-11-10 12:30:00,236.8,236.87,236.73,236.75,61736.0,208.3708,208.4324,208.3092,208.3268,61736.0
2017-11-10 13:00:00,236.71,236.89,236.66,236.86,32574.0,208.2916,208.45,208.2476,208.4236,32574.0
2017-11-10 13:30:00,236.87,236.91,236.72,236.83,62897.0,208.4324,208.4676,208.3004,208.3972,62897.0
2017-11-10 14:00:00,236.84,237.1,236.84,237.06,47254.0,208.406,208.6348,208.406,208.5996,47254.0
2017-11-10 14:30:00,237.08,237.16,237.02,237.13,31122.0,208.6172,208.6876,208.5644,208.6612,31122.0
2017-11-10 15:00:00,237.14,237.18,237.04,237.13,58536.0,208.67,208.7052,208.582,208.6612,58536.0
2017-11-10 15:30:00,237.11,237.18,237.0,237.05,106796.0,208.6436,208.7052,208.5468,208.5908,106796.0
2017-11-13 09:30:00,236.33,236.84,236.31,236.84,137857.0,207.9573,208.406,207.9397,208.406,137857.0
2017-11-13 10:00:00,236.82,237.21,236.82,237.2,78249.0,208.3884,208.7316,208.3884,208.7228,78249.0
2017-11-13 10:30:00,237.2,237.21,236.88,237.02,43857.0,208.7228,208.7316,208.4412,208.5644,43857.0
2017-11-13 11:00:00,237.04,237.28,236.99,237.13,28550.0,208.582,208.7932,208.538,208.6612,28550.0
2017-11-13 11:30:00,237.15,237.24,237.05,237.23,55059.0,208.6788,208.758,208.5908,208.7492,55059.0
2017-11-13 12:00:00,237.28,237.32,237.16,237.19,26081.0,208.7932,208.8284,208.6876,208.714,26081.0
2017-11-13 12:30:00,237.17,237.23,237.15,237.22,28633.0,208.6964,208.7492,208.6788,208.7404,28633.0
2017-11-13 13:00:00,237.21,237.24,237.08,237.21,34537.0,208.7316,208.758,208.6172,208.7316,34537.0
2017-11-13 13:30:00,237.2,237.33,237.17,237.3,27066.0,208.7228,208.8372,208.6964,208.8108,27066.0
2017-11-13 14:00:00,237.3,237.37,237.26,237.31,63383.0,208.8108,208.8724,208.7756,208.8196,63383.0
2017-11-13 14:30:00,237.32,237.37,237.27,237.31,67845.0,208.8284,208.8724,208.7844,208.8196,67845.0
2017-11-13 15:00:00,237.3,237.52,237.3,237.43,58661.0,208.8108,209.0044,208.8108,208.9252,58661.0
2017-11-13 15:30:00,237.42,237.43,237.1,237.29,93105.0,208.9164,208.9252,208.6348,208.802,93105.0
2017-11-14 09:30:00,236.44,236.66,236.24,236.28,141987.0,208.0541,208.2476,207.8781,207.9133,141987.0
2017-11-14 10:00:00,236.29,236.29,235.64,236.13,1491522.0,207.9221,207.9221,207.3501,207.7813,1491522.0
2017-11-14 10:30:00,236.12,236.85,235.97,236.71,105174.0,207.7725,208.4148,207.6405,208.2916,105174.0
2017-11-14 11:00:00,236.73,236.78,236.54,236.6,46282.0,208.3092,208.3532,208.1421,208.1949,46282.0
2017-11-14 11:30:00,236.62,236.77,236.52,236.75,83640.0,208.2125,208.3444,208.1245,208.3268,83640.0
2017-11-14 12:00:00,236.74,236.81,236.63,236.7,34604.0,208.318,208.3796,208.2213,208.2828,34604.0
2017-11-14 12:30:00,236.71,236.84,236.23,236.35,46288.0,208.2916,208.406,207.8693,207.9749,46288.0
2017-11-14 13:00:00,236.28,236.47,236.19,236.44,25545.0,207.9133,208.0805,207.8341,208.0541,25545.0
2017-11-14 13:30:00,236.44,236.67,236.4,236.5,26893.0,208.0541,208.2564,208.0189,208.1069,26893.0
2017-11-14 14:00:00,236.53,236.69,236.5,236.63,220751.0,208.1333,208.274,208.1069,208.2213,220751.0
2017-11-14 14:30:00,236.63,236.72,236.57,236.69,19252.0,208.2213,208.3004,208.1685,208.274,19252.0
2017-11-14 15:00:00,236.68,236.81,236.59,236.6,48167.0,208.2652,208.3796,208.1861,208.1949,48167.0
2017-11-14 15:30:00,236.6,236.81,236.5,236.75,311522.0,208.1949,208.3796,208.1069,208.3268,311522.0
2017-11-15 09:30:00,235.74,235.79,234.82,235.06,740919.0,207.4381,207.4821,206.6286,206.8397,740919.0
2017-11-15 10:00:00,235.03,235.6,235.01,235.45,594447.0,206.8133,207.3149,206.7957,207.1829,594447.0
2017-11-15 10:30:00,235.49,235.97,235.39,235.97,100203.0,207.2181,207.6405,207.1301,207.6405,100203.0
2017-11-15 11:00:00,235.99,236.25,235.9,236.1,101597.0,207.6581,207.8869,207.5789,207.7549,101597.0
2017-11-15 11:30:00,236.15,236.15,236.01,236.09,50766.0,207.7989,207.7989,207.6757,207.7461,50766.0
2017-11-15 12:00:00,236.09,236.09,235.79,235.94,62084.0,207.7461,207.7461,207.4821,207.6141,62084.0
2017-11-15 12:30:00,235.98,236.05,235.9,236.02,47828.0,207.6493,207.7109,207.5789,207.6845,47828.0
2017-11-15 13:00:00,236.02,236.02,235.75,235.75,67348.0,207.6845,207.6845,207.4469,207.4469,67348.0
2017-11-15 13:30:00,235.78,235.95,235.7,235.72,72389.0,207.4733,207.6229,207.4029,207.4205,72389.0
2017-11-15 14:00:00,235.73,235.81,235.61,235.79,62068.0,207.4293,207.4997,207.3237,207.4821,62068.0
2017-11-15 14:30:00,235.77,235.93,235.75,235.88,62035.0,207.4645,207.6053,207.4469,207.5613,62035.0
2017-11-15 15:00:00,235.86,236.07,235.62,235.68,101753.0,207.5437,207.7285,207.3325,207.3853,101753.0
2017-11-15 15:30:00,235.68,235.87,235.39,235.54,177182.0,207.3853,207.5525,207.1301,207.2621,177182.0
2017-11-16 09:30:00,236.52,236.84,236.5,236.65,110318.0,208.1245,208.406,208.1069,208.2388,110318.0
2017-11-16 10:00:00,236.67,237.11,236.67,237.03,55266.0,208.2564,208.6436,208.2564,208.5732,55266.0
2017-11-16 10:30:00,237.03,237.41,237.01,237.27,58559.0,208.5732,208.9076,208.5556,208.7844,58559.0
2017-11-16 11:00:00,237.3,237.46,237.2,237.26,73136.0,208.8108,208.9516,208.7228,208.7756,73136.0
2017-11-16 11:30:00,237.25,237.45,237.2,237.43,67818.0,208.7668,208.9428,208.7228,208.9252,67818.0
2017-11-16 12:00:00,237.44,237.69,237.43,237.69,43371.0,208.934,209.154,208.9252,209.154,43371.0
2017-11-16 12:30:00,237.67,237.72,237.58,237.67,50617.0,209.1364,209.1804,209.0572,209.1364,50617.0
2017-11-16 13:00:00,237.66,237.8,237.59,237.61,34473.0,209.1276,209.2508,209.066,209.0836,34473.0
2017-11-16 13:30:00,237.62,237.74,237.61,237.73,33006.0,209.0924,209.198,209.0836,209.1892,33006.0
2017-11-16 14:00:00,237.7,237.93,237.7,237.77,30669.0,209.1628,209.3652,209.1628,209.2244,30669.0
2017-11-16 14:30:00,237.79,237.89,237.65,237.68,67808.0,209.242,209.33,209.1188,209.1452,67808.0
2017-11-16 15:00:00,237.69,237.71,237.58,237.69,139219.0,209.154,209.1716,209.0572,209.154,139219.0
2017-11-16 15:30:00,237.7,237.71,237.45,237.54,185139.0,209.1628,209.1716,208.9428,209.022,185139.0
2017-11-17 09:30:00,237.17,237.29,236.95,237.26,122424.0,208.6964,208.802,208.5028,208.7756,122424.0
2017-11-17 10:00:00,237.25,237.39,237.02,237.18,92345.0,208.7668,208.89,208.5644,208.7052,92345.0
2017-11-17 10:30:00,237.18,237.3,237.02,237.21,45706.0,208.7052,208.8108,208.5644,208.7316,45706.0
2017-11-17 11:00:00,237.21,237.26,236.9,237.11,127392.0,208.7316,208.7756,208.4588,208.6436,127392.0
2017-11-17 11:30:00,237.12,237.26,237.01,237.2,51821.0,208.6524,208.7756,208.5556,208.7228,51821.0
2017-11-17 12:00:00,237.2,237.3,237.08,237.26,38765.0,208.7228,208.8108,208.6172,208.7756,38765.0
2017-11-17 12:30:00,237.3,237.31,237.16,237.26,58007.0,208.8108,208.8196,208.6876,208.7756,58007.0
2017-11-17 13:00:00,237.26,237.28,237.08,237.16,60400.0,208.7756,208.7932,208.6172,208.6876,60400.0
2017-11-17 13:30:00,237.16,237.24,237.12,237.19,53750.0,208.6876,208.758,208.6524,208.714,53750.0
2017-11-17 14:00:00,237.18,237.24,237.1,237.12,52733.0,208.7052,208.758,208.6348,208.6524,52733.0
2017-11-17 14:30:00,237.15,237.19,237.03,237.16,67999.0,208.6788,208.714,208.5732,208.6876,67999.0
2017-11-17 15:00:00,237.16,237.17,236.98,237.01,70181.0,208.6876,208.6964,208.5292,208.5556,70181.0
2017-11-17 15:30:00,237.0,237.08,236.79,236.88,165864.0,208.5468,208.6172,208.362,208.4412,165864.0
2017-11-20 09:30:00,237.12,237.14,236.86,237.11,201397.0,208.6524,208.67,208.4236,208.6436,201397.0
2017-11-20 10:00:00,237.11,237.21,236.95,237.09,86632.0,208.6436,208.7316,208.5028,208.626,86632.0
2017-11-20 10:30:00,237.07,237.25,237.04,237.23,66511.0,208.6084,208.7668,208.582,208.7492,66511.0
2017-11-20 11:00:00,237.21,237.33,237.2,237.22,36030.0,208.7316,208.8372,208.7228,208.7404,36030.0
2017-11-20 11:30:00,237.19,237.31,237.15,237.31,48663.0,208.714,208.8196,208.6788,208.8196,48663.0
2017-11-20 12:00:00,237.31,237.32,237.08,237.16,35967.0,208.8196,208.8284,208.6172,208.6876,35967.0
2017-11-20 12:30:00,237.19,237.31,237.15,237.3,74453.0,208.714,208.8196,208.6788,208.8108,74453.0
2017-11-20 13:00:00,237.31,237.42,237.23,237.41,38350.0,208.8196,208.9164,208.7492,208.9076,38350.0
2017-11-20 13:30:00,237.4,237.41,237.3,237.39,308139.0,208.8988,208.9076,208.8108,208.89,308139.0
2017-11-20 14:00:00,237.39,237.41,237.29,237.38,180025.0,208.89,208.9076,208.802,208.8812,180025.0
2017-11-20 14:30:00,237.38,237.43,237.31,237.33,59784.0,208.8812,208.9252,208.8196,208.8372,59784.0
2017-11-20 15:00:00,237.35,237.47,237.16,237.22,47162.0,208.8548,208.9604,208.6876,208.7404,47162.0
2017-11-20 15:30:00,237.21,237.27,237.1,237.23,106368.0,208.7316,208.7844,208.6348,208.7492,106368.0
2017-11-21 09:30:00,238.06,238.57,238.0,238.52,141448.0,209.4796,209.9283,209.4268,209.8843,141448.0
2017-11-21 10:00:00,238.53,238.78,238.47,238.77,60912.0,209.8931,210.1131,209.8403,210.1043,60912.0
2017-11-21 10:30:00,238.79,238.84,238.72,238.81,64833.0,210.1219,210.1659,210.0603,210.1395,64833.0
2017-11-21 11:00:00,238.81,238.87,238.69,238.74,49802.0,210.1395,210.1923,210.0339,210.0779,49802.0
2017-11-21 11:30:00,238.71,238.87,238.71,238.85,42042.0,210.0515,210.1923,210.0515,210.1747,42042.0
2017-11-21 12:00:00,238.82,238.86,238.76,238.76,27608.0,210.1483,210.1835,210.0955,210.0955,27608.0
2017-11-21 12:30:00,238.77,238.85,238.75,238.82,19754.0,210.1043,210.1747,210.0867,210.1483,19754.0
2017-11-21 13:00:00,238.79,238.86,238.77,238.84,34118.0,210.1219,210.1835,210.1043,210.1659,34118.0
2017-11-21 13:30:00,238.84,239.0,238.81,238.81,62109.0,210.1659,210.3067,210.1395,210.1395,62109.0
2017-11-21 14:00:00,238.82,238.88,238.74,238.82,65474.0,210.1483,210.2011,210.0779,210.1483,65474.0
2017-11-21 14:30:00,238.84,238.87,238.78,238.85,53378.0,210.1659,210.1923,210.1131,210.1747,53378.0
2017-11-21 15:00:00,238.85,238.88,238.65,238.74,77398.0,210.1747,210.2011,209.9987,210.0779,77398.0
2017-11-21 15:30:00,238.74,238.83,238.68,238.79,171427.0,210.0779,210.1571,210.0251,210.1219,171427.0
2017-11-22 09:30:00,238.86,238.95,238.74,238.8,312321.0,210.1835,210.2627,210.0779,210.1307,312321.0
2017-11-22 10:00:00,238.79,238.86,238.66,238.66,104117.0,210.1219,210.1835,210.0075,210.0075,104117.0
2017-11-22 10:30:00,238.66,238.79,238.53,238.77,112991.0,210.0075,210.1219,209.8931,210.1043,112991.0
2017-11-22 11:00:00,238.79,238.82,238.54,238.58,71508.0,210.1219,210.1483,209.9019,209.9371,71508.0
2017-11-22 11:30:00,238.59,238.63,238.53,238.6,61249.0,209.9459,209.9811,209.8931,209.9547,61249.0
2017-11-22 12:00:00,238.61,238.63,238.46,238.55,64222.0,209.9635,209.9811,209.8315,209.9107,64222.0
2017-11-22 12:30:00,238.55,238.63,238.48,238.61,60223.0,209.9107,209.9811,209.8491,209.9635,60223.0
2017-11-22 13:00:00,238.61,238.62,238.44,238.58,107300.0,209.9635,209.9723,209.8139,209.9371,107300.0
2017-11-22 13:30:00,238.59,238.65,238.56,238.65,51428.0,209.9459,209.9987,209.9195,209.9987,51428.0
2017-11-22 14:00:00,238.64,238.78,238.64,238.65,107643.0,209.9899,210.1131,209.9899,209.9987,107643.0
2017-11-22 14:30:00,238.66,238.8,238.65,238.73,143565.0,210.0075,210.1307,209.9987,210.0691,143565.0
2017-11-22 15:00:00,238.72,238.76,238.65,238.76,131962.0,210.0603,210.0955,209.9987,210.0955,131962.0
2017-11-22 15:30:00,238.76,238.8,238.59,238.62,225925.0,210.0955,210.1307,209.9459,209.9723,225925.0
2017-11-24 09:30:00,239.12,239.14,239.01,239.09,162117.0,210.4123,210.4299,210.3155,210.3859,162117.0
2017-11-24 10:00:00,239.08,239.15,238.99,239.1,104881.0,210.3771,210.4387,210.2979,210.3947,104881.0
2017-11-24 10:30:00,239.1,239.17,239.06,239.15,110362.0,210.3947,210.4563,210.3595,210.4387,110362.0
2017-11-24 11:00:00,239.14,239.28,239.14,239.21,102533.0,210.4299,210.5531,210.4299,210.4915,102533.0
2017-11-24 11:30:00,239.21,239.26,239.15,239.2,170040.0,210.4915,210.5355,210.4387,210.4827,170040.0
2017-11-24 12:00:00,239.21,239.28,239.19,239.26,79448.0,210.4915,210.5531,210.4739,210.5355,79448.0
2017-11-24 12:30:00,239.25,239.28,239.08,239.15,139950.0,210.5267,210.5531,210.3771,210.4387,139950.0
2017-11-27 09:30:00,239.19,239.53,239.09,239.36,381667.0,210.4739,210.7731,210.3859,210.6235,381667.0
2017-11-27 10:00:00,239.39,239.45,239.26,239.4,214062.0,210.6499,210.7027,210.5355,210.6587,214062.0
2017-11-27 10:30:00,239.41,239.46,239.31,239.4,187342.0,210.6675,210.7115,210.5795,210.6587,187342.0
2017-11-27 11:00:00,239.4,239.42,238.92,238.93,83862.0,210.6587,210.6763,210.2363,210.2451,83862.0
2017-11-27 11:30:00,238.91,239.14,238.83,239.12,107505.0,210.2275,210.4299,210.1571,210.4123,107505.0
2017-11-27 12:00:00,239.12,239.13,239.03,239.09,53726.0,210.4123,210.4211,210.3331,210.3859,53726.0
2017-11-27 12:30:00,239.1,239.12,238.98,239.08,99152.0,210.3947,210.4123,210.2891,210.3771,99152.0
2017-11-27 13:00:00,239.11,239.23,239.11,239.18,150962.0,210.4035,210.5091,210.4035,210.4651,150962.0
2017-11-27 13:30:00,239.18,239.24,239.12,239.24,262928.0,210.4651,210.5179,210.4123,210.5179,262928.0
2017-11-27 14:00:00,239.24,239.24,239.09,239.14,67770.0,210.5179,210.5179,210.3859,210.4299,67770.0
2017-11-27 14:30:00,239.14,239.2,239.09,239.19,72872.0,210.4299,210.4827,210.3859,210.4739,72872.0
2017-11-27 15:00:00,239.17,239.18,239.08,239.16,80983.0,210.4563,210.4651,210.3771,210.4475,80983.0
2017-11-27 15:30:00,239.15,239.22,239.07,239.07,134857.0,210.4387,210.5003,210.3683,210.3683,134857.0
2017-11-28 09:30:00,239.59,239.73,239.44,239.55,379457.0,210.8259,210.9491,210.6939,210.7907,379457.0
2017-11-28 10:00:00,239.57,239.81,239.57,239.7,100993.0,210.8083,211.0195,210.8083,210.9227,100993.0
2017-11-28 10:30:00,239.72,239.91,239.72,239.82,46055.0,210.9403,211.1075,210.9403,211.0283,46055.0
2017-11-28 11:00:00,239.86,239.94,239.81,239.92,34693.0,211.0635,211.1339,211.0195,211.1163,34693.0
2017-11-28 11:30:00,239.93,240.27,239.89,240.26,86922.0,211.1251,211.4242,211.0899,211.4154,86922.0
2017-11-28 12:00:00,240.27,240.6,240.25,240.56,66081.0,211.4242,211.7146,211.4066,211.6794,66081.0
2017-11-28 12:30:00,240.56,240.68,240.44,240.66,186003.0,211.6794,211.785,211.5738,211.7674,186003.0
2017-11-28 13:00:00,240.67,240.9,240.42,240.58,63971.0,211.7762,211.9786,211.5562,211.697,63971.0
2017-11-28 13:30:00,240.58,240.67,240.12,240.13,144101.0,211.697,211.7762,211.2923,211.3011,144101.0
2017-11-28 14:00:00,240.12,240.49,239.92,240.48,69292.0,211.2923,211.6178,211.1163,211.609,69292.0
2017-11-28 14:30:00,240.49,241.12,240.48,241.06,88186.0,211.6178,212.1722,211.609,212.1194,88186.0
2017-11-28 15:00:00,241.05,241.48,240.99,241.24,82071.0,212.1106,212.489,212.0578,212.2778,82071.0
2017-11-28 15:30:00,241.28,241.45,241.15,241.44,199650.0,212.313,212.4626,212.1986,212.4538,199650.0
2017-11-29 09:30:00,241.6,242.18,241.56,242.06,237698.0,212.5946,213.1049,212.5594,212.9993,237698.0
2017-11-29 10:00:00,242.07,242.08,241.34,241.48,179359.0,213.0081,213.0169,212.3658,212.489,179359.0
2017-11-29 10:30:00,241.49,241.85,241.34,241.46,99268.0,212.4978,212.8146,212.3658,212.4714,99268.0
2017-11-29 11:00:00,241.45,241.54,241.12,241.3,122831.0,212.4626,212.5418,212.1722,212.3306,122831.0
2017-11-29 11:30:00,241.29,241.41,240.92,240.98,98361.0,212.3218,212.4274,211.9962,212.049,98361.0
2017-11-29 12:00:00,240.94,241.28,240.84,241.16,152683.0,212.0138,212.313,211.9258,212.2074,152683.0
2017-11-29 12:30:00,241.16,241.44,241.07,241.3,127314.0,212.2074,212.4538,212.1282,212.3306,127314.0
2017-11-29 13:00:00,241.32,241.41,241.13,241.37,153316.0,212.3482,212.4274,212.181,212.3922,153316.0
2017-11-29 13:30:00,241.37,241.4,241.04,241.1,81628.0,212.3922,212.4186,212.1018,212.1546,81628.0
2017-11-29 14:00:00,241.11,241.38,241.11,241.29,110982.0,212.1634,212.401,212.1634,212.3218,110982.0
2017-11-29 14:30:00,241.3,241.35,241.12,241.2,67644.0,212.3306,212.3746,212.1722,212.2426,67644.0
2017-11-29 15:00:00,241.2,241.25,241.0,241.23,139916.0,212.2426,212.2866,212.0666,212.269,139916.0
2017-11-29 15:30:00,241.23,241.47,241.15,241.33,312307.0,212.269,212.4802,212.1986,212.357,312307.0
2017-11-30 09:30:00,242.3,242.67,242.23,242.47,470221.0,213.2105,213.5361,213.1489,213.3601,470221.0
2017-11-30 10:00:00,242.47,242.76,242.4,242.56,251705.0,213.3601,213.6153,213.2985,213.4393,251705.0
2017-11-30 10:30:00,242.6,242.87,242.31,242.84,171643.0,213.4745,213.7121,213.2193,213.6857,171643.0
2017-11-30 11:00:00,242.87,243.31,242.82,242.96,300283.0,213.7121,214.0993,213.6681,213.7913,300283.0
2017-11-30 11:30:00,242.97,243.05,242.85,243.02,156212.0,213.8001,213.8705,213.6945,213.8441,156212.0
2017-11-30 12:00:00,243.04,243.78,243.04,243.76,367225.0,213.8617,214.5129,213.8617,214.4953,367225.0
2017-11-30 12:30:00,243.74,244.4,243.74,243.97,283815.0,214.4777,215.0584,214.4777,214.68,283815.0
2017-11-30 13:00:00,243.95,244.24,243.71,243.87,197072.0,214.6624,214.9176,214.4513,214.592,197072.0
2017-11-30 13:30:00,243.85,243.85,243.27,243.48,221193.0,214.5744,214.5744,214.0641,214.2489,221193.0
2017-11-30 14:00:00,243.48,243.68,243.3,243.68,133312.0,214.2489,214.4249,214.0905,214.4249,133312.0
2017-11-30 14:30:00,243.68,243.68,243.25,243.3,145757.0,214.4249,214.4249,214.0465,214.0905,145757.0
2017-11-30 15:00:00,243.29,243.29,242.85,243.27,205534.0,214.0817,214.0817,213.6945,214.0641,205534.0
2017-11-30 15:30:00,243.28,243.73,242.98,243.35,530044.0,214.0729,214.4689,213.8089,214.1345,530044.0
2017-12-01 09:30:00,243.25,243.5,242.98,243.23,284295.0,214.0465,214.2665,213.8089,214.0289,284295.0
2017-12-01 10:00:00,243.24,243.71,243.02,243.48,251267.0,214.0377,214.4513,213.8441,214.2489,251267.0
2017-12-01 10:30:00,243.5,243.71,243.24,243.62,103057.0,214.2665,214.4513,214.0377,214.3721,103057.0
2017-12-01 11:00:00,243.56,243.61,240.23,240.44,801433.0,214.3193,214.3633,211.3891,211.5738,801433.0
2017-12-01 11:30:00,240.36,241.71,239.52,241.68,692337.0,211.5034,212.6914,210.7643,212.665,692337.0
2017-12-01 12:00:00,241.83,242.18,241.46,241.83,354810.0,212.797,213.1049,212.4714,212.797,354810.0
2017-12-01 12:30:00,241.88,242.32,241.64,242.29,96325.0,212.841,213.2281,212.6298,213.2017,96325.0
2017-12-01 13:00:00,242.2,242.45,242.09,242.44,83111.0,213.1225,213.3425,213.0257,213.3337,83111.0
2017-12-01 13:30:00,242.46,242.75,242.3,242.48,94830.0,213.3513,213.6065,213.2105,213.3689,94830.0
2017-12-01 14:00:00,242.46,242.69,242.4,242.63,58188.0,213.3513,213.5537,213.2985,213.5009,58188.0
2017-12-01 14:30:00,242.62,242.69,242.21,242.4,79044.0,213.4921,213.5537,213.1313,213.2985,79044.0
2017-12-01 15:00:00,242.39,242.62,242.14,242.58,105189.0,213.2897,213.4921,213.0697,213.4569,105189.0
2017-12-01 15:30:00,242.58,243.0,242.58,242.9,358421.0,213.4569,213.8265,213.4569,213.7385,358421.0
2017-12-04 09:30:00,244.7,245.07,244.52,244.72,452008.0,215.3224,215.648,215.164,215.34,452008.0
2017-12-04 10:00:00,244.74,244.8,244.39,244.7,163921.0,215.3576,215.4104,215.0496,215.3224,163921.0
2017-12-04 10:30:00,244.75,244.77,243.78,244.11,172501.0,215.3664,215.384,214.5129,214.8032,172501.0
2017-12-04 11:00:00,244.05,244.28,243.8,244.14,127175.0,214.7504,214.9528,214.5305,214.8296,127175.0
2017-12-04 11:30:00,244.17,244.35,244.0,244.19,72119.0,214.856,215.0144,214.7064,214.8736,72119.0
2017-12-04 12:00:00,244.24,244.38,243.97,244.05,51502.0,214.9176,215.0408,214.68,214.7504,51502.0
2017-12-04 12:30:00,244.09,244.23,243.86,244.2,45165.0,214.7856,214.9088,214.5832,214.8824,45165.0
2017-12-04 13:00:00,244.19,244.33,244.14,244.19,107154.0,214.8736,214.9968,214.8296,214.8736,107154.0
2017-12-04 13:30:00,244.21,244.39,244.2,244.32,120469.0,214.8912,215.0496,214.8824,214.988,120469.0
2017-12-04 14:00:00,244.31,244.31,243.58,243.63,127148.0,214.9792,214.9792,214.3369,214.3809,127148.0
2017-12-04 14:30:00,243.61,243.61,243.29,243.51,87061.0,214.3633,214.3633,214.0817,214.2753,87061.0
2017-12-04 15:00:00,243.45,243.48,243.23,243.27,122886.0,214.2225,214.2489,214.0289,214.0641,122886.0
2017-12-04 15:30:00,243.21,243.37,242.63,242.64,258834.0,214.0113,214.1521,213.5009,213.5097,258834.0
2017-12-05 09:30:00,242.91,242.94,242.63,242.67,196337.0,213.7473,213.7737,213.5009,213.5361,196337.0
2017-12-05 10:00:00,242.68,243.08,242.65,242.97,210137.0,213.5449,213.8969,213.5185,213.8001,210137.0
2017-12-05 10:30:00,242.91,243.31,242.78,243.28,131631.0,213.7473,214.0993,213.6329,214.0729,131631.0
2017-12-05 11:00:00,243.28,243.58,243.28,243.49,126946.0,214.0729,214.3369,214.0729,214.2577,126946.0
2017-12-05 11:30:00,243.51,243.55,243.05,243.08,111378.0,214.2753,214.3105,213.8705,213.8969,111378.0
2017-12-05 12:00:00,243.09,243.11,242.74,242.9,82424.0,213.9057,213.9233,213.5977,213.7385,82424.0
2017-12-05 12:30:00,242.9,243.03,242.66,242.74,50635.0,213.7385,213.8529,213.5273,213.5977,50635.0
2017-12-05 13:00:00,242.73,242.99,242.64,242.89,54542.0,213.5889,213.8177,213.5097,213.7297,54542.0
2017-12-05 13:30:00,242.9,242.94,242.74,242.81,43232.0,213.7385,213.7737,213.5977,213.6593,43232.0
2017-12-05 14:00:00,242.85,242.9,242.26,242.45,138678.0,213.6945,213.7385,213.1753,213.3425,138678.0
2017-12-05 14:30:00,242.44,242.44,241.92,242.06,133794.0,213.3337,213.3337,212.8762,212.9993,133794.0
2017-12-05 15:00:00,242.03,242.21,241.78,242.15,128431.0,212.973,213.1313,212.753,213.0785,128431.0
2017-12-05 15:30:00,242.12,242.12,241.62,241.78,221586.0,213.0521,213.0521,212.6122,212.753,221586.0
2017-12-06 09:30:00,241.45,241.96,241.44,241.8,141732.0,212.4626,212.9114,212.4538,212.7706,141732.0
2017-12-06 10:00:00,241.81,242.06,241.5,241.58,73898.0,212.7794,212.9993,212.5066,212.577,73898.0
2017-12-06 10:30:00,241.65,242.13,241.33,242.12,90853.0,212.6386,213.0609,212.357,213.0521,90853.0
2017-12-06 11:00:00,242.1,242.19,241.88,241.9,68041.0,213.0345,213.1137,212.841,212.8586,68041.0
2017-12-06 11:30:00,241.89,241.97,241.71,241.83,166435.0,212.8498,212.9202,212.6914,212.797,166435.0
2017-12-06 12:00:00,241.83,241.83,241.5,241.52,48125.0,212.797,212.797,212.5066,212.5242,48125.0
2017-12-06 12:30:00,241.5,241.83,241.5,241.75,27186.0,212.5066,212.797,212.5066,212.7266,27186.0
2017-12-06 13:00:00,241.75,241.84,241.65,241.76,30001.0,212.7266,212.8058,212.6386,212.7354,30001.0
2017-12-06 13:30:00,241.76,242.06,241.74,242.05,49570.0,212.7354,212.9993,212.7178,212.9905,49570.0
2017-12-06 14:00:00,242.03,242.17,241.94,242.01,86992.0,212.973,213.0961,212.8938,212.9554,86992.0
2017-12-06 14:30:00,241.96,242.26,241.95,242.06,67221.0,212.9114,213.1753,212.9026,212.9993,67221.0
2017-12-06 15:00:00,242.06,242.17,241.96,242.0,82460.0,212.9993,213.0961,212.9114,212.9466,82460.0
2017-12-06 15:30:00,242.01,242.01,241.66,241.78,119078.0,212.9554,212.9554,212.6474,212.753,119078.0
2017-12-07 09:30:00,241.69,242.1,241.55,242.1,142026.0,212.6738,213.0345,212.5506,213.0345,142026.0
2017-12-07 10:00:00,242.1,242.21,241.84,242.15,99633.0,213.0345,213.1313,212.8058,213.0785,99633.0
2017-12-07 10:30:00,242.18,242.45,242.17,242.43,137767.0,213.1049,213.3425,213.0961,213.3249,137767.0
2017-12-07 11:00:00,242.47,242.53,242.15,242.46,270795.0,213.3601,213.4129,213.0785,213.3513,270795.0
2017-12-07 11:30:00,242.48,242.79,242.48,242.77,207794.0,213.3689,213.6417,213.3689,213.6241,207794.0
2017-12-07 12:00:00,242.76,242.79,242.59,242.66,180303.0,213.6153,213.6417,213.4657,213.5273,180303.0
2017-12-07 12:30:00,242.67,242.81,242.63,242.81,113811.0,213.5361,213.6593,213.5009,213.6593,113811.0
2017-12-07 13:00:00,242.81,242.91,242.53,242.75,202799.0,213.6593,213.7473,213.4129,213.6065,202799.0
2017-12-07 13:30:00,242.74,242.85,242.55,242.65,160377.0,213.5977,213.6945,213.4305,213.5185,160377.0
2017-12-07 14:00:00,242.67,242.73,242.43,242.45,153205.0,213.5361,213.5889,213.3249,213.3425,153205.0
2017-12-07 14:30:00,242.45,242.45,242.13,242.44,153227.0,213.3425,213.3425,213.0609,213.3337,153227.0
2017-12-07 15:00:00,242.44,242.6,242.28,242.53,174988.0,213.3337,213.4745,213.1929,213.4129,174988.0
2017-12-07 15:30:00,242.54,242.61,242.3,242.57,475546.0,213.4217,213.4833,213.2105,213.4481,475546.0
2017-12-08 09:30:00,243.44,243.61,243.27,243.48,479565.0,214.2137,214.3633,214.0641,214.2489,479565.0
2017-12-08 10:00:00,243.47,243.53,243.2,243.39,200203.0,214.2401,214.2929,214.0025,214.1697,200203.0
2017-12-08 10:30:00,243.41,243.56,243.39,243.56,149342.0,214.1873,214.3193,214.1697,214.3193,149342.0
2017-12-08 11:00:00,243.58,243.66,243.34,243.41,74714.0,214.3369,214.4073,214.1257,214.1873,74714.0
2017-12-08 11:30:00,243.41,243.63,243.25,243.52,49992.0,214.1873,214.3809,214.0465,214.2841,49992.0
2017-12-08 12:00:00,243.53,243.86,243.53,243.85,69718.0,214.2929,214.5832,214.2929,214.5744,69718.0
2017-12-08 12:30:00,243.82,243.9,243.71,243.72,73269.0,214.5481,214.6184,214.4513,214.4601,73269.0
2017-12-08 13:00:00,243.72,243.92,243.68,243.84,52346.0,214.4601,214.636,214.4249,214.5656,52346.0
2017-12-08 13:30:00,243.85,243.87,243.68,243.78,41160.0,214.5744,214.592,214.4249,214.5129,41160.0
2017-12-08 14:00:00,243.77,243.77,243.42,243.56,67633.0,214.5041,214.5041,214.1961,214.3193,67633.0
2017-12-08 14:30:00,243.56,243.64,243.41,243.55,42398.0,214.3193,214.3897,214.1873,214.3105,42398.0
2017-12-08 15:00:00,243.56,243.69,243.46,243.66,54358.0,214.3193,214.4337,214.2313,214.4073,54358.0
2017-12-08 15:30:00,243.66,243.9,243.51,243.89,180667.0,214.4073,214.6184,214.2753,214.6096,180667.0
2017-12-11 09:30:00,243.94,244.32,243.9,244.32,253354.0,214.6536,214.988,214.6184,214.988,253354.0
2017-12-11 10:00:00,244.35,244.43,244.06,244.11,247413.0,215.0144,215.0848,214.7592,214.8032,247413.0
2017-12-11 10:30:00,244.11,244.33,244.08,244.08,58071.0,214.8032,214.9968,214.7768,214.7768,58071.0
2017-12-11 11:00:00,244.06,244.29,244.0,244.27,118409.0,214.7592,214.9616,214.7064,214.944,118409.0
2017-12-11 11:30:00,244.26,244.34,244.2,244.24,75249.0,214.9352,215.0056,214.8824,214.9176,75249.0
2017-12-11 12:00:00,244.25,244.4,244.24,244.37,32440.0,214.9264,215.0584,214.9176,215.032,32440.0
2017-12-11 12:30:00,244.4,244.53,244.39,244.5,38058.0,215.0584,215.1728,215.0496,215.1464,38058.0
2017-12-11 13:00:00,244.48,244.63,244.43,244.46,90903.0,215.1288,215.2608,215.0848,215.1112,90903.0
2017-12-11 13:30:00,244.46,244.54,244.38,244.5,412159.0,215.1112,215.1816,215.0408,215.1464,412159.0
2017-12-11 14:00:00,244.49,244.55,244.46,244.47,93707.0,215.1376,215.1904,215.1112,215.12,93707.0
2017-12-11 14:30:00,244.47,244.49,244.4,244.48,212066.0,215.12,215.1376,215.0584,215.1288,212066.0
2017-12-11 15:00:00,244.48,244.49,244.28,244.33,280322.0,215.1288,215.1376,214.9528,214.9968,280322.0
2017-12-11 15:30:00,244.32,244.71,244.3,244.67,450144.0,214.988,215.3312,214.9704,215.296,450144.0
2017-12-12 09:30:00,244.94,244.94,244.69,244.87,246452.0,215.5336,215.5336,215.3136,215.472,246452.0
2017-12-12 10:00:00,244.94,245.06,244.88,245.01,65366.0,215.5336,215.6392,215.4808,215.5952,65366.0
2017-12-12 10:30:00,245.0,245.19,244.87,245.1,99707.0,215.5864,215.7536,215.472,215.6744,99707.0
2017-12-12 11:00:00,245.15,245.34,245.03,245.32,83778.0,215.7184,215.8856,215.6128,215.868,83778.0
2017-12-12 11:30:00,245.32,245.5,245.32,245.43,86133.0,215.868,216.0264,215.868,215.9648,86133.0
2017-12-12 12:00:00,245.4,245.58,245.2,245.26,93492.0,215.9384,216.0968,215.7624,215.8152,93492.0
2017-12-12 12:30:00,245.26,245.46,245.24,245.44,55211.0,215.8152,215.9912,215.7976,215.9736,55211.0
2017-12-12 13:00:00,245.44,245.54,245.34,245.45,65551.0,215.9736,216.0616,215.8856,215.9824,65551.0
2017-12-12 13:30:00,245.45,245.48,245.24,245.26,84054.0,215.9824,216.0088,215.7976,215.8152,84054.0
2017-12-12 14:00:00,245.27,245.52,245.17,245.49,45294.0,215.824,216.044,215.736,216.0176,45294.0
2017-12-12 14:30:00,245.53,245.55,245.35,245.51,71959.0,216.0528,216.0704,215.8944,216.0352,71959.0
2017-12-12 15:00:00,245.49,245.49,245.34,245.37,78689.0,216.0176,216.0176,215.8856,215.912,78689.0
2017-12-12 15:30:00,245.39,245.43,245.01,245.09,138759.0,215.9296,215.9648,215.5952,215.6656,138759.0
2017-12-13 09:30:00,245.36,245.72,245.34,245.65,243858.0,215.9032,216.2199,215.8856,216.1583,243858.0
2017-12-13 10:00:00,245.67,245.71,245.49,245.62,135697.0,216.1759,216.2111,216.0176,216.132,135697.0
2017-12-13 10:30:00,245.63,245.77,245.54,245.7,113365.0,216.1408,216.2639,216.0616,216.2023,113365.0
2017-12-13 11:00:00,245.69,245.76,245.6,245.69,73590.0,216.1935,216.2551,216.1144,216.1935,73590.0
2017-12-13 11:30:00,245.7,245.8,245.58,245.74,79101.0,216.2023,216.2903,216.0968,216.2375,79101.0
2017-12-13 12:00:00,245.73,245.73,245.34,245.51,86490.0,216.2287,216.2287,215.8856,216.0352,86490.0
2017-12-13 12:30:00,245.5,245.52,245.27,245.36,48590.0,216.0264,216.044,215.824,215.9032,48590.0
2017-12-13 13:00:00,245.35,245.38,245.2,245.32,47736.0,215.8944,215.9208,215.7624,215.868,47736.0
2017-12-13 13:30:00,245.31,245.39,245.08,245.29,109977.0,215.8592,215.9296,215.6568,215.8416,109977.0
2017-12-13 14:00:00,245.34,245.77,245.33,245.59,153641.0,215.8856,216.2639,215.8768,216.1056,153641.0
2017-12-13 14:30:00,245.59,245.78,245.54,245.74,128692.0,216.1056,216.2727,216.0616,216.2375,128692.0
2017-12-13 15:00:00,245.74,245.74,245.29,245.33,135487.0,216.2375,216.2375,215.8416,215.8768,135487.0
2017-12-13 15:30:00,245.32,245.51,244.97,245.04,250663.0,215.868,216.0352,215.56,215.6216,250663.0
2017-12-14 09:30:00,245.4,245.48,245.17,245.39,323415.0,215.9384,216.0088,215.736,215.9296,323415.0
2017-12-14 10:00:00,245.39,245.47,245.26,245.35,152641.0,215.9296,216.0,215.8152,215.8944,152641.0
2017-12-14 10:30:00,245.38,245.45,245.26,245.29,60614.0,215.9208,215.9824,215.8152,215.8416,60614.0
2017-12-14 11:00:00,245.28,245.33,244.88,245.09,146253.0,215.8328,215.8768,215.4808,215.6656,146253.0
2017-12-14 11:30:00,245.09,245.24,245.04,245.14,88324.0,215.6656,215.7976,215.6216,215.7096,88324.0
2017-12-14 12:00:00,245.17,245.18,245.0,245.0,58030.0,215.736,215.7448,215.5864,215.5864,58030.0
2017-12-14 12:30:00,244.96,245.06,244.77,244.87,48764.0,215.5512,215.6392,215.384,215.472,48764.0
2017-12-14 13:00:00,244.84,244.89,244.61,244.79,116222.0,215.4456,215.4896,215.2432,215.4016,116222.0
2017-12-14 13:30:00,244.81,244.81,244.51,244.52,93406.0,215.4192,215.4192,215.1552,215.164,93406.0
2017-12-14 14:00:00,244.54,244.64,244.0,244.0,93040.0,215.1816,215.2696,214.7064,214.7064,93040.0
2017-12-14 14:30:00,244.0,244.44,244.0,244.44,131065.0,214.7064,215.0936,214.7064,215.0936,131065.0
2017-12-14 15:00:00,244.41,244.43,244.1,244.26,94641.0,215.0672,215.0848,214.7944,214.9352,94641.0
2017-12-14 15:30:00,244.28,244.65,244.01,244.06,324111.0,214.9528,215.2784,214.7152,214.7592,324111.0
2017-12-15 09:30:00,245.15,245.33,245.06,245.18,698382.0,215.7184,215.8768,215.6392,215.7448,698382.0
2017-12-15 10:00:00,245.17,245.89,245.17,245.75,335455.0,215.736,216.3695,215.736,216.2463,335455.0
2017-12-15 10:30:00,245.73,245.73,245.48,245.55,161861.0,216.2287,216.2287,216.0088,216.0704,161861.0
2017-12-15 11:00:00,245.54,246.07,245.54,246.02,140564.0,216.0616,216.5279,216.0616,216.4839,140564.0
2017-12-15 11:30:00,246.01,246.17,245.9,246.05,387334.0,216.4751,216.6159,216.3783,216.5103,387334.0
2017-12-15 12:00:00,246.07,246.2,246.0,246.18,56890.0,216.5279,216.6423,216.4663,216.6247,56890.0
2017-12-15 12:30:00,246.18,246.26,246.1,246.18,71583.0,216.6247,216.6951,216.5543,216.6247,71583.0
2017-12-15 13:00:00,246.19,246.23,246.06,246.11,47019.0,216.6335,216.6687,216.5191,216.5631,47019.0
2017-12-15 13:30:00,246.1,246.36,246.08,246.35,81071.0,216.5543,216.7831,216.5367,216.7743,81071.0
2017-12-15 14:00:00,246.35,246.53,246.31,246.38,130725.0,216.7743,216.9327,216.7391,216.8007,130725.0
2017-12-15 14:30:00,246.38,246.49,246.27,246.37,104927.0,216.8007,216.8975,216.7039,216.7919,104927.0
2017-12-15 15:00:00,246.38,246.55,246.35,246.5,76627.0,216.8007,216.9503,216.7743,216.9063,76627.0
2017-12-15 15:30:00,246.5,246.53,245.84,246.1,407590.0,216.9063,216.9327,216.3255,216.5543,407590.0
2017-12-18 09:30:00,247.51,248.01,247.46,247.86,403903.0,217.795,218.235,217.751,218.103,403903.0
2017-12-18 10:00:00,247.87,247.94,247.75,247.78,139783.0,218.1118,218.1734,218.0062,218.0326,139783.0
2017-12-18 10:30:00,247.78,247.78,247.6,247.73,100027.0,218.0326,218.0326,217.8742,217.9886,100027.0
2017-12-18 11:00:00,247.7,247.76,247.57,247.64,62425.0,217.9622,218.015,217.8478,217.9094,62425.0
2017-12-18 11:30:00,247.63,247.93,247.61,247.91,60232.0,217.9006,218.1646,217.883,218.147,60232.0
2017-12-18 12:00:00,247.91,247.97,247.85,247.89,91063.0,218.147,218.1998,218.0942,218.1294,91063.0
2017-12-18 12:30:00,247.89,247.93,247.79,247.83,143351.0,218.1294,218.1646,218.0414,218.0766,143351.0
2017-12-18 13:00:00,247.84,247.86,247.68,247.79,99164.0,218.0854,218.103,217.9446,218.0414,99164.0
2017-12-18 13:30:00,247.79,247.79,247.64,247.68,60033.0,218.0414,218.0414,217.9094,217.9446,60033.0
2017-12-18 14:00:00,247.66,247.71,247.6,247.68,49733.0,217.927,217.971,217.8742,217.9446,49733.0
2017-12-18 14:30:00,247.68,247.81,247.66,247.81,71850.0,217.9446,218.059,217.927,218.059,71850.0
2017-12-18 15:00:00,247.81,247.87,247.59,247.61,156686.0,218.059,218.1118,217.8654,217.883,156686.0
2017-12-18 15:30:00,247.61,247.68,247.45,247.63,355539.0,217.883,217.9446,217.7422,217.9006,355539.0
2017-12-19 09:30:00,247.92,247.95,247.24,247.35,384187.0,218.1558,218.1822,217.5575,217.6543,384187.0
2017-12-19 10:00:00,247.36,247.51,247.19,247.3,69710.0,217.6631,217.795,217.5135,217.6103,69710.0
2017-12-19 10:30:00,247.31,247.4,247.08,247.21,157155.0,217.6191,217.6983,217.4167,217.5311,157155.0
2017-12-19 11:00:00,247.21,247.35,247.06,247.28,93731.0,217.5311,217.6543,217.3991,217.5927,93731.0
2017-12-19 11:30:00,247.27,247.33,246.95,246.97,140060.0,217.5839,217.6367,217.3023,217.3199,140060.0
2017-12-19 12:00:00,246.92,247.05,246.84,246.95,106214.0,217.2759,217.3903,217.2055,217.3023,106214.0
2017-12-19 12:30:00,246.91,247.12,246.85,247.09,69452.0,217.2671,217.4519,217.2143,217.4255,69452.0
2017-12-19 13:00:00,247.12,247.24,247.05,247.1,51268.0,217.4519,217.5575,217.3903,217.4343,51268.0
2017-12-19 13:30:00,247.11,247.24,247.05,247.15,53665.0,217.4431,217.5575,217.3903,217.4783,53665.0
2017-12-19 14:00:00,247.13,247.26,246.98,247.2,481175.0,217.4607,217.5751,217.3287,217.5223,481175.0
2017-12-19 14:30:00,247.17,247.17,246.79,246.9,466598.0,217.4959,217.4959,217.1615,217.2583,466598.0
2017-12-19 15:00:00,246.89,247.05,246.65,246.95,146582.0,217.2495,217.3903,217.0383,217.3023,146582.0
2017-12-19 15:30:00,246.94,247.03,246.63,246.74,236859.0,217.2935,217.3727,217.0207,217.1175,236859.0
2017-12-20 09:30:00,247.72,247.77,246.66,246.97,438398.0,217.9798,218.0238,217.0471,217.3199,438398.0
2017-12-20 10:00:00,247.04,247.11,246.7,246.81,111499.0,217.3815,217.4431,217.0823,217.1791,111499.0
2017-12-20 10:30:00,246.81,246.81,246.27,246.56,122593.0,217.1791,217.1791,216.7039,216.9591,122593.0
2017-12-20 11:00:00,246.55,246.85,246.43,246.74,78286.0,216.9503,217.2143,216.8447,217.1175,78286.0
2017-12-20 11:30:00,246.77,246.9,246.68,246.68,71241.0,217.1439,217.2583,217.0647,217.0647,71241.0
2017-12-20 12:00:00,246.7,246.9,246.64,246.8,83964.0,217.0823,217.2583,217.0295,217.1703,83964.0
2017-12-20 12:30:00,246.8,246.86,246.53,246.78,95762.0,217.1703,217.2231,216.9327,217.1527,95762.0
2017-12-20 13:00:00,246.78,247.05,246.74,247.03,72360.0,217.1527,217.3903,217.1175,217.3727,72360.0
2017-12-20 13:30:00,247.02,247.09,246.91,246.93,96753.0,217.3639,217.4255,217.2671,217.2847,96753.0
2017-12-20 14:00:00,246.93,246.97,246.68,246.71,79876.0,217.2847,217.3199,217.0647,217.0911,79876.0
2017-12-20 14:30:00,246.72,246.77,246.5,246.63,188947.0,217.0999,217.1439,216.9063,217.0207,188947.0
2017-12-20 15:00:00,246.63,246.76,246.6,246.69,217065.0,217.0207,217.1351,216.9943,217.0735,217065.0
2017-12-20 15:30:00,246.69,246.87,246.51,246.58,300358.0,217.0735,217.2319,216.9151,216.9767,300358.0
2017-12-21 09:30:00,247.22,247.31,246.81,246.89,362650.0,217.5399,217.6191,217.1791,217.2495,362650.0
2017-12-21 10:00:00,246.89,247.18,246.89,247.14,78339.0,217.2495,217.5047,217.2495,217.4695,78339.0
2017-12-21 10:30:00,247.14,247.51,247.14,247.3,185564.0,217.4695,217.795,217.4695,217.6103,185564.0
2017-12-21 11:00:00,247.33,247.47,247.28,247.46,109977.0,217.6367,217.7598,217.5927,217.751,109977.0
2017-12-21 11:30:00,247.48,247.59,247.43,247.49,95047.0,217.7686,217.8654,217.7247,217.7774,95047.0
2017-12-21 12:00:00,247.48,247.49,247.37,247.46,56437.0,217.7686,217.7774,217.6719,217.751,56437.0
2017-12-21 12:30:00,247.46,247.64,247.39,247.63,45150.0,217.751,217.9094,217.6895,217.9006,45150.0
2017-12-21 13:00:00,247.64,247.81,247.63,247.8,62672.0,217.9094,218.059,217.9006,218.0502,62672.0
2017-12-21 13:30:00,247.75,247.76,247.62,247.64,60944.0,218.0062,218.015,217.8918,217.9094,60944.0
2017-12-21 14:00:00,247.65,247.65,247.48,247.54,82590.0,217.9182,217.9182,217.7686,217.8214,82590.0
2017-12-21 14:30:00,247.54,247.57,247.4,247.55,287929.0,217.8214,217.8478,217.6983,217.8302,287929.0
2017-12-21 15:00:00,247.56,247.58,247.24,247.45,266434.0,217.839,217.8566,217.5575,217.7422,266434.0
2017-12-21 15:30:00,247.45,247.49,246.92,247.08,363773.0,217.7422,217.7774,217.2759,217.4167,363773.0
2017-12-22 09:30:00,247.11,247.13,246.75,247.07,227248.0,217.4431,217.4607,217.1263,217.4079,227248.0
2017-12-22 10:00:00,247.09,247.12,246.74,246.87,262445.0,217.4255,217.4519,217.1175,217.2319,262445.0
2017-12-22 10:30:00,246.86,246.95,246.78,246.8,66000.0,217.2231,217.3023,217.1527,217.1703,66000.0
2017-12-22 11:00:00,246.81,246.82,246.54,246.68,97940.0,217.1791,217.1879,216.9415,217.0647,97940.0
2017-12-22 11:30:00,246.68,246.73,246.44,246.62,119190.0,217.0647,217.1087,216.8535,217.0119,119190.0
2017-12-22 12:00:00,246.6,246.76,246.59,246.75,54945.0,216.9943,217.1351,216.9855,217.1263,54945.0
2017-12-22 12:30:00,246.72,246.76,246.61,246.65,29778.0,217.0999,217.1351,217.0031,217.0383,29778.0
2017-12-22 13:00:00,246.63,246.72,246.63,246.69,40944.0,217.0207,217.0999,217.0207,217.0735,40944.0
2017-12-22 13:30:00,246.69,246.89,246.68,246.86,68259.0,217.0735,217.2495,217.0647,217.2231,68259.0
2017-12-22 14:00:00,246.85,246.95,246.75,246.88,52637.0,217.2143,217.3023,217.1263,217.2407,52637.0
2017-12-22 14:30:00,246.9,246.99,246.81,246.93,126940.0,217.2583,217.3375,217.1791,217.2847,126940.0
2017-12-22 15:00:00,246.94,246.97,246.82,246.9,83052.0,217.2935,217.3199,217.1879,217.2583,83052.0
2017-12-22 15:30:00,246.9,247.04,246.83,247.0,382568.0,217.2583,217.3815,217.1967,217.3463,382568.0
2017-12-26 09:30:00,245.66,245.7,245.35,245.56,227810.0,217.2094,217.2448,216.9353,217.121,227810.0
2017-12-26 10:00:00,245.56,245.7,245.48,245.64,102583.0,217.121,217.2448,217.0503,217.1917,102583.0
2017-12-26 10:30:00,245.64,245.71,245.42,245.42,73854.0,217.1917,217.2536,216.9972,216.9972,73854.0
2017-12-26 11:00:00,245.42,245.59,245.41,245.56,50703.0,216.9972,217.1475,216.9884,217.121,50703.0
2017-12-26 11:30:00,245.56,245.58,245.47,245.53,113627.0,217.121,217.1387,217.0414,217.0945,113627.0
2017-12-26 12:00:00,245.54,245.59,245.45,245.52,60891.0,217.1033,217.1475,217.0237,217.0856,60891.0
2017-12-26 12:30:00,245.49,245.6,245.43,245.49,66529.0,217.0591,217.1564,217.0061,217.0591,66529.0
2017-12-26 13:00:00,245.51,245.53,245.42,245.49,92763.0,217.0768,217.0945,216.9972,217.0591,92763.0
2017-12-26 13:30:00,245.5,245.53,245.38,245.43,142998.0,217.068,217.0945,216.9619,217.0061,142998.0
2017-12-26 14:00:00,245.44,245.47,245.38,245.45,55192.0,217.0149,217.0414,216.9619,217.0237,55192.0
2017-12-26 14:30:00,245.45,245.52,245.44,245.51,63978.0,217.0237,217.0856,217.0149,217.0768,63978.0
2017-12-26 15:00:00,245.51,245.53,245.31,245.33,57413.0,217.0768,217.0945,216.9,216.9176,57413.0
2017-12-26 15:30:00,245.34,245.53,245.26,245.51,186518.0,216.9265,217.0945,216.8557,217.0768,186518.0
2017-12-27 09:30:00,245.71,245.75,245.52,245.65,156762.0,217.2536,217.289,217.0856,217.2006,156762.0
2017-12-27 10:00:00,245.68,245.86,245.68,245.85,145444.0,217.2271,217.3863,217.2271,217.3774,145444.0
2017-12-27 10:30:00,245.83,245.97,245.79,245.94,113954.0,217.3597,217.4835,217.3244,217.457,113954.0
2017-12-27 11:00:00,245.96,246.02,245.89,245.92,101245.0,217.4747,217.5277,217.4128,217.4393,101245.0
2017-12-27 11:30:00,245.92,245.93,245.67,245.76,106991.0,217.4393,217.4482,217.2183,217.2978,106991.0
2017-12-27 12:00:00,245.75,245.8,245.64,245.64,50359.0,217.289,217.3332,217.1917,217.1917,50359.0
2017-12-27 12:30:00,245.66,245.75,245.6,245.6,49319.0,217.2094,217.289,217.1564,217.1564,49319.0
2017-12-27 13:00:00,245.6,245.7,245.52,245.53,55940.0,217.1564,217.2448,217.0856,217.0945,55940.0
2017-12-27 13:30:00,245.55,245.67,245.51,245.67,31949.0,217.1122,217.2183,217.0768,217.2183,31949.0
2017-12-27 14:00:00,245.64,245.66,245.49,245.59,59868.0,217.1917,217.2094,217.0591,217.1475,59868.0
2017-12-27 14:30:00,245.59,245.59,245.43,245.53,84676.0,217.1475,217.1475,217.0061,217.0945,84676.0
2017-12-27 15:00:00,245.52,245.58,245.41,245.46,50691.0,217.0856,217.1387,216.9884,217.0326,50691.0
2017-12-27 15:30:00,245.48,245.69,245.38,245.67,167757.0,217.0503,217.2359,216.9619,217.2183,167757.0
2017-12-28 09:30:00,246.13,246.2,245.81,245.89,101003.0,217.625,217.6869,217.3421,217.4128,101003.0
2017-12-28 10:00:00,245.9,245.95,245.82,245.84,83524.0,217.4216,217.4658,217.3509,217.3686,83524.0
2017-12-28 10:30:00,245.85,246.0,245.79,245.95,60842.0,217.3774,217.51,217.3244,217.4658,60842.0
2017-12-28 11:00:00,245.96,246.02,245.87,245.89,94043.0,217.4747,217.5277,217.3951,217.4128,94043.0
2017-12-28 11:30:00,245.88,246.02,245.83,245.98,46072.0,217.4039,217.5277,217.3597,217.4924,46072.0
2017-12-28 12:00:00,245.97,246.01,245.92,245.92,97060.0,217.4835,217.5189,217.4393,217.4393,97060.0
2017-12-28 12:30:00,245.94,245.96,245.88,245.91,81938.0,217.457,217.4747,217.4039,217.4305,81938.0
2017-12-28 13:00:00,245.92,245.95,245.84,245.86,80888.0,217.4393,217.4658,217.3686,217.3863,80888.0
2017-12-28 13:30:00,245.85,245.87,245.8,245.86,69599.0,217.3774,217.3951,217.3332,217.3863,69599.0
2017-12-28 14:00:00,245.85,245.87,245.77,245.82,332275.0,217.3774,217.3951,217.3067,217.3509,332275.0
2017-12-28 14:30:00,245.82,245.95,245.78,245.92,78862.0,217.3509,217.4658,217.3155,217.4393,78862.0
2017-12-28 15:00:00,245.93,245.95,245.89,245.92,97833.0,217.4482,217.4658,217.4128,217.4393,97833.0
2017-12-28 15:30:00,245.91,246.21,245.89,246.14,514033.0,217.4305,217.6957,217.4128,217.6338,514033.0
2017-12-29 09:30:00,246.76,246.77,246.18,246.27,320156.0,218.182,218.1909,217.6692,217.7488,320156.0
2017-12-29 10:00:00,246.24,246.27,245.97,246.24,75652.0,217.7223,217.7488,217.4835,217.7223,75652.0
2017-12-29 10:30:00,246.25,246.28,245.84,246.03,113119.0,217.7311,217.7576,217.3686,217.5366,113119.0
2017-12-29 11:00:00,246.07,246.07,245.83,245.98,71625.0,217.5719,217.5719,217.3597,217.4924,71625.0
2017-12-29 11:30:00,246.03,246.15,245.91,246.05,64866.0,217.5366,217.6427,217.4305,217.5543,64866.0
2017-12-29 12:00:00,246.08,246.12,245.95,245.96,104356.0,217.5808,217.6161,217.4658,217.4747,104356.0
2017-12-29 12:30:00,245.97,246.08,245.9,245.93,104611.0,217.4835,217.5808,217.4216,217.4482,104611.0
2017-12-29 13:00:00,245.94,246.02,245.86,245.93,110013.0,217.457,217.5277,217.3863,217.4482,110013.0
2017-12-29 13:30:00,245.93,245.94,245.63,245.74,146513.0,217.4482,217.457,217.1829,217.2802,146513.0
2017-12-29 14:00:00,245.74,245.85,245.7,245.83,163875.0,217.2802,217.3774,217.2448,217.3597,163875.0
2017-12-29 14:30:00,245.82,245.86,245.71,245.83,47815.0,217.3509,217.3863,217.2536,217.3597,47815.0
2017-12-29 15:00:00,245.82,246.08,245.75,246.01,91758.0,217.3509,217.5808,217.289,217.5189,91758.0
2017-12-29 15:30:00,246.01,246.01,245.03,245.25,449103.0,217.5189,217.5189,216.6524,216.8469,449103.0
2018-01-02 09:30:00,246.15,246.26,245.73,246.25,345128.0,217.6427,217.7399,217.2713,217.7311,345128.0
2018-01-02 10:00:00,246.26,246.65,246.24,246.65,348045.0,217.7399,218.0848,217.7223,218.0848,348045.0
2018-01-02 10:30:00,246.66,246.69,246.25,246.53,145512.0,218.0936,218.1201,217.7311,217.9787,145512.0
2018-01-02 11:00:00,246.53,246.67,246.4,246.43,122271.0,217.9787,218.1025,217.8637,217.8902,122271.0
2018-01-02 11:30:00,246.43,246.44,246.27,246.4,74919.0,217.8902,217.8991,217.7488,217.8637,74919.0
2018-01-02 12:00:00,246.43,246.56,246.41,246.5,122084.0,217.8902,218.0052,217.8726,217.9521,122084.0
2018-01-02 12:30:00,246.51,246.52,246.34,246.4,74209.0,217.961,217.9698,217.8107,217.8637,74209.0
2018-01-02 13:00:00,246.41,246.58,246.4,246.53,90341.0,217.8726,218.0229,217.8637,217.9787,90341.0
2018-01-02 13:30:00,246.53,246.59,246.43,246.53,75911.0,217.9787,218.0317,217.8902,217.9787,75911.0
2018-01-02 14:00:00,246.55,246.6,246.49,246.54,94089.0,217.9964,218.0406,217.9433,217.9875,94089.0
2018-01-02 14:30:00,246.54,246.62,246.51,246.58,99166.0,217.9875,218.0582,217.961,218.0229,99166.0
2018-01-02 15:00:00,246.57,246.76,246.52,246.73,158502.0,218.014,218.182,217.9698,218.1555,158502.0
2018-01-02 15:30:00,246.75,247.03,246.6,247.03,485163.0,218.1732,218.4208,218.0406,218.4208,485163.0
2018-01-03 09:30:00,247.19,247.77,247.18,247.75,348060.0,218.5622,219.0751,218.5534,219.0574,348060.0
2018-01-03 10:00:00,247.73,248.07,247.71,248.03,112964.0,219.0397,219.3403,219.022,219.3049,112964.0
2018-01-03 10:30:00,248.04,248.19,247.89,247.97,136956.0,219.3138,219.4464,219.1812,219.2519,136956.0
2018-01-03 11:00:00,247.99,248.11,247.91,248.06,71770.0,219.2696,219.3757,219.1988,219.3315,71770.0
2018-01-03 11:30:00,248.07,248.13,247.97,248.0,139451.0,219.3403,219.3934,219.2519,219.2784,139451.0
2018-01-03 12:00:00,248.01,248.16,248.0,248.15,74672.0,219.2873,219.4199,219.2784,219.411,74672.0
2018-01-03 12:30:00,248.16,248.53,248.15,248.4,227960.0,219.4199,219.747,219.411,219.6321,227960.0
2018-01-03 13:00:00,248.42,248.46,248.36,248.36,95018.0,219.6498,219.6851,219.5967,219.5967,95018.0
2018-01-03 13:30:00,248.38,248.38,248.09,248.15,289835.0,219.6144,219.6144,219.358,219.411,289835.0
2018-01-03 14:00:00,248.13,248.33,248.11,248.3,173418.0,219.3934,219.5702,219.3757,219.5437,173418.0
2018-01-03 14:30:00,248.3,248.45,248.25,248.34,116859.0,219.5437,219.6763,219.4995,219.579,116859.0
2018-01-03 15:00:00,248.38,248.46,248.31,248.46,71110.0,219.6144,219.6851,219.5525,219.6851,71110.0
2018-01-03 15:30:00,248.45,248.7,248.42,248.56,497010.0,219.6763,219.8974,219.6498,219.7736,497010.0
2018-01-04 09:30:00,249.27,249.85,249.17,249.81,667533.0,220.4013,220.9142,220.3129,220.8788,667533.0
2018-01-04 10:00:00,249.83,249.93,249.68,249.93,148086.0,220.8965,220.9849,220.7639,220.9849,148086.0
2018-01-04 10:30:00,249.95,250.12,249.78,249.89,231183.0,221.0026,221.1529,220.8523,220.9495,231183.0
2018-01-04 11:00:00,249.88,249.9,249.55,249.56,115736.0,220.9407,220.9584,220.6489,220.6578,115736.0
2018-01-04 11:30:00,249.58,249.7,249.46,249.62,93954.0,220.6754,220.7815,220.5693,220.7108,93954.0
2018-01-04 12:00:00,249.63,249.87,249.6,249.71,85909.0,220.7196,220.9319,220.6931,220.7904,85909.0
2018-01-04 12:30:00,249.72,249.89,249.65,249.84,51655.0,220.7992,220.9495,220.7373,220.9053,51655.0
2018-01-04 13:00:00,249.84,249.88,249.7,249.83,77475.0,220.9053,220.9407,220.7815,220.8965,77475.0
2018-01-04 13:30:00,249.8,249.92,249.75,249.91,130370.0,220.87,220.9761,220.8257,220.9672,130370.0
2018-01-04 14:00:00,249.9,250.01,249.79,249.81,78438.0,220.9584,221.0556,220.8611,220.8788,78438.0
2018-01-04 14:30:00,249.8,249.96,249.78,249.89,107102.0,220.87,221.0114,220.8523,220.9495,107102.0
2018-01-04 15:00:00,249.88,249.93,249.67,249.85,188401.0,220.9407,220.9849,220.755,220.9142,188401.0
2018-01-04 15:30:00,249.86,249.86,249.59,249.63,338726.0,220.923,220.923,220.6843,220.7196,338726.0
2018-01-05 09:30:00,250.46,250.53,249.95,250.28,282138.0,221.4535,221.5154,221.0026,221.2944,282138.0
2018-01-05 10:00:00,250.27,250.44,250.1,250.12,103566.0,221.2855,221.4358,221.1352,221.1529,103566.0
2018-01-05 10:30:00,250.15,250.4,250.12,250.37,74566.0,221.1794,221.4005,221.1529,221.3739,74566.0
2018-01-05 11:00:00,250.36,250.62,250.29,250.57,233084.0,221.3651,221.595,221.3032,221.5508,233084.0
2018-01-05 11:30:00,250.57,250.6,250.46,250.54,98524.0,221.5508,221.5773,221.4535,221.5243,98524.0
2018-01-05 12:00:00,250.53,250.61,250.42,250.58,61884.0,221.5154,221.5862,221.4182,221.5596,61884.0
2018-01-05 12:30:00,250.58,250.58,250.33,250.42,70983.0,221.5596,221.5596,221.3386,221.4182,70983.0
2018-01-05 13:00:00,250.42,250.54,250.41,250.54,45571.0,221.4182,221.5243,221.4093,221.5243,45571.0
2018-01-05 13:30:00,250.55,250.63,250.53,250.58,54711.0,221.5331,221.6038,221.5154,221.5596,54711.0
2018-01-05 14:00:00,250.59,250.78,250.52,250.74,90672.0,221.5685,221.7365,221.5066,221.7011,90672.0
2018-01-05 14:30:00,250.77,250.86,250.72,250.75,130564.0,221.7276,221.8072,221.6834,221.7099,130564.0
2018-01-05 15:00:00,250.76,250.98,250.72,250.98,110367.0,221.7188,221.9133,221.6834,221.9133,110367.0
2018-01-05 15:30:00,250.97,251.4,250.96,251.25,394748.0,221.9045,222.2847,221.8956,222.152,394748.0
2018-01-08 09:30:00,251.16,251.3,250.87,251.18,325992.0,222.0725,222.1962,221.816,222.0901,325992.0
2018-01-08 10:00:00,251.2,251.26,250.98,251.22,182274.0,222.1078,222.1609,221.9133,222.1255,182274.0
2018-01-08 10:30:00,251.24,251.31,251.08,251.24,95485.0,222.1432,222.2051,222.0017,222.1432,95485.0
2018-01-08 11:00:00,251.23,251.4,251.16,251.35,84665.0,222.1343,222.2847,222.0725,222.2404,84665.0
2018-01-08 11:30:00,251.34,251.44,251.27,251.29,36387.0,222.2316,222.32,222.1697,222.1874,36387.0
2018-01-08 12:00:00,251.29,251.46,251.28,251.41,85161.0,222.1874,222.3377,222.1786,222.2935,85161.0
2018-01-08 12:30:00,251.42,251.49,251.34,251.46,78093.0,222.3023,222.3642,222.2316,222.3377,78093.0
2018-01-08 13:00:00,251.48,251.79,251.48,251.77,425873.0,222.3554,222.6295,222.3554,222.6118,425873.0
2018-01-08 13:30:00,251.77,251.78,251.69,251.74,49262.0,222.6118,222.6206,222.5411,222.5853,49262.0
2018-01-08 14:00:00,251.75,251.83,251.71,251.72,48795.0,222.5941,222.6649,222.5588,222.5676,48795.0
2018-01-08 14:30:00,251.72,251.82,251.66,251.82,62794.0,222.5676,222.656,222.5145,222.656,62794.0
2018-01-08 15:00:00,251.81,251.85,251.6,251.63,108216.0,222.6472,222.6825,222.4615,222.488,108216.0
2018-01-08 15:30:00,251.64,251.88,251.58,251.72,345930.0,222.4969,222.7091,222.4438,222.5676,345930.0
2018-01-09 09:30:00,252.18,252.4,251.91,252.03,373717.0,222.9743,223.1688,222.7356,222.8417,373717.0
2018-01-09 10:00:00,252.01,252.37,251.91,252.34,121405.0,222.824,223.1423,222.7356,223.1158,121405.0
2018-01-09 10:30:00,252.38,252.38,251.91,252.16,110779.0,223.1512,223.1512,222.7356,222.9566,110779.0
2018-01-09 11:00:00,252.15,252.83,252.15,252.75,143438.0,222.9478,223.549,222.9478,223.4783,143438.0
2018-01-09 11:30:00,252.76,252.76,252.55,252.68,51654.0,223.4872,223.4872,223.3015,223.4164,51654.0
2018-01-09 12:00:00,252.66,252.73,252.52,252.56,67810.0,223.3987,223.4606,223.2749,223.3103,67810.0
2018-01-09 12:30:00,252.56,252.79,252.53,252.69,87075.0,223.3103,223.5137,223.2838,223.4253,87075.0
2018-01-09 13:00:00,252.71,252.91,252.69,252.87,53446.0,223.4429,223.6198,223.4253,223.5844,53446.0
2018-01-09 13:30:00,252.91,252.93,252.83,252.9,89694.0,223.6198,223.6375,223.549,223.6109,89694.0
2018-01-09 14:00:00,252.91,252.95,252.58,252.65,82549.0,223.6198,223.6551,223.328,223.3899,82549.0
2018-01-09 14:30:00,252.63,252.78,252.54,252.69,115054.0,223.3722,223.5048,223.2926,223.4253,115054.0
2018-01-09 15:00:00,252.68,252.71,252.37,252.37,96775.0,223.4164,223.4429,223.1423,223.1423,96775.0
2018-01-09 15:30:00,252.38,252.75,252.11,252.28,408837.0,223.1512,223.4783,222.9124,223.0627,408837.0
2018-01-10 09:30:00,251.51,251.72,250.82,251.2,300147.0,222.3819,222.5676,221.7718,222.1078,300147.0
2018-01-10 10:00:00,251.24,251.65,251.02,251.48,80541.0,222.1432,222.5057,221.9487,222.3554,80541.0
2018-01-10 10:30:00,251.47,251.85,251.32,251.58,99354.0,222.3466,222.6825,222.2139,222.4438,99354.0
2018-01-10 11:00:00,251.6,251.88,251.59,251.64,86583.0,222.4615,222.7091,222.4527,222.4969,86583.0
2018-01-10 11:30:00,251.66,251.99,251.65,251.83,120107.0,222.5145,222.8063,222.5057,222.6649,120107.0
2018-01-10 12:00:00,251.82,251.96,251.67,251.84,51171.0,222.656,222.7798,222.5234,222.6737,51171.0
2018-01-10 12:30:00,251.86,252.02,251.84,252.01,84260.0,222.6914,222.8329,222.6737,222.824,84260.0
2018-01-10 13:00:00,252.03,252.08,251.83,251.94,88032.0,222.8417,222.8859,222.6649,222.7621,88032.0
2018-01-10 13:30:00,251.93,252.17,251.87,252.05,60490.0,222.7533,222.9655,222.7002,222.8594,60490.0
2018-01-10 14:00:00,252.08,252.1,251.53,251.56,123837.0,222.8859,222.9036,222.3996,222.4261,123837.0
2018-01-10 14:30:00,251.57,251.75,251.48,251.67,202834.0,222.435,222.5941,222.3554,222.5234,202834.0
2018-01-10 15:00:00,251.67,251.86,251.5,251.62,145231.0,222.5234,222.6914,222.3731,222.4792,145231.0
2018-01-10 15:30:00,251.62,251.96,251.6,251.9,248145.0,222.4792,222.7798,222.4615,222.7268,248145.0
2018-01-11 09:30:00,252.47,252.77,252.33,252.77,201236.0,223.2307,223.496,223.107,223.496,201236.0
2018-01-11 10:00:00,252.78,252.94,252.49,252.59,104410.0,223.5048,223.6463,223.2484,223.3368,104410.0
2018-01-11 10:30:00,252.61,252.79,252.39,252.78,363350.0,223.3545,223.5137,223.16,223.5048,363350.0
2018-01-11 11:00:00,252.83,252.95,252.77,252.77,93616.0,223.549,223.6551,223.496,223.496,93616.0
2018-01-11 11:30:00,252.78,252.91,252.71,252.9,52439.0,223.5048,223.6198,223.4429,223.6109,52439.0
2018-01-11 12:00:00,252.88,253.11,252.82,253.06,90136.0,223.5933,223.7966,223.5402,223.7524,90136.0
2018-01-11 12:30:00,253.06,253.4,253.06,253.32,119103.0,223.7524,224.053,223.7524,223.9823,119103.0
2018-01-11 13:00:00,253.3,253.47,253.25,253.31,70696.0,223.9646,224.1149,223.9204,223.9735,70696.0
2018-01-11 13:30:00,253.33,253.35,253.2,253.22,73946.0,223.9911,224.0088,223.8762,223.8939,73946.0
2018-01-11 14:00:00,253.22,253.26,253.16,253.25,174234.0,223.8939,223.9292,223.8408,223.9204,174234.0
2018-01-11 14:30:00,253.25,253.28,253.16,253.27,82313.0,223.9204,223.9469,223.8408,223.9381,82313.0
2018-01-11 15:00:00,253.25,253.48,253.23,253.4,74495.0,223.9204,224.1238,223.9027,224.053,74495.0
2018-01-11 15:30:00,253.38,253.72,253.27,253.71,339310.0,224.0353,224.336,223.9381,224.3271,339310.0
2018-01-12 09:30:00,254.03,254.57,253.9,254.57,240086.0,224.6101,225.0875,224.4951,225.0875,240086.0
2018-01-12 10:00:00,254.57,254.72,254.4,254.71,192952.0,225.0875,225.2202,224.9372,225.2113,192952.0
2018-01-12 10:30:00,254.71,255.3,254.66,255.11,99968.0,225.2113,225.733,225.1671,225.565,99968.0
2018-01-12 11:00:00,255.14,255.17,254.7,254.93,130767.0,225.5915,225.618,225.2025,225.4058,130767.0
2018-01-12 11:30:00,254.92,255.12,254.84,255.11,90579.0,225.397,225.5738,225.3263,225.565,90579.0
2018-01-12 12:00:00,255.2,255.21,254.99,255.02,70176.0,225.6446,225.6534,225.4589,225.4854,70176.0
2018-01-12 12:30:00,255.0,255.18,254.91,255.16,89017.0,225.4677,225.6269,225.3882,225.6092,89017.0
2018-01-12 13:00:00,255.17,255.22,254.97,255.06,97970.0,225.618,225.6623,225.4412,225.5208,97970.0
2018-01-12 13:30:00,255.05,255.3,255.02,255.23,74407.0,225.5119,225.733,225.4854,225.6711,74407.0
2018-01-12 14:00:00,255.2,255.37,255.16,255.37,70959.0,225.6446,225.7949,225.6092,225.7949,70959.0
2018-01-12 14:30:00,255.37,255.4,255.06,255.25,117496.0,225.7949,225.8214,225.5208,225.6888,117496.0
2018-01-12 15:00:00,255.26,255.37,254.92,255.15,134209.0,225.6976,225.7949,225.397,225.6004,134209.0
2018-01-12 15:30:00,255.15,255.56,255.14,255.39,315714.0,225.6004,225.9629,225.5915,225.8126,315714.0
2018-01-16 09:30:00,256.79,257.4,256.66,257.3,606751.0,227.0504,227.5898,226.9355,227.5014,606751.0
2018-01-16 10:00:00,257.32,257.33,256.9,256.97,484167.0,227.519,227.5279,227.1477,227.2096,484167.0
2018-01-16 10:30:00,257.0,257.0,256.12,256.17,244090.0,227.2361,227.2361,226.458,226.5022,244090.0
2018-01-16 11:00:00,256.2,256.34,255.79,256.31,206523.0,226.5288,226.6525,226.1662,226.626,206523.0
2018-01-16 11:30:00,256.28,256.42,255.78,255.91,133032.0,226.5995,226.7233,226.1574,226.2723,133032.0
2018-01-16 12:00:00,255.94,256.29,255.92,256.03,215550.0,226.2989,226.6083,226.2812,226.3784,215550.0
2018-01-16 12:30:00,256.04,256.07,255.71,255.77,94040.0,226.3873,226.4138,226.0955,226.1486,94040.0
2018-01-16 13:00:00,255.78,255.95,255.61,255.8,143841.0,226.1574,226.3077,226.0071,226.1751,143841.0
2018-01-16 13:30:00,255.8,255.83,255.13,255.2,136075.0,226.1751,226.2016,225.5827,225.6446,136075.0
2018-01-16 14:00:00,255.2,255.25,254.49,254.52,186840.0,225.6446,225.6888,225.0168,225.0433,186840.0
2018-01-16 14:30:00,254.53,254.76,253.8,254.33,209963.0,225.0522,225.2555,224.4067,224.8753,209963.0
2018-01-16 15:00:00,254.34,255.07,254.34,255.05,158381.0,224.8842,225.5296,224.8842,225.5119,158381.0
2018-01-16 15:30:00,255.05,255.1,254.43,254.53,426589.0,225.5119,225.5562,224.9637,225.0522,426589.0
2018-01-17 09:30:00,255.49,255.52,254.74,254.83,359613.0,225.901,225.9275,225.2378,225.3174,359613.0
2018-01-17 10:00:00,254.83,255.47,254.83,255.11,120990.0,225.3174,225.8833,225.3174,225.565,120990.0
2018-01-17 10:30:00,255.15,255.46,255.09,255.39,65829.0,225.6004,225.8745,225.5473,225.8126,65829.0
2018-01-17 11:00:00,255.42,255.9,255.28,255.71,76152.0,225.8391,226.2635,225.7153,226.0955,76152.0
2018-01-17 11:30:00,255.73,255.9,255.7,255.85,51822.0,226.1132,226.2635,226.0867,226.2193,51822.0
2018-01-17 12:00:00,255.84,256.12,255.84,256.07,58058.0,226.2104,226.458,226.2104,226.4138,58058.0
2018-01-17 12:30:00,256.06,256.41,256.06,256.38,67555.0,226.405,226.7144,226.405,226.6879,67555.0
2018-01-17 13:00:00,256.42,256.57,256.33,256.44,65152.0,226.7233,226.8559,226.6437,226.741,65152.0
2018-01-17 13:30:00,256.45,256.68,256.42,256.53,81245.0,226.7498,226.9532,226.7233,226.8205,81245.0
2018-01-17 14:00:00,256.56,256.99,256.54,256.84,99902.0,226.8471,227.2273,226.8294,227.0946,99902.0
2018-01-17 14:30:00,256.85,257.19,256.85,257.13,107529.0,227.1035,227.4041,227.1035,227.3511,107529.0
2018-01-17 15:00:00,257.14,257.35,256.94,256.97,127446.0,227.3599,227.5456,227.1831,227.2096,127446.0
2018-01-17 15:30:00,256.99,257.26,256.71,256.95,321870.0,227.2273,227.466,226.9797,227.1919,321870.0
2018-01-18 09:30:00,256.84,257.16,256.56,256.95,483520.0,227.0946,227.3776,226.8471,227.1919,483520.0
2018-01-18 10:00:00,257.0,257.0,256.19,256.49,321331.0,227.2361,227.2361,226.5199,226.7852,321331.0
2018-01-18 10:30:00,256.49,256.73,256.43,256.45,139872.0,226.7852,226.9974,226.7321,226.7498,139872.0
2018-01-18 11:00:00,256.46,256.86,256.27,256.42,236877.0,226.7586,227.1123,226.5906,226.7233,236877.0
2018-01-18 11:30:00,256.43,256.6,256.02,256.34,121159.0,226.7321,226.8824,226.3696,226.6525,121159.0
2018-01-18 12:00:00,256.31,256.67,256.29,256.63,109043.0,226.626,226.9443,226.6083,226.909,109043.0
2018-01-18 12:30:00,256.63,256.72,256.54,256.6,118632.0,226.909,226.9885,226.8294,226.8824,118632.0
2018-01-18 13:00:00,256.61,256.73,256.35,256.56,136972.0,226.8913,226.9974,226.6614,226.8471,136972.0
2018-01-18 13:30:00,256.55,256.84,256.49,256.79,203940.0,226.8382,227.0946,226.7852,227.0504,203940.0
2018-01-18 14:00:00,256.81,257.14,256.76,257.13,204384.0,227.0681,227.3599,227.0239,227.3511,204384.0
2018-01-18 14:30:00,257.13,257.27,256.9,257.03,186377.0,227.3511,227.4748,227.1477,227.2626,186377.0
2018-01-18 15:00:00,257.0,257.06,256.67,256.7,173028.0,227.2361,227.2892,226.9443,226.9709,173028.0
2018-01-18 15:30:00,256.71,256.71,256.29,256.57,370327.0,226.9797,226.9797,226.6083,226.8559,370327.0
2018-01-19 09:30:00,257.15,257.31,257.02,257.11,237435.0,227.3687,227.5102,227.2538,227.3334,237435.0
2018-01-19 10:00:00,257.08,257.27,256.62,257.16,136562.0,227.3068,227.4748,226.9001,227.3776,136562.0
2018-01-19 10:30:00,257.2,257.26,256.73,256.83,107419.0,227.4129,227.466,226.9974,227.0858,107419.0
2018-01-19 11:00:00,256.83,257.02,256.53,256.95,104696.0,227.0858,227.2538,226.8205,227.1919,104696.0
2018-01-19 11:30:00,256.98,257.03,256.7,256.79,101506.0,227.2184,227.2626,226.9709,227.0504,101506.0
2018-01-19 12:00:00,256.79,256.97,256.76,256.93,105881.0,227.0504,227.2096,227.0239,227.1742,105881.0
2018-01-19 12:30:00,256.94,257.13,256.87,256.97,83633.0,227.1831,227.3511,227.1212,227.2096,83633.0
2018-01-19 13:00:00,257.0,257.03,256.81,257.01,66521.0,227.2361,227.2626,227.0681,227.2449,66521.0
2018-01-19 13:30:00,257.0,257.04,256.82,256.94,99989.0,227.2361,227.2715,227.077,227.1831,99989.0
2018-01-19 14:00:00,256.94,257.37,256.91,257.29,123285.0,227.1831,227.5633,227.1565,227.4925,123285.0
2018-01-19 14:30:00,257.27,257.44,257.27,257.29,128236.0,227.4748,227.6251,227.4748,227.4925,128236.0
2018-01-19 15:00:00,257.3,257.6,257.19,257.6,150559.0,227.5014,227.7666,227.4041,227.7666,150559.0
2018-01-19 15:30:00,257.62,257.69,257.4,257.68,262630.0,227.7843,227.8462,227.5898,227.8374,262630.0
2018-01-22 09:30:00,257.45,258.0,257.45,257.93,181403.0,227.634,228.1203,227.634,228.0584,181403.0
2018-01-22 10:00:00,257.9,258.62,257.85,258.48,137870.0,228.0319,228.6685,227.9877,228.5447,137870.0
2018-01-22 10:30:00,258.54,258.59,258.24,258.25,98500.0,228.5978,228.642,228.3325,228.3413,98500.0
2018-01-22 11:00:00,258.25,258.48,258.16,258.16,87711.0,228.3413,228.5447,228.2618,228.2618,87711.0
2018-01-22 11:30:00,258.19,258.64,258.14,258.64,60490.0,228.2883,228.6862,228.2441,228.6862,60490.0
2018-01-22 12:00:00,258.63,258.95,258.57,258.93,77715.0,228.6773,228.9603,228.6243,228.9426,77715.0
2018-01-22 12:30:00,258.92,259.13,258.89,258.89,67997.0,228.9337,229.1194,228.9072,228.9072,67997.0
2018-01-22 13:00:00,258.89,259.05,258.81,258.95,55484.0,228.9072,229.0487,228.8365,228.9603,55484.0
2018-01-22 13:30:00,258.95,259.05,258.86,258.97,106074.0,228.9603,229.0487,228.8807,228.978,106074.0
2018-01-22 14:00:00,259.02,259.03,258.66,258.81,86059.0,229.0222,229.031,228.7039,228.8365,86059.0
2018-01-22 14:30:00,258.81,259.03,258.79,258.93,69340.0,228.8365,229.031,228.8188,228.9426,69340.0
2018-01-22 15:00:00,258.89,259.13,258.87,259.07,77235.0,228.9072,229.1194,228.8895,229.0664,77235.0
2018-01-22 15:30:00,259.07,259.78,259.0,259.77,298311.0,229.0664,229.6941,229.0045,229.6853,298311.0
2018-01-23 09:30:00,259.84,260.35,259.51,259.76,490307.0,229.7472,230.1981,229.4554,229.6765,490307.0
2018-01-23 10:00:00,259.72,260.12,259.58,260.02,146360.0,229.6411,229.9948,229.5173,229.9064,146360.0
2018-01-23 10:30:00,260.03,260.54,259.94,260.47,190559.0,229.9152,230.3661,229.8356,230.3042,190559.0
2018-01-23 11:00:00,260.5,260.63,260.33,260.39,118661.0,230.3308,230.4457,230.1804,230.2335,118661.0
2018-01-23 11:30:00,260.39,260.42,260.01,260.12,102233.0,230.2335,230.26,229.8975,229.9948,102233.0
2018-01-23 12:00:00,260.09,260.27,260.04,260.13,62514.0,229.9682,230.1274,229.924,230.0036,62514.0
2018-01-23 12:30:00,260.12,260.23,259.93,260.15,94417.0,229.9948,230.092,229.8268,230.0213,94417.0
2018-01-23 13:00:00,260.13,260.31,260.06,260.22,45025.0,230.0036,230.1628,229.9417,230.0832,45025.0
2018-01-23 13:30:00,260.23,260.51,260.19,260.47,74095.0,230.092,230.3396,230.0567,230.3042,74095.0
2018-01-23 14:00:00,260.47,260.5,259.97,260.19,85965.0,230.3042,230.3308,229.8621,230.0567,85965.0
2018-01-23 14:30:00,260.19,260.54,260.15,260.41,62426.0,230.0567,230.3661,230.0213,230.2512,62426.0
2018-01-23 15:00:00,260.43,260.45,260.1,260.34,87637.0,230.2689,230.2866,229.9771,230.1893,87637.0
2018-01-23 15:30:00,260.37,260.55,260.26,260.31,169390.0,230.2158,230.375,230.1186,230.1628,169390.0
2018-01-24 09:30:00,261.03,261.3,260.75,261.25,326497.0,230.7994,231.0381,230.5518,230.9939,326497.0
2018-01-24 10:00:00,261.28,261.59,261.2,261.34,124121.0,231.0204,231.2945,230.9497,231.0735,124121.0
2018-01-24 10:30:00,261.37,261.63,261.07,261.18,126407.0,231.1,231.3299,230.8347,230.932,126407.0
2018-01-24 11:00:00,261.18,261.32,260.28,260.43,236832.0,230.932,231.0558,230.1362,230.2689,236832.0
2018-01-24 11:30:00,260.42,260.45,259.69,260.24,157409.0,230.26,230.2866,229.6146,230.1009,157409.0
2018-01-24 12:00:00,260.23,260.39,259.71,259.81,133881.0,230.092,230.2335,229.6323,229.7207,133881.0
2018-01-24 12:30:00,259.9,259.93,259.4,259.78,192019.0,229.8002,229.8268,229.3582,229.6941,192019.0
2018-01-24 13:00:00,259.77,259.82,259.01,259.65,115256.0,229.6853,229.7295,229.0133,229.5792,115256.0
2018-01-24 13:30:00,259.65,260.45,259.64,260.19,164024.0,229.5792,230.2866,229.5704,230.0567,164024.0
2018-01-24 14:00:00,260.2,260.56,260.08,260.53,50088.0,230.0655,230.3838,229.9594,230.3573,50088.0
2018-01-24 14:30:00,260.55,260.74,260.33,260.5,95448.0,230.375,230.543,230.1804,230.3308,95448.0
2018-01-24 15:00:00,260.52,260.52,260.18,260.35,157632.0,230.3484,230.3484,230.0478,230.1981,157632.0
2018-01-24 15:30:00,260.35,260.77,260.14,260.22,323578.0,230.1981,230.5695,230.0125,230.0832,323578.0
2018-01-25 09:30:00,261.14,261.22,259.81,260.0,396098.0,230.8966,230.9674,229.7207,229.8887,396098.0
2018-01-25 10:00:00,260.04,260.55,259.83,260.22,897098.0,229.924,230.375,229.7384,230.0832,897098.0
2018-01-25 10:30:00,260.28,260.62,260.0,260.36,120660.0,230.1362,230.4369,229.8887,230.207,120660.0
2018-01-25 11:00:00,260.35,260.68,260.27,260.56,266463.0,230.1981,230.4899,230.1274,230.3838,266463.0
2018-01-25 11:30:00,260.59,261.01,260.51,260.73,166829.0,230.4103,230.7817,230.3396,230.5341,166829.0
2018-01-25 12:00:00,260.76,261.05,260.7,260.86,98009.0,230.5607,230.8171,230.5076,230.6491,98009.0
2018-01-25 12:30:00,260.86,260.94,260.6,260.66,113229.0,230.6491,230.7198,230.4192,230.4722,113229.0
2018-01-25 13:00:00,260.64,260.75,260.4,260.54,73047.0,230.4545,230.5518,230.2423,230.3661,73047.0
2018-01-25 13:30:00,260.51,260.9,260.47,260.8,179425.0,230.3396,230.6844,230.3042,230.596,179425.0
2018-01-25 14:00:00,260.79,260.84,260.17,260.36,157291.0,230.5872,230.6314,230.039,230.207,157291.0
2018-01-25 14:30:00,260.38,260.42,259.75,259.87,95162.0,230.2247,230.26,229.6676,229.7737,95162.0
2018-01-25 15:00:00,259.88,260.3,259.53,260.17,159663.0,229.7826,230.1539,229.4731,230.039,159663.0
2018-01-25 15:30:00,260.16,260.41,260.01,260.34,189869.0,230.0301,230.2512,229.8975,230.1893,189869.0
2018-01-26 09:30:00,261.33,261.5,260.97,261.39,234521.0,231.0646,231.2149,230.7463,231.1177,234521.0
2018-01-26 10:00:00,261.39,261.52,261.1,261.24,110497.0,231.1177,231.2326,230.8613,230.9851,110497.0
2018-01-26 10:30:00,261.26,261.83,261.26,261.63,121768.0,231.0027,231.5067,231.0027,231.3299,121768.0
2018-01-26 11:00:00,261.63,261.78,261.49,261.72,220030.0,231.3299,231.4625,231.2061,231.4095,220030.0
2018-01-26 11:30:00,261.73,261.82,261.49,261.62,98709.0,231.4183,231.4979,231.2061,231.3211,98709.0
2018-01-26 12:00:00,261.64,261.83,261.56,261.81,132176.0,231.3387,231.5067,231.268,231.489,132176.0
2018-01-26 12:30:00,261.8,262.1,261.72,262.03,108141.0,231.4802,231.7455,231.4095,231.6836,108141.0
2018-01-26 13:00:00,262.03,262.29,262.02,262.15,85854.0,231.6836,231.9135,231.6747,231.7897,85854.0
2018-01-26 13:30:00,262.16,262.42,262.11,262.34,115269.0,231.7985,232.0284,231.7543,231.9577,115269.0
2018-01-26 14:00:00,262.34,262.47,262.13,262.21,123657.0,231.9577,232.0726,231.772,231.8427,123657.0
2018-01-26 14:30:00,262.21,262.46,262.13,262.39,118071.0,231.8427,232.0638,231.772,232.0019,118071.0
2018-01-26 15:00:00,262.39,262.87,262.37,262.79,165506.0,232.0019,232.4263,231.9842,232.3556,165506.0
2018-01-26 15:30:00,262.8,263.37,262.73,263.35,569203.0,232.3644,232.8684,232.3025,232.8507,569203.0
2018-01-29 09:30:00,262.83,263.25,262.64,263.11,747725.0,232.3909,232.7623,232.2229,232.6385,747725.0
2018-01-29 10:00:00,263.11,263.11,262.39,262.77,383626.0,232.6385,232.6385,232.0019,232.3379,383626.0
2018-01-29 10:30:00,262.81,262.81,261.9,262.14,277838.0,232.3732,232.3732,231.5686,231.7808,277838.0
2018-01-29 11:00:00,262.16,262.4,261.77,262.26,298014.0,231.7985,232.0107,231.4537,231.8869,298014.0
2018-01-29 11:30:00,262.25,262.71,262.17,262.36,251160.0,231.8781,232.2848,231.8074,231.9753,251160.0
2018-01-29 12:00:00,262.33,262.61,262.15,262.54,228023.0,231.9488,232.1964,231.7897,232.1345,228023.0
2018-01-29 12:30:00,262.55,262.82,262.31,262.78,202725.0,232.1433,232.3821,231.9311,232.3467,202725.0
2018-01-29 13:00:00,262.81,262.97,262.7,262.8,160327.0,232.3732,232.5147,232.276,232.3644,160327.0
2018-01-29 13:30:00,262.8,262.8,262.57,262.62,154261.0,232.3644,232.3644,232.161,232.2052,154261.0
2018-01-29 14:00:00,262.63,262.8,262.45,262.52,157340.0,232.2141,232.3644,232.0549,232.1168,157340.0
2018-01-29 14:30:00,262.54,262.57,262.19,262.46,206742.0,232.1345,232.161,231.825,232.0638,206742.0
2018-01-29 15:00:00,262.48,262.58,262.06,262.06,238525.0,232.0815,232.1699,231.7101,231.7101,238525.0
2018-01-29 15:30:00,262.06,262.2,261.48,261.63,768763.0,231.7101,231.8339,231.1973,231.3299,768763.0
2018-01-30 09:30:00,259.7,260.35,259.08,259.17,662923.0,229.6234,230.1981,229.0752,229.1548,662923.0
2018-01-30 10:00:00,259.15,259.39,258.46,259.39,602014.0,229.1371,229.3493,228.527,229.3493,602014.0
2018-01-30 10:30:00,259.38,259.93,259.18,259.8,479451.0,229.3405,229.8268,229.1636,229.7118,479451.0
2018-01-30 11:00:00,259.82,260.06,259.3,259.4,124639.0,229.7295,229.9417,229.2697,229.3582,124639.0
2018-01-30 11:30:00,259.41,259.87,259.08,259.11,183556.0,229.367,229.7737,229.0752,229.1017,183556.0
2018-01-30 12:00:00,259.12,259.34,258.95,259.02,359121.0,229.1106,229.3051,228.9603,229.0222,359121.0
2018-01-30 12:30:00,259.01,259.23,258.82,259.05,450504.0,229.0133,229.2078,228.8453,229.0487,450504.0
2018-01-30 13:00:00,259.04,259.04,258.58,258.68,254864.0,229.0398,229.0398,228.6331,228.7215,254864.0
2018-01-30 13:30:00,258.68,259.4,258.65,259.29,134133.0,228.7215,229.3582,228.695,229.2609,134133.0
2018-01-30 14:00:00,259.28,259.62,259.13,259.26,143458.0,229.2521,229.5527,229.1194,229.2344,143458.0
2018-01-30 14:30:00,259.26,259.27,258.72,258.85,151556.0,229.2344,229.2432,228.7569,228.8719,151556.0
2018-01-30 15:00:00,258.82,259.3,258.73,259.25,238195.0,228.8453,229.2697,228.7658,229.2255,238195.0
2018-01-30 15:30:00,259.26,259.57,258.78,258.87,2225407.0,229.2344,229.5085,228.81,228.8895,2225407.0
2018-01-31 09:30:00,259.83,260.38,259.74,259.89,769902.0,229.7384,230.2247,229.6588,229.7914,769902.0
2018-01-31 10:00:00,259.88,260.15,259.56,259.84,154925.0,229.7826,230.0213,229.4996,229.7472,154925.0
2018-01-31 10:30:00,259.84,259.94,259.18,259.4,210713.0,229.7472,229.8356,229.1636,229.3582,210713.0
2018-01-31 11:00:00,259.42,259.45,259.07,259.09,119084.0,229.3758,229.4024,229.0664,229.0841,119084.0
2018-01-31 11:30:00,259.06,259.42,259.05,259.06,131950.0,229.0575,229.3758,229.0487,229.0575,131950.0
2018-01-31 12:00:00,259.06,259.39,259.0,259.3,88002.0,229.0575,229.3493,229.0045,229.2697,88002.0
2018-01-31 12:30:00,259.31,259.49,259.28,259.41,86143.0,229.2786,229.4377,229.2521,229.367,86143.0
2018-01-31 13:00:00,259.38,259.7,259.35,259.65,181820.0,229.3405,229.6234,229.3139,229.5792,181820.0
2018-01-31 13:30:00,259.61,259.69,259.4,259.4,155506.0,229.5438,229.6146,229.3582,229.3582,155506.0
2018-01-31 14:00:00,259.41,259.89,258.7,258.85,251424.0,229.367,229.7914,228.7392,228.8719,251424.0
2018-01-31 14:30:00,258.84,258.96,257.97,258.49,375597.0,228.863,228.9691,228.0938,228.5535,375597.0
2018-01-31 15:00:00,258.49,258.69,257.95,258.67,300086.0,228.5535,228.7304,228.0761,228.7127,300086.0
2018-01-31 15:30:00,258.68,259.64,258.65,259.07,742036.0,228.7215,229.5704,228.695,229.0664,742036.0
2018-02-01 09:30:00,258.29,259.05,258.14,258.85,252144.0,228.3767,229.0487,228.2441,228.8719,252144.0
2018-02-01 10:00:00,258.84,259.12,258.58,258.68,164281.0,228.863,229.1106,228.6331,228.7215,164281.0
2018-02-01 10:30:00,258.68,258.9,258.46,258.8,760608.0,228.7215,228.9161,228.527,228.8276,760608.0
2018-02-01 11:00:00,258.8,259.11,258.76,258.82,79139.0,228.8276,229.1017,228.7923,228.8453,79139.0
2018-02-01 11:30:00,258.86,259.98,258.86,259.96,362363.0,228.8807,229.871,228.8807,229.8533,362363.0
2018-02-01 12:00:00,259.97,260.05,259.75,259.79,66911.0,229.8621,229.9329,229.6676,229.703,66911.0
2018-02-01 12:30:00,259.81,259.95,259.73,259.81,44993.0,229.7207,229.8445,229.6499,229.7207,44993.0
2018-02-01 13:00:00,259.82,260.12,259.79,260.03,51332.0,229.7295,229.9948,229.703,229.9152,51332.0
2018-02-01 13:30:00,260.03,260.04,259.08,259.2,82882.0,229.9152,229.924,229.0752,229.1813,82882.0
2018-02-01 14:00:00,259.23,259.3,258.35,258.87,174606.0,229.2078,229.2697,228.4298,228.8895,174606.0
2018-02-01 14:30:00,258.87,259.3,258.71,259.3,137258.0,228.8895,229.2697,228.7481,229.2697,137258.0
2018-02-01 15:00:00,259.26,259.34,258.54,258.55,66597.0,229.2344,229.3051,228.5978,228.6066,66597.0
2018-02-01 15:30:00,258.54,258.91,257.95,258.8,428879.0,228.5978,228.9249,228.0761,228.8276,428879.0
2018-02-02 09:30:00,257.37,257.5,256.48,256.76,469570.0,227.5633,227.6782,226.7763,227.0239,469570.0
2018-02-02 10:00:00,256.76,256.76,255.84,256.67,306107.0,227.0239,227.0239,226.2104,226.9443,306107.0
2018-02-02 10:30:00,256.67,256.98,256.38,256.69,252403.0,226.9443,227.2184,226.6879,226.962,252403.0
2018-02-02 11:00:00,256.67,256.87,256.2,256.3,251530.0,226.9443,227.1212,226.5288,226.6172,251530.0
2018-02-02 11:30:00,256.29,256.42,255.7,255.74,286798.0,226.6083,226.7233,226.0867,226.122,286798.0
2018-02-02 12:00:00,255.7,256.49,255.58,256.46,226083.0,226.0867,226.7852,225.9806,226.7586,226083.0
2018-02-02 12:30:00,256.44,256.44,255.93,255.94,194578.0,226.741,226.741,226.29,226.2989,194578.0
2018-02-02 13:00:00,255.9,255.95,255.27,255.59,263610.0,226.2635,226.3077,225.7065,225.9894,263610.0
2018-02-02 13:30:00,255.61,255.76,255.02,255.26,279270.0,226.0071,226.1397,225.4854,225.6976,279270.0
2018-02-02 14:00:00,255.27,255.27,254.11,254.25,532770.0,225.7065,225.7065,224.6808,224.8046,532770.0
2018-02-02 14:30:00,254.22,254.81,253.76,253.96,423960.0,224.7781,225.2997,224.3713,224.5482,423960.0
2018-02-02 15:00:00,253.9,254.48,253.34,254.07,402566.0,224.4951,225.008,224.0,224.6454,402566.0
2018-02-02 15:30:00,254.0,254.31,253.09,253.18,875209.0,224.5835,224.8576,223.7789,223.8585,875209.0
2018-02-05 09:30:00,251.26,251.99,250.8,251.8,1133638.0,222.1609,222.8063,221.7541,222.6383,1133638.0
2018-02-05 10:00:00,251.75,253.47,251.46,253.37,416032.0,222.5941,224.1149,222.3377,224.0265,416032.0
2018-02-05 10:30:00,253.33,253.44,252.63,253.09,252691.0,223.9911,224.0884,223.3722,223.7789,252691.0
2018-02-05 11:00:00,253.09,253.39,252.48,252.67,211870.0,223.7789,224.0442,223.2396,223.4076,211870.0
2018-02-05 11:30:00,252.6,252.6,251.8,252.27,151849.0,223.3457,223.3457,222.6383,223.0539,151849.0
2018-02-05 12:00:00,252.24,252.29,250.75,251.18,173617.0,223.0274,223.0716,221.7099,222.0901,173617.0
2018-02-05 12:30:00,251.11,251.67,251.06,251.08,92633.0,222.0282,222.5234,221.984,222.0017,92633.0
2018-02-05 13:00:00,251.03,251.03,249.15,249.53,509574.0,221.9575,221.9575,220.2952,220.6312,509574.0
2018-02-05 13:30:00,249.54,250.59,249.15,250.56,227371.0,220.6401,221.5685,220.2952,221.5419,227371.0
2018-02-05 14:00:00,250.54,250.6,248.78,248.97,248400.0,221.5243,221.5773,219.9681,220.1361,248400.0
2018-02-05 14:30:00,248.93,248.93,246.61,246.77,549200.0,220.1007,220.1007,218.0494,218.1909,549200.0
2018-02-05 15:00:00,246.78,247.55,241.92,247.36,1683864.0,218.1997,218.8805,213.9026,218.7125,1683864.0
2018-02-05 15:30:00,247.33,247.55,242.63,242.82,1479704.0,218.686,218.8805,214.5303,214.6983,1479704.0
2018-02-06 09:30:00,238.83,246.07,237.67,244.21,2117811.0,211.1704,217.5719,210.1448,215.9274,2117811.0
2018-02-06 10:00:00,244.36,246.1,241.27,242.01,1225322.0,216.06,217.5985,213.3278,213.9821,1225322.0
2018-02-06 10:30:00,241.97,243.45,240.23,242.35,1003546.0,213.9468,215.2554,212.4083,214.2828,1003546.0
2018-02-06 11:00:00,242.4,242.7,240.94,241.48,563238.0,214.327,214.5922,213.0361,213.5135,563238.0
2018-02-06 11:30:00,241.4,242.77,240.34,241.81,416417.0,213.4428,214.6541,212.5055,213.8053,416417.0
2018-02-06 12:00:00,242.0,243.96,241.94,243.83,345067.0,213.9733,215.7063,213.9202,215.5914,345067.0
2018-02-06 12:30:00,243.84,244.84,242.9,243.51,466710.0,215.6002,216.4844,214.7691,215.3084,466710.0
2018-02-06 13:00:00,243.48,243.64,242.1,243.24,253816.0,215.2819,215.4234,214.0617,215.0697,253816.0
2018-02-06 13:30:00,243.1,243.17,241.34,241.57,367077.0,214.9459,215.0078,213.3897,213.5931,367077.0
2018-02-06 14:00:00,241.5,242.2,240.96,241.35,347753.0,213.5312,214.1501,213.0537,213.3986,347753.0
2018-02-06 14:30:00,241.44,245.38,241.15,245.2,372868.0,213.4782,216.9619,213.2217,216.8027,372868.0
2018-02-06 15:00:00,245.14,247.17,245.09,246.24,611250.0,216.7496,218.5445,216.7054,217.7223,611250.0
2018-02-06 15:30:00,246.3,247.81,245.54,247.33,1174930.0,217.7753,219.1104,217.1033,218.686,1174930.0
2018-02-07 09:30:00,246.71,248.46,246.15,248.23,908899.0,218.1378,219.6851,217.6427,219.4818,908899.0
2018-02-07 10:00:00,248.12,249.31,247.8,248.48,568523.0,219.3845,220.4367,219.1016,219.7028,568523.0
2018-02-07 10:30:00,248.47,249.28,248.07,249.13,459072.0,219.694,220.4102,219.3403,220.2776,459072.0
2018-02-07 11:00:00,249.16,250.28,249.06,249.33,440556.0,220.3041,221.2944,220.2157,220.4544,440556.0
2018-02-07 11:30:00,249.32,249.66,248.82,249.66,269553.0,220.4455,220.7462,220.0035,220.7462,269553.0
2018-02-07 12:00:00,249.59,249.75,248.9,249.31,196105.0,220.6843,220.8257,220.0742,220.4367,196105.0
2018-02-07 12:30:00,249.35,249.37,248.2,248.27,229702.0,220.4721,220.4898,219.4553,219.5172,229702.0
2018-02-07 13:00:00,248.38,248.72,246.56,247.41,613524.0,219.6144,219.915,218.0052,218.7568,613524.0
2018-02-07 13:30:00,247.31,248.45,247.09,247.88,276584.0,218.6683,219.6763,218.4738,219.1723,276584.0
2018-02-07 14:00:00,247.82,248.13,246.82,248.12,284170.0,219.1193,219.3934,218.2351,219.3845,284170.0
2018-02-07 14:30:00,248.07,248.21,246.31,247.23,206178.0,219.3403,219.4641,217.7841,218.5976,206178.0
2018-02-07 15:00:00,247.22,248.59,247.1,248.36,251044.0,218.5888,219.8001,218.4827,219.5967,251044.0
2018-02-07 15:30:00,248.33,248.74,245.94,245.96,680956.0,219.5702,219.9327,217.457,217.4747,680956.0
2018-02-08 09:30:00,246.25,246.43,244.54,245.27,622924.0,217.7311,217.8902,216.2191,216.8646,622924.0
2018-02-08 10:00:00,245.26,245.81,244.35,244.48,245252.0,216.8557,217.3421,216.0511,216.1661,245252.0
2018-02-08 10:30:00,244.37,244.92,242.86,243.43,489067.0,216.0688,216.5551,214.7337,215.2377,489067.0
2018-02-08 11:00:00,243.42,244.16,242.3,242.55,295959.0,215.2288,215.8831,214.2386,214.4596,295959.0
2018-02-08 11:30:00,242.58,244.03,242.31,243.21,442837.0,214.4861,215.7682,214.2474,215.0432,442837.0
2018-02-08 12:00:00,243.13,243.46,241.23,241.79,271845.0,214.9724,215.2642,213.2925,213.7876,271845.0
2018-02-08 12:30:00,241.8,242.72,239.99,240.95,486976.0,213.7965,214.6099,212.1961,213.0449,486976.0
2018-02-08 13:00:00,240.94,242.28,240.36,241.0,509036.0,213.0361,214.2209,212.5232,213.0891,509036.0
2018-02-08 13:30:00,240.95,243.2,240.85,242.72,370435.0,213.0449,215.0343,212.9565,214.6099,370435.0
2018-02-08 14:00:00,242.7,242.97,241.52,241.73,279555.0,214.5922,214.831,213.5489,213.7346,279555.0
2018-02-08 14:30:00,241.68,241.78,240.42,240.89,361361.0,213.6904,213.7788,212.5763,212.9919,361361.0
2018-02-08 15:00:00,240.98,241.7,239.91,240.64,560243.0,213.0714,213.708,212.1253,212.7708,560243.0
2018-02-08 15:30:00,240.61,241.0,236.7,236.81,1122355.0,212.7443,213.0891,209.2871,209.3844,1122355.0
2018-02-09 09:30:00,239.69,240.47,238.25,239.64,1117468.0,211.9308,212.6205,210.6576,211.8866,1117468.0
2018-02-09 10:00:00,239.63,240.0,238.54,238.87,854307.0,211.8778,212.2049,210.914,211.2058,854307.0
2018-02-09 10:30:00,238.93,239.12,235.69,237.46,902311.0,211.2588,211.4268,208.3941,209.9591,902311.0
2018-02-09 11:00:00,237.52,238.58,236.71,237.14,744049.0,210.0121,210.9494,209.2959,209.6761,744049.0
2018-02-09 11:30:00,237.11,238.0,235.85,235.87,290337.0,209.6496,210.4366,208.5355,208.5532,290337.0
2018-02-09 12:00:00,235.95,236.2,234.13,234.13,701242.0,208.624,208.845,207.0147,207.0147,701242.0
2018-02-09 12:30:00,234.24,235.58,233.18,235.51,587237.0,207.112,208.2968,206.1748,208.2349,587237.0
2018-02-09 13:00:00,235.56,235.56,233.02,233.36,553235.0,208.2791,208.2791,206.0333,206.3339,553235.0
2018-02-09 13:30:00,233.37,236.04,232.42,235.02,712359.0,206.3428,208.7035,205.5028,207.8017,712359.0
2018-02-09 14:00:00,234.95,239.56,234.91,237.72,663906.0,207.7398,211.8159,207.7044,210.189,663906.0
2018-02-09 14:30:00,237.8,238.66,236.86,237.45,346197.0,210.2597,211.0201,209.4286,209.9502,346197.0
2018-02-09 15:00:00,237.48,238.66,235.75,238.16,387747.0,209.9768,211.0201,208.4471,210.578,387747.0
2018-02-09 15:30:00,238.19,242.2,238.02,240.46,993208.0,210.6045,214.1501,210.4542,212.6117,993208.0
2018-02-12 09:30:00,242.5,243.77,242.13,242.22,753760.0,214.4154,215.5383,214.0882,214.1678,753760.0
2018-02-12 10:00:00,242.31,243.15,240.66,241.37,419335.0,214.2474,214.9901,212.7885,213.4163,419335.0
2018-02-12 10:30:00,241.41,242.3,240.85,242.08,239281.0,213.4516,214.2386,212.9565,214.044,239281.0
2018-02-12 11:00:00,242.08,242.66,241.51,242.47,141665.0,214.044,214.5569,213.54,214.3889,141665.0
2018-02-12 11:30:00,242.48,243.57,242.02,243.57,360151.0,214.3977,215.3615,213.991,215.3615,360151.0
2018-02-12 12:00:00,243.56,244.34,243.27,244.06,231067.0,215.3526,216.0423,215.0962,215.7947,231067.0
2018-02-12 12:30:00,244.05,244.09,243.5,243.79,110168.0,215.7859,215.8212,215.2996,215.556,110168.0
2018-02-12 13:00:00,243.92,244.03,243.4,243.84,123177.0,215.6709,215.7682,215.2112,215.6002,123177.0
2018-02-12 13:30:00,243.85,244.98,243.6,244.69,133185.0,215.609,216.6082,215.388,216.3518,133185.0
2018-02-12 14:00:00,244.74,244.79,243.99,244.62,89771.0,216.396,216.4402,215.7328,216.2899,89771.0
2018-02-12 14:30:00,244.63,245.0,243.96,244.35,151491.0,216.2987,216.6259,215.7063,216.0511,151491.0
2018-02-12 15:00:00,244.38,245.32,244.3,244.81,213202.0,216.0777,216.9088,216.0069,216.4579,213202.0
2018-02-12 15:30:00,244.85,245.07,242.99,243.75,481818.0,216.4932,216.6878,214.8486,215.5206,481818.0
2018-02-13 09:30:00,242.52,243.11,241.97,242.51,315587.0,214.4331,214.9547,213.9468,214.4242,315587.0
2018-02-13 10:00:00,242.74,243.41,242.44,242.93,177217.0,214.6276,215.22,214.3623,214.7956,177217.0
2018-02-13 10:30:00,242.95,243.65,242.51,243.39,191985.0,214.8133,215.4322,214.4242,215.2023,191985.0
2018-02-13 11:00:00,243.36,243.54,242.75,242.95,165615.0,215.1758,215.3349,214.6364,214.8133,165615.0
2018-02-13 11:30:00,242.97,243.49,242.74,243.37,126213.0,214.831,215.2907,214.6276,215.1846,126213.0
2018-02-13 12:00:00,243.34,243.6,243.09,243.15,69835.0,215.1581,215.388,214.9371,214.9901,69835.0
2018-02-13 12:30:00,243.19,243.39,242.84,243.03,94286.0,215.0255,215.2023,214.716,214.884,94286.0
2018-02-13 13:00:00,243.0,244.37,243.0,244.19,223848.0,214.8575,216.0688,214.8575,215.9097,223848.0
2018-02-13 13:30:00,244.16,244.6,244.04,244.37,123837.0,215.8831,216.2722,215.777,216.0688,123837.0
2018-02-13 14:00:00,244.38,244.9,244.26,244.5,101185.0,216.0777,216.5374,215.9716,216.1838,101185.0
2018-02-13 14:30:00,244.46,244.68,244.1,244.65,191451.0,216.1484,216.3429,215.8301,216.3164,191451.0
2018-02-13 15:00:00,244.65,244.8,244.23,244.7,121644.0,216.3164,216.449,215.945,216.3606,121644.0
2018-02-13 15:30:00,244.7,245.0,244.28,244.46,288420.0,216.3606,216.6259,215.9892,216.1484,288420.0
2018-02-14 09:30:00,243.0,244.45,242.84,243.61,586768.0,214.8575,216.1396,214.716,215.3968,586768.0
2018-02-14 10:00:00,243.67,245.64,243.5,245.11,373703.0,215.4499,217.1917,215.2996,216.7231,373703.0
2018-02-14 10:30:00,245.19,245.88,244.84,245.36,328306.0,216.7939,217.4039,216.4844,216.9442,328306.0
2018-02-14 11:00:00,245.44,245.88,245.0,245.67,156571.0,217.0149,217.4039,216.6259,217.2183,156571.0
2018-02-14 11:30:00,245.72,246.11,245.21,245.3,225184.0,217.2625,217.6073,216.8115,216.8911,225184.0
2018-02-14 12:00:00,245.36,245.96,245.12,245.85,81561.0,216.9442,217.4747,216.732,217.3774,81561.0
2018-02-14 12:30:00,245.82,246.5,245.7,246.4,80053.0,217.3509,217.9521,217.2448,217.8637,80053.0
2018-02-14 13:00:00,246.38,247.35,246.29,246.84,155482.0,217.846,218.7037,217.7665,218.2528,155482.0
2018-02-14 13:30:00,246.9,247.45,246.9,247.23,165891.0,218.3058,218.7921,218.3058,218.5976,165891.0
2018-02-14 14:00:00,247.23,247.62,246.79,246.82,169096.0,218.5976,218.9424,218.2086,218.2351,169096.0
2018-02-14 14:30:00,246.82,247.5,246.7,247.38,185173.0,218.2351,218.8363,218.129,218.7302,185173.0
2018-02-14 15:00:00,247.43,248.1,247.43,247.7,286777.0,218.7744,219.3668,218.7744,219.0132,286777.0
2018-02-14 15:30:00,247.67,248.12,247.48,247.84,387826.0,218.9866,219.3845,218.8186,219.137,387826.0
2018-02-15 09:30:00,249.6,249.67,248.72,249.47,434331.0,220.6931,220.755,219.915,220.5782,434331.0
2018-02-15 10:00:00,249.47,249.53,248.55,249.01,210531.0,220.5782,220.6312,219.7647,220.1715,210531.0
2018-02-15 10:30:00,248.98,249.06,247.37,247.41,250393.0,220.1449,220.2157,218.7214,218.7568,250393.0
2018-02-15 11:00:00,247.36,248.62,246.98,248.6,345056.0,218.7125,219.8266,218.3766,219.8089,345056.0
2018-02-15 11:30:00,248.63,248.99,248.23,248.74,142679.0,219.8355,220.1538,219.4818,219.9327,142679.0
2018-02-15 12:00:00,248.76,249.05,248.44,248.9,133509.0,219.9504,220.2068,219.6675,220.0742,133509.0
2018-02-15 12:30:00,248.91,249.28,248.91,249.25,87569.0,220.083,220.4102,220.083,220.3837,87569.0
2018-02-15 13:00:00,249.34,249.95,249.34,249.44,118102.0,220.4632,221.0026,220.4632,220.5517,118102.0
2018-02-15 13:30:00,249.35,249.8,249.15,249.68,121385.0,220.4721,220.87,220.2952,220.7639,121385.0
2018-02-15 14:00:00,249.66,250.15,249.63,250.11,115632.0,220.7462,221.1794,220.7196,221.1441,115632.0
2018-02-15 14:30:00,250.13,250.33,250.0,250.11,127341.0,221.1617,221.3386,221.0468,221.1441,127341.0
2018-02-15 15:00:00,250.09,250.64,250.09,250.3,279688.0,221.1264,221.6127,221.1264,221.3121,279688.0
2018-02-15 15:30:00,250.3,250.89,249.83,250.89,210377.0,221.3121,221.8337,220.8965,221.8337,210377.0
2018-02-16 09:30:00,250.27,251.28,250.17,250.68,562576.0,221.2855,222.1786,221.1971,221.648,562576.0
2018-02-16 10:00:00,250.67,251.43,250.4,251.43,241279.0,221.6392,222.3112,221.4005,222.3112,241279.0
2018-02-16 10:30:00,251.4,251.81,251.31,251.38,160009.0,222.2847,222.6472,222.2051,222.267,160009.0
2018-02-16 11:00:00,251.43,252.24,251.4,251.83,182622.0,222.3112,223.0274,222.2847,222.6649,182622.0
2018-02-16 11:30:00,251.89,252.45,251.85,252.37,132973.0,222.7179,223.2131,222.6825,223.1423,132973.0
2018-02-16 12:00:00,252.34,252.5,252.19,252.43,86877.0,223.1158,223.2573,222.9832,223.1954,86877.0
2018-02-16 12:30:00,252.46,253.0,251.83,252.25,162191.0,223.2219,223.6994,222.6649,223.0362,162191.0
2018-02-16 13:00:00,252.32,252.52,251.22,251.27,121309.0,223.0981,223.2749,222.1255,222.1697,121309.0
2018-02-16 13:30:00,251.36,252.06,250.81,251.51,359187.0,222.2493,222.8682,221.763,222.3819,359187.0
2018-02-16 14:00:00,251.51,251.85,250.43,251.03,247892.0,222.3819,222.6825,221.427,221.9575,247892.0
2018-02-16 14:30:00,250.9,251.65,250.82,251.63,148914.0,221.8426,222.5057,221.7718,222.488,148914.0
2018-02-16 15:00:00,251.66,252.0,251.48,251.69,94305.0,222.5145,222.8152,222.3554,222.5411,94305.0
2018-02-16 15:30:00,251.68,251.88,250.9,250.97,216336.0,222.5322,222.7091,221.8426,221.9045,216336.0
2018-02-20 09:30:00,250.0,250.97,249.95,250.18,429207.0,221.0468,221.9045,221.0026,221.2059,429207.0
2018-02-20 10:00:00,250.21,250.66,250.04,250.26,174940.0,221.2325,221.6304,221.0822,221.2767,174940.0
2018-02-20 10:30:00,250.2,250.29,249.67,249.85,103287.0,221.2236,221.3032,220.755,220.9142,103287.0
2018-02-20 11:00:00,249.86,251.13,249.84,251.1,645276.0,220.923,222.0459,220.9053,222.0194,645276.0
2018-02-20 11:30:00,251.15,251.39,250.82,251.39,807756.0,222.0636,222.2758,221.7718,222.2758,807756.0
2018-02-20 12:00:00,251.39,251.51,251.14,251.22,62053.0,222.2758,222.3819,222.0548,222.1255,62053.0
2018-02-20 12:30:00,251.22,251.42,251.04,251.31,37977.0,222.1255,222.3023,221.9664,222.2051,37977.0
2018-02-20 13:00:00,251.22,251.32,250.42,250.5,91553.0,222.1255,222.2139,221.4182,221.4889,91553.0
2018-02-20 13:30:00,250.49,251.0,250.37,250.91,67506.0,221.48,221.931,221.3739,221.8514,67506.0
2018-02-20 14:00:00,250.92,250.95,250.08,250.28,107768.0,221.8602,221.8868,221.1175,221.2944,107768.0
2018-02-20 14:30:00,250.15,250.55,249.68,249.72,97941.0,221.1794,221.5331,220.7639,220.7992,97941.0
2018-02-20 15:00:00,249.74,249.99,248.6,249.17,265933.0,220.8169,221.038,219.8089,220.3129,265933.0
2018-02-20 15:30:00,249.21,249.89,248.9,249.42,224730.0,220.3483,220.9495,220.0742,220.534,224730.0
2018-02-21 09:30:00,249.88,250.93,249.62,250.6,207839.0,220.9407,221.8691,220.7108,221.5773,207839.0
2018-02-21 10:00:00,250.6,250.91,250.31,250.62,169002.0,221.5773,221.8514,221.3209,221.595,169002.0
2018-02-21 10:30:00,250.83,251.25,250.68,251.17,77998.0,221.7807,222.152,221.648,222.0813,77998.0
2018-02-21 11:00:00,251.19,251.23,250.76,251.22,64807.0,222.099,222.1343,221.7188,222.1255,64807.0
2018-02-21 11:30:00,251.23,251.46,250.96,250.99,56588.0,222.1343,222.3377,221.8956,221.9221,56588.0
2018-02-21 12:00:00,250.99,251.09,250.5,250.65,100352.0,221.9221,222.0106,221.4889,221.6215,100352.0
2018-02-21 12:30:00,250.68,251.19,250.6,251.11,147523.0,221.648,222.099,221.5773,222.0282,147523.0
2018-02-21 13:00:00,251.19,251.21,250.97,251.09,63414.0,222.099,222.1167,221.9045,222.0106,63414.0
2018-02-21 13:30:00,251.17,251.33,250.88,251.17,49864.0,222.0813,222.2228,221.8249,222.0813,49864.0
2018-02-21 14:00:00,251.13,252.44,250.95,251.86,242069.0,222.0459,223.2042,221.8868,222.6914,242069.0
2018-02-21 14:30:00,251.88,252.01,250.71,251.08,240005.0,222.7091,222.824,221.6746,222.0017,240005.0
2018-02-21 15:00:00,251.11,251.11,249.4,250.23,423920.0,222.0282,222.0282,220.5163,221.2502,423920.0
2018-02-21 15:30:00,250.18,250.61,248.11,248.13,622953.0,221.2059,221.5862,219.3757,219.3934,622953.0
2018-02-22 09:30:00,249.17,250.2,248.84,249.23,219894.0,220.3129,221.2236,220.0211,220.366,219894.0
2018-02-22 10:00:00,249.3,249.86,248.92,249.67,147057.0,220.4279,220.923,220.0919,220.755,147057.0
2018-02-22 10:30:00,249.73,250.26,249.47,249.81,118825.0,220.8081,221.2767,220.5782,220.8788,118825.0
2018-02-22 11:00:00,249.77,250.66,249.71,250.51,149949.0,220.8434,221.6304,220.7904,221.4977,149949.0
2018-02-22 11:30:00,250.49,250.85,250.11,250.71,96364.0,221.48,221.7984,221.1441,221.6746,96364.0
2018-02-22 12:00:00,250.79,250.9,250.45,250.45,87679.0,221.7453,221.8426,221.4447,221.4447,87679.0
2018-02-22 12:30:00,250.49,250.54,249.52,249.75,169236.0,221.48,221.5243,220.6224,220.8257,169236.0
2018-02-22 13:00:00,249.76,250.11,249.16,249.55,180982.0,220.8346,221.1441,220.3041,220.6489,180982.0
2018-02-22 13:30:00,249.53,249.62,248.68,249.18,113069.0,220.6312,220.7108,219.8797,220.3218,113069.0
2018-02-22 14:00:00,249.23,249.79,249.17,249.79,148531.0,220.366,220.8611,220.3129,220.8611,148531.0
2018-02-22 14:30:00,249.8,249.9,248.35,248.37,148245.0,220.87,220.9584,219.5879,219.6056,148245.0
2018-02-22 15:00:00,248.39,249.1,248.18,248.73,237900.0,219.6233,220.251,219.4376,219.9239,237900.0
2018-02-22 15:30:00,248.73,248.98,247.81,248.43,1095047.0,219.9239,220.1449,219.1104,219.6586,1095047.0
2018-02-23 09:30:00,249.82,250.22,249.47,249.88,550981.0,220.8876,221.2413,220.5782,220.9407,550981.0
2018-02-23 10:00:00,249.88,250.16,249.35,249.41,307304.0,220.9407,221.1883,220.4721,220.5251,307304.0
2018-02-23 10:30:00,249.41,250.15,249.3,249.91,304732.0,220.5251,221.1794,220.4279,220.9672,304732.0
2018-02-23 11:00:00,249.94,250.38,249.88,250.25,329956.0,220.9937,221.3828,220.9407,221.2678,329956.0
2018-02-23 11:30:00,250.27,250.8,250.24,250.76,97939.0,221.2855,221.7541,221.259,221.7188,97939.0
2018-02-23 12:00:00,250.72,250.84,250.3,250.3,103831.0,221.6834,221.7895,221.3121,221.3121,103831.0
2018-02-23 12:30:00,250.36,250.54,250.21,250.49,105270.0,221.3651,221.5243,221.2325,221.48,105270.0
2018-02-23 13:00:00,250.46,250.46,250.12,250.43,98459.0,221.4535,221.4535,221.1529,221.427,98459.0
2018-02-23 13:30:00,250.41,250.72,250.41,250.67,66219.0,221.4093,221.6834,221.4093,221.6392,66219.0
2018-02-23 14:00:00,250.68,250.82,250.33,250.71,67415.0,221.648,221.7718,221.3386,221.6746,67415.0
2018-02-23 14:30:00,250.71,251.45,250.57,251.36,126476.0,221.6746,222.3289,221.5508,222.2493,126476.0
2018-02-23 15:00:00,251.43,252.04,251.43,251.96,104782.0,222.3112,222.8505,222.3112,222.7798,104782.0
2018-02-23 15:30:00,251.96,252.46,251.67,252.45,320069.0,222.7798,223.2219,222.5234,223.2131,320069.0
2018-02-26 09:30:00,253.56,254.29,253.38,253.83,381984.0,224.1945,224.84,224.0353,224.4332,381984.0
2018-02-26 10:00:00,253.78,254.0,253.2,253.26,171902.0,224.389,224.5835,223.8762,223.9292,171902.0
2018-02-26 10:30:00,253.31,253.62,252.99,253.26,96460.0,223.9735,224.2476,223.6905,223.9292,96460.0
2018-02-26 11:00:00,253.31,254.1,253.15,254.08,138429.0,223.9735,224.672,223.832,224.6543,138429.0
2018-02-26 11:30:00,254.07,254.14,253.8,253.91,47578.0,224.6454,224.7073,224.4067,224.504,47578.0
2018-02-26 12:00:00,253.92,254.47,253.92,254.46,75257.0,224.5128,224.9991,224.5128,224.9903,75257.0
2018-02-26 12:30:00,254.48,254.75,254.15,254.71,81784.0,225.008,225.2467,224.7162,225.2113,81784.0
2018-02-26 13:00:00,254.72,254.85,254.58,254.85,57069.0,225.2202,225.3351,225.0964,225.3351,57069.0
2018-02-26 13:30:00,254.85,254.87,254.67,254.8,51777.0,225.3351,225.3528,225.176,225.2909,51777.0
2018-02-26 14:00:00,254.82,255.07,254.63,254.8,74496.0,225.3086,225.5296,225.1406,225.2909,74496.0
2018-02-26 14:30:00,254.81,254.95,254.54,254.79,85993.0,225.2997,225.4235,225.061,225.2821,85993.0
2018-02-26 15:00:00,254.78,255.45,254.72,255.4,80716.0,225.2732,225.8656,225.2202,225.8214,80716.0
2018-02-26 15:30:00,255.38,255.5,254.89,255.4,287075.0,225.8037,225.9098,225.3705,225.8214,287075.0
2018-02-27 09:30:00,255.64,255.9,255.15,255.26,388450.0,226.0336,226.2635,225.6004,225.6976,388450.0
2018-02-27 10:00:00,255.25,256.34,255.2,256.07,221031.0,225.6888,226.6525,225.6446,226.4138,221031.0
2018-02-27 10:30:00,256.06,256.15,254.22,254.58,305736.0,226.405,226.4845,224.7781,225.0964,305736.0
2018-02-27 11:00:00,254.56,255.19,254.3,254.53,225179.0,225.0787,225.6357,224.8488,225.0522,225179.0
2018-02-27 11:30:00,254.53,254.95,253.91,253.98,207401.0,225.0522,225.4235,224.504,224.5659,207401.0
2018-02-27 12:00:00,253.93,254.32,253.35,253.83,141325.0,224.5217,224.8665,224.0088,224.4332,141325.0
2018-02-27 12:30:00,253.78,254.74,253.78,254.66,162894.0,224.389,225.2378,224.389,225.1671,162894.0
2018-02-27 13:00:00,254.7,254.82,254.37,254.54,54595.0,225.2025,225.3086,224.9107,225.061,54595.0
2018-02-27 13:30:00,254.52,254.53,253.83,253.97,82035.0,225.0433,225.0522,224.4332,224.557,82035.0
2018-02-27 14:00:00,254.04,254.04,253.32,253.77,166871.0,224.6189,224.6189,223.9823,224.3802,166871.0
2018-02-27 14:30:00,253.71,254.19,253.3,253.68,132511.0,224.3271,224.7515,223.9646,224.3006,132511.0
2018-02-27 15:00:00,253.67,253.82,252.8,253.21,162923.0,224.2918,224.4244,223.5225,223.885,162923.0
2018-02-27 15:30:00,253.25,253.44,252.16,252.18,326211.0,223.9204,224.0884,222.9566,222.9743,326211.0
2018-02-28 09:30:00,253.37,253.75,252.73,253.7,245968.0,224.0265,224.3625,223.4606,224.3183,245968.0
2018-02-28 10:00:00,253.82,253.82,253.25,253.66,91774.0,224.4244,224.4244,223.9204,224.2829,91774.0
2018-02-28 10:30:00,253.67,253.75,252.2,252.56,155905.0,224.2918,224.3625,222.992,223.3103,155905.0
2018-02-28 11:00:00,252.6,252.72,251.87,252.57,103398.0,223.3457,223.4518,222.7002,223.3192,103398.0
2018-02-28 11:30:00,252.57,252.63,251.6,252.3,240881.0,223.3192,223.3722,222.4615,223.0804,240881.0
2018-02-28 12:00:00,252.35,252.59,252.1,252.21,153517.0,223.1246,223.3368,222.9036,223.0008,153517.0
2018-02-28 12:30:00,252.15,253.1,252.01,252.88,203985.0,222.9478,223.7878,222.824,223.5933,203985.0
2018-02-28 13:00:00,252.79,253.05,252.52,252.9,82925.0,223.5137,223.7436,223.2749,223.6109,82925.0
2018-02-28 13:30:00,252.92,253.26,252.53,253.26,38221.0,223.6286,223.9292,223.2838,223.9292,38221.0
2018-02-28 14:00:00,253.24,253.52,253.13,253.15,32129.0,223.9116,224.1591,223.8143,223.832,32129.0
2018-02-28 14:30:00,253.16,253.18,251.64,251.72,108441.0,223.8408,223.8585,222.4969,222.5676,108441.0
2018-02-28 15:00:00,251.78,251.87,250.71,251.08,240218.0,222.6206,222.7002,221.6746,222.0017,240218.0
2018-02-28 15:30:00,251.15,251.42,249.35,249.36,631715.0,222.0636,222.3023,220.4721,220.4809,631715.0
2018-03-01 09:30:00,249.53,250.05,248.14,248.32,672010.0,220.6312,221.091,219.4022,219.5614,672010.0
2018-03-01 10:00:00,248.32,249.95,248.09,249.95,303954.0,219.5614,221.0026,219.358,221.0026,303954.0
2018-03-01 10:30:00,249.96,251.03,248.98,249.12,380990.0,221.0114,221.9575,220.1449,220.2687,380990.0
2018-03-01 11:00:00,249.13,249.88,248.78,249.0,236595.0,220.2776,220.9407,219.9681,220.1626,236595.0
2018-03-01 11:30:00,249.04,250.19,248.93,249.88,176182.0,220.198,221.2148,220.1007,220.9407,176182.0
2018-03-01 12:00:00,249.8,249.82,248.17,248.55,288000.0,220.87,220.8876,219.4287,219.7647,288000.0
2018-03-01 12:30:00,248.47,248.76,247.83,248.09,285553.0,219.694,219.9504,219.1281,219.358,285553.0
2018-03-01 13:00:00,248.03,248.03,246.46,247.3,333734.0,219.3049,219.3049,217.9168,218.6595,333734.0
2018-03-01 13:30:00,247.26,247.47,245.65,245.65,229596.0,218.6241,218.8098,217.2006,217.2006,229596.0
2018-03-01 14:00:00,245.69,245.79,244.45,245.62,502356.0,217.2359,217.3244,216.1396,217.1741,502356.0
2018-03-01 14:30:00,245.7,245.88,244.85,245.54,294570.0,217.2448,217.4039,216.4932,217.1033,294570.0
2018-03-01 15:00:00,245.51,247.2,244.9,246.61,318365.0,217.0768,218.5711,216.5374,218.0494,318365.0
2018-03-01 15:30:00,246.61,246.91,245.24,246.0,548657.0,218.0494,218.3147,216.8381,217.51,548657.0
2018-03-02 09:30:00,244.25,244.89,243.33,244.05,689592.0,215.9627,216.5286,215.1493,215.7859,689592.0
2018-03-02 10:00:00,244.05,244.5,243.46,243.95,184546.0,215.7859,216.1838,215.2642,215.6975,184546.0
2018-03-02 10:30:00,243.97,245.22,243.8,244.42,175651.0,215.7151,216.8204,215.5648,216.113,175651.0
2018-03-02 11:00:00,244.36,245.17,243.95,245.02,327831.0,216.06,216.7762,215.6975,216.6435,327831.0
2018-03-02 11:30:00,245.08,246.17,244.61,246.12,195296.0,216.6966,217.6604,216.281,217.6161,195296.0
2018-03-02 12:00:00,246.1,246.32,245.46,246.25,182386.0,217.5985,217.793,217.0326,217.7311,182386.0
2018-03-02 12:30:00,246.28,246.87,245.78,246.66,131714.0,217.7576,218.2793,217.3155,218.0936,131714.0
2018-03-02 13:00:00,246.67,246.7,245.5,245.52,111597.0,218.1025,218.129,217.068,217.0856,111597.0
2018-03-02 13:30:00,245.49,245.97,245.0,245.57,124952.0,217.0591,217.4835,216.6259,217.1298,124952.0
2018-03-02 14:00:00,245.65,246.52,245.57,246.0,152962.0,217.2006,217.9698,217.1298,217.51,152962.0
2018-03-02 14:30:00,245.96,246.66,245.65,246.04,89486.0,217.4747,218.0936,217.2006,217.5454,89486.0
2018-03-02 15:00:00,246.02,246.43,245.46,246.3,97969.0,217.5277,217.8902,217.0326,217.7753,97969.0
2018-03-02 15:30:00,246.29,247.86,246.27,247.33,416019.0,217.7665,219.1546,217.7488,218.686,416019.0
2018-03-05 09:30:00,246.02,246.83,245.99,246.36,487695.0,217.5277,218.2439,217.5012,217.8284,487695.0
2018-03-05 10:00:00,246.39,246.69,245.95,246.65,122850.0,217.8549,218.1201,217.4658,218.0848,122850.0
2018-03-05 10:30:00,246.68,247.84,246.47,247.84,124312.0,218.1113,219.137,217.9256,219.137,124312.0
2018-03-05 11:00:00,247.81,249.05,247.77,248.89,216391.0,219.1104,220.2068,219.0751,220.0653,216391.0
2018-03-05 11:30:00,248.85,249.52,248.78,249.32,176000.0,220.03,220.6224,219.9681,220.4455,176000.0
2018-03-05 12:00:00,249.3,249.74,248.94,249.26,112036.0,220.4279,220.8169,220.1096,220.3925,112036.0
2018-03-05 12:30:00,249.34,249.78,249.02,249.74,86449.0,220.4632,220.8523,220.1803,220.8169,86449.0
2018-03-05 13:00:00,249.8,250.19,249.76,249.78,177205.0,220.87,221.2148,220.8346,220.8523,177205.0
2018-03-05 13:30:00,249.76,249.89,249.38,249.76,89213.0,220.8346,220.9495,220.4986,220.8346,89213.0
2018-03-05 14:00:00,249.81,249.93,249.06,249.51,95746.0,220.8788,220.9849,220.2157,220.6135,95746.0
2018-03-05 14:30:00,249.53,250.46,249.46,250.43,172214.0,220.6312,221.4535,220.5693,221.427,172214.0
2018-03-05 15:00:00,250.44,250.77,250.12,250.19,368293.0,221.4358,221.7276,221.1529,221.2148,368293.0
2018-03-05 15:30:00,250.15,250.79,250.04,250.17,398498.0,221.1794,221.7453,221.0822,221.1971,398498.0
2018-03-06 09:30:00,251.16,251.25,250.12,250.61,220855.0,222.0725,222.152,221.1529,221.5862,220855.0
2018-03-06 10:00:00,250.59,250.79,249.9,250.71,198497.0,221.5685,221.7453,220.9584,221.6746,198497.0
2018-03-06 10:30:00,250.7,250.87,249.5,249.66,153469.0,221.6657,221.816,220.6047,220.7462,153469.0
2018-03-06 11:00:00,249.56,250.1,249.31,249.53,158070.0,220.6578,221.1352,220.4367,220.6312,158070.0
2018-03-06 11:30:00,249.55,250.08,249.23,250.08,63902.0,220.6489,221.1175,220.366,221.1175,63902.0
2018-03-06 12:00:00,250.09,250.12,249.62,249.67,69082.0,221.1264,221.1529,220.7108,220.755,69082.0
2018-03-06 12:30:00,249.61,250.82,249.61,250.82,98002.0,220.702,221.7718,220.702,221.7718,98002.0
2018-03-06 13:00:00,250.82,251.02,250.68,250.88,69693.0,221.7718,221.9487,221.648,221.8249,69693.0
2018-03-06 13:30:00,250.85,251.0,250.2,250.37,70994.0,221.7984,221.931,221.2236,221.3739,70994.0
2018-03-06 14:00:00,250.36,250.52,250.14,250.33,50889.0,221.3651,221.5066,221.1706,221.3386,50889.0
2018-03-06 14:30:00,250.34,251.08,250.33,250.82,57515.0,221.3474,222.0017,221.3386,221.7718,57515.0
2018-03-06 15:00:00,250.79,250.92,250.27,250.71,135679.0,221.7453,221.8602,221.2855,221.6746,135679.0
2018-03-06 15:30:00,250.69,250.92,250.33,250.8,247344.0,221.6569,221.8602,221.3386,221.7541,247344.0
2018-03-07 09:30:00,248.54,249.82,248.36,249.17,269328.0,219.7559,220.8876,219.5967,220.3129,269328.0
2018-03-07 10:00:00,249.14,249.99,249.1,249.84,112508.0,220.2864,221.038,220.251,220.9053,112508.0
2018-03-07 10:30:00,249.88,250.42,249.73,250.31,78891.0,220.9407,221.4182,220.8081,221.3209,78891.0
2018-03-07 11:00:00,250.26,250.31,249.36,249.68,87830.0,221.2767,221.3209,220.4809,220.7639,87830.0
2018-03-07 11:30:00,249.71,250.02,248.91,248.94,100130.0,220.7904,221.0645,220.083,220.1096,100130.0
2018-03-07 12:00:00,248.99,249.1,248.37,248.82,136392.0,220.1538,220.251,219.6056,220.0035,136392.0
2018-03-07 12:30:00,248.75,249.23,248.64,249.18,93511.0,219.9416,220.366,219.8443,220.3218,93511.0
2018-03-07 13:00:00,249.03,249.42,248.42,249.42,77673.0,220.1891,220.534,219.6498,220.534,77673.0
2018-03-07 13:30:00,249.44,249.61,249.2,249.41,51842.0,220.5517,220.702,220.3394,220.5251,51842.0
2018-03-07 14:00:00,249.34,249.87,249.17,249.52,53295.0,220.4632,220.9319,220.3129,220.6224,53295.0
2018-03-07 14:30:00,249.59,250.17,249.56,249.77,70138.0,220.6843,221.1971,220.6578,220.8434,70138.0
2018-03-07 15:00:00,249.76,250.6,249.75,250.48,157170.0,220.8346,221.5773,220.8257,221.4712,157170.0
2018-03-07 15:30:00,250.49,251.07,250.48,250.72,401245.0,221.48,221.9929,221.4712,221.6834,401245.0
2018-03-08 09:30:00,251.4,251.72,251.1,251.17,187552.0,222.2847,222.5676,222.0194,222.0813,187552.0
2018-03-08 10:00:00,251.16,251.46,250.83,251.03,86572.0,222.0725,222.3377,221.7807,221.9575,86572.0
2018-03-08 10:30:00,251.06,251.19,250.64,251.0,211080.0,221.984,222.099,221.6127,221.931,211080.0
2018-03-08 11:00:00,250.97,251.61,250.87,251.18,110699.0,221.9045,222.4703,221.816,222.0901,110699.0
2018-03-08 11:30:00,251.18,251.23,250.72,251.08,240851.0,222.0901,222.1343,221.6834,222.0017,240851.0
2018-03-08 12:00:00,251.1,251.2,250.4,250.9,316452.0,222.0194,222.1078,221.4005,221.8426,316452.0
2018-03-08 12:30:00,250.88,251.08,250.56,250.88,205495.0,221.8249,222.0017,221.5419,221.8249,205495.0
2018-03-08 13:00:00,250.91,251.16,250.42,250.64,58378.0,221.8514,222.0725,221.4182,221.6127,58378.0
2018-03-08 13:30:00,250.65,250.91,250.36,250.81,52108.0,221.6215,221.8514,221.3651,221.763,52108.0
2018-03-08 14:00:00,250.81,250.94,250.47,250.94,46871.0,221.763,221.8779,221.4624,221.8779,46871.0
2018-03-08 14:30:00,250.89,251.51,250.71,251.5,116400.0,221.8337,222.3819,221.6746,222.3731,116400.0
2018-03-08 15:00:00,251.48,252.02,251.48,251.76,143843.0,222.3554,222.8329,222.3554,222.603,143843.0
2018-03-08 15:30:00,251.76,251.95,250.86,251.85,533305.0,222.603,222.771,221.8072,222.6825,533305.0
2018-03-09 09:30:00,253.4,253.68,253.05,253.57,239727.0,224.053,224.3006,223.7436,224.2033,239727.0
2018-03-09 10:00:00,253.61,254.2,253.43,254.03,199010.0,224.2387,224.7604,224.0796,224.6101,199010.0
2018-03-09 10:30:00,254.07,254.71,253.97,254.38,112047.0,224.6454,225.2113,224.557,224.9195,112047.0
2018-03-09 11:00:00,254.4,254.69,254.28,254.63,93257.0,224.9372,225.1936,224.8311,225.1406,93257.0
2018-03-09 11:30:00,254.7,254.76,254.52,254.62,54836.0,225.2025,225.2555,225.0433,225.1317,54836.0
2018-03-09 12:00:00,254.72,255.22,254.69,255.01,104015.0,225.2202,225.6623,225.1936,225.4766,104015.0
2018-03-09 12:30:00,254.97,255.31,254.96,255.0,54349.0,225.4412,225.7418,225.4324,225.4677,54349.0
2018-03-09 13:00:00,255.0,255.43,255.0,255.36,68415.0,225.4677,225.8479,225.4677,225.786,68415.0
2018-03-09 13:30:00,255.38,255.53,255.27,255.45,73170.0,225.8037,225.9364,225.7065,225.8656,73170.0
2018-03-09 14:00:00,255.46,255.71,255.27,255.44,101235.0,225.8745,226.0955,225.7065,225.8568,101235.0
2018-03-09 14:30:00,255.44,255.69,255.44,255.68,155618.0,225.8568,226.0778,225.8568,226.069,155618.0
2018-03-09 15:00:00,255.67,255.77,255.48,255.66,151292.0,226.0601,226.1486,225.8921,226.0513,151292.0
2018-03-09 15:30:00,255.7,256.26,255.57,256.22,432009.0,226.0867,226.5818,225.9717,226.5464,432009.0
2018-03-12 09:30:00,256.64,257.25,256.43,256.93,169311.0,226.9178,227.4572,226.7321,227.1742,169311.0
2018-03-12 10:00:00,256.89,256.98,256.65,256.75,112935.0,227.1388,227.2184,226.9266,227.0151,112935.0
2018-03-12 10:30:00,256.71,256.76,256.01,256.03,171301.0,226.9797,227.0239,226.3608,226.3784,171301.0
2018-03-12 11:00:00,256.02,256.29,255.58,255.63,154712.0,226.3696,226.6083,225.9806,226.0248,154712.0
2018-03-12 11:30:00,255.67,256.28,255.59,256.16,131889.0,226.0601,226.5995,225.9894,226.4934,131889.0
2018-03-12 12:00:00,256.14,256.46,256.14,256.31,72696.0,226.4757,226.7586,226.4757,226.626,72696.0
2018-03-12 12:30:00,256.3,256.43,255.94,256.09,109302.0,226.6172,226.7321,226.2989,226.4315,109302.0
2018-03-12 13:00:00,256.11,256.34,256.1,256.23,69304.0,226.4492,226.6525,226.4403,226.5553,69304.0
2018-03-12 13:30:00,256.21,256.52,256.12,256.13,119950.0,226.5376,226.8117,226.458,226.4669,119950.0
2018-03-12 14:00:00,256.12,256.38,255.78,255.91,98834.0,226.458,226.6879,226.1574,226.2723,98834.0
2018-03-12 14:30:00,255.92,256.02,255.63,255.76,119651.0,226.2812,226.3696,226.0248,226.1397,119651.0
2018-03-12 15:00:00,255.79,256.26,255.74,256.21,83703.0,226.1662,226.5818,226.122,226.5376,83703.0
2018-03-12 15:30:00,256.18,256.78,255.95,255.95,319299.0,226.5111,227.0416,226.3077,226.3077,319299.0
2018-03-13 09:30:00,257.2,257.71,256.96,257.29,178166.0,227.4129,227.8639,227.2007,227.4925,178166.0
2018-03-13 10:00:00,257.26,257.43,256.95,257.1,115671.0,227.466,227.6163,227.1919,227.3245,115671.0
2018-03-13 10:30:00,257.11,257.15,256.43,256.5,94829.0,227.3334,227.3687,226.7321,226.794,94829.0
2018-03-13 11:00:00,256.5,256.5,255.68,255.88,146695.0,226.794,226.794,226.069,226.2458,146695.0
2018-03-13 11:30:00,255.91,256.06,255.54,255.7,157016.0,226.2723,226.405,225.9452,226.0867,157016.0
2018-03-13 12:00:00,255.7,255.78,254.7,255.23,190297.0,226.0867,226.1574,225.2025,225.6711,190297.0
2018-03-13 12:30:00,255.29,255.85,255.27,255.69,82692.0,225.7241,226.2193,225.7065,226.0778,82692.0
2018-03-13 13:00:00,255.73,255.99,255.6,255.75,97283.0,226.1132,226.3431,225.9982,226.1309,97283.0
2018-03-13 13:30:00,255.76,255.94,255.11,255.16,82425.0,226.1397,226.2989,225.565,225.6092,82425.0
2018-03-13 14:00:00,255.15,255.39,254.79,254.92,87681.0,225.6004,225.8126,225.2821,225.397,87681.0
2018-03-13 14:30:00,254.99,255.42,254.51,254.78,110628.0,225.4589,225.8391,225.0345,225.2732,110628.0
2018-03-13 15:00:00,254.79,255.0,253.97,254.14,164684.0,225.2821,225.4677,224.557,224.7073,164684.0
2018-03-13 15:30:00,254.12,254.54,253.71,254.29,784924.0,224.6896,225.061,224.3271,224.84,784924.0
2018-03-14 09:30:00,255.33,255.51,254.55,254.83,217925.0,225.7595,225.9187,225.0698,225.3174,217925.0
2018-03-14 10:00:00,254.85,255.15,254.1,254.45,292927.0,225.3351,225.6004,224.672,224.9814,292927.0
2018-03-14 10:30:00,254.43,254.66,254.18,254.39,109235.0,224.9637,225.1671,224.7427,224.9284,109235.0
2018-03-14 11:00:00,254.48,254.49,253.64,254.06,117018.0,225.008,225.0168,224.2652,224.6366,117018.0
2018-03-14 11:30:00,254.07,254.16,252.77,252.97,228518.0,224.6454,224.725,223.496,223.6728,228518.0
2018-03-14 12:00:00,253.14,253.28,252.61,253.05,99178.0,223.8231,223.9469,223.3545,223.7436,99178.0
2018-03-14 12:30:00,253.17,253.65,253.03,253.15,90647.0,223.8497,224.2741,223.7259,223.832,90647.0
2018-03-14 13:00:00,253.16,253.16,252.64,252.94,120238.0,223.8408,223.8408,223.3811,223.6463,120238.0
2018-03-14 13:30:00,253.0,254.18,253.0,253.87,118797.0,223.6994,224.7427,223.6994,224.4686,118797.0
2018-03-14 14:00:00,253.91,253.97,253.37,253.54,68891.0,224.504,224.557,224.0265,224.1768,68891.0
2018-03-14 14:30:00,253.52,253.74,252.52,253.24,112758.0,224.1591,224.3537,223.2749,223.9116,112758.0
2018-03-14 15:00:00,253.25,253.28,252.53,252.68,133533.0,223.9204,223.9469,223.2838,223.4164,133533.0
2018-03-14 15:30:00,252.71,253.04,252.46,253.0,234515.0,223.4429,223.7347,223.2219,223.6994,234515.0
2018-03-15 09:30:00,253.6,253.61,252.76,252.98,156726.0,224.2299,224.2387,223.4872,223.6817,156726.0
2018-03-15 10:00:00,253.1,253.57,252.95,253.34,95152.0,223.7878,224.2033,223.6551,224.0,95152.0
2018-03-15 10:30:00,253.35,253.56,253.03,253.41,86139.0,224.0088,224.1945,223.7259,224.0619,86139.0
2018-03-15 11:00:00,253.43,254.21,253.43,254.0,248520.0,224.0796,224.7692,224.0796,224.5835,248520.0
2018-03-15 11:30:00,254.05,254.05,253.19,253.5,132584.0,224.6278,224.6278,223.8674,224.1415,132584.0
2018-03-15 12:00:00,253.53,253.7,253.38,253.45,93753.0,224.168,224.3183,224.0353,224.0972,93753.0
2018-03-15 12:30:00,253.48,253.53,253.16,253.3,69534.0,224.1238,224.168,223.8408,223.9646,69534.0
2018-03-15 13:00:00,253.28,253.44,252.99,253.23,60872.0,223.9469,224.0884,223.6905,223.9027,60872.0
2018-03-15 13:30:00,253.24,253.34,252.33,252.33,131066.0,223.9116,224.0,223.107,223.107,131066.0
2018-03-15 14:00:00,252.3,252.83,252.22,252.51,75647.0,223.0804,223.549,223.0097,223.2661,75647.0
2018-03-15 14:30:00,252.64,252.8,252.31,252.79,62993.0,223.3811,223.5225,223.0893,223.5137,62993.0
2018-03-15 15:00:00,252.78,252.99,252.48,252.99,96297.0,223.5048,223.6905,223.2396,223.6905,96297.0
2018-03-15 15:30:00,253.0,253.09,252.74,252.74,348394.0,223.6994,223.7789,223.4695,223.4695,348394.0
2018-03-16 09:30:00,253.23,253.82,253.23,253.58,186388.0,223.9027,224.4244,223.9027,224.2122,186388.0
2018-03-16 10:00:00,253.59,253.9,253.36,253.83,80034.0,224.221,224.4951,224.0177,224.4332,80034.0
2018-03-16 10:30:00,253.85,253.97,253.67,253.9,51146.0,224.4509,224.557,224.2918,224.4951,51146.0
2018-03-16 11:00:00,253.87,253.94,253.63,253.9,114578.0,224.4686,224.5305,224.2564,224.4951,114578.0
2018-03-16 11:30:00,253.92,254.08,253.38,253.4,91627.0,224.5128,224.6543,224.0353,224.053,91627.0
2018-03-16 12:00:00,253.41,253.65,253.31,253.53,101776.0,224.0619,224.2741,223.9735,224.168,101776.0
2018-03-16 12:30:00,253.53,253.84,253.43,253.72,112771.0,224.168,224.4421,224.0796,224.336,112771.0
2018-03-16 13:00:00,253.73,253.82,253.23,253.28,64158.0,224.3448,224.4244,223.9027,223.9469,64158.0
2018-03-16 13:30:00,253.26,253.47,253.05,253.17,89805.0,223.9292,224.1149,223.7436,223.8497,89805.0
2018-03-16 14:00:00,253.2,253.31,252.98,253.28,39211.0,223.8762,223.9735,223.6817,223.9469,39211.0
2018-03-16 14:30:00,253.28,253.45,253.2,253.38,59224.0,223.9469,224.0972,223.8762,224.0353,59224.0
2018-03-16 15:00:00,253.36,253.53,253.18,253.5,36291.0,224.0177,224.168,223.8585,224.1415,36291.0
2018-03-16 15:30:00,253.52,253.73,253.0,253.03,288685.0,224.1591,224.3448,223.6994,223.7259,288685.0
2018-03-19 09:30:00,252.25,252.26,251.23,251.62,288392.0,223.0362,223.0451,222.1343,222.4792,288392.0
2018-03-19 10:00:00,251.61,251.69,251.03,251.46,83684.0,222.4703,222.5411,221.9575,222.3377,83684.0
2018-03-19 10:30:00,251.47,251.58,250.46,250.63,95972.0,222.3466,222.4438,221.4535,221.6038,95972.0
2018-03-19 11:00:00,250.58,250.77,250.15,250.46,169538.0,221.5596,221.7276,221.1794,221.4535,169538.0
2018-03-19 11:30:00,250.5,250.5,249.33,249.51,168499.0,221.4889,221.4889,220.4544,220.6135,168499.0
2018-03-19 12:00:00,249.51,249.77,249.13,249.6,177402.0,220.6135,220.8434,220.2776,220.6931,177402.0
2018-03-19 12:30:00,249.65,249.7,248.84,249.27,99296.0,220.7373,220.7815,220.0211,220.4013,99296.0
2018-03-19 13:00:00,249.26,249.34,248.05,248.34,225335.0,220.3925,220.4632,219.3226,219.579,225335.0
2018-03-19 13:30:00,248.34,249.04,248.24,249.03,93228.0,219.579,220.198,219.4906,220.1891,93228.0
2018-03-19 14:00:00,248.99,249.27,248.46,248.76,100818.0,220.1538,220.4013,219.6851,219.9504,100818.0
2018-03-19 14:30:00,248.73,248.94,247.87,248.75,134125.0,219.9239,220.1096,219.1635,219.9416,134125.0
2018-03-19 15:00:00,248.71,249.29,248.3,248.84,130929.0,219.9062,220.419,219.5437,220.0211,130929.0
2018-03-19 15:30:00,248.85,249.85,248.57,249.61,435217.0,220.03,220.9142,219.7824,220.702,435217.0
2018-03-20 09:30:00,249.99,250.64,249.94,250.03,167782.0,221.038,221.6127,220.9937,221.0733,167782.0
2018-03-20 10:00:00,250.01,250.39,249.64,250.38,123879.0,221.0556,221.3916,220.7285,221.3828,123879.0
2018-03-20 10:30:00,250.35,250.66,249.96,250.3,120517.0,221.3563,221.6304,221.0114,221.3121,120517.0
2018-03-20 11:00:00,250.34,250.41,249.89,250.12,84170.0,221.3474,221.4093,220.9495,221.1529,84170.0
2018-03-20 11:30:00,250.17,250.2,249.38,249.73,60793.0,221.1971,221.2236,220.4986,220.8081,60793.0
2018-03-20 12:00:00,249.72,250.27,249.65,250.16,34416.0,220.7992,221.2855,220.7373,221.1883,34416.0
2018-03-20 12:30:00,250.06,250.23,249.8,249.81,30525.0,221.0998,221.2502,220.87,220.8788,30525.0
2018-03-20 13:00:00,249.9,250.03,249.58,249.67,30541.0,220.9584,221.0733,220.6754,220.755,30541.0
2018-03-20 13:30:00,249.61,249.72,249.39,249.51,39830.0,220.702,220.7992,220.5074,220.6135,39830.0
2018-03-20 14:00:00,249.42,250.0,249.33,249.97,42259.0,220.534,221.0468,220.4544,221.0203,42259.0
2018-03-20 14:30:00,250.03,250.38,249.95,250.25,62972.0,221.0733,221.3828,221.0026,221.2678,62972.0
2018-03-20 15:00:00,250.3,250.6,250.17,250.24,69022.0,221.3121,221.5773,221.1971,221.259,69022.0
2018-03-20 15:30:00,250.2,250.31,249.86,250.01,291521.0,221.2236,221.3209,220.923,221.0556,291521.0
2018-03-21 09:30:00,249.94,250.04,249.58,249.73,385712.0,220.9937,221.0822,220.6754,220.8081,385712.0
2018-03-21 10:00:00,249.8,250.18,249.74,249.9,48253.0,220.87,221.2059,220.8169,220.9584,48253.0
2018-03-21 10:30:00,249.87,250.27,249.65,250.06,81808.0,220.9319,221.2855,220.7373,221.0998,81808.0
2018-03-21 11:00:00,250.07,250.31,249.96,250.31,143361.0,221.1087,221.3209,221.0114,221.3209,143361.0
2018-03-21 11:30:00,250.3,251.25,250.3,251.0,274307.0,221.3121,222.152,221.3121,221.931,274307.0
2018-03-21 12:00:00,250.98,251.15,250.87,251.08,44108.0,221.9133,222.0636,221.816,222.0017,44108.0
2018-03-21 12:30:00,251.05,251.21,251.0,251.19,76407.0,221.9752,222.1167,221.931,222.099,76407.0
2018-03-21 13:00:00,251.21,251.22,250.67,250.86,30412.0,222.1167,222.1255,221.6392,221.8072,30412.0
2018-03-21 13:30:00,250.78,251.1,250.56,251.0,36230.0,221.7365,222.0194,221.5419,221.931,36230.0
2018-03-21 14:00:00,251.01,252.12,250.41,250.99,435456.0,221.9398,222.9213,221.4093,221.9221,435456.0
2018-03-21 14:30:00,251.01,251.1,249.31,249.97,239310.0,221.9398,222.0194,220.4367,221.0203,239310.0
2018-03-21 15:00:00,249.94,251.2,249.88,250.38,217156.0,220.9937,222.1078,220.9407,221.3828,217156.0
2018-03-21 15:30:00,250.39,250.82,249.52,249.54,433604.0,221.3916,221.7718,220.6224,220.6401,433604.0
2018-03-22 09:30:00,247.11,247.63,246.54,247.01,246562.0,218.4915,218.9513,217.9875,218.4031,246562.0
2018-03-22 10:00:00,246.94,248.08,246.84,247.38,190945.0,218.3412,219.3492,218.2528,218.7302,190945.0
2018-03-22 10:30:00,247.36,247.37,245.76,246.1,146602.0,218.7125,218.7214,217.2978,217.5985,146602.0
2018-03-22 11:00:00,246.12,246.39,245.5,245.68,128915.0,217.6161,217.8549,217.068,217.2271,128915.0
2018-03-22 11:30:00,245.75,245.93,244.9,245.26,339236.0,217.289,217.4482,216.5374,216.8557,339236.0
2018-03-22 12:00:00,245.29,246.85,244.99,246.78,226172.0,216.8823,218.2616,216.617,218.1997,226172.0
2018-03-22 12:30:00,246.78,247.08,246.18,246.31,143108.0,218.1997,218.465,217.6692,217.7841,143108.0
2018-03-22 13:00:00,246.27,247.21,245.66,247.13,135369.0,217.7488,218.5799,217.2094,218.5092,135369.0
2018-03-22 13:30:00,247.21,247.51,246.88,247.13,97371.0,218.5799,218.8452,218.2881,218.5092,97371.0
2018-03-22 14:00:00,247.11,247.25,245.78,245.79,141806.0,218.4915,218.6153,217.3155,217.3244,141806.0
2018-03-22 14:30:00,245.73,246.26,245.21,245.35,110627.0,217.2713,217.7399,216.8115,216.9353,110627.0
2018-03-22 15:00:00,245.34,245.88,244.46,244.73,381904.0,216.9265,217.4039,216.1484,216.3871,381904.0
2018-03-22 15:30:00,244.68,244.77,243.03,243.3,879294.0,216.3429,216.4225,214.884,215.1227,879294.0
2018-03-23 09:30:00,243.74,244.52,242.92,243.57,448217.0,215.5118,216.2015,214.7868,215.3615,448217.0
2018-03-23 10:00:00,243.57,244.1,242.99,243.67,150966.0,215.3615,215.8301,214.8486,215.4499,150966.0
2018-03-23 10:30:00,243.69,244.11,243.46,244.07,139626.0,215.4676,215.8389,215.2642,215.8036,139626.0
2018-03-23 11:00:00,244.09,244.25,243.11,243.16,107546.0,215.8212,215.9627,214.9547,214.999,107546.0
2018-03-23 11:30:00,243.14,243.33,241.57,241.57,153170.0,214.9813,215.1493,213.5931,213.5931,153170.0
2018-03-23 12:00:00,241.57,242.76,241.54,242.67,123579.0,213.5931,214.6453,213.5666,214.5657,123579.0
2018-03-23 12:30:00,242.72,242.73,241.64,241.72,603016.0,214.6099,214.6188,213.655,213.7257,603016.0
2018-03-23 13:00:00,241.74,243.08,241.6,242.89,93431.0,213.7434,214.9282,213.6196,214.7602,93431.0
2018-03-23 13:30:00,243.03,243.67,242.41,243.43,79605.0,214.884,215.4499,214.3358,215.2377,79605.0
2018-03-23 14:00:00,243.51,243.71,241.88,242.17,127881.0,215.3084,215.4853,213.8672,214.1236,127881.0
2018-03-23 14:30:00,242.12,242.27,240.0,240.09,332397.0,214.0794,214.212,212.2049,212.2845,332397.0
2018-03-23 15:00:00,240.11,240.57,239.34,239.8,383537.0,212.3022,212.7089,211.6214,212.0281,383537.0
2018-03-23 15:30:00,239.78,239.78,237.92,238.07,583328.0,212.0104,212.0104,210.3658,210.4984,583328.0
2018-03-26 09:30:00,240.82,241.72,240.75,241.24,581334.0,213.8775,214.6768,213.8153,214.2505,581334.0
2018-03-26 10:00:00,241.2,241.52,240.16,240.25,332084.0,214.215,214.4992,213.2913,213.3713,332084.0
2018-03-26 10:30:00,240.2,240.42,239.6,239.8,182987.0,213.3269,213.5222,212.794,212.9716,182987.0
2018-03-26 11:00:00,239.82,240.02,238.32,238.96,236652.0,212.9894,213.167,211.6572,212.2256,236652.0
2018-03-26 11:30:00,238.98,240.01,238.75,239.72,140146.0,212.2433,213.1581,212.0391,212.9006,140146.0
2018-03-26 12:00:00,239.76,240.66,239.35,240.43,145500.0,212.9361,213.7354,212.5719,213.5311,145500.0
2018-03-26 12:30:00,240.44,240.95,239.98,240.09,211306.0,213.54,213.9929,213.1315,213.2292,211306.0
2018-03-26 13:00:00,240.11,241.17,240.07,240.6,240642.0,213.2469,214.1883,213.2114,213.6821,240642.0
2018-03-26 13:30:00,240.66,240.94,240.24,240.64,163027.0,213.7354,213.9841,213.3624,213.7176,163027.0
2018-03-26 14:00:00,240.7,242.05,240.65,242.0,200305.0,213.7709,214.9699,213.7265,214.9255,200305.0
2018-03-26 14:30:00,242.06,242.55,241.75,242.09,1651457.0,214.9788,215.4139,214.7034,215.0054,1651457.0
2018-03-26 15:00:00,242.09,243.03,242.03,242.98,293427.0,215.0054,215.8402,214.9521,215.7958,293427.0
2018-03-26 15:30:00,243.01,243.81,242.87,243.54,553816.0,215.8225,216.533,215.6981,216.2932,553816.0
2018-03-27 09:30:00,244.51,244.51,243.21,243.94,247565.0,217.1547,217.1547,216.0001,216.6484,247565.0
2018-03-27 10:00:00,243.94,244.3,243.01,243.46,188913.0,216.6484,216.9682,215.8225,216.2221,188913.0
2018-03-27 10:30:00,243.48,244.05,242.94,243.54,369694.0,216.2399,216.7461,215.7603,216.2932,369694.0
2018-03-27 11:00:00,243.5,243.77,243.07,243.67,203077.0,216.2577,216.4974,215.8758,216.4086,203077.0
2018-03-27 11:30:00,243.78,244.98,243.77,244.83,97842.0,216.5063,217.5721,216.4974,217.4389,97842.0
2018-03-27 12:00:00,244.8,245.04,244.17,244.25,77124.0,217.4122,217.6254,216.8527,216.9237,77124.0
2018-03-27 12:30:00,244.18,244.44,243.71,244.25,71238.0,216.8616,217.0925,216.4442,216.9237,71238.0
2018-03-27 13:00:00,244.34,244.77,243.97,243.99,102940.0,217.0037,217.3856,216.6751,216.6928,102940.0
2018-03-27 13:30:00,244.01,244.15,242.66,243.24,131308.0,216.7106,216.8349,215.5116,216.0267,131308.0
2018-03-27 14:00:00,243.2,243.49,242.37,242.38,159996.0,215.9912,216.2488,215.2541,215.263,159996.0
2018-03-27 14:30:00,242.28,243.13,241.51,241.59,152208.0,215.1741,215.9291,214.4903,214.5613,152208.0
2018-03-27 15:00:00,241.56,241.65,239.41,239.51,373839.0,214.5347,214.6146,212.6252,212.714,373839.0
2018-03-27 15:30:00,239.52,239.62,237.77,239.31,780467.0,212.7229,212.8117,211.1687,212.5364,780467.0
2018-03-28 09:30:00,239.5,240.24,238.42,239.93,322791.0,212.7052,213.3624,211.746,213.0871,322791.0
2018-03-28 10:00:00,239.98,240.53,238.76,239.23,204815.0,213.1315,213.6199,212.048,212.4654,204815.0
2018-03-28 10:30:00,239.31,239.65,237.53,238.46,323935.0,212.5364,212.8384,210.9556,211.7815,323935.0
2018-03-28 11:00:00,238.6,239.53,238.26,238.47,317550.0,211.9059,212.7318,211.6039,211.7904,317550.0
2018-03-28 11:30:00,238.39,239.66,237.91,239.12,280023.0,211.7194,212.8473,211.2931,212.3677,280023.0
2018-03-28 12:00:00,239.23,241.22,238.91,239.97,444003.0,212.4654,214.2327,212.1812,213.1226,444003.0
2018-03-28 12:30:00,240.0,240.64,239.06,239.06,240807.0,213.1492,213.7176,212.3144,212.3144,240807.0
2018-03-28 13:00:00,239.04,239.91,238.49,239.63,269547.0,212.2966,213.0693,211.8082,212.8206,269547.0
2018-03-28 13:30:00,239.83,240.36,239.09,239.8,161721.0,212.9982,213.469,212.341,212.9716,161721.0
2018-03-28 14:00:00,239.87,240.1,238.9,239.09,152190.0,213.0338,213.238,212.1723,212.341,152190.0
2018-03-28 14:30:00,239.03,240.18,238.92,239.08,141357.0,212.2878,213.3091,212.1901,212.3322,141357.0
2018-03-28 15:00:00,239.02,239.25,237.92,239.16,222716.0,212.2789,212.4831,211.3019,212.4032,222716.0
2018-03-28 15:30:00,239.13,239.96,238.58,238.65,501571.0,212.3766,213.1137,211.8881,211.9503,501571.0
2018-03-29 09:30:00,239.87,240.4,239.08,239.31,457383.0,213.0338,213.5045,212.3322,212.5364,457383.0
2018-03-29 10:00:00,239.32,240.04,239.2,239.81,141962.0,212.5453,213.1848,212.4387,212.9805,141962.0
2018-03-29 10:30:00,239.87,241.3,239.69,241.3,194984.0,213.0338,214.3038,212.8739,214.3038,194984.0
2018-03-29 11:00:00,241.35,242.03,241.02,241.2,198002.0,214.3482,214.9521,214.0551,214.215,198002.0
2018-03-29 11:30:00,241.22,241.49,240.79,241.44,121094.0,214.2327,214.4725,213.8508,214.4281,121094.0
2018-03-29 12:00:00,241.49,241.56,240.68,241.38,116421.0,214.4725,214.5347,213.7532,214.3748,116421.0
2018-03-29 12:30:00,241.39,241.52,240.98,241.35,68703.0,214.3837,214.4992,214.0196,214.3482,68703.0
2018-03-29 13:00:00,241.33,241.52,240.87,241.43,63563.0,214.3304,214.4992,213.9219,214.4192,63563.0
2018-03-29 13:30:00,241.47,242.34,241.32,242.09,115022.0,214.4548,215.2274,214.3215,215.0054,115022.0
2018-03-29 14:00:00,242.09,242.68,241.81,242.44,132760.0,215.0054,215.5294,214.7567,215.3162,132760.0
2018-03-29 14:30:00,242.5,243.24,242.31,242.86,186309.0,215.3695,216.0267,215.2008,215.6893,186309.0
2018-03-29 15:00:00,242.88,243.61,242.36,242.69,245069.0,215.707,216.3553,215.2452,215.5383,245069.0
2018-03-29 15:30:00,242.72,243.14,241.94,242.01,377747.0,215.5649,215.9379,214.8722,214.9344,377747.0
2018-04-02 09:30:00,241.19,241.7,240.19,240.47,325555.0,214.2061,214.659,213.318,213.5666,325555.0
2018-04-02 10:00:00,240.44,240.55,239.28,239.34,162468.0,213.54,213.6377,212.5098,212.5631,162468.0
2018-04-02 10:30:00,239.43,239.44,238.24,238.31,190694.0,212.643,212.6519,211.5861,211.6483,190694.0
2018-04-02 11:00:00,238.2,238.27,237.33,238.01,265049.0,211.5506,211.6128,210.7779,211.3819,265049.0
2018-04-02 11:30:00,238.01,238.01,235.75,236.39,407458.0,211.3819,211.3819,209.3747,209.9431,407458.0
2018-04-02 12:00:00,236.29,236.49,235.48,236.32,273458.0,209.8543,210.0319,209.1349,209.8809,273458.0
2018-04-02 12:30:00,236.28,237.2,236.27,236.58,162890.0,209.8454,210.6625,209.8365,210.1119,162890.0
2018-04-02 13:00:00,236.54,236.8,235.18,235.25,176953.0,210.0763,210.3072,208.8685,208.9307,176953.0
2018-04-02 13:30:00,235.27,235.92,234.61,234.61,267032.0,208.9484,209.5257,208.3623,208.3623,267032.0
2018-04-02 14:00:00,234.57,235.37,233.92,234.66,325804.0,208.3267,209.0372,207.7494,208.4067,325804.0
2018-04-02 14:30:00,234.61,235.45,234.18,235.27,274234.0,208.3623,209.1083,207.9804,208.9484,274234.0
2018-04-02 15:00:00,235.25,235.98,234.85,235.1,271315.0,208.9307,209.579,208.5754,208.7974,271315.0
2018-04-02 15:30:00,235.23,236.95,234.68,236.5,782680.0,208.9129,210.4405,208.4244,210.0408,782680.0
2018-04-03 09:30:00,237.81,238.06,237.01,237.27,311262.0,211.2042,211.4263,210.4937,210.7247,311262.0
2018-04-03 10:00:00,237.36,237.36,235.93,236.81,189145.0,210.8046,210.8046,209.5346,210.3161,189145.0
2018-04-03 10:30:00,236.81,238.19,236.66,238.05,171744.0,210.3161,211.5417,210.1829,211.4174,171744.0
2018-04-03 11:00:00,238.06,238.88,238.02,238.14,102814.0,211.4263,212.1545,211.3907,211.4973,102814.0
2018-04-03 11:30:00,238.08,238.26,237.14,237.14,98621.0,211.444,211.6039,210.6092,210.6092,98621.0
2018-04-03 12:00:00,237.12,237.75,236.87,237.02,112847.0,210.5914,211.151,210.3694,210.5026,112847.0
2018-04-03 12:30:00,236.98,237.7,236.96,237.3,185359.0,210.4671,211.1065,210.4493,210.7513,185359.0
2018-04-03 13:00:00,237.35,238.25,237.0,237.96,127851.0,210.7957,211.595,210.4849,211.3375,127851.0
2018-04-03 13:30:00,238.04,238.12,237.34,238.04,112655.0,211.4085,211.4796,210.7868,211.4085,112655.0
2018-04-03 14:00:00,238.06,238.08,236.96,237.13,76142.0,211.4263,211.444,210.4493,210.6003,76142.0
2018-04-03 14:30:00,237.06,238.54,236.45,238.31,154406.0,210.5382,211.8526,209.9964,211.6483,154406.0
2018-04-03 15:00:00,238.25,240.0,238.06,239.79,271274.0,211.595,213.1492,211.4263,212.9627,271274.0
2018-04-03 15:30:00,239.84,239.84,238.6,239.51,594462.0,213.0071,213.0071,211.9059,212.714,594462.0
2018-04-04 09:30:00,235.87,237.31,235.7,237.27,417815.0,209.4813,210.7602,209.3303,210.7247,417815.0
2018-04-04 10:00:00,237.26,237.84,236.6,237.16,280608.0,210.7158,211.2309,210.1296,210.627,280608.0
2018-04-04 10:30:00,237.14,238.42,236.82,238.35,157612.0,210.6092,211.746,210.325,211.6838,157612.0
2018-04-04 11:00:00,238.32,238.95,237.75,238.68,125450.0,211.6572,212.2167,211.151,211.9769,125450.0
2018-04-04 11:30:00,238.63,239.26,238.35,238.82,144290.0,211.9325,212.492,211.6838,212.1012,144290.0
2018-04-04 12:00:00,238.86,239.77,238.61,239.55,613293.0,212.1368,212.945,211.9147,212.7496,613293.0
2018-04-04 12:30:00,239.66,240.06,239.39,239.66,135246.0,212.8473,213.2025,212.6075,212.8473,135246.0
2018-04-04 13:00:00,239.66,239.72,238.46,238.83,150266.0,212.8473,212.9006,211.7815,212.1101,150266.0
2018-04-04 13:30:00,238.72,239.34,238.65,239.11,97281.0,212.0124,212.5631,211.9503,212.3588,97281.0
2018-04-04 14:00:00,239.2,240.96,239.12,240.91,229517.0,212.4387,214.0018,212.3677,213.9574,229517.0
2018-04-04 14:30:00,240.88,241.34,240.31,241.31,260968.0,213.9308,214.3393,213.4245,214.3127,260968.0
2018-04-04 15:00:00,241.2,242.17,241.09,242.01,265716.0,214.215,215.0765,214.1173,214.9344,265716.0
2018-04-04 15:30:00,242.09,242.81,241.94,242.34,481423.0,215.0054,215.6449,214.8722,215.2274,481423.0
2018-04-05 09:30:00,243.9,244.04,242.98,243.78,290061.0,216.6129,216.7372,215.7958,216.5063,290061.0
2018-04-05 10:00:00,243.81,243.92,243.22,243.47,324401.0,216.533,216.6307,216.009,216.231,324401.0
2018-04-05 10:30:00,243.44,243.69,243.16,243.33,86673.0,216.2044,216.4264,215.9557,216.1067,86673.0
2018-04-05 11:00:00,243.39,244.73,243.39,244.63,258695.0,216.16,217.35,216.16,217.2612,258695.0
2018-04-05 11:30:00,244.58,244.89,244.42,244.86,131134.0,217.2168,217.4921,217.0747,217.4655,131134.0
2018-04-05 12:00:00,244.87,244.88,244.03,244.22,235460.0,217.4744,217.4833,216.7284,216.8971,235460.0
2018-04-05 12:30:00,244.21,244.44,243.92,244.38,177201.0,216.8882,217.0925,216.6307,217.0392,177201.0
2018-04-05 13:00:00,244.38,244.66,243.31,243.46,169691.0,217.0392,217.2879,216.0889,216.2221,169691.0
2018-04-05 13:30:00,243.42,243.82,242.8,243.5,173460.0,216.1866,216.5419,215.636,216.2577,173460.0
2018-04-05 14:00:00,243.6,243.9,243.27,243.56,68060.0,216.3465,216.6129,216.0534,216.3109,68060.0
2018-04-05 14:30:00,243.56,244.6,243.56,244.54,166251.0,216.3109,217.2346,216.3109,217.1813,166251.0
2018-04-05 15:00:00,244.55,244.87,244.21,244.45,127051.0,217.1902,217.4744,216.8882,217.1014,127051.0
2018-04-05 15:30:00,244.47,244.66,243.63,243.98,486989.0,217.1191,217.2879,216.3731,216.684,486989.0
2018-04-06 09:30:00,241.99,243.51,241.69,243.04,270959.0,214.9166,216.2665,214.6502,215.8491,270959.0
2018-04-06 10:00:00,243.04,243.26,242.58,242.6,450756.0,215.8491,216.0445,215.4406,215.4583,450756.0
2018-04-06 10:30:00,242.6,242.74,241.25,241.48,158617.0,215.4583,215.5827,214.2594,214.4636,158617.0
2018-04-06 11:00:00,241.36,241.44,240.68,241.08,246625.0,214.3571,214.4281,213.7532,214.1084,246625.0
2018-04-06 11:30:00,241.25,241.79,240.97,241.73,542963.0,214.2594,214.739,214.0107,214.6857,542963.0
2018-04-06 12:00:00,241.59,241.69,240.45,240.45,91967.0,214.5613,214.6502,213.5489,213.5489,91967.0
2018-04-06 12:30:00,240.44,241.95,240.39,241.92,230850.0,213.54,214.8811,213.4956,214.8544,230850.0
2018-04-06 13:00:00,241.85,241.85,240.69,241.25,165065.0,214.7923,214.7923,213.762,214.2594,165065.0
2018-04-06 13:30:00,241.23,241.45,239.14,239.17,200521.0,214.2416,214.437,212.3854,212.4121,200521.0
2018-04-06 14:00:00,239.1,239.38,238.37,238.52,314353.0,212.3499,212.5986,211.7016,211.8348,314353.0
2018-04-06 14:30:00,238.43,238.85,237.08,237.42,386608.0,211.7549,212.1279,210.5559,210.8579,386608.0
2018-04-06 15:00:00,237.43,238.42,236.98,237.78,306051.0,210.8668,211.746,210.4671,211.1776,306051.0
2018-04-06 15:30:00,237.77,239.45,237.67,238.63,847936.0,211.1687,212.6608,211.0799,211.9325,847936.0
2018-04-09 09:30:00,240.1,241.0,239.62,240.81,469129.0,213.238,214.0374,212.8117,213.8686,469129.0
2018-04-09 10:00:00,240.74,241.0,240.27,240.96,248145.0,213.8064,214.0374,213.389,214.0018,248145.0
2018-04-09 10:30:00,240.94,241.66,240.94,241.41,148321.0,213.9841,214.6235,213.9841,214.4015,148321.0
2018-04-09 11:00:00,241.44,242.0,241.2,241.92,214284.0,214.4281,214.9255,214.215,214.8544,214284.0
2018-04-09 11:30:00,241.9,242.56,241.9,242.47,98185.0,214.8367,215.4228,214.8367,215.3429,98185.0
2018-04-09 12:00:00,242.46,242.79,242.29,242.48,62951.0,215.334,215.6271,215.183,215.3518,62951.0
2018-04-09 12:30:00,242.41,242.7,242.13,242.55,80362.0,215.2896,215.5472,215.0409,215.4139,80362.0
2018-04-09 13:00:00,242.62,243.05,242.61,242.79,81347.0,215.4761,215.858,215.4672,215.6271,81347.0
2018-04-09 13:30:00,242.86,243.25,242.65,243.21,51138.0,215.6893,216.0356,215.5028,216.0001,51138.0
2018-04-09 14:00:00,243.17,243.17,242.2,242.32,93554.0,215.9646,215.9646,215.1031,215.2097,93554.0
2018-04-09 14:30:00,242.25,242.47,241.77,242.33,170460.0,215.1475,215.3429,214.7212,215.2186,170460.0
2018-04-09 15:00:00,242.35,242.4,241.05,241.38,134486.0,215.2363,215.2807,214.0818,214.3748,134486.0
2018-04-09 15:30:00,241.33,241.47,239.32,239.58,339474.0,214.3304,214.4548,212.5453,212.7762,339474.0
2018-04-10 09:30:00,242.74,243.0,241.89,242.06,197884.0,215.5827,215.8136,214.8278,214.9788,197884.0
2018-04-10 10:00:00,242.04,243.31,241.9,243.15,206045.0,214.961,216.0889,214.8367,215.9468,206045.0
2018-04-10 10:30:00,243.16,243.79,243.16,243.4,212628.0,215.9557,216.5152,215.9557,216.1688,212628.0
2018-04-10 11:00:00,243.38,243.88,243.19,243.61,99959.0,216.1511,216.5951,215.9823,216.3553,99959.0
2018-04-10 11:30:00,243.49,244.1,242.66,243.55,167248.0,216.2488,216.7905,215.5116,216.3021,167248.0
2018-04-10 12:00:00,243.63,243.69,241.57,242.17,208347.0,216.3731,216.4264,214.5436,215.0765,208347.0
2018-04-10 12:30:00,242.09,243.15,242.05,242.85,108225.0,215.0054,215.9468,214.9699,215.6804,108225.0
2018-04-10 13:00:00,242.83,243.39,242.62,243.32,94545.0,215.6626,216.16,215.4761,216.0978,94545.0
2018-04-10 13:30:00,243.25,243.65,242.59,243.51,108682.0,216.0356,216.3909,215.4495,216.2665,108682.0
2018-04-10 14:00:00,243.56,244.03,243.32,243.37,123515.0,216.3109,216.7284,216.0978,216.1422,123515.0
2018-04-10 14:30:00,243.41,243.85,242.71,243.85,220536.0,216.1777,216.5685,215.556,216.5685,220536.0
2018-04-10 15:00:00,243.83,244.38,243.42,243.91,263940.0,216.5507,217.0392,216.1866,216.6218,263940.0
2018-04-10 15:30:00,243.91,243.97,243.38,243.51,498847.0,216.6218,216.6751,216.1511,216.2665,498847.0
2018-04-11 09:30:00,242.0,242.99,241.96,242.96,244437.0,214.9255,215.8047,214.8899,215.7781,244437.0
2018-04-11 10:00:00,242.9,243.25,242.47,243.21,163290.0,215.7248,216.0356,215.3429,216.0001,163290.0
2018-04-11 10:30:00,243.15,243.37,242.37,242.38,126304.0,215.9468,216.1422,215.2541,215.263,126304.0
2018-04-11 11:00:00,242.39,242.91,242.1,242.79,109876.0,215.2718,215.7337,215.0143,215.6271,109876.0
2018-04-11 11:30:00,242.82,243.62,242.7,243.33,98727.0,215.6537,216.3642,215.5472,216.1067,98727.0
2018-04-11 12:00:00,243.34,243.99,243.34,243.56,96321.0,216.1156,216.6928,216.1156,216.3109,96321.0
2018-04-11 12:30:00,243.63,243.63,242.86,243.04,112843.0,216.3731,216.3731,215.6893,215.8491,112843.0
2018-04-11 13:00:00,243.04,243.38,242.73,243.04,154804.0,215.8491,216.1511,215.5738,215.8491,154804.0
2018-04-11 13:30:00,243.03,243.21,242.62,243.16,95698.0,215.8402,216.0001,215.4761,215.9557,95698.0
2018-04-11 14:00:00,243.16,243.33,242.45,242.89,89246.0,215.9557,216.1067,215.3251,215.7159,89246.0
2018-04-11 14:30:00,242.84,243.33,242.5,242.85,86076.0,215.6715,216.1067,215.3695,215.6804,86076.0
2018-04-11 15:00:00,242.99,243.01,241.95,242.27,196137.0,215.8047,215.8225,214.8811,215.1653,196137.0
2018-04-11 15:30:00,242.28,242.67,242.06,242.24,253269.0,215.1741,215.5205,214.9788,215.1386,253269.0
2018-04-12 09:30:00,243.65,244.81,243.47,244.79,245979.0,216.3909,217.4211,216.231,217.4033,245979.0
2018-04-12 10:00:00,244.76,244.92,244.38,244.69,104470.0,217.3767,217.5188,217.0392,217.3145,104470.0
2018-04-12 10:30:00,244.61,244.68,244.01,244.22,95566.0,217.2435,217.3056,216.7106,216.8971,95566.0
2018-04-12 11:00:00,244.15,244.82,244.15,244.65,50595.0,216.8349,217.43,216.8349,217.279,50595.0
2018-04-12 11:30:00,244.51,244.75,243.97,244.29,80571.0,217.1547,217.3678,216.6751,216.9593,80571.0
2018-04-12 12:00:00,244.36,244.61,244.18,244.6,26465.0,217.0214,217.2435,216.8616,217.2346,26465.0
2018-04-12 12:30:00,244.62,245.03,244.54,244.9,78788.0,217.2524,217.6165,217.1813,217.501,78788.0
2018-04-12 13:00:00,244.84,244.98,243.61,243.66,180335.0,217.4477,217.5721,216.3553,216.3998,180335.0
2018-04-12 13:30:00,243.64,244.42,243.52,243.94,99159.0,216.382,217.0747,216.2754,216.6484,99159.0
2018-04-12 14:00:00,243.94,244.8,243.92,244.72,66226.0,216.6484,217.4122,216.6307,217.3412,66226.0
2018-04-12 14:30:00,244.71,244.8,244.26,244.78,37614.0,217.3323,217.4122,216.9326,217.3945,37614.0
2018-04-12 15:00:00,244.78,245.25,244.48,245.17,106699.0,217.3945,217.8119,217.128,217.7408,106699.0
2018-04-12 15:30:00,245.14,245.21,244.19,244.25,278433.0,217.7142,217.7763,216.8705,216.9237,278433.0
2018-04-13 09:30:00,245.84,245.84,244.82,244.86,396732.0,218.3359,218.3359,217.43,217.4655,396732.0
2018-04-13 10:00:00,244.82,245.02,243.6,243.79,202417.0,217.43,217.6076,216.3465,216.5152,202417.0
2018-04-13 10:30:00,243.75,244.16,243.46,243.57,137203.0,216.4797,216.8438,216.2221,216.3198,137203.0
2018-04-13 11:00:00,243.48,244.12,243.1,244.1,132820.0,216.2399,216.8083,215.9024,216.7905,132820.0
2018-04-13 11:30:00,244.06,244.22,243.71,244.14,63008.0,216.755,216.8971,216.4442,216.8261,63008.0
2018-04-13 12:00:00,244.13,244.4,243.74,244.31,174773.0,216.8172,217.057,216.4708,216.977,174773.0
2018-04-13 12:30:00,244.3,244.31,243.69,243.98,123345.0,216.9682,216.977,216.4264,216.684,123345.0
2018-04-13 13:00:00,243.97,244.63,243.95,244.58,568815.0,216.6751,217.2612,216.6573,217.2168,568815.0
2018-04-13 13:30:00,244.59,244.6,244.26,244.39,91680.0,217.2257,217.2346,216.9326,217.0481,91680.0
2018-04-13 14:00:00,244.38,244.5,243.97,244.15,88020.0,217.0392,217.1458,216.6751,216.8349,88020.0
2018-04-13 14:30:00,244.11,244.42,243.67,243.74,141301.0,216.7994,217.0747,216.4086,216.4708,141301.0
2018-04-13 15:00:00,243.7,243.7,242.5,242.84,200916.0,216.4353,216.4353,215.3695,215.6715,200916.0
2018-04-13 15:30:00,242.8,243.8,242.71,243.57,238311.0,215.636,216.5241,215.556,216.3198,238311.0
2018-04-16 09:30:00,245.27,245.31,244.41,244.67,215528.0,217.8296,217.8652,217.0658,217.2968,215528.0
2018-04-16 10:00:00,244.74,245.38,244.73,245.34,132428.0,217.3589,217.9273,217.35,217.8918,132428.0
2018-04-16 10:30:00,245.38,245.43,244.81,245.05,64200.0,217.9273,217.9717,217.4211,217.6342,64200.0
2018-04-16 11:00:00,245.07,245.37,244.74,245.22,69015.0,217.652,217.9184,217.3589,217.7852,69015.0
2018-04-16 11:30:00,245.23,245.28,244.95,245.27,90830.0,217.7941,217.8385,217.5454,217.8296,90830.0
2018-04-16 12:00:00,245.3,245.62,245.3,245.38,69764.0,217.8563,218.1405,217.8563,217.9273,69764.0
2018-04-16 12:30:00,245.4,246.11,245.22,245.94,132801.0,217.9451,218.5757,217.7852,218.4247,132801.0
2018-04-16 13:00:00,245.98,246.35,245.98,246.11,75454.0,218.4602,218.7888,218.4602,218.5757,75454.0
2018-04-16 13:30:00,246.07,246.35,246.06,246.23,92677.0,218.5401,218.7888,218.5312,218.6822,92677.0
2018-04-16 14:00:00,246.21,246.3,245.61,245.76,90953.0,218.6645,218.7444,218.1316,218.2648,90953.0
2018-04-16 14:30:00,245.69,246.11,245.69,245.85,41193.0,218.2026,218.5757,218.2026,218.3447,41193.0
2018-04-16 15:00:00,245.84,246.03,245.41,245.72,93466.0,218.3359,218.5046,217.954,218.2293,93466.0
2018-04-16 15:30:00,245.7,246.07,245.5,245.57,552484.0,218.2115,218.5401,218.0339,218.0961,552484.0
2018-04-17 09:30:00,247.42,247.48,246.87,247.38,222004.0,219.7391,219.7924,219.2506,219.7036,222004.0
2018-04-17 10:00:00,247.44,247.7,247.35,247.48,119424.0,219.7569,219.9878,219.6769,219.7924,119424.0
2018-04-17 10:30:00,247.5,248.07,247.45,248.01,102516.0,219.8101,220.3164,219.7657,220.2631,102516.0
2018-04-17 11:00:00,248.03,248.33,248.03,248.24,131900.0,220.2808,220.5473,220.2808,220.4674,131900.0
2018-04-17 11:30:00,248.26,248.26,247.96,248.06,146912.0,220.4851,220.4851,220.2187,220.3075,146912.0
2018-04-17 12:00:00,248.07,248.33,248.07,248.24,156269.0,220.3164,220.5473,220.3164,220.4674,156269.0
2018-04-17 12:30:00,248.24,248.27,247.91,248.06,179994.0,220.4674,220.494,220.1743,220.3075,179994.0
2018-04-17 13:00:00,248.04,248.23,247.7,248.06,179984.0,220.2897,220.4585,219.9878,220.3075,179984.0
2018-04-17 13:30:00,248.1,248.2,247.86,248.16,72812.0,220.343,220.4318,220.1299,220.3963,72812.0
2018-04-17 14:00:00,248.13,248.4,247.76,247.92,89991.0,220.3697,220.6095,220.0411,220.1832,89991.0
2018-04-17 14:30:00,247.93,248.28,247.89,248.15,66384.0,220.192,220.5029,220.1565,220.3874,66384.0
2018-04-17 15:00:00,248.13,248.75,248.03,248.57,150221.0,220.3697,220.9203,220.2808,220.7604,150221.0
2018-04-17 15:30:00,248.62,248.82,248.14,248.14,282498.0,220.8048,220.9825,220.3785,220.3785,282498.0
2018-04-18 09:30:00,248.66,249.04,248.49,248.66,233798.0,220.8404,221.1778,220.6894,220.8404,233798.0
2018-04-18 10:00:00,248.66,248.66,247.94,248.5,92768.0,220.8404,220.8404,220.2009,220.6983,92768.0
2018-04-18 10:30:00,248.52,248.91,248.5,248.89,79614.0,220.716,221.0624,220.6983,221.0446,79614.0
2018-04-18 11:00:00,248.89,249.22,248.86,249.07,88122.0,221.0446,221.3377,221.018,221.2045,88122.0
2018-04-18 11:30:00,249.09,249.13,248.74,248.74,52273.0,221.2223,221.2578,220.9114,220.9114,52273.0
2018-04-18 12:00:00,248.78,249.07,248.78,248.89,110317.0,220.9469,221.2045,220.9469,221.0446,110317.0
2018-04-18 12:30:00,248.87,248.91,248.59,248.86,70688.0,221.0269,221.0624,220.7782,221.018,70688.0
2018-04-18 13:00:00,248.85,249.08,248.8,248.9,44539.0,221.0091,221.2134,220.9647,221.0535,44539.0
2018-04-18 13:30:00,248.9,248.94,248.52,248.52,60885.0,221.0535,221.089,220.716,220.716,60885.0
2018-04-18 14:00:00,248.5,249.05,248.36,248.95,110406.0,220.6983,221.1867,220.5739,221.0979,110406.0
2018-04-18 14:30:00,249.0,249.1,248.77,248.99,69136.0,221.1423,221.2311,220.9381,221.1334,69136.0
2018-04-18 15:00:00,248.87,249.04,248.72,248.78,74950.0,221.0269,221.1778,220.8937,220.9469,74950.0
2018-04-18 15:30:00,248.8,248.83,248.34,248.36,96960.0,220.9647,220.9913,220.5562,220.5739,96960.0
2018-04-19 09:30:00,247.62,247.83,246.93,247.43,417337.0,219.9167,220.1032,219.3039,219.748,417337.0
2018-04-19 10:00:00,247.35,247.77,246.99,247.54,115646.0,219.6769,220.0499,219.3572,219.8457,115646.0
2018-04-19 10:30:00,247.55,247.89,246.88,247.2,96098.0,219.8545,220.1565,219.2595,219.5437,96098.0
2018-04-19 11:00:00,247.21,247.21,246.72,247.16,97862.0,219.5526,219.5526,219.1174,219.5082,97862.0
2018-04-19 11:30:00,247.15,247.18,246.43,246.43,135288.0,219.4993,219.5259,218.8599,218.8599,135288.0
2018-04-19 12:00:00,246.4,246.5,246.18,246.28,72925.0,218.8332,218.922,218.6378,218.7266,72925.0
2018-04-19 12:30:00,246.37,246.7,246.29,246.35,48112.0,218.8066,219.0996,218.7355,218.7888,48112.0
2018-04-19 13:00:00,246.29,246.32,245.97,246.0,191707.0,218.7355,218.7622,218.4513,218.478,191707.0
2018-04-19 13:30:00,245.96,246.62,245.96,246.44,63212.0,218.4424,219.0286,218.4424,218.8687,63212.0
2018-04-19 14:00:00,246.43,246.6,246.03,246.25,74242.0,218.8599,219.0108,218.5046,218.7,74242.0
2018-04-19 14:30:00,246.22,246.68,246.15,246.65,115409.0,218.6733,219.0819,218.6112,219.0552,115409.0
2018-04-19 15:00:00,246.61,246.88,246.45,246.45,54490.0,219.0197,219.2595,218.8776,218.8776,54490.0
2018-04-19 15:30:00,246.43,247.52,246.41,246.98,310271.0,218.8599,219.8279,218.8421,219.3483,310271.0
2018-04-20 09:30:00,246.95,247.13,246.35,246.56,148328.0,219.3217,219.4815,218.7888,218.9753,148328.0
2018-04-20 10:00:00,246.5,246.5,246.09,246.49,96238.0,218.922,218.922,218.5579,218.9131,96238.0
2018-04-20 10:30:00,246.42,246.56,245.48,245.7,200816.0,218.851,218.9753,218.0161,218.2115,200816.0
2018-04-20 11:00:00,245.69,245.7,244.74,244.78,145869.0,218.2026,218.2115,217.3589,217.3945,145869.0
2018-04-20 11:30:00,244.85,245.64,244.83,245.28,59490.0,217.4566,218.1582,217.4389,217.8385,59490.0
2018-04-20 12:00:00,245.23,245.31,244.75,244.89,59418.0,217.7941,217.8652,217.3678,217.4921,59418.0
2018-04-20 12:30:00,244.86,245.08,244.44,244.74,93482.0,217.4655,217.6609,217.0925,217.3589,93482.0
2018-04-20 13:00:00,244.65,245.23,244.53,245.19,186517.0,217.279,217.7941,217.1724,217.7586,186517.0
2018-04-20 13:30:00,245.22,245.5,245.09,245.27,57837.0,217.7852,218.0339,217.6698,217.8296,57837.0
2018-04-20 14:00:00,245.24,245.32,244.93,245.16,46035.0,217.803,217.874,217.5277,217.7319,46035.0
2018-04-20 14:30:00,245.16,245.23,244.59,244.83,220301.0,217.7319,217.7941,217.2257,217.4389,220301.0
2018-04-20 15:00:00,244.86,244.86,243.97,244.33,140101.0,217.4655,217.4655,216.6751,216.9948,140101.0
2018-04-20 15:30:00,244.3,244.95,244.17,244.91,409076.0,216.9682,217.5454,216.8527,217.5099,409076.0
2018-04-23 09:30:00,245.55,245.61,244.76,245.27,98113.0,218.0783,218.1316,217.3767,217.8296,98113.0
2018-04-23 10:00:00,245.32,245.44,244.86,245.18,83820.0,217.874,217.9806,217.4655,217.7497,83820.0
2018-04-23 10:30:00,245.18,245.39,244.69,245.35,85361.0,217.7497,217.9362,217.3145,217.9007,85361.0
2018-04-23 11:00:00,245.26,246.08,245.22,245.98,69455.0,217.8207,218.549,217.7852,218.4602,69455.0
2018-04-23 11:30:00,246.01,246.02,245.44,245.66,59766.0,218.4868,218.4957,217.9806,218.176,59766.0
2018-04-23 12:00:00,245.66,245.72,245.22,245.31,36941.0,218.176,218.2293,217.7852,217.8652,36941.0
2018-04-23 12:30:00,245.26,245.37,244.87,245.06,33022.0,217.8207,217.9184,217.4744,217.6431,33022.0
2018-04-23 13:00:00,245.03,245.18,244.92,245.01,35862.0,217.6165,217.7497,217.5188,217.5987,35862.0
2018-04-23 13:30:00,245.09,245.31,244.82,245.19,55156.0,217.6698,217.8652,217.43,217.7586,55156.0
2018-04-23 14:00:00,245.2,245.24,244.06,244.24,85066.0,217.7675,217.803,216.755,216.9149,85066.0
2018-04-23 14:30:00,244.19,244.48,243.75,243.98,77521.0,216.8705,217.128,216.4797,216.684,77521.0
2018-04-23 15:00:00,243.92,244.64,243.91,244.58,144214.0,216.6307,217.2701,216.6218,217.2168,144214.0
2018-04-23 15:30:00,244.6,244.9,244.39,244.87,157309.0,217.2346,217.501,217.0481,217.4744,157309.0
2018-04-24 09:30:00,245.97,246.12,245.23,245.51,132835.0,218.4513,218.5845,217.7941,218.0428,132835.0
2018-04-24 10:00:00,245.51,245.95,244.67,245.02,115536.0,218.0428,218.4336,217.2968,217.6076,115536.0
2018-04-24 10:30:00,244.88,245.3,244.54,244.71,154052.0,217.4833,217.8563,217.1813,217.3323,154052.0
2018-04-24 11:00:00,244.71,244.94,244.07,244.91,286940.0,217.3323,217.5366,216.7639,217.5099,286940.0
2018-04-24 11:30:00,244.9,245.12,244.09,244.09,163513.0,217.501,217.6964,216.7816,216.7816,163513.0
2018-04-24 12:00:00,244.07,244.33,243.13,243.32,259856.0,216.7639,216.9948,215.9291,216.0978,259856.0
2018-04-24 12:30:00,243.31,243.37,242.15,242.15,265161.0,216.0889,216.1422,215.0587,215.0587,265161.0
2018-04-24 13:00:00,242.09,242.56,241.73,241.94,173160.0,215.0054,215.4228,214.6857,214.8722,173160.0
2018-04-24 13:30:00,241.92,242.07,240.66,240.95,252616.0,214.8544,214.9876,213.7354,213.9929,252616.0
2018-04-24 14:00:00,240.92,241.25,240.03,240.48,264671.0,213.9663,214.2594,213.1759,213.5755,264671.0
2018-04-24 14:30:00,240.44,241.12,240.01,240.95,268272.0,213.54,214.1439,213.1581,213.9929,268272.0
2018-04-24 15:00:00,240.98,241.87,240.9,241.32,211291.0,214.0196,214.81,213.9485,214.3215,211291.0
2018-04-24 15:30:00,241.33,241.72,240.35,241.61,436485.0,214.3304,214.6768,213.4601,214.5791,436485.0
2018-04-25 09:30:00,241.51,241.62,239.6,239.78,396810.0,214.4903,214.588,212.794,212.9538,396810.0
2018-04-25 10:00:00,239.84,240.95,239.7,240.74,244959.0,213.0071,213.9929,212.8828,213.8064,244959.0
2018-04-25 10:30:00,240.69,241.51,240.67,241.06,104060.0,213.762,214.4903,213.7443,214.0906,104060.0
2018-04-25 11:00:00,241.25,241.75,241.15,241.58,59451.0,214.2594,214.7034,214.1706,214.5525,59451.0
2018-04-25 11:30:00,241.6,241.64,240.51,240.58,139350.0,214.5702,214.6057,213.6022,213.6643,139350.0
2018-04-25 12:00:00,240.55,241.22,240.39,241.06,104271.0,213.6377,214.2327,213.4956,214.0906,104271.0
2018-04-25 12:30:00,241.01,241.49,240.97,241.2,71941.0,214.0462,214.4725,214.0107,214.215,71941.0
2018-04-25 13:00:00,241.19,241.62,240.92,241.19,117366.0,214.2061,214.588,213.9663,214.2061,117366.0
2018-04-25 13:30:00,241.26,241.98,241.23,241.73,97724.0,214.2683,214.9077,214.2416,214.6857,97724.0
2018-04-25 14:00:00,241.84,241.84,241.1,241.3,186909.0,214.7834,214.7834,214.1262,214.3038,186909.0
2018-04-25 14:30:00,241.28,242.54,241.16,242.53,203114.0,214.286,215.4051,214.1795,215.3962,203114.0
2018-04-25 15:00:00,242.57,242.63,242.05,242.2,136018.0,215.4317,215.485,214.9699,215.1031,136018.0
2018-04-25 15:30:00,242.2,242.4,241.27,242.11,244461.0,215.1031,215.2807,214.2771,215.0232,244461.0
2018-04-26 09:30:00,243.22,243.45,242.77,243.37,155963.0,216.009,216.2132,215.6093,216.1422,155963.0
2018-04-26 10:00:00,243.39,244.01,243.21,243.69,186861.0,216.16,216.7106,216.0001,216.4264,186861.0
2018-04-26 10:30:00,243.75,244.35,243.7,244.33,109959.0,216.4797,217.0126,216.4353,216.9948,109959.0
2018-04-26 11:00:00,244.27,244.35,243.69,243.87,102156.0,216.9415,217.0126,216.4264,216.5863,102156.0
2018-04-26 11:30:00,243.83,243.96,243.37,243.73,341920.0,216.5507,216.6662,216.1422,216.4619,341920.0
2018-04-26 12:00:00,243.75,244.3,243.75,244.21,39885.0,216.4797,216.9682,216.4797,216.8882,39885.0
2018-04-26 12:30:00,244.17,244.24,243.87,244.14,36432.0,216.8527,216.9149,216.5863,216.8261,36432.0
2018-04-26 13:00:00,244.16,244.86,244.16,244.73,57871.0,216.8438,217.4655,216.8438,217.35,57871.0
2018-04-26 13:30:00,244.73,244.93,244.6,244.85,54934.0,217.35,217.5277,217.2346,217.4566,54934.0
2018-04-26 14:00:00,244.83,245.08,244.76,244.9,51953.0,217.4389,217.6609,217.3767,217.501,51953.0
2018-04-26 14:30:00,244.93,245.41,244.88,245.22,86297.0,217.5277,217.954,217.4833,217.7852,86297.0
2018-04-26 15:00:00,245.27,245.47,244.67,244.67,93043.0,217.8296,218.0073,217.2968,217.2968,93043.0
2018-04-26 15:30:00,244.75,244.96,244.43,244.65,335982.0,217.3678,217.5543,217.0836,217.279,335982.0
2018-04-27 09:30:00,245.23,245.57,244.69,244.83,398154.0,217.7941,218.0961,217.3145,217.4389,398154.0
2018-04-27 10:00:00,244.77,245.26,244.56,244.65,91076.0,217.3856,217.8207,217.1991,217.279,91076.0
2018-04-27 10:30:00,244.57,244.59,243.89,244.25,139629.0,217.2079,217.2257,216.604,216.9237,139629.0
2018-04-27 11:00:00,244.2,245.0,244.2,244.98,77134.0,216.8793,217.5898,216.8793,217.5721,77134.0
2018-04-27 11:30:00,244.93,244.99,244.36,244.48,72764.0,217.5277,217.581,217.0214,217.128,72764.0
2018-04-27 12:00:00,244.56,244.88,244.56,244.73,37276.0,217.1991,217.4833,217.1991,217.35,37276.0
2018-04-27 12:30:00,244.73,245.31,244.41,245.2,85830.0,217.35,217.8652,217.0658,217.7675,85830.0
2018-04-27 13:00:00,245.25,245.36,244.98,245.05,37654.0,217.8119,217.9096,217.5721,217.6342,37654.0
2018-04-27 13:30:00,244.99,245.07,244.79,244.89,66853.0,217.581,217.652,217.4033,217.4921,66853.0
2018-04-27 14:00:00,244.87,245.0,244.68,244.93,154318.0,217.4744,217.5898,217.3056,217.5277,154318.0
2018-04-27 14:30:00,244.93,245.1,244.8,245.01,39164.0,217.5277,217.6787,217.4122,217.5987,39164.0
2018-04-27 15:00:00,244.92,245.27,244.63,244.79,89827.0,217.5188,217.8296,217.2612,217.4033,89827.0
2018-04-27 15:30:00,244.81,245.2,244.78,244.89,407099.0,217.4211,217.7675,217.3945,217.4921,407099.0
2018-04-30 09:30:00,245.51,246.04,245.46,245.73,172583.0,218.0428,218.5135,217.9984,218.2382,172583.0
2018-04-30 10:00:00,245.69,246.05,245.2,245.5,138791.0,218.2026,218.5224,217.7675,218.0339,138791.0
2018-04-30 10:30:00,245.5,245.81,245.34,245.48,69105.0,218.0339,218.3092,217.8918,218.0161,69105.0
2018-04-30 11:00:00,245.52,245.74,245.31,245.41,68161.0,218.0517,218.247,217.8652,217.954,68161.0
2018-04-30 11:30:00,245.41,245.43,244.38,244.59,120326.0,217.954,217.9717,217.0392,217.2257,120326.0
2018-04-30 12:00:00,244.58,244.58,243.88,244.26,105417.0,217.2168,217.2168,216.5951,216.9326,105417.0
2018-04-30 12:30:00,244.24,244.25,243.6,244.08,80995.0,216.9149,216.9237,216.3465,216.7728,80995.0
2018-04-30 13:00:00,244.11,244.26,243.72,244.15,97948.0,216.7994,216.9326,216.453,216.8349,97948.0
2018-04-30 13:30:00,244.15,244.5,244.06,244.38,75424.0,216.8349,217.1458,216.755,217.0392,75424.0
2018-04-30 14:00:00,244.36,244.36,243.42,243.93,87788.0,217.0214,217.0214,216.1866,216.6395,87788.0
2018-04-30 14:30:00,243.85,243.95,243.48,243.68,76736.0,216.5685,216.6573,216.2399,216.4175,76736.0
2018-04-30 15:00:00,243.61,243.92,243.2,243.39,154628.0,216.3553,216.6307,215.9912,216.16,154628.0
2018-04-30 15:30:00,243.34,244.0,242.85,242.89,397362.0,216.1156,216.7017,215.6804,215.7159,397362.0
2018-05-01 09:30:00,242.45,242.54,241.91,242.43,211227.0,215.3251,215.4051,214.8455,215.3074,211227.0
2018-05-01 10:00:00,242.4,242.47,241.77,242.07,142363.0,215.2807,215.3429,214.7212,214.9876,142363.0
2018-05-01 10:30:00,242.03,242.22,241.54,241.63,110908.0,214.9521,215.1209,214.5169,214.5969,110908.0
2018-05-01 11:00:00,241.5,241.76,241.07,241.58,110245.0,214.4814,214.7123,214.0995,214.5525,110245.0
2018-05-01 11:30:00,241.59,241.79,241.18,241.18,125585.0,214.5613,214.739,214.1972,214.1972,125585.0
2018-05-01 12:00:00,241.23,241.66,241.16,241.63,83415.0,214.2416,214.6235,214.1795,214.5969,83415.0
2018-05-01 12:30:00,241.69,241.75,241.27,241.44,91307.0,214.6502,214.7034,214.2771,214.4281,91307.0
2018-05-01 13:00:00,241.42,241.42,240.76,240.95,94469.0,214.4104,214.4104,213.8242,213.9929,94469.0
2018-05-01 13:30:00,240.95,242.16,240.95,242.12,89189.0,213.9929,215.0676,213.9929,215.032,89189.0
2018-05-01 14:00:00,242.19,242.68,242.16,242.55,96116.0,215.0942,215.5294,215.0676,215.4139,96116.0
2018-05-01 14:30:00,242.56,243.06,242.44,242.81,63542.0,215.4228,215.8669,215.3162,215.6449,63542.0
2018-05-01 15:00:00,242.88,243.01,242.28,242.48,88890.0,215.707,215.8225,215.1741,215.3518,88890.0
2018-05-01 15:30:00,242.49,243.52,242.47,243.42,363356.0,215.3607,216.2754,215.3429,216.1866,363356.0
2018-05-02 09:30:00,243.21,243.3,242.58,242.64,123266.0,216.0001,216.08,215.4406,215.4939,123266.0
2018-05-02 10:00:00,242.63,243.18,242.56,242.74,113518.0,215.485,215.9735,215.4228,215.5827,113518.0
2018-05-02 10:30:00,242.7,243.07,242.6,242.96,80351.0,215.5472,215.8758,215.4583,215.7781,80351.0
2018-05-02 11:00:00,242.96,243.34,242.79,243.1,58295.0,215.7781,216.1156,215.6271,215.9024,58295.0
2018-05-02 11:30:00,243.06,243.09,242.39,242.65,71138.0,215.8669,215.8935,215.2718,215.5028,71138.0
2018-05-02 12:00:00,242.62,243.11,242.51,242.98,64834.0,215.4761,215.9113,215.3784,215.7958,64834.0
2018-05-02 12:30:00,242.99,243.05,242.74,242.99,34437.0,215.8047,215.858,215.5827,215.8047,34437.0
2018-05-02 13:00:00,243.04,243.39,243.02,243.28,69340.0,215.8491,216.16,215.8314,216.0623,69340.0
2018-05-02 13:30:00,243.29,243.39,243.14,243.31,39968.0,216.0711,216.16,215.9379,216.0889,39968.0
2018-05-02 14:00:00,243.24,244.02,243.22,243.65,150910.0,216.0267,216.7195,216.009,216.3909,150910.0
2018-05-02 14:30:00,243.64,243.81,242.88,243.01,91088.0,216.382,216.533,215.707,215.8225,91088.0
2018-05-02 15:00:00,243.04,243.17,242.08,242.27,91444.0,215.8491,215.9646,214.9965,215.1653,91444.0
2018-05-02 15:30:00,242.28,242.34,241.36,241.76,373742.0,215.1741,215.2274,214.3571,214.7123,373742.0
2018-05-03 09:30:00,240.87,240.97,239.88,240.78,259440.0,213.9219,214.0107,213.0427,213.842,259440.0
2018-05-03 10:00:00,240.8,240.82,239.01,239.26,231291.0,213.8597,213.8775,212.27,212.492,231291.0
2018-05-03 10:30:00,239.21,239.28,237.92,238.35,374915.0,212.4476,212.5098,211.3019,211.6838,374915.0
2018-05-03 11:00:00,238.41,239.23,238.24,238.5,193878.0,211.7371,212.4654,211.5861,211.817,193878.0
2018-05-03 11:30:00,238.51,239.46,238.25,239.32,187096.0,211.8259,212.6696,211.595,212.5453,187096.0
2018-05-03 12:00:00,239.33,239.68,238.83,238.87,85893.0,212.5542,212.865,212.1101,212.1457,85893.0
2018-05-03 12:30:00,238.85,241.3,238.84,241.23,122049.0,212.1279,214.3038,212.119,214.2416,122049.0
2018-05-03 13:00:00,241.28,241.28,240.51,240.7,152180.0,214.286,214.286,213.6022,213.7709,152180.0
2018-05-03 13:30:00,240.76,241.7,240.76,241.26,118765.0,213.8242,214.659,213.8242,214.2683,118765.0
2018-05-03 14:00:00,241.26,241.39,240.87,241.07,69897.0,214.2683,214.3837,213.9219,214.0995,69897.0
2018-05-03 14:30:00,241.22,241.9,240.85,241.0,181292.0,214.2327,214.8367,213.9041,214.0374,181292.0
2018-05-03 15:00:00,241.05,241.46,240.89,241.38,123579.0,214.0818,214.4459,213.9397,214.3748,123579.0
2018-05-03 15:30:00,241.41,241.65,240.72,241.23,228941.0,214.4015,214.6146,213.7887,214.2416,228941.0
2018-05-04 09:30:00,240.25,241.32,239.89,241.19,148463.0,213.3713,214.3215,213.0515,214.2061,148463.0
2018-05-04 10:00:00,241.02,242.3,240.94,242.26,95595.0,214.0551,215.1919,213.9841,215.1564,95595.0
2018-05-04 10:30:00,242.28,243.13,242.2,242.89,134332.0,215.1741,215.9291,215.1031,215.7159,134332.0
2018-05-04 11:00:00,242.99,243.46,242.85,243.46,77590.0,215.8047,216.2221,215.6804,216.2221,77590.0
2018-05-04 11:30:00,243.41,243.7,243.23,243.54,97393.0,216.1777,216.4353,216.0179,216.2932,97393.0
2018-05-04 12:00:00,243.6,243.86,243.48,243.76,48184.0,216.3465,216.5774,216.2399,216.4886,48184.0
2018-05-04 12:30:00,243.8,243.99,243.68,243.83,48794.0,216.5241,216.6928,216.4175,216.5507,48794.0
2018-05-04 13:00:00,243.86,244.11,243.74,243.95,51353.0,216.5774,216.7994,216.4708,216.6573,51353.0
2018-05-04 13:30:00,243.91,244.31,243.88,244.31,41195.0,216.6218,216.977,216.5951,216.977,41195.0
2018-05-04 14:00:00,244.33,244.91,244.3,244.89,150277.0,216.9948,217.5099,216.9682,217.4921,150277.0
2018-05-04 14:30:00,244.93,245.06,244.61,244.61,112043.0,217.5277,217.6431,217.2435,217.2435,112043.0
2018-05-04 15:00:00,244.61,244.91,244.52,244.71,99378.0,217.2435,217.5099,217.1635,217.3323,99378.0
2018-05-04 15:30:00,244.8,244.81,243.94,244.35,379427.0,217.4122,217.4211,216.6484,217.0126,379427.0
2018-05-07 09:30:00,245.19,245.97,244.94,245.92,217129.0,217.7586,218.4513,217.5366,218.4069,217129.0
2018-05-07 10:00:00,245.95,245.99,245.38,245.68,109314.0,218.4336,218.4691,217.9273,218.1938,109314.0
2018-05-07 10:30:00,245.65,245.7,245.04,245.68,181235.0,218.1671,218.2115,217.6254,218.1938,181235.0
2018-05-07 11:00:00,245.67,245.88,245.36,245.8,186307.0,218.1849,218.3714,217.9096,218.3003,186307.0
2018-05-07 11:30:00,245.8,245.83,245.45,245.77,91404.0,218.3003,218.327,217.9895,218.2737,91404.0
2018-05-07 12:00:00,245.79,245.93,245.61,245.84,119290.0,218.2915,218.4158,218.1316,218.3359,119290.0
2018-05-07 12:30:00,245.83,245.9,245.46,245.57,68366.0,218.327,218.3891,217.9984,218.0961,68366.0
2018-05-07 13:00:00,245.56,245.7,245.36,245.66,88902.0,218.0872,218.2115,217.9096,218.176,88902.0
2018-05-07 13:30:00,245.67,245.86,245.59,245.79,73431.0,218.1849,218.3536,218.1138,218.2915,73431.0
2018-05-07 14:00:00,245.81,246.04,245.75,246.02,96739.0,218.3092,218.5135,218.2559,218.4957,96739.0
2018-05-07 14:30:00,245.98,246.19,245.2,245.29,155622.0,218.4602,218.6467,217.7675,217.8474,155622.0
2018-05-07 15:00:00,245.24,245.46,244.46,244.89,275364.0,217.803,217.9984,217.1103,217.4921,275364.0
2018-05-07 15:30:00,244.85,245.25,244.74,245.17,236230.0,217.4566,217.8119,217.3589,217.7408,236230.0
2018-05-08 09:30:00,244.8,245.01,244.21,244.47,306668.0,217.4122,217.5987,216.8882,217.1191,306668.0
2018-05-08 10:00:00,244.47,244.77,244.36,244.51,131557.0,217.1191,217.3856,217.0214,217.1547,131557.0
2018-05-08 10:30:00,244.47,245.13,244.47,244.75,108361.0,217.1191,217.7053,217.1191,217.3678,108361.0
2018-05-08 11:00:00,244.72,245.53,244.41,245.15,137643.0,217.3412,218.0605,217.0658,217.7231,137643.0
2018-05-08 11:30:00,245.09,245.13,244.63,244.73,83015.0,217.6698,217.7053,217.2612,217.35,83015.0
2018-05-08 12:00:00,244.67,244.84,244.44,244.5,64709.0,217.2968,217.4477,217.0925,217.1458,64709.0
2018-05-08 12:30:00,244.5,244.66,244.03,244.28,110880.0,217.1458,217.2879,216.7284,216.9504,110880.0
2018-05-08 13:00:00,244.23,244.75,244.2,244.7,98813.0,216.906,217.3678,216.8793,217.3234,98813.0
2018-05-08 13:30:00,244.7,244.81,244.3,244.35,171958.0,217.3234,217.4211,216.9682,217.0126,171958.0
2018-05-08 14:00:00,244.4,245.12,244.09,244.43,129457.0,217.057,217.6964,216.7816,217.0836,129457.0
2018-05-08 14:30:00,244.53,244.59,243.57,244.13,130270.0,217.1724,217.2257,216.3198,216.8172,130270.0
2018-05-08 15:00:00,244.16,244.92,243.89,244.77,104012.0,216.8438,217.5188,216.604,217.3856,104012.0
2018-05-08 15:30:00,244.83,245.16,244.71,245.16,163481.0,217.4389,217.7319,217.3323,217.7319,163481.0
2018-05-09 09:30:00,245.86,246.2,245.63,245.86,151443.0,218.3536,218.6556,218.1494,218.3536,151443.0
2018-05-09 10:00:00,245.83,246.2,245.65,245.87,79632.0,218.327,218.6556,218.1671,218.3625,79632.0
2018-05-09 10:30:00,245.98,246.07,245.36,245.42,68505.0,218.4602,218.5401,217.9096,217.9628,68505.0
2018-05-09 11:00:00,245.48,245.85,245.36,245.82,69471.0,218.0161,218.3447,217.9096,218.3181,69471.0
2018-05-09 11:30:00,245.83,245.99,245.75,245.93,32412.0,218.327,218.4691,218.2559,218.4158,32412.0
2018-05-09 12:00:00,245.97,246.7,245.94,246.66,87066.0,218.4513,219.0996,218.4247,219.0641,87066.0
2018-05-09 12:30:00,246.66,247.28,246.6,247.13,100610.0,219.0641,219.6148,219.0108,219.4815,100610.0
2018-05-09 13:00:00,247.17,247.55,247.07,247.52,113395.0,219.5171,219.8545,219.4282,219.8279,113395.0
2018-05-09 13:30:00,247.53,247.74,247.52,247.68,56965.0,219.8368,220.0233,219.8279,219.97,56965.0
2018-05-09 14:00:00,247.7,247.9,247.28,247.45,128525.0,219.9878,220.1654,219.6148,219.7657,128525.0
2018-05-09 14:30:00,247.46,247.83,247.46,247.68,75935.0,219.7746,220.1032,219.7746,219.97,75935.0
2018-05-09 15:00:00,247.67,247.79,247.33,247.39,117834.0,219.9611,220.0677,219.6592,219.7124,117834.0
2018-05-09 15:30:00,247.41,247.55,247.14,247.55,220650.0,219.7302,219.8545,219.4904,219.8545,220650.0
2018-05-10 09:30:00,248.36,248.78,248.25,248.59,125040.0,220.5739,220.9469,220.4762,220.7782,125040.0
2018-05-10 10:00:00,248.58,248.81,248.29,248.81,103858.0,220.7693,220.9736,220.5118,220.9736,103858.0
2018-05-10 10:30:00,248.82,249.04,248.75,248.86,83817.0,220.9825,221.1778,220.9203,221.018,83817.0
2018-05-10 11:00:00,248.88,249.38,248.84,249.31,140000.0,221.0358,221.4798,221.0002,221.4176,140000.0
2018-05-10 11:30:00,249.33,249.6,249.23,249.57,71420.0,221.4354,221.6752,221.3466,221.6486,71420.0
2018-05-10 12:00:00,249.56,250.04,249.52,249.98,121019.0,221.6397,222.066,221.6041,222.0127,121019.0
2018-05-10 12:30:00,249.98,250.11,249.82,249.9,96926.0,222.0127,222.1281,221.8706,221.9416,96926.0
2018-05-10 13:00:00,249.95,250.21,249.79,249.79,60583.0,221.986,222.217,221.8439,221.8439,60583.0
2018-05-10 13:30:00,249.8,249.92,249.44,249.59,121117.0,221.8528,221.9594,221.5331,221.6663,121117.0
2018-05-10 14:00:00,249.61,249.85,249.32,249.77,78618.0,221.6841,221.8972,221.4265,221.8262,78618.0
2018-05-10 14:30:00,249.79,249.9,249.13,249.81,90515.0,221.8439,221.9416,221.2578,221.8617,90515.0
2018-05-10 15:00:00,249.87,249.98,249.49,249.7,69813.0,221.915,222.0127,221.5775,221.764,69813.0
2018-05-10 15:30:00,249.69,250.07,249.47,249.87,200772.0,221.7551,222.0926,221.5597,221.915,200772.0
2018-05-11 09:30:00,250.04,250.59,249.82,250.55,288982.0,222.066,222.5544,221.8706,222.5189,288982.0
2018-05-11 10:00:00,250.53,250.77,250.42,250.56,109031.0,222.5012,222.7143,222.4035,222.5278,109031.0
2018-05-11 10:30:00,250.54,250.92,250.33,250.88,60831.0,222.51,222.8475,222.3235,222.812,60831.0
2018-05-11 11:00:00,250.89,250.89,250.39,250.43,47263.0,222.8209,222.8209,222.3768,222.4123,47263.0
2018-05-11 11:30:00,250.43,250.46,250.18,250.34,34128.0,222.4123,222.439,222.1903,222.3324,34128.0
2018-05-11 12:00:00,250.34,250.51,249.74,249.85,59066.0,222.3324,222.4834,221.7995,221.8972,59066.0
2018-05-11 12:30:00,249.83,250.21,249.76,250.13,43764.0,221.8795,222.217,221.8173,222.1459,43764.0
2018-05-11 13:00:00,250.1,250.22,250.01,250.14,73252.0,222.1193,222.2258,222.0393,222.1548,73252.0
2018-05-11 13:30:00,250.08,250.1,249.79,250.02,67677.0,222.1015,222.1193,221.8439,222.0482,67677.0
2018-05-11 14:00:00,250.04,250.16,249.48,250.09,102777.0,222.066,222.1725,221.5686,222.1104,102777.0
2018-05-11 14:30:00,250.06,250.19,249.83,250.15,71864.0,222.0837,222.1992,221.8795,222.1637,71864.0
2018-05-11 15:00:00,250.15,250.36,250.11,250.27,66305.0,222.1637,222.3502,222.1281,222.2702,66305.0
2018-05-11 15:30:00,250.25,250.52,250.12,250.44,252766.0,222.2525,222.4923,222.137,222.4212,252766.0
2018-05-14 09:30:00,251.12,251.62,251.07,251.49,176508.0,223.0251,223.4692,222.9807,223.3537,176508.0
2018-05-14 10:00:00,251.47,251.65,251.2,251.62,97315.0,223.336,223.4958,223.0962,223.4692,97315.0
2018-05-14 10:30:00,251.64,251.76,251.33,251.37,53680.0,223.487,223.5935,223.2116,223.2472,53680.0
2018-05-14 11:00:00,251.3,251.62,251.22,251.23,49686.0,223.185,223.4692,223.114,223.1228,49686.0
2018-05-14 11:30:00,251.3,251.39,251.0,251.19,73516.0,223.185,223.2649,222.9186,223.0873,73516.0
2018-05-14 12:00:00,251.21,251.52,251.09,251.14,74246.0,223.1051,223.3804,222.9985,223.0429,74246.0
2018-05-14 12:30:00,251.13,251.24,250.76,250.76,137631.0,223.034,223.1317,222.7054,222.7054,137631.0
2018-05-14 13:00:00,250.72,250.83,250.37,250.64,112874.0,222.6699,222.7676,222.3591,222.5988,112874.0
2018-05-14 13:30:00,250.64,250.9,250.41,250.7,51093.0,222.5988,222.8298,222.3946,222.6521,51093.0
2018-05-14 14:00:00,250.7,250.75,250.21,250.59,34093.0,222.6521,222.6965,222.217,222.5544,34093.0
2018-05-14 14:30:00,250.55,250.84,250.45,250.8,60922.0,222.5189,222.7765,222.4301,222.7409,60922.0
2018-05-14 15:00:00,250.81,250.97,250.67,250.79,102625.0,222.7498,222.8919,222.6255,222.7321,102625.0
2018-05-14 15:30:00,250.86,250.87,250.31,250.68,281144.0,222.7942,222.8031,222.3058,222.6344,281144.0
2018-05-15 09:30:00,249.5,249.53,248.3,248.37,437648.0,221.5864,221.613,220.5206,220.5828,437648.0
2018-05-15 10:00:00,248.3,248.97,248.27,248.8,142979.0,220.5206,221.1157,220.494,220.9647,142979.0
2018-05-15 10:30:00,248.76,249.42,248.68,248.91,318310.0,220.9292,221.5153,220.8581,221.0624,318310.0
2018-05-15 11:00:00,248.91,249.16,248.74,248.86,44075.0,221.0624,221.2844,220.9114,221.018,44075.0
2018-05-15 11:30:00,248.89,249.14,248.59,248.59,68424.0,221.0446,221.2667,220.7782,220.7782,68424.0
2018-05-15 12:00:00,248.63,248.71,248.29,248.56,166879.0,220.8137,220.8848,220.5118,220.7516,166879.0
2018-05-15 12:30:00,248.54,249.3,248.53,248.96,178912.0,220.7338,221.4088,220.7249,221.1068,178912.0
2018-05-15 13:00:00,248.9,248.97,248.5,248.58,113393.0,221.0535,221.1157,220.6983,220.7693,113393.0
2018-05-15 13:30:00,248.58,248.74,248.09,248.12,91037.0,220.7693,220.9114,220.3341,220.3608,91037.0
2018-05-15 14:00:00,248.21,248.68,248.11,248.58,311381.0,220.4407,220.8581,220.3519,220.7693,311381.0
2018-05-15 14:30:00,248.53,249.1,248.37,248.47,107199.0,220.7249,221.2311,220.5828,220.6716,107199.0
2018-05-15 15:00:00,248.6,248.63,248.06,248.27,135281.0,220.7871,220.8137,220.3075,220.494,135281.0
2018-05-15 15:30:00,248.2,249.04,248.16,248.97,233460.0,220.4318,221.1778,220.3963,221.1157,233460.0
2018-05-16 09:30:00,249.08,249.83,249.07,249.68,236441.0,221.2134,221.8795,221.2045,221.7462,236441.0
2018-05-16 10:00:00,249.69,249.75,249.21,249.43,394046.0,221.7551,221.8084,221.3288,221.5242,394046.0
2018-05-16 10:30:00,249.46,249.85,249.44,249.54,374908.0,221.5509,221.8972,221.5331,221.6219,374908.0
2018-05-16 11:00:00,249.51,249.6,249.1,249.23,347166.0,221.5953,221.6752,221.2311,221.3466,347166.0
2018-05-16 11:30:00,249.21,249.73,249.21,249.73,283445.0,221.3288,221.7907,221.3288,221.7907,283445.0
2018-05-16 12:00:00,249.75,250.24,249.75,250.2,88467.0,221.8084,222.2436,221.8084,222.2081,88467.0
2018-05-16 12:30:00,250.22,250.5,250.15,250.24,61625.0,222.2258,222.4745,222.1637,222.2436,61625.0
2018-05-16 13:00:00,250.25,250.37,250.07,250.12,42968.0,222.2525,222.3591,222.0926,222.137,42968.0
2018-05-16 13:30:00,250.11,250.34,250.08,250.32,34884.0,222.1281,222.3324,222.1015,222.3146,34884.0
2018-05-16 14:00:00,250.25,250.43,250.2,250.32,43992.0,222.2525,222.4123,222.2081,222.3146,43992.0
2018-05-16 14:30:00,250.31,250.54,250.22,250.47,60750.0,222.3058,222.51,222.2258,222.4479,60750.0
2018-05-16 15:00:00,250.23,250.25,249.91,250.02,60906.0,222.2347,222.2525,221.9505,222.0482,60906.0
2018-05-16 15:30:00,250.04,250.06,249.59,250.05,214076.0,222.066,222.0837,221.6663,222.0749,214076.0
2018-05-17 09:30:00,249.79,249.92,249.31,249.75,217703.0,221.8439,221.9594,221.4176,221.8084,217703.0
2018-05-17 10:00:00,249.75,250.56,249.75,250.42,168172.0,221.8084,222.5278,221.8084,222.4035,168172.0
2018-05-17 10:30:00,250.43,250.99,250.38,250.9,133319.0,222.4123,222.9097,222.3679,222.8298,133319.0
2018-05-17 11:00:00,250.92,250.96,250.57,250.68,99865.0,222.8475,222.883,222.5367,222.6344,99865.0
2018-05-17 11:30:00,250.69,250.71,250.37,250.37,43646.0,222.6433,222.661,222.3591,222.3591,43646.0
2018-05-17 12:00:00,250.41,250.63,250.28,250.54,105938.0,222.3946,222.59,222.2791,222.51,105938.0
2018-05-17 12:30:00,250.54,250.65,249.95,250.11,123379.0,222.51,222.6077,221.986,222.1281,123379.0
2018-05-17 13:00:00,250.09,250.28,249.94,250.09,27546.0,222.1104,222.2791,221.9772,222.1104,27546.0
2018-05-17 13:30:00,250.21,250.21,249.39,249.42,105501.0,222.217,222.217,221.4887,221.5153,105501.0
2018-05-17 14:00:00,249.42,249.82,249.08,249.75,224884.0,221.5153,221.8706,221.2134,221.8084,224884.0
2018-05-17 14:30:00,249.79,250.06,249.7,250.01,55733.0,221.8439,222.0837,221.764,222.0393,55733.0
2018-05-17 15:00:00,250.05,250.16,249.64,249.65,58746.0,222.0749,222.1725,221.7107,221.7196,58746.0
2018-05-17 15:30:00,249.65,250.0,249.54,249.87,119266.0,221.7196,222.0304,221.6219,221.915,119266.0
2018-05-18 09:30:00,249.53,249.83,249.34,249.49,98311.0,221.613,221.8795,221.4443,221.5775,98311.0
2018-05-18 10:00:00,249.42,249.85,249.18,249.62,140306.0,221.5153,221.8972,221.3022,221.693,140306.0
2018-05-18 10:30:00,249.61,249.62,248.89,249.35,231200.0,221.6841,221.693,221.0446,221.4532,231200.0
2018-05-18 11:00:00,249.42,249.76,249.33,249.41,88629.0,221.5153,221.8173,221.4354,221.5065,88629.0
2018-05-18 11:30:00,249.47,249.84,249.42,249.79,56811.0,221.5597,221.8883,221.5153,221.8439,56811.0
2018-05-18 12:00:00,249.76,249.76,249.38,249.39,180230.0,221.8173,221.8173,221.4798,221.4887,180230.0
2018-05-18 12:30:00,249.37,249.49,249.25,249.45,73117.0,221.4709,221.5775,221.3644,221.542,73117.0
2018-05-18 13:00:00,249.4,249.64,249.31,249.52,185943.0,221.4976,221.7107,221.4176,221.6041,185943.0
2018-05-18 13:30:00,249.5,249.5,249.24,249.38,98561.0,221.5864,221.5864,221.3555,221.4798,98561.0
2018-05-18 14:00:00,249.29,249.48,249.24,249.48,30257.0,221.3999,221.5686,221.3555,221.5686,30257.0
2018-05-18 14:30:00,249.46,249.57,249.42,249.51,253493.0,221.5509,221.6486,221.5153,221.5953,253493.0
2018-05-18 15:00:00,249.46,249.47,249.27,249.34,44319.0,221.5509,221.5597,221.3821,221.4443,44319.0
2018-05-18 15:30:00,249.37,249.46,249.24,249.27,91927.0,221.4709,221.5509,221.3555,221.3821,91927.0
2018-05-21 09:30:00,250.77,251.51,250.77,251.04,235471.0,222.7143,223.3715,222.7143,222.9541,235471.0
2018-05-21 10:00:00,251.04,251.34,250.97,251.29,94217.0,222.9541,223.2205,222.8919,223.1761,94217.0
2018-05-21 10:30:00,251.3,251.68,251.29,251.48,102167.0,223.185,223.5225,223.1761,223.3449,102167.0
2018-05-21 11:00:00,251.54,251.59,250.59,250.72,124478.0,223.3982,223.4426,222.5544,222.6699,124478.0
2018-05-21 11:30:00,250.71,250.88,250.43,250.88,69151.0,222.661,222.812,222.4123,222.812,69151.0
2018-05-21 12:00:00,250.89,251.33,250.8,251.13,45693.0,222.8209,223.2116,222.7409,223.034,45693.0
2018-05-21 12:30:00,251.09,251.24,251.01,251.11,43397.0,222.9985,223.1317,222.9274,223.0163,43397.0
2018-05-21 13:00:00,251.14,251.4,251.13,251.17,37010.0,223.0429,223.2738,223.034,223.0695,37010.0
2018-05-21 13:30:00,251.19,251.36,251.11,251.32,58530.0,223.0873,223.2383,223.0163,223.2028,58530.0
2018-05-21 14:00:00,251.32,251.32,250.95,250.98,49259.0,223.2028,223.2028,222.8742,222.9008,49259.0
2018-05-21 14:30:00,250.97,251.1,250.68,251.04,54412.0,222.8919,223.0074,222.6344,222.9541,54412.0
2018-05-21 15:00:00,250.98,251.17,250.71,250.78,52465.0,222.9008,223.0695,222.661,222.7232,52465.0
2018-05-21 15:30:00,250.84,251.15,250.71,251.1,104927.0,222.7765,223.0518,222.661,223.0074,104927.0
2018-05-22 09:30:00,251.67,251.94,251.5,251.61,98653.0,223.5136,223.7534,223.3626,223.4603,98653.0
2018-05-22 10:00:00,251.62,251.89,251.19,251.28,74936.0,223.4692,223.709,223.0873,223.1672,74936.0
2018-05-22 10:30:00,251.21,251.49,251.11,251.31,82737.0,223.1051,223.3537,223.0163,223.1939,82737.0
2018-05-22 11:00:00,251.31,251.69,251.31,251.63,41147.0,223.1939,223.5314,223.1939,223.4781,41147.0
2018-05-22 11:30:00,251.6,251.6,251.38,251.48,52550.0,223.4514,223.4514,223.2561,223.3449,52550.0
2018-05-22 12:00:00,251.5,251.63,251.25,251.35,18494.0,223.3626,223.4781,223.1406,223.2294,18494.0
2018-05-22 12:30:00,251.4,251.4,251.19,251.32,28015.0,223.2738,223.2738,223.0873,223.2028,28015.0
2018-05-22 13:00:00,251.25,251.42,251.2,251.32,39978.0,223.1406,223.2916,223.0962,223.2028,39978.0
2018-05-22 13:30:00,251.3,251.35,251.16,251.27,20051.0,223.185,223.2294,223.0607,223.1584,20051.0
2018-05-22 14:00:00,251.25,251.46,251.23,251.43,42382.0,223.1406,223.3271,223.1228,223.3005,42382.0
2018-05-22 14:30:00,251.45,251.58,250.98,250.99,132479.0,223.3182,223.4337,222.9008,222.9097,132479.0
2018-05-22 15:00:00,250.95,251.08,250.75,250.83,61527.0,222.8742,222.9896,222.6965,222.7676,61527.0
2018-05-22 15:30:00,250.82,250.83,250.1,250.4,224286.0,222.7587,222.7676,222.1193,222.3857,224286.0
2018-05-23 09:30:00,249.12,249.58,249.02,249.5,139990.0,221.2489,221.6574,221.1601,221.5864,139990.0
2018-05-23 10:00:00,249.52,250.06,249.37,249.82,74435.0,221.6041,222.0837,221.4709,221.8706,74435.0
2018-05-23 10:30:00,249.77,249.77,248.95,249.19,65141.0,221.8262,221.8262,221.0979,221.3111,65141.0
2018-05-23 11:00:00,249.15,249.66,249.1,249.52,242384.0,221.2755,221.7285,221.2311,221.6041,242384.0
2018-05-23 11:30:00,249.52,249.95,249.36,249.36,85603.0,221.6041,221.986,221.462,221.462,85603.0
2018-05-23 12:00:00,249.38,249.75,249.15,249.15,69664.0,221.4798,221.8084,221.2755,221.2755,69664.0
2018-05-23 12:30:00,249.21,249.82,249.19,249.78,50837.0,221.3288,221.8706,221.3111,221.8351,50837.0
2018-05-23 13:00:00,249.78,249.78,249.32,249.55,38827.0,221.8351,221.8351,221.4265,221.6308,38827.0
2018-05-23 13:30:00,249.52,249.69,249.46,249.62,36835.0,221.6041,221.7551,221.5509,221.693,36835.0
2018-05-23 14:00:00,249.6,250.56,249.57,250.35,119517.0,221.6752,222.5278,221.6486,222.3413,119517.0
2018-05-23 14:30:00,250.3,250.58,250.13,250.57,52548.0,222.2969,222.5456,222.1459,222.5367,52548.0
2018-05-23 15:00:00,250.59,250.86,250.52,250.74,52837.0,222.5544,222.7942,222.4923,222.6877,52837.0
2018-05-23 15:30:00,250.74,251.14,250.49,251.12,183954.0,222.6877,223.0429,222.4656,223.0251,183954.0
2018-05-24 09:30:00,250.74,251.0,249.51,249.65,151198.0,222.6877,222.9186,221.5953,221.7196,151198.0
2018-05-24 10:00:00,249.67,250.08,249.36,249.46,365255.0,221.7374,222.1015,221.462,221.5509,365255.0
2018-05-24 10:30:00,249.36,249.63,248.79,248.9,75316.0,221.462,221.7018,220.9558,221.0535,75316.0
2018-05-24 11:00:00,248.87,249.88,248.76,249.78,99478.0,221.0269,221.9239,220.9292,221.8351,99478.0
2018-05-24 11:30:00,249.71,250.17,249.6,250.17,83867.0,221.7729,222.1814,221.6752,222.1814,83867.0
2018-05-24 12:00:00,250.15,250.39,250.0,250.31,345420.0,222.1637,222.3768,222.0304,222.3058,345420.0
2018-05-24 12:30:00,250.46,250.47,250.08,250.34,73299.0,222.439,222.4479,222.1015,222.3324,73299.0
2018-05-24 13:00:00,250.36,250.76,250.34,250.64,57832.0,222.3502,222.7054,222.3324,222.5988,57832.0
2018-05-24 13:30:00,250.7,250.71,250.48,250.65,38171.0,222.6521,222.661,222.4567,222.6077,38171.0
2018-05-24 14:00:00,250.57,250.83,250.45,250.73,63025.0,222.5367,222.7676,222.4301,222.6788,63025.0
2018-05-24 14:30:00,250.72,250.76,250.38,250.59,69529.0,222.6699,222.7054,222.3679,222.5544,69529.0
2018-05-24 15:00:00,250.51,250.9,250.36,250.76,57083.0,222.4834,222.8298,222.3502,222.7054,57083.0
2018-05-24 15:30:00,250.75,250.88,250.38,250.65,114612.0,222.6965,222.812,222.3679,222.6077,114612.0
2018-05-25 09:30:00,250.04,250.37,249.71,250.14,223192.0,222.066,222.3591,221.7729,222.1548,223192.0
2018-05-25 10:00:00,250.12,250.64,249.99,250.39,217282.0,222.137,222.5988,222.0216,222.3768,217282.0
2018-05-25 10:30:00,250.54,250.63,250.09,250.35,89832.0,222.51,222.59,222.1104,222.3413,89832.0
2018-05-25 11:00:00,250.32,250.54,250.19,250.32,83074.0,222.3146,222.51,222.1992,222.3146,83074.0
2018-05-25 11:30:00,250.33,250.46,250.24,250.26,31726.0,222.3235,222.439,222.2436,222.2614,31726.0
2018-05-25 12:00:00,250.24,250.3,249.76,250.07,461159.0,222.2436,222.2969,221.8173,222.0926,461159.0
2018-05-25 12:30:00,250.02,250.15,249.82,249.96,53847.0,222.0482,222.1637,221.8706,221.9949,53847.0
2018-05-25 13:00:00,249.95,250.08,249.85,249.86,22453.0,221.986,222.1015,221.8972,221.9061,22453.0
2018-05-25 13:30:00,249.84,249.84,249.61,249.62,54417.0,221.8883,221.8883,221.6841,221.693,54417.0
2018-05-25 14:00:00,249.64,249.96,249.64,249.95,33498.0,221.7107,221.9949,221.7107,221.986,33498.0
2018-05-25 14:30:00,249.99,249.99,249.49,249.58,39163.0,222.0216,222.0216,221.5775,221.6574,39163.0
2018-05-25 15:00:00,249.56,250.05,249.49,250.05,84687.0,221.6397,222.0749,221.5775,222.0749,84687.0
2018-05-25 15:30:00,250.07,250.23,249.79,250.04,120282.0,222.0926,222.2347,221.8439,222.066,120282.0
2018-05-29 09:30:00,248.28,249.0,247.96,248.86,252147.0,220.5029,221.1423,220.2187,221.018,252147.0
2018-05-29 10:00:00,248.92,249.08,248.62,248.86,65575.0,221.0713,221.2134,220.8048,221.018,65575.0
2018-05-29 10:30:00,248.8,248.8,248.33,248.35,110053.0,220.9647,220.9647,220.5473,220.565,110053.0
2018-05-29 11:00:00,248.34,248.45,247.9,248.18,644847.0,220.5562,220.6539,220.1654,220.4141,644847.0
2018-05-29 11:30:00,248.17,248.19,246.96,247.05,191759.0,220.4052,220.4229,219.3306,219.4105,191759.0
2018-05-29 12:00:00,247.02,247.02,246.1,246.63,297725.0,219.3838,219.3838,218.5668,219.0375,297725.0
2018-05-29 12:30:00,246.62,247.46,246.62,247.39,245052.0,219.0286,219.7746,219.0286,219.7124,245052.0
2018-05-29 13:00:00,247.35,247.36,246.66,246.88,284327.0,219.6769,219.6858,219.0641,219.2595,284327.0
2018-05-29 13:30:00,246.87,247.07,246.43,246.77,131845.0,219.2506,219.4282,218.8599,219.1618,131845.0
2018-05-29 14:00:00,246.68,246.74,246.11,246.69,154974.0,219.0819,219.1352,218.5757,219.0908,154974.0
2018-05-29 14:30:00,246.72,246.96,245.97,246.05,219840.0,219.1174,219.3306,218.4513,218.5224,219840.0
2018-05-29 15:00:00,246.04,246.41,245.97,246.29,369264.0,218.5135,218.8421,218.4513,218.7355,369264.0
2018-05-29 15:30:00,246.29,247.42,246.17,247.21,654098.0,218.7355,219.7391,218.6289,219.5526,654098.0
2018-05-30 09:30:00,248.53,248.99,248.43,248.49,211447.0,220.7249,221.1334,220.6361,220.6894,211447.0
2018-05-30 10:00:00,248.52,249.03,248.43,248.81,73954.0,220.716,221.169,220.6361,220.9736,73954.0
2018-05-30 10:30:00,248.87,249.65,248.87,249.6,86718.0,221.0269,221.7196,221.0269,221.6752,86718.0
2018-05-30 11:00:00,249.65,249.77,249.42,249.59,63208.0,221.7196,221.8262,221.5153,221.6663,63208.0
2018-05-30 11:30:00,249.57,250.31,249.57,250.27,92557.0,221.6486,222.3058,221.6486,222.2702,92557.0
2018-05-30 12:00:00,250.2,250.47,250.2,250.4,70569.0,222.2081,222.4479,222.2081,222.3857,70569.0
2018-05-30 12:30:00,250.41,250.44,250.1,250.23,49473.0,222.3946,222.4212,222.1193,222.2347,49473.0
2018-05-30 13:00:00,250.23,250.76,250.11,250.57,58554.0,222.2347,222.7054,222.1281,222.5367,58554.0
2018-05-30 13:30:00,250.56,250.77,250.53,250.61,49309.0,222.5278,222.7143,222.5012,222.5722,49309.0
2018-05-30 14:00:00,250.6,250.78,250.53,250.63,111665.0,222.5633,222.7232,222.5012,222.59,111665.0
2018-05-30 14:30:00,250.57,250.88,250.53,250.71,72783.0,222.5367,222.812,222.5012,222.661,72783.0
2018-05-30 15:00:00,250.72,250.81,250.38,250.38,56969.0,222.6699,222.7498,222.3679,222.3679,56969.0
2018-05-30 15:30:00,250.39,250.53,250.17,250.41,213932.0,222.3768,222.5012,222.1814,222.3946,213932.0
2018-05-31 09:30:00,249.99,250.07,249.52,249.66,191824.0,222.0216,222.0926,221.6041,221.7285,191824.0
2018-05-31 10:00:00,249.61,249.9,249.29,249.61,82283.0,221.6841,221.9416,221.3999,221.6841,82283.0
2018-05-31 10:30:00,249.59,249.75,248.88,249.21,50530.0,221.6663,221.8084,221.0358,221.3288,50530.0
2018-05-31 11:00:00,249.11,249.7,249.02,249.7,97229.0,221.24,221.764,221.1601,221.764,97229.0
2018-05-31 11:30:00,249.75,250.3,249.39,249.87,153012.0,221.8084,222.2969,221.4887,221.915,153012.0
2018-05-31 12:00:00,249.85,249.85,249.27,249.33,77051.0,221.8972,221.8972,221.3821,221.4354,77051.0
2018-05-31 12:30:00,249.31,249.56,249.16,249.56,67995.0,221.4176,221.6397,221.2844,221.6397,67995.0
2018-05-31 13:00:00,249.58,249.59,249.16,249.28,58614.0,221.6574,221.6663,221.2844,221.391,58614.0
2018-05-31 13:30:00,249.33,249.34,248.59,248.6,105885.0,221.4354,221.4443,220.7782,220.7871,105885.0
2018-05-31 14:00:00,248.6,248.96,248.28,248.78,107853.0,220.7871,221.1068,220.5029,220.9469,107853.0
2018-05-31 14:30:00,248.75,248.95,248.52,248.89,60306.0,220.9203,221.0979,220.716,221.0446,60306.0
2018-05-31 15:00:00,248.94,249.3,248.8,249.16,299943.0,221.089,221.4088,220.9647,221.2844,299943.0
2018-05-31 15:30:00,249.17,249.26,248.69,248.75,575120.0,221.2933,221.3732,220.867,220.9203,575120.0
2018-06-01 09:30:00,250.23,250.85,250.17,250.76,152361.0,222.2347,222.7854,222.1814,222.7054,152361.0
2018-06-01 10:00:00,250.79,251.3,250.27,250.93,380053.0,222.7321,223.185,222.2702,222.8564,380053.0
2018-06-01 10:30:00,250.88,251.14,250.58,251.05,165455.0,222.812,223.0429,222.5456,222.963,165455.0
2018-06-01 11:00:00,251.03,251.19,250.86,250.86,89627.0,222.9452,223.0873,222.7942,222.7942,89627.0
2018-06-01 11:30:00,250.82,251.23,250.8,251.15,116579.0,222.7587,223.1228,222.7409,223.0518,116579.0
2018-06-01 12:00:00,251.17,251.42,251.13,251.26,52125.0,223.0695,223.2916,223.034,223.1495,52125.0
2018-06-01 12:30:00,251.29,251.44,251.21,251.35,56590.0,223.1761,223.3093,223.1051,223.2294,56590.0
2018-06-01 13:00:00,251.38,251.65,251.35,251.55,58391.0,223.2561,223.4958,223.2294,223.407,58391.0
2018-06-01 13:30:00,251.59,251.59,251.35,251.39,59769.0,223.4426,223.4426,223.2294,223.2649,59769.0
2018-06-01 14:00:00,251.45,251.45,251.06,251.25,31934.0,223.3182,223.3182,222.9719,223.1406,31934.0
2018-06-01 14:30:00,251.3,251.49,251.11,251.38,71768.0,223.185,223.3537,223.0163,223.2561,71768.0
2018-06-01 15:00:00,251.36,251.36,250.88,251.04,62418.0,223.2383,223.2383,222.812,222.9541,62418.0
2018-06-01 15:30:00,251.08,251.4,251.03,251.4,266903.0,222.9896,223.2738,222.9452,223.2738,266903.0
2018-06-04 09:30:00,252.17,252.8,251.97,252.7,257232.0,223.9577,224.5172,223.78,224.4284,257232.0
2018-06-04 10:00:00,252.73,252.78,252.18,252.19,81948.0,224.455,224.4994,223.9666,223.9754,81948.0
2018-06-04 10:30:00,252.19,252.32,252.01,252.3,108296.0,223.9754,224.0909,223.8156,224.0731,108296.0
2018-06-04 11:00:00,252.33,252.45,251.96,252.26,76731.0,224.0998,224.2063,223.7712,224.0376,76731.0
2018-06-04 11:30:00,252.3,252.37,252.13,252.33,161365.0,224.0731,224.1353,223.9221,224.0998,161365.0
2018-06-04 12:00:00,252.32,252.61,252.15,252.53,56510.0,224.0909,224.3484,223.9399,224.2774,56510.0
2018-06-04 12:30:00,252.54,252.58,252.47,252.52,49479.0,224.2863,224.3218,224.2241,224.2685,49479.0
2018-06-04 13:00:00,252.51,252.65,252.49,252.55,42860.0,224.2596,224.384,224.2419,224.2952,42860.0
2018-06-04 13:30:00,252.52,252.52,252.26,252.35,29342.0,224.2685,224.2685,224.0376,224.1175,29342.0
2018-06-04 14:00:00,252.36,252.5,252.34,252.44,56671.0,224.1264,224.2508,224.1087,224.1975,56671.0
2018-06-04 14:30:00,252.47,252.6,252.38,252.58,40056.0,224.2241,224.3396,224.1442,224.3218,40056.0
2018-06-04 15:00:00,252.58,252.7,252.52,252.58,137936.0,224.3218,224.4284,224.2685,224.3218,137936.0
2018-06-04 15:30:00,252.56,252.65,252.41,252.53,426203.0,224.304,224.384,224.1708,224.2774,426203.0
2018-06-05 09:30:00,252.66,252.84,252.47,252.84,196319.0,224.3929,224.5527,224.2241,224.5527,196319.0
2018-06-05 10:00:00,252.84,253.13,252.78,252.94,103736.0,224.5527,224.8103,224.4994,224.6415,103736.0
2018-06-05 10:30:00,253.02,253.1,252.52,252.8,112098.0,224.7126,224.7836,224.2685,224.5172,112098.0
2018-06-05 11:00:00,252.77,252.78,252.17,252.38,91930.0,224.4905,224.4994,223.9577,224.1442,91930.0
2018-06-05 11:30:00,252.4,252.4,251.87,252.18,136335.0,224.1619,224.1619,223.6912,223.9666,136335.0
2018-06-05 12:00:00,252.13,252.33,251.88,252.26,52969.0,223.9221,224.0998,223.7001,224.0376,52969.0
2018-06-05 12:30:00,252.26,252.46,252.09,252.36,44619.0,224.0376,224.2152,223.8866,224.1264,44619.0
2018-06-05 13:00:00,252.37,252.68,252.35,252.62,37395.0,224.1353,224.4106,224.1175,224.3573,37395.0
2018-06-05 13:30:00,252.62,252.68,252.5,252.58,50760.0,224.3573,224.4106,224.2508,224.3218,50760.0
2018-06-05 14:00:00,252.61,252.8,252.45,252.8,40440.0,224.3484,224.5172,224.2063,224.5172,40440.0
2018-06-05 14:30:00,252.79,252.97,252.76,252.95,60351.0,224.5083,224.6682,224.4817,224.6504,60351.0
2018-06-05 15:00:00,252.88,252.93,252.57,252.67,52600.0,224.5882,224.6326,224.3129,224.4017,52600.0
2018-06-05 15:30:00,252.65,252.88,252.61,252.83,199656.0,224.384,224.5882,224.3484,224.5438,199656.0
2018-06-06 09:30:00,253.37,253.52,252.96,252.99,192011.0,225.0234,225.1566,224.6593,224.6859,192011.0
2018-06-06 10:00:00,253.03,253.13,252.75,253.06,96322.0,224.7215,224.8103,224.4728,224.7481,96322.0
2018-06-06 10:30:00,253.03,253.2,252.72,253.19,211919.0,224.7215,224.8724,224.4461,224.8636,211919.0
2018-06-06 11:00:00,253.19,253.7,253.19,253.69,339254.0,224.8636,225.3165,224.8636,225.3076,339254.0
2018-06-06 11:30:00,253.71,253.95,253.67,253.94,185312.0,225.3254,225.5385,225.2899,225.5296,185312.0
2018-06-06 12:00:00,253.94,253.98,253.73,253.88,193328.0,225.5296,225.5652,225.3431,225.4764,193328.0
2018-06-06 12:30:00,253.88,253.93,253.73,253.83,54486.0,225.4764,225.5208,225.3431,225.432,54486.0
2018-06-06 13:00:00,253.86,254.0,253.67,253.93,63966.0,225.4586,225.5829,225.2899,225.5208,63966.0
2018-06-06 13:30:00,253.91,253.96,253.8,253.84,55398.0,225.503,225.5474,225.4053,225.4408,55398.0
2018-06-06 14:00:00,253.87,254.14,253.87,254.13,115236.0,225.4675,225.7073,225.4675,225.6984,115236.0
2018-06-06 14:30:00,254.14,254.6,254.08,254.48,152835.0,225.7073,226.1158,225.654,226.0092,152835.0
2018-06-06 15:00:00,254.49,254.58,254.35,254.48,104307.0,226.0181,226.098,225.8938,226.0092,104307.0
2018-06-06 15:30:00,254.48,254.96,254.38,254.95,275310.0,226.0092,226.4355,225.9204,226.4266,275310.0
2018-06-07 09:30:00,255.37,255.7,255.09,255.42,1039151.0,226.7997,227.0927,226.551,226.8441,1039151.0
2018-06-07 10:00:00,255.42,255.64,254.92,254.96,123322.0,226.8441,227.0395,226.4,226.4355,123322.0
2018-06-07 10:30:00,254.9,255.0,254.4,254.93,105177.0,226.3822,226.4711,225.9382,226.4089,105177.0
2018-06-07 11:00:00,254.95,255.32,254.68,255.02,67554.0,226.4266,226.7553,226.1869,226.4888,67554.0
2018-06-07 11:30:00,255.04,255.19,254.66,254.83,76643.0,226.5066,226.6398,226.1691,226.3201,76643.0
2018-06-07 12:00:00,254.85,255.17,254.83,255.14,61879.0,226.3378,226.622,226.3201,226.5954,61879.0
2018-06-07 12:30:00,255.11,255.11,254.51,254.69,88574.0,226.5687,226.5687,226.0359,226.1957,88574.0
2018-06-07 13:00:00,254.68,254.82,254.3,254.31,47627.0,226.1869,226.3112,225.8494,225.8583,47627.0
2018-06-07 13:30:00,254.3,254.52,253.88,254.02,166020.0,225.8494,226.0448,225.4764,225.6007,166020.0
2018-06-07 14:00:00,254.03,254.57,253.9,254.48,119400.0,225.6096,226.0892,225.4941,226.0092,119400.0
2018-06-07 14:30:00,254.46,254.88,254.45,254.67,66491.0,225.9915,226.3645,225.9826,226.178,66491.0
2018-06-07 15:00:00,254.67,254.92,254.32,254.8,125475.0,226.178,226.4,225.8671,226.2934,125475.0
2018-06-07 15:30:00,254.8,254.98,254.52,254.79,202069.0,226.2934,226.4533,226.0448,226.2846,202069.0
2018-06-08 09:30:00,254.36,254.77,254.19,254.75,199305.0,225.9027,226.2668,225.7517,226.249,199305.0
2018-06-08 10:00:00,254.75,254.76,254.44,254.53,103899.0,226.249,226.2579,225.9737,226.0536,103899.0
2018-06-08 10:30:00,254.45,254.8,254.2,254.67,68343.0,225.9826,226.2934,225.7606,226.178,68343.0
2018-06-08 11:00:00,254.61,254.87,254.43,254.66,108807.0,226.1247,226.3556,225.9648,226.1691,108807.0
2018-06-08 11:30:00,254.71,254.74,254.36,254.71,91177.0,226.2135,226.2401,225.9027,226.2135,91177.0
2018-06-08 12:00:00,254.7,255.27,254.68,255.26,205896.0,226.2046,226.7108,226.1869,226.702,205896.0
2018-06-08 12:30:00,255.26,255.37,255.17,255.25,50607.0,226.702,226.7997,226.622,226.6931,50607.0
2018-06-08 13:00:00,255.27,255.27,255.07,255.24,50820.0,226.7108,226.7108,226.5332,226.6842,50820.0
2018-06-08 13:30:00,255.24,255.33,254.92,255.12,121398.0,226.6842,226.7641,226.4,226.5776,121398.0
2018-06-08 14:00:00,255.12,255.46,255.12,255.31,54500.0,226.5776,226.8796,226.5776,226.7464,54500.0
2018-06-08 14:30:00,255.3,255.49,255.25,255.31,57497.0,226.7375,226.9062,226.6931,226.7464,57497.0
2018-06-08 15:00:00,255.32,255.42,255.15,255.39,49423.0,226.7553,226.8441,226.6043,226.8174,49423.0
2018-06-08 15:30:00,255.39,255.62,255.36,255.58,198792.0,226.8174,227.0217,226.7908,226.9862,198792.0
2018-06-11 09:30:00,255.79,256.13,255.7,255.85,263890.0,227.1727,227.4746,227.0927,227.226,263890.0
2018-06-11 10:00:00,255.86,256.17,255.73,256.05,259949.0,227.2348,227.5102,227.1194,227.4036,259949.0
2018-06-11 10:30:00,256.02,256.15,255.83,255.9,65160.0,227.3769,227.4924,227.2082,227.2704,65160.0
2018-06-11 11:00:00,255.93,256.08,255.77,255.99,54014.0,227.297,227.4302,227.1549,227.3503,54014.0
2018-06-11 11:30:00,256.01,256.43,255.95,256.37,68627.0,227.3681,227.7411,227.3148,227.6878,68627.0
2018-06-11 12:00:00,256.39,256.56,256.34,256.54,71574.0,227.7055,227.8565,227.6611,227.8388,71574.0
2018-06-11 12:30:00,256.57,256.63,256.45,256.55,36542.0,227.8654,227.9187,227.7588,227.8476,36542.0
2018-06-11 13:00:00,256.54,256.67,256.41,256.54,43909.0,227.8388,227.9542,227.7233,227.8388,43909.0
2018-06-11 13:30:00,256.56,256.6,256.35,256.45,85013.0,227.8565,227.8921,227.67,227.7588,85013.0
2018-06-11 14:00:00,256.46,256.47,256.25,256.36,132779.0,227.7677,227.7766,227.5812,227.6789,132779.0
2018-06-11 14:30:00,256.33,256.41,256.24,256.39,261591.0,227.6523,227.7233,227.5723,227.7055,261591.0
2018-06-11 15:00:00,256.4,256.53,256.37,256.52,154227.0,227.7144,227.8299,227.6878,227.821,154227.0
2018-06-11 15:30:00,256.52,256.52,255.81,255.94,259651.0,227.821,227.821,227.1904,227.3059,259651.0
2018-06-12 09:30:00,256.39,256.39,255.92,256.01,126985.0,227.7055,227.7055,227.2881,227.3681,126985.0
2018-06-12 10:00:00,256.02,256.33,255.99,256.04,54135.0,227.3769,227.6523,227.3503,227.3947,54135.0
2018-06-12 10:30:00,256.04,256.24,256.0,256.24,117387.0,227.3947,227.5723,227.3592,227.5723,117387.0
2018-06-12 11:00:00,256.25,256.27,255.97,256.17,86326.0,227.5812,227.599,227.3325,227.5102,86326.0
2018-06-12 11:30:00,256.18,256.54,256.15,256.5,55948.0,227.519,227.8388,227.4924,227.8032,55948.0
2018-06-12 12:00:00,256.58,256.63,256.42,256.43,40770.0,227.8743,227.9187,227.7322,227.7411,40770.0
2018-06-12 12:30:00,256.44,256.46,256.3,256.38,36601.0,227.75,227.7677,227.6256,227.6967,36601.0
2018-06-12 13:00:00,256.37,256.46,256.22,256.27,62730.0,227.6878,227.7677,227.5546,227.599,62730.0
2018-06-12 13:30:00,256.24,256.41,256.15,256.4,50110.0,227.5723,227.7233,227.4924,227.7144,50110.0
2018-06-12 14:00:00,256.39,256.39,255.76,255.81,57321.0,227.7055,227.7055,227.146,227.1904,57321.0
2018-06-12 14:30:00,255.8,255.88,255.66,255.66,68372.0,227.1816,227.2526,227.0572,227.0572,68372.0
2018-06-12 15:00:00,255.67,256.11,255.6,256.11,45996.0,227.0661,227.4569,227.0039,227.4569,45996.0
2018-06-12 15:30:00,256.11,256.39,255.99,256.31,185350.0,227.4569,227.7055,227.3503,227.6345,185350.0
2018-06-13 09:30:00,256.53,256.6,256.34,256.42,293743.0,227.8299,227.8921,227.6611,227.7322,293743.0
2018-06-13 10:00:00,256.44,256.65,256.41,256.58,474270.0,227.75,227.9365,227.7233,227.8743,474270.0
2018-06-13 10:30:00,256.62,256.71,256.43,256.49,100201.0,227.9098,227.9897,227.7411,227.7944,100201.0
2018-06-13 11:00:00,256.53,256.77,256.53,256.72,166505.0,227.8299,228.043,227.8299,227.9986,166505.0
2018-06-13 11:30:00,256.72,256.77,256.62,256.69,34595.0,227.9986,228.043,227.9098,227.972,34595.0
2018-06-13 12:00:00,256.66,256.66,256.38,256.5,115585.0,227.9453,227.9453,227.6967,227.8032,115585.0
2018-06-13 12:30:00,256.49,256.54,256.36,256.37,82577.0,227.7944,227.8388,227.6789,227.6878,82577.0
2018-06-13 13:00:00,256.34,256.4,256.25,256.36,45649.0,227.6611,227.7144,227.5812,227.6789,45649.0
2018-06-13 13:30:00,256.33,256.47,256.32,256.41,40099.0,227.6523,227.7766,227.6434,227.7233,40099.0
2018-06-13 14:00:00,256.26,256.48,255.65,255.74,165280.0,227.5901,227.7855,227.0483,227.1283,165280.0
2018-06-13 14:30:00,255.71,256.17,255.45,256.1,206415.0,227.1016,227.5102,226.8707,227.448,206415.0
2018-06-13 15:00:00,256.13,256.55,255.87,255.97,158583.0,227.4746,227.8476,227.2437,227.3325,158583.0
2018-06-13 15:30:00,255.97,256.02,255.23,255.32,222610.0,227.3325,227.3769,226.6753,226.7553,222610.0
2018-06-14 09:30:00,256.31,256.43,255.94,256.04,209088.0,227.6345,227.7411,227.3059,227.3947,209088.0
2018-06-14 10:00:00,256.09,256.62,256.09,256.43,249846.0,227.4391,227.9098,227.4391,227.7411,249846.0
2018-06-14 10:30:00,256.45,256.45,255.71,255.73,108496.0,227.7588,227.7588,227.1016,227.1194,108496.0
2018-06-14 11:00:00,255.69,255.98,255.46,255.94,128005.0,227.0839,227.3414,226.8796,227.3059,128005.0
2018-06-14 11:30:00,255.97,256.21,255.95,256.13,52291.0,227.3325,227.5457,227.3148,227.4746,52291.0
2018-06-14 12:00:00,256.13,256.22,255.96,255.97,254508.0,227.4746,227.5546,227.3237,227.3325,254508.0
2018-06-14 12:30:00,255.97,256.03,255.82,255.84,27686.0,227.3325,227.3858,227.1993,227.2171,27686.0
2018-06-14 13:00:00,255.82,256.22,255.78,256.21,55814.0,227.1993,227.5546,227.1638,227.5457,55814.0
2018-06-14 13:30:00,256.17,256.37,256.05,256.07,53697.0,227.5102,227.6878,227.4036,227.4213,53697.0
2018-06-14 14:00:00,256.07,256.15,255.87,255.99,62739.0,227.4213,227.4924,227.2437,227.3503,62739.0
2018-06-14 14:30:00,255.99,256.03,255.71,255.72,53601.0,227.3503,227.3858,227.1016,227.1105,53601.0
2018-06-14 15:00:00,255.77,256.06,255.67,256.06,54052.0,227.1549,227.4125,227.0661,227.4125,54052.0
2018-06-14 15:30:00,256.04,256.26,255.92,256.07,405031.0,227.3947,227.5901,227.2881,227.4213,405031.0
2018-06-15 09:30:00,255.27,255.3,254.69,255.16,271964.0,226.7108,226.7375,226.1957,226.6132,271964.0
2018-06-15 10:00:00,255.17,255.28,254.84,254.86,106446.0,226.622,226.7197,226.329,226.3467,106446.0
2018-06-15 10:30:00,254.8,255.02,254.13,254.92,177002.0,226.2934,226.4888,225.6984,226.4,177002.0
2018-06-15 11:00:00,254.9,255.18,254.74,254.74,78480.0,226.3822,226.6309,226.2401,226.2401,78480.0
2018-06-15 11:30:00,254.76,255.07,254.59,255.02,50015.0,226.2579,226.5332,226.1069,226.4888,50015.0
2018-06-15 12:00:00,255.03,255.07,254.79,254.95,72890.0,226.4977,226.5332,226.2846,226.4266,72890.0
2018-06-15 12:30:00,254.95,255.23,254.89,255.22,69555.0,226.4266,226.6753,226.3734,226.6664,69555.0
2018-06-15 13:00:00,255.16,255.28,255.12,255.19,62035.0,226.6132,226.7197,226.5776,226.6398,62035.0
2018-06-15 13:30:00,255.17,255.18,254.89,254.93,68006.0,226.622,226.6309,226.3734,226.4089,68006.0
2018-06-15 14:00:00,254.96,255.94,254.92,255.88,86070.0,226.4355,227.3059,226.4,227.2526,86070.0
2018-06-15 14:30:00,255.91,256.07,255.76,255.88,95040.0,227.2792,227.4213,227.146,227.2526,95040.0
2018-06-15 15:00:00,255.86,255.87,255.44,255.76,108146.0,227.2348,227.2437,226.8618,227.146,108146.0
2018-06-15 15:30:00,255.76,255.84,255.47,255.8,356022.0,227.146,227.2171,226.8885,227.1816,356022.0
2018-06-18 09:30:00,254.26,254.42,253.71,254.27,769025.0,225.8138,225.9559,225.3254,225.8227,769025.0
2018-06-18 10:00:00,254.25,254.47,254.05,254.32,172679.0,225.805,226.0004,225.6273,225.8671,172679.0
2018-06-18 10:30:00,254.33,255.03,254.33,254.88,129844.0,225.876,226.4977,225.876,226.3645,129844.0
2018-06-18 11:00:00,254.84,255.24,254.84,254.98,89895.0,226.329,226.6842,226.329,226.4533,89895.0
2018-06-18 11:30:00,255.06,255.08,254.71,254.72,62412.0,226.5243,226.5421,226.2135,226.2224,62412.0
2018-06-18 12:00:00,254.78,254.98,254.58,254.65,65422.0,226.2757,226.4533,226.098,226.1602,65422.0
2018-06-18 12:30:00,254.63,254.86,254.63,254.86,50445.0,226.1425,226.3467,226.1425,226.3467,50445.0
2018-06-18 13:00:00,254.89,255.14,254.84,255.08,55828.0,226.3734,226.5954,226.329,226.5421,55828.0
2018-06-18 13:30:00,255.07,255.15,254.94,255.07,27155.0,226.5332,226.6043,226.4178,226.5332,27155.0
2018-06-18 14:00:00,255.04,255.24,254.91,255.17,52080.0,226.5066,226.6842,226.3911,226.622,52080.0
2018-06-18 14:30:00,255.18,255.26,254.84,254.91,98598.0,226.6309,226.702,226.329,226.3911,98598.0
2018-06-18 15:00:00,254.9,255.12,254.84,255.02,59145.0,226.3822,226.5776,226.329,226.4888,59145.0
2018-06-18 15:30:00,255.05,255.36,254.92,255.24,162049.0,226.5155,226.7908,226.4,226.6842,162049.0
2018-06-19 09:30:00,252.83,253.57,252.76,252.99,330087.0,224.5438,225.201,224.4817,224.6859,330087.0
2018-06-19 10:00:00,252.93,252.96,252.52,252.55,165178.0,224.6326,224.6593,224.2685,224.2952,165178.0
2018-06-19 10:30:00,252.55,253.55,252.42,253.29,186478.0,224.2952,225.1833,224.1797,224.9524,186478.0
2018-06-19 11:00:00,253.3,253.77,253.23,253.65,122708.0,224.9612,225.3787,224.8991,225.2721,122708.0
2018-06-19 11:30:00,253.64,254.03,253.45,253.83,62449.0,225.2632,225.6096,225.0945,225.432,62449.0
2018-06-19 12:00:00,253.86,253.88,253.5,253.57,75233.0,225.4586,225.4764,225.1389,225.201,75233.0
2018-06-19 12:30:00,253.63,253.69,253.29,253.5,40757.0,225.2543,225.3076,224.9524,225.1389,40757.0
2018-06-19 13:00:00,253.55,253.63,253.35,253.42,65574.0,225.1833,225.2543,225.0057,225.0678,65574.0
2018-06-19 13:30:00,253.4,253.89,253.17,253.82,70840.0,225.0501,225.4852,224.8458,225.4231,70840.0
2018-06-19 14:00:00,253.85,254.23,253.82,254.03,117103.0,225.4497,225.7872,225.4231,225.6096,117103.0
2018-06-19 14:30:00,254.02,254.46,253.94,254.35,176329.0,225.6007,225.9915,225.5296,225.8938,176329.0
2018-06-19 15:00:00,254.34,254.35,253.85,253.85,85444.0,225.8849,225.8938,225.4497,225.4497,85444.0
2018-06-19 15:30:00,253.85,254.32,253.79,254.23,125445.0,225.4497,225.8671,225.3964,225.7872,125445.0
2018-06-20 09:30:00,254.97,255.12,254.79,254.98,327800.0,226.4444,226.5776,226.2846,226.4533,327800.0
2018-06-20 10:00:00,255.01,255.09,254.39,254.48,119719.0,226.4799,226.551,225.9293,226.0092,119719.0
2018-06-20 10:30:00,254.52,254.75,254.32,254.67,77598.0,226.0448,226.249,225.8671,226.178,77598.0
2018-06-20 11:00:00,254.7,254.87,254.41,254.78,116461.0,226.2046,226.3556,225.9471,226.2757,116461.0
2018-06-20 11:30:00,254.8,255.0,254.63,255.0,53865.0,226.2934,226.4711,226.1425,226.4711,53865.0
2018-06-20 12:00:00,255.01,255.16,254.89,255.0,71632.0,226.4799,226.6132,226.3734,226.4711,71632.0
2018-06-20 12:30:00,254.99,255.37,254.96,255.25,59382.0,226.4622,226.7997,226.4355,226.6931,59382.0
2018-06-20 13:00:00,255.25,255.28,254.95,254.98,52148.0,226.6931,226.7197,226.4266,226.4533,52148.0
2018-06-20 13:30:00,255.0,255.25,255.0,255.22,55264.0,226.4711,226.6931,226.4711,226.6664,55264.0
2018-06-20 14:00:00,255.25,255.3,255.08,255.15,74725.0,226.6931,226.7375,226.5421,226.6043,74725.0
2018-06-20 14:30:00,255.13,255.14,254.67,254.74,104035.0,226.5865,226.5954,226.178,226.2401,104035.0
2018-06-20 15:00:00,254.73,254.97,254.63,254.96,100245.0,226.2313,226.4444,226.1425,226.4355,100245.0
2018-06-20 15:30:00,254.97,255.04,254.61,254.69,183348.0,226.4444,226.5066,226.1247,226.1957,183348.0
2018-06-21 09:30:00,254.66,254.67,254.2,254.25,707105.0,226.1691,226.178,225.7606,225.805,707105.0
2018-06-21 10:00:00,254.21,254.25,252.95,253.2,993544.0,225.7694,225.805,224.6504,224.8724,993544.0
2018-06-21 10:30:00,253.2,253.62,252.88,253.45,900295.0,224.8724,225.2454,224.5882,225.0945,900295.0
2018-06-21 11:00:00,253.44,253.76,253.26,253.59,357914.0,225.0856,225.3698,224.9257,225.2188,357914.0
2018-06-21 11:30:00,253.61,254.07,253.61,253.84,73727.0,225.2366,225.6451,225.2366,225.4408,73727.0
2018-06-21 12:00:00,253.84,253.84,253.35,253.41,106670.0,225.4408,225.4408,225.0057,225.0589,106670.0
2018-06-21 12:30:00,253.41,253.45,253.14,253.14,72357.0,225.0589,225.0945,224.8191,224.8191,72357.0
2018-06-21 13:00:00,253.14,253.67,253.03,253.57,46788.0,224.8191,225.2899,224.7215,225.201,46788.0
2018-06-21 13:30:00,253.59,253.71,253.42,253.71,31104.0,225.2188,225.3254,225.0678,225.3254,31104.0
2018-06-21 14:00:00,253.68,253.87,253.5,253.52,68289.0,225.2987,225.4675,225.1389,225.1566,68289.0
2018-06-21 14:30:00,253.54,253.68,253.21,253.21,63845.0,225.1744,225.2987,224.8813,224.8813,63845.0
2018-06-21 15:00:00,253.19,253.47,252.63,253.16,137238.0,224.8636,225.1122,224.3662,224.8369,137238.0
2018-06-21 15:30:00,253.07,253.22,252.58,253.08,201904.0,224.757,224.8902,224.3218,224.7659,201904.0
2018-06-22 09:30:00,254.4,254.52,253.78,253.97,164507.0,225.9382,226.0448,225.3875,225.5563,164507.0
2018-06-22 10:00:00,253.97,254.33,253.59,253.7,339256.0,225.5563,225.876,225.2188,225.3165,339256.0
2018-06-22 10:30:00,253.65,253.99,253.49,253.99,926001.0,225.2721,225.5741,225.13,225.5741,926001.0
2018-06-22 11:00:00,253.99,254.1,253.73,254.04,79335.0,225.5741,225.6717,225.3431,225.6185,79335.0
2018-06-22 11:30:00,254.02,254.26,253.97,254.1,84229.0,225.6007,225.8138,225.5563,225.6717,84229.0
2018-06-22 12:00:00,254.12,254.35,254.05,254.1,457978.0,225.6895,225.8938,225.6273,225.6717,457978.0
2018-06-22 12:30:00,254.12,254.2,253.98,254.13,261359.0,225.6895,225.7606,225.5652,225.6984,261359.0
2018-06-22 13:00:00,254.12,254.25,254.11,254.25,76215.0,225.6895,225.805,225.6806,225.805,76215.0
2018-06-22 13:30:00,254.25,254.37,254.12,254.3,66933.0,225.805,225.9115,225.6895,225.8494,66933.0
2018-06-22 14:00:00,254.31,254.4,254.02,254.05,52958.0,225.8583,225.9382,225.6007,225.6273,52958.0
2018-06-22 14:30:00,254.04,254.32,253.95,254.24,87975.0,225.6185,225.8671,225.5385,225.7961,87975.0
2018-06-22 15:00:00,254.23,254.25,254.02,254.09,44697.0,225.7872,225.805,225.6007,225.6629,44697.0
2018-06-22 15:30:00,254.09,254.17,253.32,253.53,213241.0,225.6629,225.7339,224.979,225.1655,213241.0
2018-06-25 09:30:00,252.37,252.51,251.0,251.04,1068352.0,224.1353,224.2596,222.9186,222.9541,1068352.0
2018-06-25 10:00:00,251.0,251.18,250.16,250.69,1207582.0,222.9186,223.0784,222.1725,222.6433,1207582.0
2018-06-25 10:30:00,250.71,251.16,250.49,250.58,358030.0,222.661,223.0607,222.4656,222.5456,358030.0
2018-06-25 11:00:00,250.55,250.74,249.67,249.67,291664.0,222.5189,222.6877,221.7374,221.7374,291664.0
2018-06-25 11:30:00,249.7,250.04,249.36,249.72,432101.0,221.764,222.066,221.462,221.7818,432101.0
2018-06-25 12:00:00,249.73,249.8,248.66,249.52,390448.0,221.7907,221.8528,220.8404,221.6041,390448.0
2018-06-25 12:30:00,249.51,249.94,249.26,249.91,179352.0,221.5953,221.9772,221.3732,221.9505,179352.0
2018-06-25 13:00:00,249.9,249.91,249.17,249.44,177635.0,221.9416,221.9505,221.2933,221.5331,177635.0
2018-06-25 13:30:00,249.45,250.28,249.45,249.84,188358.0,221.542,222.2791,221.542,221.8883,188358.0
2018-06-25 14:00:00,249.84,249.97,249.43,249.59,150426.0,221.8883,222.0038,221.5242,221.6663,150426.0
2018-06-25 14:30:00,249.59,249.59,248.35,248.74,319809.0,221.6663,221.6663,220.565,220.9114,319809.0
2018-06-25 15:00:00,248.77,249.26,248.52,249.1,297245.0,220.9381,221.3732,220.716,221.2311,297245.0
2018-06-25 15:30:00,249.06,250.55,248.9,250.1,556210.0,221.1956,222.5189,221.0535,222.1193,556210.0
2018-06-26 09:30:00,250.66,250.85,250.0,250.5,275225.0,222.6166,222.7854,222.0304,222.4745,275225.0
2018-06-26 10:00:00,250.58,251.09,250.42,250.42,143667.0,222.5456,222.9985,222.4035,222.4035,143667.0
2018-06-26 10:30:00,250.41,250.6,249.91,250.4,145022.0,222.3946,222.5633,221.9505,222.3857,145022.0
2018-06-26 11:00:00,250.29,250.73,250.27,250.52,76093.0,222.288,222.6788,222.2702,222.4923,76093.0
2018-06-26 11:30:00,250.5,250.76,250.36,250.73,385387.0,222.4745,222.7054,222.3502,222.6788,385387.0
2018-06-26 12:00:00,250.74,251.18,250.73,250.92,264512.0,222.6877,223.0784,222.6788,222.8475,264512.0
2018-06-26 12:30:00,250.93,251.2,250.77,251.07,170624.0,222.8564,223.0962,222.7143,222.9807,170624.0
2018-06-26 13:00:00,251.04,251.51,251.0,251.43,130969.0,222.9541,223.3715,222.9186,223.3005,130969.0
2018-06-26 13:30:00,251.43,251.54,251.25,251.35,175789.0,223.3005,223.3982,223.1406,223.2294,175789.0
2018-06-26 14:00:00,251.36,251.43,251.12,251.2,141123.0,223.2383,223.3005,223.0251,223.0962,141123.0
2018-06-26 14:30:00,251.18,251.5,251.12,251.25,178740.0,223.0784,223.3626,223.0251,223.1406,178740.0
2018-06-26 15:00:00,251.22,251.29,250.84,250.87,190003.0,223.114,223.1761,222.7765,222.8031,190003.0
2018-06-26 15:30:00,250.9,251.3,250.46,250.6,427714.0,222.8298,223.185,222.439,222.5633,427714.0
2018-06-27 09:30:00,251.27,252.21,251.03,252.18,453772.0,223.1584,223.9932,222.9452,223.9666,453772.0
2018-06-27 10:00:00,252.17,252.47,251.89,252.19,195918.0,223.9577,224.2241,223.709,223.9754,195918.0
2018-06-27 10:30:00,252.27,252.73,252.19,252.27,145250.0,224.0465,224.455,223.9754,224.0465,145250.0
2018-06-27 11:00:00,252.27,252.39,251.25,251.3,306563.0,224.0465,224.1531,223.1406,223.185,306563.0
2018-06-27 11:30:00,251.21,251.86,251.06,251.75,155966.0,223.1051,223.6824,222.9719,223.5847,155966.0
2018-06-27 12:00:00,251.74,252.16,251.62,251.63,173569.0,223.5758,223.9488,223.4692,223.4781,173569.0
2018-06-27 12:30:00,251.63,251.67,250.81,250.84,280636.0,223.4781,223.5136,222.7498,222.7765,280636.0
2018-06-27 13:00:00,250.79,251.04,249.73,250.12,104776.0,222.7321,222.9541,221.7907,222.137,104776.0
2018-06-27 13:30:00,250.06,250.39,249.62,249.96,164829.0,222.0837,222.3768,221.693,221.9949,164829.0
2018-06-27 14:00:00,249.93,250.24,249.49,249.63,96947.0,221.9683,222.2436,221.5775,221.7018,96947.0
2018-06-27 14:30:00,249.62,250.1,249.15,249.17,123707.0,221.693,222.1193,221.2755,221.2933,123707.0
2018-06-27 15:00:00,249.3,249.73,248.65,249.59,319775.0,221.4088,221.7907,220.8315,221.6663,319775.0
2018-06-27 15:30:00,249.62,249.76,248.43,248.5,443954.0,221.693,221.8173,220.6361,220.6983,443954.0
2018-06-28 09:30:00,247.3,247.86,246.69,247.49,416917.0,220.6538,221.1535,220.1095,220.8233,416917.0
2018-06-28 10:00:00,247.51,247.8,246.86,247.2,224039.0,220.8412,221.0999,220.2612,220.5646,224039.0
2018-06-28 10:30:00,247.21,247.97,246.63,247.89,222280.0,220.5735,221.2516,220.056,221.1802,222280.0
2018-06-28 11:00:00,247.95,248.32,247.32,248.1,186344.0,221.2338,221.5639,220.6717,221.3676,186344.0
2018-06-28 11:30:00,248.2,248.44,247.84,248.05,196481.0,221.4568,221.671,221.1356,221.323,196481.0
2018-06-28 12:00:00,248.18,248.24,247.23,247.47,321699.0,221.439,221.4925,220.5914,220.8055,321699.0
2018-06-28 12:30:00,247.42,248.04,247.3,247.98,112658.0,220.7609,221.3141,220.6538,221.2605,112658.0
2018-06-28 13:00:00,247.94,248.29,247.87,248.2,109277.0,221.2249,221.5371,221.1624,221.4568,109277.0
2018-06-28 13:30:00,248.21,248.44,248.04,248.38,73460.0,221.4658,221.671,221.3141,221.6174,73460.0
2018-06-28 14:00:00,248.42,248.85,248.27,248.85,150770.0,221.6531,222.0368,221.5193,222.0368,150770.0
2018-06-28 14:30:00,248.84,249.31,248.66,249.27,104915.0,222.0279,222.4472,221.8673,222.4116,104915.0
2018-06-28 15:00:00,249.29,249.6,249.1,249.21,95949.0,222.4294,222.706,222.2599,222.358,95949.0
2018-06-28 15:30:00,249.26,249.26,248.73,248.88,144961.0,222.4026,222.4026,221.9297,222.0636,144961.0
2018-06-29 09:30:00,249.98,250.73,249.94,250.54,152707.0,223.0451,223.7142,223.0094,223.5447,152707.0
2018-06-29 10:00:00,250.57,250.9,250.37,250.54,126799.0,223.5715,223.8659,223.393,223.5447,126799.0
2018-06-29 10:30:00,250.55,251.26,250.48,251.13,147128.0,223.5536,224.1871,223.4912,224.0711,147128.0
2018-06-29 11:00:00,251.12,251.36,251.06,251.15,263381.0,224.0622,224.2764,224.0087,224.089,263381.0
2018-06-29 11:30:00,251.15,251.2,250.6,250.69,233584.0,224.089,224.1336,223.5982,223.6785,233584.0
2018-06-29 12:00:00,250.69,251.13,250.66,250.95,199744.0,223.6785,224.0711,223.6518,223.9105,199744.0
2018-06-29 12:30:00,250.93,250.93,250.43,250.6,70884.0,223.8927,223.8927,223.4466,223.5982,70884.0
2018-06-29 13:00:00,250.63,250.98,250.63,250.8,137403.0,223.625,223.9373,223.625,223.7767,137403.0
2018-06-29 13:30:00,250.78,250.98,250.62,250.75,101767.0,223.7589,223.9373,223.6161,223.7321,101767.0
2018-06-29 14:00:00,250.72,250.81,250.53,250.69,132442.0,223.7053,223.7856,223.5358,223.6785,132442.0
2018-06-29 14:30:00,250.68,250.75,250.33,250.75,140573.0,223.6696,223.7321,223.3573,223.7321,140573.0
2018-06-29 15:00:00,250.77,250.93,250.18,250.31,221709.0,223.7499,223.8927,223.2235,223.3395,221709.0
2018-06-29 15:30:00,250.31,250.37,249.1,249.1,596323.0,223.3395,223.393,222.2599,222.2599,596323.0
2018-07-02 09:30:00,247.56,248.1,247.32,248.05,292872.0,220.8858,221.3676,220.6717,221.323,292872.0
2018-07-02 10:00:00,248.04,248.42,247.68,248.27,167792.0,221.3141,221.6531,220.9929,221.5193,167792.0
2018-07-02 10:30:00,248.27,248.74,248.24,248.49,123346.0,221.5193,221.9387,221.4925,221.7156,123346.0
2018-07-02 11:00:00,248.51,249.0,248.22,248.39,137927.0,221.7334,222.1706,221.4747,221.6264,137927.0
2018-07-02 11:30:00,248.36,248.36,248.0,248.18,78217.0,221.5996,221.5996,221.2784,221.439,78217.0
2018-07-02 12:00:00,248.17,248.2,247.72,248.04,66774.0,221.4301,221.4568,221.0286,221.3141,66774.0
2018-07-02 12:30:00,247.99,248.33,247.98,248.15,73475.0,221.2695,221.5728,221.2605,221.4122,73475.0
2018-07-02 13:00:00,248.13,248.22,247.63,247.68,101962.0,221.3944,221.4747,220.9483,220.9929,101962.0
2018-07-02 13:30:00,247.66,248.64,247.65,248.52,89194.0,220.975,221.8494,220.9661,221.7424,89194.0
2018-07-02 14:00:00,248.53,249.09,248.49,249.09,135789.0,221.7513,222.2509,221.7156,222.2509,135789.0
2018-07-02 14:30:00,249.14,249.29,248.69,248.74,100240.0,222.2956,222.4294,221.894,221.9387,100240.0
2018-07-02 15:00:00,248.73,249.25,248.58,249.22,88991.0,221.9297,222.3937,221.7959,222.3669,88991.0
2018-07-02 15:30:00,249.17,249.89,248.99,249.8,260231.0,222.3223,222.9647,222.1617,222.8844,260231.0
2018-07-03 09:30:00,250.65,250.76,250.15,250.37,318805.0,223.6429,223.741,223.1967,223.393,318805.0
2018-07-03 10:00:00,250.42,250.56,250.25,250.41,146283.0,223.4376,223.5626,223.286,223.4287,146283.0
2018-07-03 10:30:00,250.42,250.63,249.9,250.07,96786.0,223.4376,223.625,222.9737,223.1254,96786.0
2018-07-03 11:00:00,250.05,250.2,249.9,250.12,116328.0,223.1075,223.2413,222.9737,223.17,116328.0
2018-07-03 11:30:00,250.17,250.3,249.94,250.14,49038.0,223.2146,223.3306,223.0094,223.1878,49038.0
2018-07-03 12:00:00,250.21,250.22,249.57,249.58,95058.0,223.2503,223.2592,222.6792,222.6881,95058.0
2018-07-03 12:30:00,249.66,249.66,248.44,248.77,176752.0,222.7595,222.7595,221.671,221.9654,176752.0
2018-07-05 09:30:00,250.07,250.87,249.65,249.65,198674.0,223.1254,223.8392,222.7506,222.7506,198674.0
2018-07-05 10:00:00,249.67,250.01,249.45,249.57,158166.0,222.7685,223.0718,222.5722,222.6792,158166.0
2018-07-05 10:30:00,249.57,249.61,248.91,249.05,244407.0,222.6792,222.7149,222.0903,222.2153,244407.0
2018-07-05 11:00:00,249.03,249.8,248.93,249.66,119876.0,222.1974,222.8844,222.1082,222.7595,119876.0
2018-07-05 11:30:00,249.65,250.15,249.65,249.97,106740.0,222.7506,223.1967,222.7506,223.0361,106740.0
2018-07-05 12:00:00,250.0,250.54,249.96,250.4,83446.0,223.0629,223.5447,223.0272,223.4198,83446.0
2018-07-05 12:30:00,250.38,250.45,250.2,250.44,48414.0,223.402,223.4644,223.2413,223.4555,48414.0
2018-07-05 13:00:00,250.45,250.75,250.43,250.55,64628.0,223.4644,223.7321,223.4466,223.5536,64628.0
2018-07-05 13:30:00,250.57,250.6,250.26,250.39,114953.0,223.5715,223.5982,223.2949,223.4109,114953.0
2018-07-05 14:00:00,250.41,250.76,249.68,250.24,152373.0,223.4287,223.741,222.7774,223.277,152373.0
2018-07-05 14:30:00,250.23,250.44,250.1,250.37,129597.0,223.2681,223.4555,223.1521,223.393,129597.0
2018-07-05 15:00:00,250.36,250.75,250.34,250.47,128791.0,223.3841,223.7321,223.3663,223.4823,128791.0
2018-07-05 15:30:00,250.47,250.94,250.37,250.86,190177.0,223.4823,223.9016,223.393,223.8302,190177.0
2018-07-06 09:30:00,250.91,251.44,250.52,251.44,183406.0,223.8748,224.3477,223.5269,224.3477,183406.0
2018-07-06 10:00:00,251.48,251.71,251.31,251.66,113907.0,224.3834,224.5886,224.2317,224.544,113907.0
2018-07-06 10:30:00,251.64,252.15,251.46,252.02,121119.0,224.5262,224.9812,224.3656,224.8652,121119.0
2018-07-06 11:00:00,252.05,252.7,251.98,252.64,114910.0,224.892,225.472,224.8296,225.4184,114910.0
2018-07-06 11:30:00,252.63,253.15,252.63,252.91,230302.0,225.4095,225.8735,225.4095,225.6593,230302.0
2018-07-06 12:00:00,252.92,253.22,252.91,253.18,318782.0,225.6683,225.9359,225.6593,225.9003,318782.0
2018-07-06 12:30:00,253.13,253.16,252.83,252.93,251093.0,225.8556,225.8824,225.588,225.6772,251093.0
2018-07-06 13:00:00,252.98,253.2,252.98,253.14,38882.0,225.7218,225.9181,225.7218,225.8646,38882.0
2018-07-06 13:30:00,253.13,253.27,253.02,253.12,99474.0,225.8556,225.9806,225.7575,225.8467,99474.0
2018-07-06 14:00:00,253.09,253.1,252.98,253.06,71177.0,225.82,225.8289,225.7218,225.7932,71177.0
2018-07-06 14:30:00,253.05,253.19,252.81,253.13,71345.0,225.7843,225.9092,225.5701,225.8556,71345.0
2018-07-06 15:00:00,253.11,253.39,253.06,253.31,73568.0,225.8378,226.0876,225.7932,226.0162,73568.0
2018-07-06 15:30:00,253.32,253.32,252.52,252.96,522996.0,226.0252,226.0252,225.3114,225.704,522996.0
2018-07-09 09:30:00,254.05,254.57,254.03,254.35,280381.0,226.6765,227.1405,226.6587,226.9442,280381.0
2018-07-09 10:00:00,254.36,254.37,254.01,254.24,157161.0,226.9531,226.962,226.6408,226.846,157161.0
2018-07-09 10:30:00,254.25,254.69,254.23,254.66,358041.0,226.855,227.2476,226.8371,227.2208,358041.0
2018-07-09 11:00:00,254.67,254.9,254.62,254.74,248062.0,227.2297,227.4349,227.1851,227.2922,248062.0
2018-07-09 11:30:00,254.73,255.01,254.59,254.92,371852.0,227.2832,227.5331,227.1583,227.4528,371852.0
2018-07-09 12:00:00,254.92,255.15,254.88,254.95,329629.0,227.4528,227.658,227.4171,227.4795,329629.0
2018-07-09 12:30:00,254.95,255.03,254.75,254.9,233447.0,227.4795,227.5509,227.3011,227.4349,233447.0
2018-07-09 13:00:00,254.91,255.01,254.61,254.78,138752.0,227.4439,227.5331,227.1762,227.3279,138752.0
2018-07-09 13:30:00,254.77,254.97,254.75,254.92,416705.0,227.3189,227.4974,227.3011,227.4528,416705.0
2018-07-09 14:00:00,254.91,254.99,254.79,254.95,180916.0,227.4439,227.5152,227.3368,227.4795,180916.0
2018-07-09 14:30:00,254.94,255.19,254.91,255.14,193970.0,227.4706,227.6937,227.4439,227.6491,193970.0
2018-07-09 15:00:00,255.15,255.23,254.88,255.04,374355.0,227.658,227.7294,227.4171,227.5598,374355.0
2018-07-09 15:30:00,255.03,255.32,254.99,255.28,409942.0,227.5509,227.8097,227.5152,227.774,409942.0
2018-07-10 09:30:00,255.75,255.93,255.54,255.88,151577.0,228.1933,228.3539,228.006,228.3093,151577.0
2018-07-10 10:00:00,255.87,256.12,255.74,255.94,95518.0,228.3004,228.5235,228.1844,228.3629,95518.0
2018-07-10 10:30:00,255.92,256.3,255.92,256.2,62446.0,228.345,228.6841,228.345,228.5949,62446.0
2018-07-10 11:00:00,256.2,256.3,255.75,255.85,82385.0,228.5949,228.6841,228.1933,228.2826,82385.0
2018-07-10 11:30:00,255.83,256.15,255.78,256.15,150167.0,228.2647,228.5502,228.2201,228.5502,150167.0
2018-07-10 12:00:00,256.17,256.17,255.96,256.13,57405.0,228.5681,228.5681,228.3807,228.5324,57405.0
2018-07-10 12:30:00,256.1,256.15,255.86,255.93,55494.0,228.5056,228.5502,228.2915,228.3539,55494.0
2018-07-10 13:00:00,255.95,256.04,255.77,255.78,54210.0,228.3718,228.4521,228.2112,228.2201,54210.0
2018-07-10 13:30:00,255.79,255.8,255.45,255.72,57718.0,228.229,228.238,227.9257,228.1666,57718.0
2018-07-10 14:00:00,255.74,256.04,255.74,255.92,80027.0,228.1844,228.4521,228.1844,228.345,80027.0
2018-07-10 14:30:00,255.94,256.1,255.87,256.1,60951.0,228.3629,228.5056,228.3004,228.5056,60951.0
2018-07-10 15:00:00,256.08,256.17,255.97,256.01,51932.0,228.4878,228.5681,228.3896,228.4253,51932.0
2018-07-10 15:30:00,256.03,256.28,255.94,256.13,173353.0,228.4432,228.6662,228.3629,228.5324,173353.0
2018-07-11 09:30:00,254.6,255.05,254.48,254.74,224809.0,227.1673,227.5688,227.0602,227.2922,224809.0
2018-07-11 10:00:00,254.75,255.33,254.72,255.28,243546.0,227.3011,227.8186,227.2743,227.774,243546.0
2018-07-11 10:30:00,255.27,255.41,254.83,255.11,131227.0,227.7651,227.89,227.3725,227.6223,131227.0
2018-07-11 11:00:00,255.12,255.35,254.64,254.65,176104.0,227.6312,227.8364,227.2029,227.2119,176104.0
2018-07-11 11:30:00,254.64,254.84,254.35,254.37,212774.0,227.2029,227.3814,226.9442,226.962,212774.0
2018-07-11 12:00:00,254.38,254.64,254.3,254.55,124696.0,226.971,227.2029,226.8996,227.1226,124696.0
2018-07-11 12:30:00,254.64,254.83,254.36,254.47,135003.0,227.2029,227.3725,226.9531,227.0513,135003.0
2018-07-11 13:00:00,254.5,254.88,254.28,254.75,288595.0,227.078,227.4171,226.8817,227.3011,288595.0
2018-07-11 13:30:00,254.78,254.97,254.33,254.35,96587.0,227.3279,227.4974,226.9263,226.9442,96587.0
2018-07-11 14:00:00,254.33,254.58,254.03,254.57,89590.0,226.9263,227.1494,226.6587,227.1405,89590.0
2018-07-11 14:30:00,254.58,254.75,254.53,254.61,46866.0,227.1494,227.3011,227.1048,227.1762,46866.0
2018-07-11 15:00:00,254.59,254.8,254.33,254.37,105446.0,227.1583,227.3457,226.9263,226.962,105446.0
2018-07-11 15:30:00,254.38,254.76,254.3,254.36,214558.0,226.971,227.31,226.8996,226.9531,214558.0
2018-07-12 09:30:00,255.66,255.77,255.01,255.52,188789.0,228.113,228.2112,227.5331,227.9881,188789.0
2018-07-12 10:00:00,255.52,255.98,255.52,255.97,400944.0,227.9881,228.3986,227.9881,228.3896,400944.0
2018-07-12 10:30:00,255.98,256.06,255.52,255.68,123056.0,228.3986,228.4699,227.9881,228.1309,123056.0
2018-07-12 11:00:00,255.7,255.95,255.69,255.83,124942.0,228.1487,228.3718,228.1398,228.2647,124942.0
2018-07-12 11:30:00,255.83,256.23,255.61,256.19,178904.0,228.2647,228.6216,228.0684,228.5859,178904.0
2018-07-12 12:00:00,256.21,256.32,256.1,256.3,97082.0,228.6038,228.7019,228.5056,228.6841,97082.0
2018-07-12 12:30:00,256.31,256.54,255.89,256.45,187263.0,228.693,228.8982,228.3183,228.8179,187263.0
2018-07-12 13:00:00,256.45,256.61,256.29,256.53,144883.0,228.8179,228.9607,228.6752,228.8893,144883.0
2018-07-12 13:30:00,256.53,256.57,256.18,256.22,129148.0,228.8893,228.925,228.577,228.6127,129148.0
2018-07-12 14:00:00,256.22,256.34,256.11,256.3,96101.0,228.6127,228.7198,228.5146,228.6841,96101.0
2018-07-12 14:30:00,256.29,256.34,256.13,256.25,225021.0,228.6752,228.7198,228.5324,228.6395,225021.0
2018-07-12 15:00:00,256.24,256.42,255.99,256.36,109774.0,228.6305,228.7912,228.4075,228.7376,109774.0
2018-07-12 15:30:00,256.36,256.66,256.26,256.57,241709.0,228.7376,229.0053,228.6484,228.925,241709.0
2018-07-13 09:30:00,256.49,256.72,255.99,256.13,120633.0,228.8536,229.0588,228.4075,228.5324,120633.0
2018-07-13 10:00:00,256.09,256.57,256.09,256.48,51613.0,228.4967,228.925,228.4967,228.8447,51613.0
2018-07-13 10:30:00,256.55,257.02,256.5,256.92,96768.0,228.9071,229.3265,228.8625,229.2373,96768.0
2018-07-13 11:00:00,256.95,257.16,256.85,257.01,55699.0,229.264,229.4514,229.1748,229.3176,55699.0
2018-07-13 11:30:00,257.01,257.09,256.64,256.84,486460.0,229.3176,229.389,228.9874,229.1659,486460.0
2018-07-13 12:00:00,256.9,257.1,256.79,257.03,252578.0,229.2194,229.3979,229.1213,229.3354,252578.0
2018-07-13 12:30:00,257.01,257.11,256.88,257.08,45499.0,229.3176,229.4068,229.2016,229.38,45499.0
2018-07-13 13:00:00,257.13,257.14,256.88,256.98,37013.0,229.4246,229.4336,229.2016,229.2908,37013.0
2018-07-13 13:30:00,256.99,257.0,256.77,256.92,49852.0,229.2997,229.3087,229.1034,229.2373,49852.0
2018-07-13 14:00:00,256.92,256.93,256.7,256.8,46342.0,229.2373,229.2462,229.041,229.1302,46342.0
2018-07-13 14:30:00,256.77,256.9,256.67,256.83,161217.0,229.1034,229.2194,229.0142,229.157,161217.0
2018-07-13 15:00:00,256.83,256.97,256.74,256.81,90023.0,229.157,229.2819,229.0767,229.1391,90023.0
2018-07-13 15:30:00,256.8,256.99,256.73,256.82,147109.0,229.1302,229.2997,229.0677,229.1481,147109.0
2018-07-16 09:30:00,256.89,257.01,256.48,256.65,127218.0,229.2105,229.3176,228.8447,228.9964,127218.0
2018-07-16 10:00:00,256.68,256.75,256.31,256.54,41451.0,229.0231,229.0856,228.693,228.8982,41451.0
2018-07-16 10:30:00,256.52,256.76,256.19,256.21,58921.0,228.8804,229.0945,228.5859,228.6038,58921.0
2018-07-16 11:00:00,256.17,256.56,256.16,256.53,58737.0,228.5681,228.9161,228.5592,228.8893,58737.0
2018-07-16 11:30:00,256.52,256.57,256.35,256.49,98276.0,228.8804,228.925,228.7287,228.8536,98276.0
2018-07-16 12:00:00,256.49,256.82,256.32,256.79,35047.0,228.8536,229.1481,228.7019,229.1213,35047.0
2018-07-16 12:30:00,256.81,256.83,256.65,256.79,36397.0,229.1391,229.157,228.9964,229.1213,36397.0
2018-07-16 13:00:00,256.81,256.87,256.63,256.69,60574.0,229.1391,229.1927,228.9785,229.0321,60574.0
2018-07-16 13:30:00,256.65,256.78,256.6,256.66,29316.0,228.9964,229.1124,228.9518,229.0053,29316.0
2018-07-16 14:00:00,256.68,256.74,256.57,256.6,31001.0,229.0231,229.0767,228.925,228.9518,31001.0
2018-07-16 14:30:00,256.59,256.61,256.18,256.26,54366.0,228.9428,228.9607,228.577,228.6484,54366.0
2018-07-16 15:00:00,256.25,256.54,256.23,256.46,55556.0,228.6395,228.8982,228.6216,228.8268,55556.0
2018-07-16 15:30:00,256.48,256.71,256.43,256.62,159007.0,228.8447,229.0499,228.8001,228.9696,159007.0
2018-07-17 09:30:00,255.85,256.26,255.8,256.22,114923.0,228.2826,228.6484,228.238,228.6127,114923.0
2018-07-17 10:00:00,256.25,256.54,256.24,256.52,44343.0,228.6395,228.8982,228.6305,228.8804,44343.0
2018-07-17 10:30:00,256.56,257.05,256.56,257.01,34083.0,228.9161,229.3533,228.9161,229.3176,34083.0
2018-07-17 11:00:00,256.99,257.19,256.91,257.08,224637.0,229.2997,229.4782,229.2284,229.38,224637.0
2018-07-17 11:30:00,257.1,257.39,256.97,257.39,56993.0,229.3979,229.6566,229.2819,229.6566,56993.0
2018-07-17 12:00:00,257.39,257.79,257.25,257.76,119297.0,229.6566,230.0135,229.5317,229.9868,119297.0
2018-07-17 12:30:00,257.79,257.79,257.56,257.71,42760.0,230.0135,230.0135,229.8083,229.9422,42760.0
2018-07-17 13:00:00,257.71,257.91,257.61,257.71,100255.0,229.9422,230.1206,229.8529,229.9422,100255.0
2018-07-17 13:30:00,257.74,257.9,257.7,257.74,48828.0,229.9689,230.1117,229.9332,229.9689,48828.0
2018-07-17 14:00:00,257.74,257.8,257.55,257.78,87671.0,229.9689,230.0225,229.7994,230.0046,87671.0
2018-07-17 14:30:00,257.74,257.82,257.53,257.56,31980.0,229.9689,230.0403,229.7815,229.8083,31980.0
2018-07-17 15:00:00,257.51,258.04,257.5,257.91,52863.0,229.7637,230.2366,229.7548,230.1206,52863.0
2018-07-17 15:30:00,257.93,258.06,257.61,257.7,531984.0,230.1385,230.2544,229.8529,229.9332,531984.0
2018-07-18 09:30:00,257.76,257.91,257.49,257.59,394527.0,229.9868,230.1206,229.7459,229.8351,394527.0
2018-07-18 10:00:00,257.61,257.67,257.28,257.57,138342.0,229.8529,229.9065,229.5585,229.8172,138342.0
2018-07-18 10:30:00,257.56,257.64,257.3,257.61,66727.0,229.8083,229.8797,229.5763,229.8529,66727.0
2018-07-18 11:00:00,257.61,257.89,257.53,257.88,89980.0,229.8529,230.1028,229.7815,230.0938,89980.0
2018-07-18 11:30:00,257.87,258.23,257.85,258.17,141161.0,230.0849,230.4061,230.0671,230.3526,141161.0
2018-07-18 12:00:00,258.18,258.29,258.07,258.19,107190.0,230.3615,230.4597,230.2634,230.3704,107190.0
2018-07-18 12:30:00,258.19,258.22,258.06,258.13,95580.0,230.3704,230.3972,230.2544,230.3169,95580.0
2018-07-18 13:00:00,258.1,258.15,258.01,258.11,59395.0,230.2901,230.3347,230.2098,230.2991,59395.0
2018-07-18 13:30:00,258.13,258.13,257.82,257.98,245004.0,230.3169,230.3169,230.0403,230.1831,245004.0
2018-07-18 14:00:00,257.96,258.17,257.96,258.12,82412.0,230.1652,230.3526,230.1652,230.308,82412.0
2018-07-18 14:30:00,258.14,258.23,258.02,258.15,63826.0,230.3258,230.4061,230.2188,230.3347,63826.0
2018-07-18 15:00:00,258.15,258.28,258.09,258.2,308896.0,230.3347,230.4507,230.2812,230.3794,308896.0
2018-07-18 15:30:00,258.2,258.32,258.1,258.2,151441.0,230.3794,230.4864,230.2901,230.3794,151441.0
2018-07-19 09:30:00,257.5,257.84,256.75,257.0,227145.0,229.7548,230.0581,229.0856,229.3087,227145.0
2018-07-19 10:00:00,257.01,257.42,256.98,257.14,522630.0,229.3176,229.6834,229.2908,229.4336,522630.0
2018-07-19 10:30:00,257.12,257.39,256.89,257.26,67259.0,229.4157,229.6566,229.2105,229.5406,67259.0
2018-07-19 11:00:00,257.25,257.6,257.25,257.45,89163.0,229.5317,229.844,229.5317,229.7102,89163.0
2018-07-19 11:30:00,257.46,257.74,257.45,257.63,126003.0,229.7191,229.9689,229.7102,229.8708,126003.0
2018-07-19 12:00:00,257.65,257.72,257.35,257.43,54480.0,229.8886,229.9511,229.6209,229.6923,54480.0
2018-07-19 12:30:00,257.46,257.47,257.17,257.3,126913.0,229.7191,229.728,229.4603,229.5763,126913.0
2018-07-19 13:00:00,257.28,257.66,257.03,257.53,153843.0,229.5585,229.8975,229.3354,229.7815,153843.0
2018-07-19 13:30:00,257.51,257.73,257.42,257.73,50631.0,229.7637,229.96,229.6834,229.96,50631.0
2018-07-19 14:00:00,257.78,257.9,257.66,257.78,64827.0,230.0046,230.1117,229.8975,230.0046,64827.0
2018-07-19 14:30:00,257.79,257.8,257.35,257.46,63982.0,230.0135,230.0225,229.6209,229.7191,63982.0
2018-07-19 15:00:00,257.46,257.6,257.15,257.32,54205.0,229.7191,229.844,229.4425,229.5942,54205.0
2018-07-19 15:30:00,257.25,257.47,257.06,257.25,191280.0,229.5317,229.728,229.3622,229.5317,191280.0
2018-07-20 09:30:00,257.0,257.26,256.89,257.24,263665.0,229.3087,229.5406,229.2105,229.5228,263665.0
2018-07-20 10:00:00,257.27,257.35,257.04,257.29,153138.0,229.5496,229.6209,229.3443,229.5674,153138.0
2018-07-20 10:30:00,257.32,257.49,257.2,257.3,182340.0,229.5942,229.7459,229.4871,229.5763,182340.0
2018-07-20 11:00:00,257.33,257.58,257.15,257.58,162513.0,229.6031,229.8262,229.4425,229.8262,162513.0
2018-07-20 11:30:00,257.58,257.65,257.39,257.39,142454.0,229.8262,229.8886,229.6566,229.6566,142454.0
2018-07-20 12:00:00,257.37,257.45,257.21,257.32,144903.0,229.6388,229.7102,229.496,229.5942,144903.0
2018-07-20 12:30:00,257.32,257.42,257.23,257.34,137086.0,229.5942,229.6834,229.5139,229.612,137086.0
2018-07-20 13:00:00,257.32,257.41,257.06,257.1,201821.0,229.5942,229.6745,229.3622,229.3979,201821.0
2018-07-20 13:30:00,257.06,257.34,257.03,257.3,163664.0,229.3622,229.612,229.3354,229.5763,163664.0
2018-07-20 14:00:00,257.29,257.44,257.08,257.12,198459.0,229.5674,229.7012,229.38,229.4157,198459.0
2018-07-20 14:30:00,257.13,257.16,256.78,257.12,189563.0,229.4246,229.4514,229.1124,229.4157,189563.0
2018-07-20 15:00:00,257.11,257.15,256.83,256.89,201039.0,229.4068,229.4425,229.157,229.2105,201039.0
2018-07-20 15:30:00,256.89,257.13,256.84,256.97,334275.0,229.2105,229.4246,229.1659,229.2819,334275.0
2018-07-23 09:30:00,256.73,256.9,256.43,256.76,108762.0,229.0677,229.2194,228.8001,229.0945,108762.0
2018-07-23 10:00:00,256.78,257.04,256.5,256.56,76035.0,229.1124,229.3443,228.8625,228.9161,76035.0
2018-07-23 10:30:00,256.45,256.91,256.4,256.78,236832.0,228.8179,229.2284,228.7733,229.1124,236832.0
2018-07-23 11:00:00,256.85,257.01,256.58,256.96,44931.0,229.1748,229.3176,228.9339,229.273,44931.0
2018-07-23 11:30:00,256.95,257.21,256.94,257.21,96157.0,229.264,229.496,229.2551,229.496,96157.0
2018-07-23 12:00:00,257.18,257.41,257.12,257.38,35343.0,229.4693,229.6745,229.4157,229.6477,35343.0
2018-07-23 12:30:00,257.38,257.51,257.34,257.37,28295.0,229.6477,229.7637,229.612,229.6388,28295.0
2018-07-23 13:00:00,257.41,257.47,257.17,257.26,38852.0,229.6745,229.728,229.4603,229.5406,38852.0
2018-07-23 13:30:00,257.28,257.5,257.25,257.41,57283.0,229.5585,229.7548,229.5317,229.6745,57283.0
2018-07-23 14:00:00,257.4,257.54,257.37,257.48,67625.0,229.6656,229.7905,229.6388,229.7369,67625.0
2018-07-23 14:30:00,257.47,257.57,257.42,257.5,26931.0,229.728,229.8172,229.6834,229.7548,26931.0
2018-07-23 15:00:00,257.53,257.53,257.42,257.46,103952.0,229.7815,229.7815,229.6834,229.7191,103952.0
2018-07-23 15:30:00,257.46,257.61,257.34,257.45,182089.0,229.7191,229.8529,229.612,229.7102,182089.0
2018-07-24 09:30:00,258.84,259.34,258.78,259.09,188790.0,230.9504,231.3965,230.8969,231.1735,188790.0
2018-07-24 10:00:00,259.12,259.56,259.07,259.49,362391.0,231.2002,231.5928,231.1556,231.5304,362391.0
2018-07-24 10:30:00,259.47,259.57,259.27,259.36,128697.0,231.5125,231.6017,231.3341,231.4144,128697.0
2018-07-24 11:00:00,259.31,259.38,258.63,259.05,140617.0,231.3698,231.4322,230.763,231.1378,140617.0
2018-07-24 11:30:00,259.06,259.08,258.68,258.95,79968.0,231.1467,231.1645,230.8076,231.0485,79968.0
2018-07-24 12:00:00,258.91,259.18,258.9,259.09,189204.0,231.0129,231.2538,231.0039,231.1735,189204.0
2018-07-24 12:30:00,259.08,259.17,258.55,258.66,384868.0,231.1645,231.2448,230.6916,230.7898,384868.0
2018-07-24 13:00:00,258.65,258.84,258.29,258.33,217138.0,230.7809,230.9504,230.4597,230.4954,217138.0
2018-07-24 13:30:00,258.37,258.41,257.95,258.29,219461.0,230.531,230.5667,230.1563,230.4597,219461.0
2018-07-24 14:00:00,258.27,258.29,257.82,258.06,164008.0,230.4418,230.4597,230.0403,230.2544,164008.0
2018-07-24 14:30:00,258.05,258.33,257.89,258.26,93752.0,230.2455,230.4954,230.1028,230.4329,93752.0
2018-07-24 15:00:00,258.22,258.47,258.2,258.32,41615.0,230.3972,230.6203,230.3794,230.4864,41615.0
2018-07-24 15:30:00,258.32,258.7,258.13,258.67,116091.0,230.4864,230.8255,230.3169,230.7987,116091.0
2018-07-25 09:30:00,258.54,259.13,258.43,258.98,136825.0,230.6827,231.2092,230.5846,231.0753,136825.0
2018-07-25 10:00:00,259.0,259.01,258.55,258.74,192541.0,231.0932,231.1021,230.6916,230.8612,192541.0
2018-07-25 10:30:00,258.76,259.04,258.59,258.67,91980.0,230.879,231.1288,230.7273,230.7987,91980.0
2018-07-25 11:00:00,258.7,258.99,258.51,258.97,120406.0,230.8255,231.0842,230.656,231.0664,120406.0
2018-07-25 11:30:00,259.02,259.23,258.88,259.23,155672.0,231.111,231.2984,230.9861,231.2984,155672.0
2018-07-25 12:00:00,259.25,259.32,259.1,259.22,85712.0,231.3162,231.3787,231.1824,231.2895,85712.0
2018-07-25 12:30:00,259.24,259.47,259.12,259.45,153624.0,231.3073,231.5125,231.2002,231.4947,153624.0
2018-07-25 13:00:00,259.47,259.51,259.2,259.21,40526.0,231.5125,231.5482,231.2716,231.2805,40526.0
2018-07-25 13:30:00,259.19,259.63,259.18,259.55,105013.0,231.2627,231.6553,231.2538,231.5839,105013.0
2018-07-25 14:00:00,259.57,259.87,259.52,259.68,131096.0,231.6017,231.8694,231.5571,231.6999,131096.0
2018-07-25 14:30:00,259.67,260.01,259.67,259.81,501873.0,231.691,231.9943,231.691,231.8159,501873.0
2018-07-25 15:00:00,259.8,259.88,259.65,259.76,84450.0,231.807,231.8783,231.6731,231.7713,84450.0
2018-07-25 15:30:00,259.76,261.25,259.59,261.04,613280.0,231.7713,233.1007,231.6196,232.9134,613280.0
2018-07-26 09:30:00,260.14,260.75,260.1,260.36,398406.0,232.1103,232.6546,232.0746,232.3066,398406.0
2018-07-26 10:00:00,260.38,260.66,260.31,260.34,280690.0,232.3245,232.5743,232.262,232.2888,280690.0
2018-07-26 10:30:00,260.33,260.76,260.29,260.76,455577.0,232.2799,232.6635,232.2442,232.6635,455577.0
2018-07-26 11:00:00,260.78,260.88,260.65,260.69,94216.0,232.6814,232.7706,232.5654,232.6011,94216.0
2018-07-26 11:30:00,260.7,260.82,260.49,260.82,86902.0,232.61,232.7171,232.4226,232.7171,86902.0
2018-07-26 12:00:00,260.83,261.01,260.41,260.48,111320.0,232.726,232.8866,232.3512,232.4137,111320.0
2018-07-26 12:30:00,260.5,260.5,260.18,260.25,70505.0,232.4315,232.4315,232.146,232.2085,70505.0
2018-07-26 13:00:00,260.2,260.59,260.14,260.52,71589.0,232.1639,232.5118,232.1103,232.4494,71589.0
2018-07-26 13:30:00,260.5,260.51,260.28,260.36,49112.0,232.4315,232.4405,232.2352,232.3066,49112.0
2018-07-26 14:00:00,260.35,260.46,260.21,260.46,47199.0,232.2977,232.3958,232.1728,232.3958,47199.0
2018-07-26 14:30:00,260.43,260.55,260.36,260.37,49045.0,232.3691,232.4761,232.3066,232.3155,49045.0
2018-07-26 15:00:00,260.37,260.37,260.1,260.28,122135.0,232.3155,232.3155,232.0746,232.2352,122135.0
2018-07-26 15:30:00,260.27,260.43,260.11,260.26,121489.0,232.2263,232.3691,232.0836,232.2174,121489.0
2018-07-27 09:30:00,260.73,260.74,260.04,260.04,190910.0,232.6368,232.6457,232.0211,232.0211,190910.0
2018-07-27 10:00:00,260.12,260.25,259.88,259.99,176713.0,232.0925,232.2085,231.8783,231.9765,176713.0
2018-07-27 10:30:00,259.95,260.18,259.59,259.81,261095.0,231.9408,232.146,231.6196,231.8159,261095.0
2018-07-27 11:00:00,259.8,259.86,259.51,259.7,183030.0,231.807,231.8605,231.5482,231.7177,183030.0
2018-07-27 11:30:00,259.71,259.88,259.52,259.55,61522.0,231.7267,231.8783,231.5571,231.5839,61522.0
2018-07-27 12:00:00,259.54,259.54,259.03,259.14,121969.0,231.575,231.575,231.1199,231.2181,121969.0
2018-07-27 12:30:00,259.14,259.14,257.92,257.96,423388.0,231.2181,231.2181,230.1295,230.1652,423388.0
2018-07-27 13:00:00,257.97,258.3,257.58,258.17,331566.0,230.1741,230.4686,229.8262,230.3526,331566.0
2018-07-27 13:30:00,258.15,258.61,257.99,258.6,115703.0,230.3347,230.7452,230.192,230.7363,115703.0
2018-07-27 14:00:00,258.59,258.68,257.99,258.1,73191.0,230.7273,230.8076,230.192,230.2901,73191.0
2018-07-27 14:30:00,258.08,258.36,257.92,258.03,112637.0,230.2723,230.5221,230.1295,230.2277,112637.0
2018-07-27 15:00:00,258.02,258.57,258.02,258.26,86835.0,230.2188,230.7095,230.2188,230.4329,86835.0
2018-07-27 15:30:00,258.28,258.7,258.28,258.59,219313.0,230.4507,230.8255,230.4507,230.7273,219313.0
2018-07-30 09:30:00,258.6,258.78,257.98,258.06,205611.0,230.7363,230.8969,230.1831,230.2544,205611.0
2018-07-30 10:00:00,258.04,258.3,257.76,258.29,121042.0,230.2366,230.4686,229.9868,230.4597,121042.0
2018-07-30 10:30:00,258.3,258.3,257.73,257.79,82671.0,230.4686,230.4686,229.96,230.0135,82671.0
2018-07-30 11:00:00,257.76,257.93,257.51,257.63,95059.0,229.9868,230.1385,229.7637,229.8708,95059.0
2018-07-30 11:30:00,257.68,257.84,257.46,257.65,55467.0,229.9154,230.0581,229.7191,229.8886,55467.0
2018-07-30 12:00:00,257.61,257.61,257.06,257.17,73379.0,229.8529,229.8529,229.3622,229.4603,73379.0
2018-07-30 12:30:00,257.14,257.19,256.64,256.99,87673.0,229.4336,229.4782,228.9874,229.2997,87673.0
2018-07-30 13:00:00,256.97,257.36,256.69,257.32,70624.0,229.2819,229.6299,229.0321,229.5942,70624.0
2018-07-30 13:30:00,257.31,257.67,257.28,257.67,80705.0,229.5853,229.9065,229.5585,229.9065,80705.0
2018-07-30 14:00:00,257.66,257.8,257.46,257.49,57076.0,229.8975,230.0225,229.7191,229.7459,57076.0
2018-07-30 14:30:00,257.51,257.77,257.21,257.34,101828.0,229.7637,229.9957,229.496,229.612,101828.0
2018-07-30 15:00:00,257.33,257.46,256.96,256.98,195420.0,229.6031,229.7191,229.273,229.2908,195420.0
2018-07-30 15:30:00,256.97,257.33,256.81,257.13,201460.0,229.2819,229.6031,229.1391,229.4246,201460.0
2018-07-31 09:30:00,258.02,258.44,257.74,257.86,210902.0,230.2188,230.5935,229.9689,230.076,210902.0
2018-07-31 10:00:00,257.84,258.3,257.6,257.64,165709.0,230.0581,230.4686,229.844,229.8797,165709.0
2018-07-31 10:30:00,257.76,258.06,257.76,257.92,57890.0,229.9868,230.2544,229.9868,230.1295,57890.0
2018-07-31 11:00:00,257.98,258.37,257.97,258.25,115568.0,230.1831,230.531,230.1741,230.424,115568.0
2018-07-31 11:30:00,258.26,258.68,258.26,258.66,229123.0,230.4329,230.8076,230.4329,230.7898,229123.0
2018-07-31 12:00:00,258.73,259.09,258.72,259.06,51877.0,230.8523,231.1735,230.8433,231.1467,51877.0
2018-07-31 12:30:00,259.04,259.04,258.77,258.83,52228.0,231.1288,231.1288,230.8879,230.9415,52228.0
2018-07-31 13:00:00,258.87,258.95,258.59,258.72,94685.0,230.9772,231.0485,230.7273,230.8433,94685.0
2018-07-31 13:30:00,258.71,258.86,258.6,258.79,28452.0,230.8344,230.9682,230.7363,230.9058,28452.0
2018-07-31 14:00:00,258.78,258.87,258.5,258.67,32172.0,230.8969,230.9772,230.647,230.7987,32172.0
2018-07-31 14:30:00,258.62,258.85,258.57,258.7,59695.0,230.7541,230.9593,230.7095,230.8255,59695.0
2018-07-31 15:00:00,258.66,258.66,258.31,258.44,105443.0,230.7898,230.7898,230.4775,230.5935,105443.0
2018-07-31 15:30:00,258.46,258.54,258.04,258.35,443015.0,230.6113,230.6827,230.2366,230.5132,443015.0
2018-08-01 09:30:00,258.64,258.85,258.46,258.74,143876.0,230.7719,230.9593,230.6113,230.8612,143876.0
2018-08-01 10:00:00,258.72,259.07,258.52,259.04,87176.0,230.8433,231.1556,230.6649,231.1288,87176.0
2018-08-01 10:30:00,259.02,259.2,258.89,258.94,57484.0,231.111,231.2716,230.995,231.0396,57484.0
2018-08-01 11:00:00,258.91,258.94,258.5,258.56,38929.0,231.0129,231.0396,230.647,230.7006,38929.0
2018-08-01 11:30:00,258.54,258.54,258.02,258.08,77064.0,230.6827,230.6827,230.2188,230.2723,77064.0
2018-08-01 12:00:00,258.11,258.14,257.6,257.69,78712.0,230.2991,230.3258,229.844,229.9243,78712.0
2018-08-01 12:30:00,257.69,258.02,257.58,257.92,67297.0,229.9243,230.2188,229.8262,230.1295,67297.0
2018-08-01 13:00:00,257.9,258.05,257.81,257.82,65947.0,230.1117,230.2455,230.0314,230.0403,65947.0
2018-08-01 13:30:00,257.83,257.95,257.59,257.81,114618.0,230.0492,230.1563,229.8351,230.0314,114618.0
2018-08-01 14:00:00,257.78,258.07,257.35,258.05,95987.0,230.0046,230.2634,229.6209,230.2455,95987.0
2018-08-01 14:30:00,258.14,258.18,257.78,258.18,209168.0,230.3258,230.3615,230.0046,230.3615,209168.0
2018-08-01 15:00:00,258.19,258.23,257.97,258.18,65046.0,230.3704,230.4061,230.1741,230.3615,65046.0
2018-08-01 15:30:00,258.17,258.39,258.01,258.08,107355.0,230.3526,230.5489,230.2098,230.2723,107355.0
2018-08-02 09:30:00,256.73,257.28,256.48,257.2,159592.0,229.0677,229.5585,228.8447,229.4871,159592.0
2018-08-02 10:00:00,257.23,257.88,257.2,257.74,81350.0,229.5139,230.0938,229.4871,229.9689,81350.0
2018-08-02 10:30:00,257.72,258.06,257.37,257.49,83929.0,229.9511,230.2544,229.6388,229.7459,83929.0
2018-08-02 11:00:00,257.52,258.0,257.45,257.91,42015.0,229.7726,230.2009,229.7102,230.1206,42015.0
2018-08-02 11:30:00,257.95,258.43,257.94,258.34,179731.0,230.1563,230.5846,230.1474,230.5043,179731.0
2018-08-02 12:00:00,258.29,258.97,258.17,258.85,110256.0,230.4597,231.0664,230.3526,230.9593,110256.0
2018-08-02 12:30:00,258.89,259.02,258.71,258.93,52408.0,230.995,231.111,230.8344,231.0307,52408.0
2018-08-02 13:00:00,258.92,259.22,258.92,259.13,221099.0,231.0218,231.2895,231.0218,231.2092,221099.0
2018-08-02 13:30:00,259.18,259.45,259.13,259.41,47793.0,231.2538,231.4947,231.2092,231.459,47793.0
2018-08-02 14:00:00,259.38,259.53,259.19,259.2,125540.0,231.4322,231.5661,231.2627,231.2716,125540.0
2018-08-02 14:30:00,259.22,259.33,259.13,259.32,72707.0,231.2895,231.3876,231.2092,231.3787,72707.0
2018-08-02 15:00:00,259.3,259.39,259.06,259.31,132644.0,231.3608,231.4411,231.1467,231.3698,132644.0
2018-08-02 15:30:00,259.32,259.6,259.29,259.38,245472.0,231.3787,231.6285,231.3519,231.4322,245472.0
2018-08-03 09:30:00,259.6,259.79,259.39,259.56,125306.0,231.6285,231.798,231.4411,231.5928,125306.0
2018-08-03 10:00:00,259.6,260.12,259.48,260.06,53781.0,231.6285,232.0925,231.5214,232.0389,53781.0
2018-08-03 10:30:00,260.05,260.16,259.71,259.76,46014.0,232.03,232.1282,231.7267,231.7713,46014.0
2018-08-03 11:00:00,259.79,260.0,259.65,259.82,49892.0,231.798,231.9854,231.6731,231.8248,49892.0
2018-08-03 11:30:00,259.84,259.87,259.54,259.54,25175.0,231.8427,231.8694,231.575,231.575,25175.0
2018-08-03 12:00:00,259.62,260.04,259.6,260.02,48427.0,231.6464,232.0211,231.6285,232.0033,48427.0
2018-08-03 12:30:00,260.04,260.06,259.9,259.97,33164.0,232.0211,232.0389,231.8962,231.9586,33164.0
2018-08-03 13:00:00,259.99,260.18,259.97,260.11,33795.0,231.9765,232.146,231.9586,232.0836,33795.0
2018-08-03 13:30:00,260.16,260.28,260.01,260.26,29313.0,232.1282,232.2352,231.9943,232.2174,29313.0
2018-08-03 14:00:00,260.23,260.27,260.13,260.23,32905.0,232.1906,232.2263,232.1014,232.1906,32905.0
2018-08-03 14:30:00,260.24,260.31,260.18,260.31,69488.0,232.1996,232.262,232.146,232.262,69488.0
2018-08-03 15:00:00,260.32,260.6,260.28,260.42,151319.0,232.2709,232.5208,232.2352,232.3602,151319.0
2018-08-03 15:30:00,260.42,260.62,260.34,260.62,652795.0,232.3602,232.5386,232.2888,232.5386,652795.0
2018-08-06 09:30:00,260.51,260.77,260.2,260.71,137684.0,232.4405,232.6724,232.1639,232.6189,137684.0
2018-08-06 10:00:00,260.71,260.94,260.51,260.59,89953.0,232.6189,232.8241,232.4405,232.5118,89953.0
2018-08-06 10:30:00,260.59,260.97,260.59,260.94,75002.0,232.5118,232.8509,232.5118,232.8241,75002.0
2018-08-06 11:00:00,260.95,261.03,260.77,261.0,41671.0,232.8331,232.9044,232.6724,232.8777,41671.0
2018-08-06 11:30:00,261.02,261.27,260.98,261.27,125732.0,232.8955,233.1186,232.8598,233.1186,125732.0
2018-08-06 12:00:00,261.26,261.64,261.26,261.56,130277.0,233.1096,233.4487,233.1096,233.3773,130277.0
2018-08-06 12:30:00,261.57,261.67,261.55,261.64,49718.0,233.3862,233.4755,233.3684,233.4487,49718.0
2018-08-06 13:00:00,261.65,261.83,261.53,261.53,68144.0,233.4576,233.6182,233.3506,233.3506,68144.0
2018-08-06 13:30:00,261.55,261.55,261.31,261.34,55040.0,233.3684,233.3684,233.1543,233.181,55040.0
2018-08-06 14:00:00,261.35,261.57,261.27,261.56,67857.0,233.19,233.3862,233.1186,233.3773,67857.0
2018-08-06 14:30:00,261.56,261.69,261.55,261.57,86450.0,233.3773,233.4933,233.3684,233.3862,86450.0
2018-08-06 15:00:00,261.56,261.56,261.38,261.53,96671.0,233.3773,233.3773,233.2167,233.3506,96671.0
2018-08-06 15:30:00,261.52,261.6,261.42,261.57,367794.0,233.3416,233.413,233.2524,233.3862,367794.0
2018-08-07 09:30:00,262.2,262.48,262.08,262.44,443707.0,233.9484,234.1982,233.8413,234.1625,443707.0
2018-08-07 10:00:00,262.45,262.58,262.32,262.58,149962.0,234.1714,234.2874,234.0554,234.2874,149962.0
2018-08-07 10:30:00,262.58,262.78,262.42,262.48,92955.0,234.2874,234.4659,234.1447,234.1982,92955.0
2018-08-07 11:00:00,262.48,262.66,262.35,262.4,57684.0,234.1982,234.3588,234.0822,234.1268,57684.0
2018-08-07 11:30:00,262.37,262.54,262.29,262.52,56694.0,234.1,234.2517,234.0287,234.2339,56694.0
2018-08-07 12:00:00,262.51,262.71,262.47,262.61,65400.0,234.225,234.4034,234.1893,234.3142,65400.0
2018-08-07 12:30:00,262.6,262.7,262.48,262.64,42549.0,234.3053,234.3945,234.1982,234.341,42549.0
2018-08-07 13:00:00,262.66,262.72,262.42,262.5,85940.0,234.3588,234.4123,234.1447,234.216,85940.0
2018-08-07 13:30:00,262.49,262.67,262.37,262.63,206912.0,234.2071,234.3677,234.1,234.332,206912.0
2018-08-07 14:00:00,262.63,262.72,262.5,262.63,84411.0,234.332,234.4123,234.216,234.332,84411.0
2018-08-07 14:30:00,262.63,262.63,262.49,262.61,169744.0,234.332,234.332,234.2071,234.3142,169744.0
2018-08-07 15:00:00,262.63,262.66,262.46,262.55,188953.0,234.332,234.3588,234.1804,234.2607,188953.0
2018-08-07 15:30:00,262.54,262.54,262.24,262.36,591618.0,234.2517,234.2517,233.9841,234.0911,591618.0
2018-08-08 09:30:00,262.23,262.27,261.89,261.99,163489.0,233.9751,234.0108,233.6718,233.761,163489.0
2018-08-08 10:00:00,262.0,262.16,261.86,262.01,66238.0,233.7699,233.9127,233.645,233.7788,66238.0
2018-08-08 10:30:00,261.98,262.39,261.79,262.35,89077.0,233.7521,234.1179,233.5825,234.0822,89077.0
2018-08-08 11:00:00,262.39,262.45,262.29,262.41,71088.0,234.1179,234.1714,234.0287,234.1357,71088.0
2018-08-08 11:30:00,262.42,262.53,262.21,262.23,97049.0,234.1447,234.2428,233.9573,233.9751,97049.0
2018-08-08 12:00:00,262.24,262.26,262.04,262.11,110119.0,233.9841,234.0019,233.8056,233.8681,110119.0
2018-08-08 12:30:00,262.13,262.41,262.12,262.24,179800.0,233.8859,234.1357,233.877,233.9841,179800.0
2018-08-08 13:00:00,262.25,262.34,262.18,262.25,86611.0,233.993,234.0733,233.9305,233.993,86611.0
2018-08-08 13:30:00,262.26,262.48,262.18,262.46,63378.0,234.0019,234.1982,233.9305,234.1804,63378.0
2018-08-08 14:00:00,262.47,262.54,262.35,262.54,106608.0,234.1893,234.2517,234.0822,234.2517,106608.0
2018-08-08 14:30:00,262.53,262.55,262.38,262.44,55240.0,234.2428,234.2607,234.109,234.1625,55240.0
2018-08-08 15:00:00,262.44,262.59,262.38,262.59,92098.0,234.1625,234.2963,234.109,234.2963,92098.0
2018-08-08 15:30:00,262.59,262.67,262.2,262.22,162433.0,234.2963,234.3677,233.9484,233.9662,162433.0
2018-08-09 09:30:00,262.33,262.44,262.14,262.34,120270.0,234.0644,234.1625,233.8948,234.0733,120270.0
2018-08-09 10:00:00,262.29,262.64,262.28,262.62,49416.0,234.0287,234.341,234.0197,234.3231,49416.0
2018-08-09 10:30:00,262.63,262.74,262.49,262.51,47401.0,234.332,234.4302,234.2071,234.225,47401.0
2018-08-09 11:00:00,262.53,262.69,262.4,262.52,46509.0,234.2428,234.3856,234.1268,234.2339,46509.0
2018-08-09 11:30:00,262.53,262.53,262.05,262.14,62723.0,234.2428,234.2428,233.8145,233.8948,62723.0
2018-08-09 12:00:00,262.15,262.36,262.14,262.31,41197.0,233.9038,234.0911,233.8948,234.0465,41197.0
2018-08-09 12:30:00,262.3,262.54,262.3,262.49,72220.0,234.0376,234.2517,234.0376,234.2071,72220.0
2018-08-09 13:00:00,262.5,262.56,262.39,262.51,42604.0,234.216,234.2696,234.1179,234.225,42604.0
2018-08-09 13:30:00,262.54,262.62,262.51,262.56,68026.0,234.2517,234.3231,234.225,234.2696,68026.0
2018-08-09 14:00:00,262.55,262.55,262.35,262.42,59076.0,234.2607,234.2607,234.0822,234.1447,59076.0
2018-08-09 14:30:00,262.44,262.57,262.38,262.4,46806.0,234.1625,234.2785,234.109,234.1268,46806.0
2018-08-09 15:00:00,262.38,262.43,262.3,262.32,70707.0,234.109,234.1536,234.0376,234.0554,70707.0
2018-08-09 15:30:00,262.31,262.33,261.76,261.89,220025.0,234.0465,234.0644,233.5558,233.6718,220025.0
2018-08-10 09:30:00,260.36,260.83,260.17,260.22,286898.0,232.3066,232.726,232.1371,232.1817,286898.0
2018-08-10 10:00:00,260.21,260.62,259.96,260.31,97925.0,232.1728,232.5386,231.9497,232.262,97925.0
2018-08-10 10:30:00,260.31,260.64,260.12,260.58,80189.0,232.262,232.5565,232.0925,232.5029,80189.0
2018-08-10 11:00:00,260.64,260.85,260.38,260.71,56260.0,232.5565,232.7438,232.3245,232.6189,56260.0
2018-08-10 11:30:00,260.7,260.97,260.61,260.68,95323.0,232.61,232.8509,232.5297,232.5921,95323.0
2018-08-10 12:00:00,260.63,260.65,260.45,260.63,76304.0,232.5475,232.5654,232.3869,232.5475,76304.0
2018-08-10 12:30:00,260.67,260.7,260.38,260.52,61972.0,232.5832,232.61,232.3245,232.4494,61972.0
2018-08-10 13:00:00,260.53,260.55,260.18,260.38,69435.0,232.4583,232.4761,232.146,232.3245,69435.0
2018-08-10 13:30:00,260.39,260.39,259.74,259.78,136290.0,232.3334,232.3334,231.7534,231.7891,136290.0
2018-08-10 14:00:00,259.86,260.04,259.48,259.48,94436.0,231.8605,232.0211,231.5214,231.5214,94436.0
2018-08-10 14:30:00,259.46,259.84,259.45,259.69,158000.0,231.5036,231.8427,231.4947,231.7088,158000.0
2018-08-10 15:00:00,259.67,260.52,259.43,260.28,197241.0,231.691,232.4494,231.4768,232.2352,197241.0
2018-08-10 15:30:00,260.27,260.33,259.98,260.12,577257.0,232.2263,232.2799,231.9676,232.0925,577257.0
2018-08-13 09:30:00,260.41,260.85,260.33,260.85,581168.0,232.3512,232.7438,232.2799,232.7438,581168.0
2018-08-13 10:00:00,260.84,261.07,260.72,260.91,134724.0,232.7349,232.9401,232.6278,232.7974,134724.0
2018-08-13 10:30:00,260.91,261.03,260.68,260.72,94881.0,232.7974,232.9044,232.5921,232.6278,94881.0
2018-08-13 11:00:00,260.76,260.86,260.02,260.04,672958.0,232.6635,232.7527,232.0033,232.0211,672958.0
2018-08-13 11:30:00,260.04,260.11,259.47,259.47,142313.0,232.0211,232.0836,231.5125,231.5125,142313.0
2018-08-13 12:00:00,259.47,259.76,259.15,259.33,97797.0,231.5125,231.7713,231.227,231.3876,97797.0
2018-08-13 12:30:00,259.28,259.52,259.17,259.24,87908.0,231.343,231.5571,231.2448,231.3073,87908.0
2018-08-13 13:00:00,259.19,259.58,258.9,259.55,186083.0,231.2627,231.6107,231.0039,231.5839,186083.0
2018-08-13 13:30:00,259.6,259.77,259.36,259.52,42172.0,231.6285,231.7802,231.4144,231.5571,42172.0
2018-08-13 14:00:00,259.5,260.1,259.49,260.06,59804.0,231.5393,232.0746,231.5304,232.0389,59804.0
2018-08-13 14:30:00,260.06,260.12,259.45,259.56,189599.0,232.0389,232.0925,231.4947,231.5928,189599.0
2018-08-13 15:00:00,259.53,259.79,259.34,259.41,171136.0,231.5661,231.798,231.3965,231.459,171136.0
2018-08-13 15:30:00,259.39,259.57,259.03,259.13,218432.0,231.4411,231.6017,231.1199,231.2092,218432.0
2018-08-14 09:30:00,259.94,260.3,259.8,260.02,108550.0,231.9319,232.2531,231.807,232.0033,108550.0
2018-08-14 10:00:00,260.01,260.29,259.55,260.25,127839.0,231.9943,232.2442,231.5839,232.2085,127839.0
2018-08-14 10:30:00,260.25,260.9,260.19,260.67,88407.0,232.2085,232.7884,232.1549,232.5832,88407.0
2018-08-14 11:00:00,260.68,260.84,260.43,260.64,99774.0,232.5921,232.7349,232.3691,232.5565,99774.0
2018-08-14 11:30:00,260.65,260.82,260.47,260.52,104807.0,232.5654,232.7171,232.4048,232.4494,104807.0
2018-08-14 12:00:00,260.6,260.93,260.6,260.92,146502.0,232.5208,232.8152,232.5208,232.8063,146502.0
2018-08-14 12:30:00,260.92,261.02,260.61,260.62,90490.0,232.8063,232.8955,232.5297,232.5386,90490.0
2018-08-14 13:00:00,260.63,260.83,260.6,260.69,62234.0,232.5475,232.726,232.5208,232.6011,62234.0
2018-08-14 13:30:00,260.71,260.98,260.68,260.95,45578.0,232.6189,232.8598,232.5921,232.8331,45578.0
2018-08-14 14:00:00,260.97,261.03,260.68,260.8,58974.0,232.8509,232.9044,232.5921,232.6992,58974.0
2018-08-14 14:30:00,260.81,260.98,260.79,260.94,144492.0,232.7081,232.8598,232.6903,232.8241,144492.0
2018-08-14 15:00:00,260.93,261.07,260.9,260.98,106364.0,232.8152,232.9401,232.7884,232.8598,106364.0
2018-08-14 15:30:00,260.95,261.02,260.72,260.8,111578.0,232.8331,232.8955,232.6278,232.6992,111578.0
2018-08-15 09:30:00,259.43,259.55,258.48,258.5,256080.0,231.4768,231.5839,230.6292,230.647,256080.0
2018-08-15 10:00:00,258.5,258.5,257.68,257.77,233380.0,230.647,230.647,229.9154,229.9957,233380.0
2018-08-15 10:30:00,257.66,258.16,257.39,257.52,192478.0,229.8975,230.3437,229.6566,229.7726,192478.0
2018-08-15 11:00:00,257.48,258.37,257.45,258.22,275684.0,229.7369,230.531,229.7102,230.3972,275684.0
2018-08-15 11:30:00,258.26,258.59,257.8,257.83,184431.0,230.4329,230.7273,230.0225,230.0492,184431.0
2018-08-15 12:00:00,257.8,258.46,257.8,258.46,110315.0,230.0225,230.6113,230.0225,230.6113,110315.0
2018-08-15 12:30:00,258.47,258.79,258.46,258.6,94923.0,230.6203,230.9058,230.6113,230.7363,94923.0
2018-08-15 13:00:00,258.64,258.86,258.17,258.34,145272.0,230.7719,230.9682,230.3526,230.5043,145272.0
2018-08-15 13:30:00,258.32,258.49,258.12,258.18,57298.0,230.4864,230.6381,230.308,230.3615,57298.0
2018-08-15 14:00:00,258.15,258.3,257.71,257.76,125297.0,230.3347,230.4686,229.9422,229.9868,125297.0
2018-08-15 14:30:00,257.75,258.4,257.68,258.4,153445.0,229.9778,230.5578,229.9154,230.5578,153445.0
2018-08-15 15:00:00,258.44,258.8,258.35,258.59,90111.0,230.5935,230.9147,230.5132,230.7273,90111.0
2018-08-15 15:30:00,258.58,259.17,258.58,258.87,354249.0,230.7184,231.2448,230.7184,230.9772,354249.0
2018-08-16 09:30:00,260.36,260.71,260.35,260.49,175865.0,232.3066,232.6189,232.2977,232.4226,175865.0
2018-08-16 10:00:00,260.55,260.8,260.55,260.8,73109.0,232.4761,232.6992,232.4761,232.6992,73109.0
2018-08-16 10:30:00,260.79,261.04,260.76,260.88,74544.0,232.6903,232.9134,232.6635,232.7706,74544.0
2018-08-16 11:00:00,260.89,261.39,260.89,261.39,59674.0,232.7795,233.2256,232.7795,233.2256,59674.0
2018-08-16 11:30:00,261.39,261.48,261.26,261.48,157996.0,233.2256,233.3059,233.1096,233.3059,157996.0
2018-08-16 12:00:00,261.5,261.89,261.47,261.68,102474.0,233.3238,233.6718,233.297,233.4844,102474.0
2018-08-16 12:30:00,261.67,261.68,261.3,261.41,86321.0,233.4755,233.4844,233.1453,233.2435,86321.0
2018-08-16 13:00:00,261.47,261.62,261.38,261.52,81652.0,233.297,233.4309,233.2167,233.3416,81652.0
2018-08-16 13:30:00,261.54,261.65,261.3,261.35,73437.0,233.3595,233.4576,233.1453,233.19,73437.0
2018-08-16 14:00:00,261.34,261.47,261.17,261.17,56662.0,233.181,233.297,233.0293,233.0293,56662.0
2018-08-16 14:30:00,261.15,261.36,260.92,261.27,103991.0,233.0115,233.1989,232.8063,233.1186,103991.0
2018-08-16 15:00:00,261.25,261.36,261.11,261.35,73184.0,233.1007,233.1989,232.9758,233.19,73184.0
2018-08-16 15:30:00,261.33,261.33,260.66,261.02,337612.0,233.1721,233.1721,232.5743,232.8955,337612.0
2018-08-17 09:30:00,260.71,261.18,260.57,260.84,148949.0,232.6189,233.0383,232.494,232.7349,148949.0
2018-08-17 10:00:00,260.84,260.93,260.35,260.4,90022.0,232.7349,232.8152,232.2977,232.3423,90022.0
2018-08-17 10:30:00,260.45,260.89,260.45,260.8,417137.0,232.3869,232.7795,232.3869,232.6992,417137.0
2018-08-17 11:00:00,260.81,261.08,260.64,261.06,227468.0,232.7081,232.949,232.5565,232.9312,227468.0
2018-08-17 11:30:00,261.06,261.54,261.04,261.47,70190.0,232.9312,233.3595,232.9134,233.297,70190.0
2018-08-17 12:00:00,261.5,261.5,261.24,261.32,38827.0,233.3238,233.3238,233.0918,233.1632,38827.0
2018-08-17 12:30:00,261.33,261.34,261.03,261.06,46674.0,233.1721,233.181,232.9044,232.9312,46674.0
2018-08-17 13:00:00,261.04,261.22,260.95,260.97,46636.0,232.9134,233.074,232.8331,232.8509,46636.0
2018-08-17 13:30:00,260.95,261.4,260.95,261.35,52080.0,232.8331,233.2346,232.8331,233.19,52080.0
2018-08-17 14:00:00,261.34,262.12,261.33,262.0,205724.0,233.181,233.877,233.1721,233.7699,205724.0
2018-08-17 14:30:00,262.0,262.38,261.84,262.28,157234.0,233.7699,234.109,233.6272,234.0197,157234.0
2018-08-17 15:00:00,262.26,262.3,261.89,261.94,175400.0,234.0019,234.0376,233.6718,233.7164,175400.0
2018-08-17 15:30:00,261.95,262.11,261.73,261.86,258148.0,233.7253,233.8681,233.529,233.645,258148.0
2018-08-20 09:30:00,262.36,262.54,262.1,262.18,159813.0,234.0911,234.2517,233.8591,233.9305,159813.0
2018-08-20 10:00:00,262.22,262.48,262.01,262.26,50428.0,233.9662,234.1982,233.7788,234.0019,50428.0
2018-08-20 10:30:00,262.21,262.29,261.9,261.91,88674.0,233.9573,234.0287,233.6807,233.6896,88674.0
2018-08-20 11:00:00,261.97,262.24,261.96,262.22,23742.0,233.7431,233.9841,233.7342,233.9662,23742.0
2018-08-20 11:30:00,262.21,262.5,262.15,262.36,65973.0,233.9573,234.216,233.9038,234.0911,65973.0
2018-08-20 12:00:00,262.34,262.59,262.26,262.54,45827.0,234.0733,234.2963,234.0019,234.2517,45827.0
2018-08-20 12:30:00,262.56,262.6,262.42,262.55,45772.0,234.2696,234.3053,234.1447,234.2607,45772.0
2018-08-20 13:00:00,262.59,262.62,262.44,262.6,49710.0,234.2963,234.3231,234.1625,234.3053,49710.0
2018-08-20 13:30:00,262.6,262.64,262.54,262.63,26766.0,234.3053,234.341,234.2517,234.332,26766.0
2018-08-20 14:00:00,262.62,262.69,262.54,262.66,59089.0,234.3231,234.3856,234.2517,234.3588,59089.0
2018-08-20 14:30:00,262.68,262.69,262.46,262.55,47324.0,234.3766,234.3856,234.1804,234.2607,47324.0
2018-08-20 15:00:00,262.53,262.69,262.48,262.63,41001.0,234.2428,234.3856,234.1982,234.332,41001.0
2018-08-20 15:30:00,262.61,262.74,262.41,262.48,313350.0,234.3142,234.4302,234.1357,234.1982,313350.0
2018-08-21 09:30:00,263.01,263.55,262.96,263.5,361860.0,234.6711,235.1529,234.6265,235.1083,361860.0
2018-08-21 10:00:00,263.56,263.58,263.3,263.39,93343.0,235.1618,235.1797,234.9298,235.0101,93343.0
2018-08-21 10:30:00,263.41,263.49,263.3,263.38,67303.0,235.028,235.0994,234.9298,235.0012,67303.0
2018-08-21 11:00:00,263.4,263.44,263.04,263.23,61364.0,235.0191,235.0548,234.6979,234.8674,61364.0
2018-08-21 11:30:00,263.24,263.7,263.24,263.69,54820.0,234.8763,235.2867,234.8763,235.2778,54820.0
2018-08-21 12:00:00,263.67,263.84,263.66,263.83,57628.0,235.26,235.4117,235.2511,235.4027,57628.0
2018-08-21 12:30:00,263.84,263.98,263.79,263.91,32540.0,235.4117,235.5366,235.367,235.4741,32540.0
2018-08-21 13:00:00,263.92,263.96,263.68,263.82,81603.0,235.483,235.5187,235.2689,235.3938,81603.0
2018-08-21 13:30:00,263.82,263.93,263.77,263.82,55296.0,235.3938,235.492,235.3492,235.3938,55296.0
2018-08-21 14:00:00,263.82,263.82,263.64,263.72,63302.0,235.3938,235.3938,235.2332,235.3046,63302.0
2018-08-21 14:30:00,263.69,263.72,263.21,263.39,114221.0,235.2778,235.3046,234.8495,235.0101,114221.0
2018-08-21 15:00:00,263.38,263.53,263.24,263.41,115605.0,235.0012,235.1351,234.8763,235.028,115605.0
2018-08-21 15:30:00,263.39,263.44,262.86,263.01,330582.0,235.0101,235.0548,234.5373,234.6711,330582.0
2018-08-22 09:30:00,262.64,263.02,262.4,262.54,193861.0,234.341,234.68,234.1268,234.2517,193861.0
2018-08-22 10:00:00,262.56,262.89,262.39,262.55,77523.0,234.2696,234.564,234.1179,234.2607,77523.0
2018-08-22 10:30:00,262.59,263.24,262.56,263.16,92982.0,234.2963,234.8763,234.2696,234.8049,92982.0
2018-08-22 11:00:00,263.14,263.37,263.07,263.36,118380.0,234.7871,234.9923,234.7246,234.9834,118380.0
2018-08-22 11:30:00,263.39,263.45,263.17,263.38,183934.0,235.0101,235.0637,234.8138,235.0012,183934.0
2018-08-22 12:00:00,263.39,263.41,263.12,263.13,98004.0,235.0101,235.028,234.7692,234.7782,98004.0
2018-08-22 12:30:00,263.16,263.23,263.01,263.15,52838.0,234.8049,234.8674,234.6711,234.796,52838.0
2018-08-22 13:00:00,263.14,263.2,262.99,263.18,39454.0,234.7871,234.8406,234.6532,234.8228,39454.0
2018-08-22 13:30:00,263.14,263.24,263.05,263.17,62084.0,234.7871,234.8763,234.7068,234.8138,62084.0
2018-08-22 14:00:00,263.14,263.41,262.75,262.94,100241.0,234.7871,235.028,234.4391,234.6086,100241.0
2018-08-22 14:30:00,262.94,263.0,262.84,262.96,77763.0,234.6086,234.6622,234.5194,234.6265,77763.0
2018-08-22 15:00:00,263.06,263.13,262.98,263.08,100301.0,234.7157,234.7782,234.6443,234.7335,100301.0
2018-08-22 15:30:00,263.09,263.24,262.93,262.94,296679.0,234.7425,234.8763,234.5997,234.6086,296679.0
2018-08-23 09:30:00,262.68,263.43,262.67,263.18,121292.0,234.3766,235.0458,234.3677,234.8228,121292.0
2018-08-23 10:00:00,263.18,263.56,263.14,263.55,104670.0,234.8228,235.1618,234.7871,235.1529,104670.0
2018-08-23 10:30:00,263.54,263.63,263.08,263.1,136642.0,235.144,235.2243,234.7335,234.7514,136642.0
2018-08-23 11:00:00,263.07,263.17,262.3,262.52,142575.0,234.7246,234.8138,234.0376,234.2339,142575.0
2018-08-23 11:30:00,262.5,262.6,262.21,262.43,316835.0,234.216,234.3053,233.9573,234.1536,316835.0
2018-08-23 12:00:00,262.45,262.83,262.44,262.82,421659.0,234.1714,234.5105,234.1625,234.5016,421659.0
2018-08-23 12:30:00,262.82,262.88,262.57,262.61,88409.0,234.5016,234.5551,234.2785,234.3142,88409.0
2018-08-23 13:00:00,262.62,262.68,262.42,262.67,53559.0,234.3231,234.3766,234.1447,234.3677,53559.0
2018-08-23 13:30:00,262.68,262.68,262.49,262.55,73297.0,234.3766,234.3766,234.2071,234.2607,73297.0
2018-08-23 14:00:00,262.56,262.78,262.55,262.74,90214.0,234.2696,234.4659,234.2607,234.4302,90214.0
2018-08-23 14:30:00,262.74,262.86,262.62,262.75,58665.0,234.4302,234.5373,234.3231,234.4391,58665.0
2018-08-23 15:00:00,262.76,262.89,262.68,262.77,62942.0,234.448,234.564,234.3766,234.4569,62942.0
2018-08-23 15:30:00,262.77,262.8,262.29,262.54,302282.0,234.4569,234.4837,234.0287,234.2517,302282.0
2018-08-24 09:30:00,263.16,263.37,263.11,263.22,249425.0,234.8049,234.9923,234.7603,234.8585,249425.0
2018-08-24 10:00:00,263.23,263.58,263.2,263.48,353322.0,234.8674,235.1797,234.8406,235.0904,353322.0
2018-08-24 10:30:00,263.5,264.06,263.48,263.88,135508.0,235.1083,235.608,235.0904,235.4473,135508.0
2018-08-24 11:00:00,263.88,264.05,263.73,263.89,104028.0,235.4473,235.599,235.3135,235.4563,104028.0
2018-08-24 11:30:00,263.9,264.23,263.88,264.23,90491.0,235.4652,235.7596,235.4473,235.7596,90491.0
2018-08-24 12:00:00,264.23,264.29,264.13,264.26,75026.0,235.7596,235.8132,235.6704,235.7864,75026.0
2018-08-24 12:30:00,264.25,264.26,264.07,264.21,130058.0,235.7775,235.7864,235.6169,235.7418,130058.0
2018-08-24 13:00:00,264.21,264.29,264.0,264.05,167421.0,235.7418,235.8132,235.5544,235.599,167421.0
2018-08-24 13:30:00,264.04,264.06,263.71,264.03,267765.0,235.5901,235.608,235.2957,235.5812,267765.0
2018-08-24 14:00:00,264.03,264.19,263.97,264.17,107397.0,235.5812,235.7239,235.5277,235.7061,107397.0
2018-08-24 14:30:00,264.16,264.21,264.02,264.06,113011.0,235.6972,235.7418,235.5723,235.608,113011.0
2018-08-24 15:00:00,264.06,264.18,263.94,264.08,82785.0,235.608,235.715,235.5009,235.6258,82785.0
2018-08-24 15:30:00,264.08,264.24,264.0,264.15,215855.0,235.6258,235.7686,235.5544,235.6883,215855.0
2018-08-27 09:30:00,265.38,265.84,265.26,265.82,369230.0,236.7857,237.1962,236.6787,237.1783,369230.0
2018-08-27 10:00:00,265.82,266.17,265.76,266.07,104696.0,237.1783,237.4906,237.1248,237.4014,104696.0
2018-08-27 10:30:00,266.07,266.07,265.71,265.97,151541.0,237.4014,237.4014,237.0802,237.3122,151541.0
2018-08-27 11:00:00,265.97,266.04,265.78,265.99,104300.0,237.3122,237.3746,237.1426,237.33,104300.0
2018-08-27 11:30:00,265.97,266.32,265.77,266.3,165947.0,237.3122,237.6244,237.1337,237.6066,165947.0
2018-08-27 12:00:00,266.29,266.3,266.15,266.27,68058.0,237.5977,237.6066,237.4728,237.5798,68058.0
2018-08-27 12:30:00,266.26,266.35,266.19,266.29,54779.0,237.5709,237.6512,237.5084,237.5977,54779.0
2018-08-27 13:00:00,266.29,266.31,266.08,266.1,102148.0,237.5977,237.6155,237.4103,237.4281,102148.0
2018-08-27 13:30:00,266.11,266.2,266.07,266.2,53783.0,237.4371,237.5174,237.4014,237.5174,53783.0
2018-08-27 14:00:00,266.21,266.26,266.05,266.19,85438.0,237.5263,237.5709,237.3835,237.5084,85438.0
2018-08-27 14:30:00,266.19,266.26,266.1,266.2,71362.0,237.5084,237.5709,237.4281,237.5174,71362.0
2018-08-27 15:00:00,266.19,266.22,265.95,266.13,125925.0,237.5084,237.5352,237.2943,237.4549,125925.0
2018-08-27 15:30:00,266.12,266.22,266.0,266.18,279569.0,237.446,237.5352,237.3389,237.4995,279569.0
2018-08-28 09:30:00,266.76,266.83,266.48,266.65,225576.0,238.017,238.0795,237.7672,237.9189,225576.0
2018-08-28 10:00:00,266.65,266.74,266.3,266.37,81459.0,237.9189,237.9992,237.6066,237.6691,81459.0
2018-08-28 10:30:00,266.36,266.48,266.16,266.46,108362.0,237.6601,237.7672,237.4817,237.7494,108362.0
2018-08-28 11:00:00,266.46,266.56,266.31,266.5,163334.0,237.7494,237.8386,237.6155,237.785,163334.0
2018-08-28 11:30:00,266.5,266.5,265.89,265.94,794874.0,237.785,237.785,237.2408,237.2854,794874.0
2018-08-28 12:00:00,265.93,266.25,265.9,266.13,574566.0,237.2765,237.562,237.2497,237.4549,574566.0
2018-08-28 12:30:00,266.13,266.32,266.13,266.28,88006.0,237.4549,237.6244,237.4549,237.5888,88006.0
2018-08-28 13:00:00,266.29,266.42,266.1,266.18,110499.0,237.5977,237.7137,237.4281,237.4995,110499.0
2018-08-28 13:30:00,266.16,266.5,266.09,266.38,43377.0,237.4817,237.785,237.4192,237.678,43377.0
2018-08-28 14:00:00,266.37,266.45,266.36,266.41,56621.0,237.6691,237.7404,237.6601,237.7047,56621.0
2018-08-28 14:30:00,266.39,266.44,266.26,266.4,66203.0,237.6869,237.7315,237.5709,237.6958,66203.0
2018-08-28 15:00:00,266.41,266.5,266.19,266.29,88001.0,237.7047,237.785,237.5084,237.5977,88001.0
2018-08-28 15:30:00,266.3,266.39,265.99,266.34,243942.0,237.6066,237.6869,237.33,237.6423,243942.0
2018-08-29 09:30:00,266.61,266.68,266.34,266.6,357291.0,237.8832,237.9457,237.6423,237.8743,357291.0
2018-08-29 10:00:00,266.59,266.93,266.42,266.93,91115.0,237.8653,238.1687,237.7137,238.1687,91115.0
2018-08-29 10:30:00,266.94,267.29,266.92,267.27,221676.0,238.1776,238.4899,238.1598,238.4721,221676.0
2018-08-29 11:00:00,267.24,267.8,267.17,267.78,187869.0,238.4453,238.945,238.3829,238.9271,187869.0
2018-08-29 11:30:00,267.76,267.91,267.59,267.79,122261.0,238.9093,239.0431,238.7576,238.9361,122261.0
2018-08-29 12:00:00,267.82,267.94,267.67,267.82,73565.0,238.9628,239.0699,238.829,238.9628,73565.0
2018-08-29 12:30:00,267.82,267.91,267.75,267.83,102973.0,238.9628,239.0431,238.9004,238.9717,102973.0
2018-08-29 13:00:00,267.85,267.91,267.65,267.7,106851.0,238.9896,239.0431,238.8111,238.8557,106851.0
2018-08-29 13:30:00,267.69,267.71,267.48,267.53,104419.0,238.8468,238.8647,238.6595,238.7041,104419.0
2018-08-29 14:00:00,267.52,267.7,267.5,267.62,112313.0,238.6951,238.8557,238.6773,238.7844,112313.0
2018-08-29 14:30:00,267.62,267.74,267.6,267.68,55585.0,238.7844,238.8914,238.7665,238.8379,55585.0
2018-08-29 15:00:00,267.7,267.97,267.7,267.95,106450.0,238.8557,239.0967,238.8557,239.0788,106450.0
2018-08-29 15:30:00,267.94,268.05,267.71,267.8,206861.0,239.0699,239.168,238.8647,238.945,206861.0
2018-08-30 09:30:00,267.31,267.56,267.2,267.28,257477.0,238.5078,238.7308,238.4096,238.481,257477.0
2018-08-30 10:00:00,267.26,267.6,267.24,267.44,360776.0,238.4632,238.7665,238.4453,238.6238,360776.0
2018-08-30 10:30:00,267.46,267.71,267.31,267.47,57510.0,238.6416,238.8647,238.5078,238.6505,57510.0
2018-08-30 11:00:00,267.49,267.65,266.9,267.03,142054.0,238.6684,238.8111,238.1419,238.2579,142054.0
2018-08-30 11:30:00,267.06,267.15,266.93,267.06,146273.0,238.2847,238.365,238.1687,238.2847,146273.0
2018-08-30 12:00:00,267.06,267.28,267.0,267.26,54626.0,238.2847,238.481,238.2312,238.4632,54626.0
2018-08-30 12:30:00,267.25,267.54,267.25,267.5,64688.0,238.4542,238.713,238.4542,238.6773,64688.0
2018-08-30 13:00:00,267.54,267.68,267.48,267.65,80304.0,238.713,238.8379,238.6595,238.8111,80304.0
2018-08-30 13:30:00,267.63,267.71,267.57,267.61,70032.0,238.7933,238.8647,238.7398,238.7754,70032.0
2018-08-30 14:00:00,267.63,267.7,266.35,266.6,241639.0,238.7933,238.8557,237.6512,237.8743,241639.0
2018-08-30 14:30:00,266.63,267.06,266.54,266.54,158142.0,237.901,238.2847,237.8207,237.8207,158142.0
2018-08-30 15:00:00,266.52,266.58,266.12,266.52,130717.0,237.8029,237.8564,237.446,237.8029,130717.0
2018-08-30 15:30:00,266.6,266.81,266.4,266.69,385370.0,237.8743,238.0616,237.6958,237.9546,385370.0
2018-08-31 09:30:00,266.33,266.72,266.28,266.61,125689.0,237.6334,237.9813,237.5888,237.8832,125689.0
2018-08-31 10:00:00,266.63,267.22,266.62,266.92,140275.0,237.901,238.4275,237.8921,238.1598,140275.0
2018-08-31 10:30:00,266.93,267.03,266.78,266.9,76795.0,238.1687,238.2579,238.0349,238.1419,76795.0
2018-08-31 11:00:00,266.92,267.07,266.43,266.44,200095.0,238.1598,238.2936,237.7226,237.7315,200095.0
2018-08-31 11:30:00,266.45,266.64,266.2,266.21,414928.0,237.7404,237.91,237.5174,237.5263,414928.0
2018-08-31 12:00:00,266.2,266.25,265.93,266.16,121542.0,237.5174,237.562,237.2765,237.4817,121542.0
2018-08-31 12:30:00,266.2,266.24,265.83,266.23,129334.0,237.5174,237.5531,237.1872,237.5441,129334.0
2018-08-31 13:00:00,266.22,266.35,266.12,266.23,217648.0,237.5352,237.6512,237.446,237.5441,217648.0
2018-08-31 13:30:00,266.22,266.36,266.05,266.28,130718.0,237.5352,237.6601,237.3835,237.5888,130718.0
2018-08-31 14:00:00,266.29,266.3,265.88,266.01,60349.0,237.5977,237.6066,237.2319,237.3478,60349.0
2018-08-31 14:30:00,266.01,266.29,265.97,266.09,88857.0,237.3478,237.5977,237.3122,237.4192,88857.0
2018-08-31 15:00:00,266.1,266.46,266.01,266.06,167789.0,237.4281,237.7494,237.3478,237.3925,167789.0
2018-08-31 15:30:00,266.09,266.92,266.09,266.69,842124.0,237.4192,238.1598,237.4192,237.9546,842124.0
2018-09-04 09:30:00,266.35,266.41,265.33,265.68,801791.0,237.6512,237.7047,236.7411,237.0534,801791.0
2018-09-04 10:00:00,265.7,266.56,265.68,266.14,219365.0,237.0712,237.8386,237.0534,237.4638,219365.0
2018-09-04 10:30:00,266.17,266.66,266.02,266.53,130842.0,237.4906,237.9278,237.3568,237.8118,130842.0
2018-09-04 11:00:00,266.51,266.54,266.1,266.14,70008.0,237.794,237.8207,237.4281,237.4638,70008.0
2018-09-04 11:30:00,266.12,266.33,265.67,265.71,76964.0,237.446,237.6334,237.0445,237.0802,76964.0
2018-09-04 12:00:00,265.72,265.78,265.26,265.51,234317.0,237.0891,237.1426,236.6787,236.9017,234317.0
2018-09-04 12:30:00,265.53,265.85,265.41,265.79,156839.0,236.9196,237.2051,236.8125,237.1515,156839.0
2018-09-04 13:00:00,265.81,266.02,265.76,265.91,80821.0,237.1694,237.3568,237.1248,237.2586,80821.0
2018-09-04 13:30:00,265.93,266.18,265.76,266.12,63618.0,237.2765,237.4995,237.1248,237.446,63618.0
2018-09-04 14:00:00,266.12,266.32,266.02,266.28,75731.0,237.446,237.6244,237.3568,237.5888,75731.0
2018-09-04 14:30:00,266.25,266.47,266.17,266.4,96450.0,237.562,237.7583,237.4906,237.6958,96450.0
2018-09-04 15:00:00,266.43,266.45,266.17,266.22,117484.0,237.7226,237.7404,237.4906,237.5352,117484.0
2018-09-04 15:30:00,266.22,266.41,265.91,266.33,217010.0,237.5352,237.7047,237.2586,237.6334,217010.0
2018-09-05 09:30:00,265.91,266.13,265.39,265.39,434135.0,237.2586,237.4549,236.7946,236.7946,434135.0
2018-09-05 10:00:00,265.41,265.57,264.52,265.07,417769.0,236.8125,236.9553,236.0184,236.5091,417769.0
2018-09-05 10:30:00,265.07,265.35,264.56,265.24,264623.0,236.5091,236.759,236.0541,236.6608,264623.0
2018-09-05 11:00:00,265.22,265.35,264.75,264.79,253692.0,236.643,236.759,236.2236,236.2593,253692.0
2018-09-05 11:30:00,264.76,265.39,264.69,265.27,402224.0,236.2325,236.7946,236.1701,236.6876,402224.0
2018-09-05 12:00:00,265.24,265.56,265.24,265.51,222872.0,236.6608,236.9463,236.6608,236.9017,222872.0
2018-09-05 12:30:00,265.52,265.78,265.29,265.32,300545.0,236.9106,237.1426,236.7054,236.7322,300545.0
2018-09-05 13:00:00,265.31,265.89,265.3,265.78,213556.0,236.7233,237.2408,236.7143,237.1426,213556.0
2018-09-05 13:30:00,265.76,265.96,265.54,265.61,145864.0,237.1248,237.3032,236.9285,236.9909,145864.0
2018-09-05 14:00:00,265.64,265.72,265.43,265.63,152726.0,237.0177,237.0891,236.8303,237.0088,152726.0
2018-09-05 14:30:00,265.64,265.83,265.38,265.53,99286.0,237.0177,237.1872,236.7857,236.9196,99286.0
2018-09-05 15:00:00,265.57,265.8,265.42,265.56,238001.0,236.9553,237.1605,236.8214,236.9463,238001.0
2018-09-05 15:30:00,265.57,265.66,265.18,265.58,1048047.0,236.9553,237.0356,236.6073,236.9642,1048047.0
2018-09-06 09:30:00,265.69,265.99,265.3,265.96,151653.0,237.0623,237.33,236.7143,237.3032,151653.0
2018-09-06 10:00:00,265.97,265.98,264.76,265.2,140291.0,237.3122,237.3211,236.2325,236.6251,140291.0
2018-09-06 10:30:00,265.15,265.15,264.03,264.35,204291.0,236.5805,236.5805,235.5812,235.8667,204291.0
2018-09-06 11:00:00,264.48,264.48,263.78,264.22,124750.0,235.9827,235.9827,235.3581,235.7507,124750.0
2018-09-06 11:30:00,264.15,264.65,264.13,264.51,134597.0,235.6883,236.1344,235.6704,236.0095,134597.0
2018-09-06 12:00:00,264.44,264.55,264.25,264.29,53487.0,235.947,236.0452,235.7775,235.8132,53487.0
2018-09-06 12:30:00,264.3,264.36,263.95,263.97,73607.0,235.8221,235.8756,235.5098,235.5277,73607.0
2018-09-06 13:00:00,263.91,264.33,263.7,264.21,61944.0,235.4741,235.8489,235.2867,235.7418,61944.0
2018-09-06 13:30:00,264.2,264.52,264.15,264.29,51076.0,235.7329,236.0184,235.6883,235.8132,51076.0
2018-09-06 14:00:00,264.29,264.59,264.25,264.3,100879.0,235.8132,236.0808,235.7775,235.8221,100879.0
2018-09-06 14:30:00,264.32,264.8,264.32,264.57,103301.0,235.8399,236.2682,235.8399,236.063,103301.0
2018-09-06 15:00:00,264.58,265.2,264.58,265.13,108294.0,236.0719,236.6251,236.0719,236.5627,108294.0
2018-09-06 15:30:00,265.14,265.19,264.69,264.82,178317.0,236.5716,236.6162,236.1701,236.2861,178317.0
2018-09-07 09:30:00,263.63,264.6,263.45,264.4,236813.0,235.2243,236.0898,235.0637,235.9113,236813.0
2018-09-07 10:00:00,264.43,264.94,264.3,264.63,102401.0,235.9381,236.3931,235.8221,236.1165,102401.0
2018-09-07 10:30:00,264.65,265.04,264.52,264.93,246831.0,236.1344,236.4824,236.0184,236.3842,246831.0
2018-09-07 11:00:00,264.94,265.03,264.73,265.0,66737.0,236.3931,236.4734,236.2058,236.4467,66737.0
2018-09-07 11:30:00,265.02,265.26,264.73,264.74,117201.0,236.4645,236.6787,236.2058,236.2147,117201.0
2018-09-07 12:00:00,264.76,264.82,263.78,263.85,207767.0,236.2325,236.2861,235.3581,235.4206,207767.0
2018-09-07 12:30:00,263.88,264.29,263.63,264.24,99281.0,235.4473,235.8132,235.2243,235.7686,99281.0
2018-09-07 13:00:00,264.2,264.2,263.78,264.07,20689.0,235.7329,235.7329,235.3581,235.6169,20689.0
2018-09-07 13:30:00,264.06,264.17,263.8,263.88,39742.0,235.608,235.7061,235.376,235.4473,39742.0
2018-09-07 14:00:00,263.85,264.49,263.85,264.48,46163.0,235.4206,235.9916,235.4206,235.9827,46163.0
2018-09-07 14:30:00,264.44,264.58,264.23,264.53,56552.0,235.947,236.0719,235.7596,236.0273,56552.0
2018-09-07 15:00:00,264.5,264.55,264.24,264.41,78421.0,236.0005,236.0452,235.7686,235.9202,78421.0
2018-09-07 15:30:00,264.44,264.51,263.89,264.19,689365.0,235.947,236.0095,235.4563,235.7239,689365.0
2018-09-10 09:30:00,265.28,265.57,265.07,265.19,314422.0,236.6965,236.9553,236.5091,236.6162,314422.0
2018-09-10 10:00:00,265.19,265.3,264.65,264.9,369621.0,236.6162,236.7143,236.1344,236.3574,369621.0
2018-09-10 10:30:00,264.95,265.19,264.78,264.86,145039.0,236.4021,236.6162,236.2504,236.3218,145039.0
2018-09-10 11:00:00,264.83,265.26,264.67,265.16,74830.0,236.295,236.6787,236.1522,236.5894,74830.0
2018-09-10 11:30:00,265.2,265.2,264.74,265.0,69770.0,236.6251,236.6251,236.2147,236.4467,69770.0
2018-09-10 12:00:00,264.99,264.99,264.56,264.6,105805.0,236.4377,236.4377,236.0541,236.0898,105805.0
2018-09-10 12:30:00,264.58,264.77,264.51,264.6,71662.0,236.0719,236.2415,236.0095,236.0898,71662.0
2018-09-10 13:00:00,264.6,264.86,264.54,264.84,59840.0,236.0898,236.3218,236.0362,236.3039,59840.0
2018-09-10 13:30:00,264.84,264.87,264.61,264.87,61453.0,236.3039,236.3307,236.0987,236.3307,61453.0
2018-09-10 14:00:00,264.86,264.97,264.78,264.93,69728.0,236.3218,236.4199,236.2504,236.3842,69728.0
2018-09-10 14:30:00,264.94,265.04,264.88,264.99,84591.0,236.3931,236.4824,236.3396,236.4377,84591.0
2018-09-10 15:00:00,264.98,265.11,264.88,264.88,92115.0,236.4288,236.5448,236.3396,236.3396,92115.0
2018-09-10 15:30:00,264.88,264.93,264.58,264.7,580552.0,236.3396,236.3842,236.0719,236.179,580552.0
2018-09-11 09:30:00,264.03,264.55,263.68,264.47,353910.0,235.5812,236.0452,235.2689,235.9738,353910.0
2018-09-11 10:00:00,264.51,264.96,264.41,264.89,308784.0,236.0095,236.411,235.9202,236.3485,308784.0
2018-09-11 10:30:00,264.89,264.89,264.51,264.66,34378.0,236.3485,236.3485,236.0095,236.1433,34378.0
2018-09-11 11:00:00,264.7,265.19,264.7,265.18,95769.0,236.179,236.6162,236.179,236.6073,95769.0
2018-09-11 11:30:00,265.11,265.92,265.11,265.92,123027.0,236.5448,237.2675,236.5448,237.2675,123027.0
2018-09-11 12:00:00,265.9,266.04,265.75,265.79,89769.0,237.2497,237.3746,237.1159,237.1515,89769.0
2018-09-11 12:30:00,265.78,265.99,265.72,265.99,127050.0,237.1426,237.33,237.0891,237.33,127050.0
2018-09-11 13:00:00,266.02,266.05,265.67,265.75,122242.0,237.3568,237.3835,237.0445,237.1159,122242.0
2018-09-11 13:30:00,265.72,265.85,265.61,265.69,163429.0,237.0891,237.2051,236.9909,237.0623,163429.0
2018-09-11 14:00:00,265.71,265.91,265.56,265.91,150001.0,237.0802,237.2586,236.9463,237.2586,150001.0
2018-09-11 14:30:00,265.89,265.99,265.81,265.84,145825.0,237.2408,237.33,237.1694,237.1962,145825.0
2018-09-11 15:00:00,265.87,265.96,265.71,265.77,525965.0,237.2229,237.3032,237.0802,237.1337,525965.0
2018-09-11 15:30:00,265.76,265.85,265.51,265.66,774866.0,237.1248,237.2051,236.9017,237.0356,774866.0
2018-09-12 09:30:00,265.61,265.85,265.37,265.46,109357.0,236.9909,237.2051,236.7768,236.8571,109357.0
2018-09-12 10:00:00,265.53,265.8,265.04,265.18,68938.0,236.9196,237.1605,236.4824,236.6073,68938.0
2018-09-12 10:30:00,265.14,265.25,264.83,265.09,121848.0,236.5716,236.6697,236.295,236.527,121848.0
2018-09-12 11:00:00,265.07,266.07,265.0,266.01,550674.0,236.5091,237.4014,236.4467,237.3478,550674.0
2018-09-12 11:30:00,266.12,266.26,265.14,265.16,271369.0,237.446,237.5709,236.5716,236.5894,271369.0
2018-09-12 12:00:00,265.17,265.71,265.16,265.55,218540.0,236.5984,237.0802,236.5894,236.9374,218540.0
2018-09-12 12:30:00,265.54,265.72,265.39,265.57,386601.0,236.9285,237.0891,236.7946,236.9553,386601.0
2018-09-12 13:00:00,265.58,265.77,265.47,265.7,88485.0,236.9642,237.1337,236.866,237.0712,88485.0
2018-09-12 13:30:00,265.7,265.83,265.28,265.35,208180.0,237.0712,237.1872,236.6965,236.759,208180.0
2018-09-12 14:00:00,265.38,265.45,265.21,265.33,135140.0,236.7857,236.8482,236.634,236.7411,135140.0
2018-09-12 14:30:00,265.36,265.5,265.15,265.39,156159.0,236.7679,236.8928,236.5805,236.7946,156159.0
2018-09-12 15:00:00,265.4,265.89,265.38,265.89,141248.0,236.8036,237.2408,236.7857,237.2408,141248.0
2018-09-12 15:30:00,265.9,266.02,265.68,265.7,303835.0,237.2497,237.3568,237.0534,237.0712,303835.0
2018-09-13 09:30:00,266.78,267.32,265.77,267.11,198392.0,238.0349,238.5167,237.1337,238.3293,198392.0
2018-09-13 10:00:00,267.12,267.42,266.69,266.87,594783.0,238.3382,238.6059,237.9546,238.1152,594783.0
2018-09-13 10:30:00,266.92,267.04,266.47,266.65,189761.0,238.1598,238.2669,237.7583,237.9189,189761.0
2018-09-13 11:00:00,266.68,266.94,266.51,266.63,80111.0,237.9457,238.1776,237.794,237.901,80111.0
2018-09-13 11:30:00,266.65,267.18,266.5,267.18,77844.0,237.9189,238.3918,237.785,238.3918,77844.0
2018-09-13 12:00:00,267.22,267.37,267.06,267.18,62167.0,238.4275,238.5613,238.2847,238.3918,62167.0
2018-09-13 12:30:00,267.18,267.27,267.05,267.13,55624.0,238.3918,238.4721,238.2758,238.3472,55624.0
2018-09-13 13:00:00,267.15,267.17,266.93,267.04,89287.0,238.365,238.3829,238.1687,238.2669,89287.0
2018-09-13 13:30:00,267.04,267.12,266.94,266.99,100435.0,238.2669,238.3382,238.1776,238.2222,100435.0
2018-09-13 14:00:00,267.0,267.19,266.83,267.04,95645.0,238.2312,238.4007,238.0795,238.2669,95645.0
2018-09-13 14:30:00,267.02,267.26,266.98,267.26,36054.0,238.249,238.4632,238.2133,238.4632,36054.0
2018-09-13 15:00:00,267.26,267.26,267.0,267.03,50982.0,238.4632,238.4632,238.2312,238.2579,50982.0
2018-09-13 15:30:00,266.99,267.22,266.81,267.21,205164.0,238.2222,238.4275,238.0616,238.4185,205164.0
2018-09-14 09:30:00,267.44,267.6,267.21,267.35,93952.0,238.6238,238.7665,238.4185,238.5435,93952.0
2018-09-14 10:00:00,267.33,267.4,266.97,267.21,144608.0,238.5256,238.5881,238.2044,238.4185,144608.0
2018-09-14 10:30:00,267.22,267.51,267.22,267.44,57007.0,238.4275,238.6862,238.4275,238.6238,57007.0
2018-09-14 11:00:00,267.43,267.6,267.31,267.46,59771.0,238.6148,238.7665,238.5078,238.6416,59771.0
2018-09-14 11:30:00,267.51,267.63,267.42,267.54,43459.0,238.6862,238.7933,238.6059,238.713,43459.0
2018-09-14 12:00:00,267.56,267.56,266.62,266.81,234000.0,238.7308,238.7308,237.8921,238.0616,234000.0
2018-09-14 12:30:00,266.78,266.93,266.7,266.77,54340.0,238.0349,238.1687,237.9635,238.026,54340.0
2018-09-14 13:00:00,266.76,266.96,266.47,266.88,102259.0,238.017,238.1955,237.7583,238.1241,102259.0
2018-09-14 13:30:00,266.9,267.07,266.88,267.06,28662.0,238.1419,238.2936,238.1241,238.2847,28662.0
2018-09-14 14:00:00,267.09,267.18,266.99,267.1,69075.0,238.3115,238.3918,238.2222,238.3204,69075.0
2018-09-14 14:30:00,267.1,267.2,267.0,267.17,57614.0,238.3204,238.4096,238.2312,238.3829,57614.0
2018-09-14 15:00:00,267.16,267.32,267.12,267.15,157479.0,238.3739,238.5167,238.3382,238.365,157479.0
2018-09-14 15:30:00,267.15,267.51,267.15,267.31,347895.0,238.365,238.6862,238.365,238.5078,347895.0
2018-09-17 09:30:00,267.22,267.27,266.73,266.91,199357.0,238.4275,238.4721,237.9903,238.1509,199357.0
2018-09-17 10:00:00,266.93,266.94,266.64,266.76,178300.0,238.1687,238.1776,237.91,238.017,178300.0
2018-09-17 10:30:00,266.76,266.81,266.23,266.31,159961.0,238.017,238.0616,237.5441,237.6155,159961.0
2018-09-17 11:00:00,266.28,266.71,266.28,266.55,117171.0,237.5888,237.9724,237.5888,237.8297,117171.0
2018-09-17 11:30:00,266.54,266.7,266.49,266.64,84260.0,237.8207,237.9635,237.7761,237.91,84260.0
2018-09-17 12:00:00,266.63,266.81,266.55,266.7,67574.0,237.901,238.0616,237.8297,237.9635,67574.0
2018-09-17 12:30:00,266.71,266.77,266.39,266.61,66104.0,237.9724,238.026,237.6869,237.8832,66104.0
2018-09-17 13:00:00,266.62,266.68,266.31,266.34,55989.0,237.8921,237.9457,237.6155,237.6423,55989.0
2018-09-17 13:30:00,266.33,266.56,266.11,266.43,110818.0,237.6334,237.8386,237.4371,237.7226,110818.0
2018-09-17 14:00:00,266.43,266.56,266.35,266.47,551057.0,237.7226,237.8386,237.6512,237.7583,551057.0
2018-09-17 14:30:00,266.46,266.52,266.06,266.18,76073.0,237.7494,237.8029,237.3925,237.4995,76073.0
2018-09-17 15:00:00,266.19,266.27,265.75,265.86,147956.0,237.5084,237.5798,237.1159,237.214,147956.0
2018-09-17 15:30:00,265.88,265.96,265.59,265.86,377888.0,237.2319,237.3032,236.9731,237.214,377888.0
2018-09-18 09:30:00,266.1,267.0,266.09,266.67,191848.0,237.4281,238.2312,237.4192,237.9367,191848.0
2018-09-18 10:00:00,266.77,267.11,266.46,267.0,189629.0,238.026,238.3293,237.7494,238.2312,189629.0
2018-09-18 10:30:00,267.0,267.24,266.78,267.21,78968.0,238.2312,238.4453,238.0349,238.4185,78968.0
2018-09-18 11:00:00,267.25,267.49,267.09,267.49,253391.0,238.4542,238.6684,238.3115,238.6684,253391.0
2018-09-18 11:30:00,267.47,267.61,267.4,267.56,81776.0,238.6505,238.7754,238.5881,238.7308,81776.0
2018-09-18 12:00:00,267.57,267.81,267.45,267.46,175368.0,238.7398,238.9539,238.6327,238.6416,175368.0
2018-09-18 12:30:00,267.43,267.6,267.36,267.42,54496.0,238.6148,238.7665,238.5524,238.6059,54496.0
2018-09-18 13:00:00,267.42,267.6,267.36,267.38,132869.0,238.6059,238.7665,238.5524,238.5702,132869.0
2018-09-18 13:30:00,267.39,267.62,267.29,267.6,79556.0,238.5792,238.7844,238.4899,238.7665,79556.0
2018-09-18 14:00:00,267.59,267.84,267.56,267.77,86319.0,238.7576,238.9807,238.7308,238.9182,86319.0
2018-09-18 14:30:00,267.8,267.92,267.63,267.65,57701.0,238.945,239.052,238.7933,238.8111,57701.0
2018-09-18 15:00:00,267.63,267.79,267.57,267.68,89764.0,238.7933,238.9361,238.7398,238.8379,89764.0
2018-09-18 15:30:00,267.67,267.67,267.27,267.3,164052.0,238.829,238.829,238.4721,238.4988,164052.0
2018-09-19 09:30:00,267.35,267.87,267.35,267.58,196677.0,238.5435,239.0074,238.5435,238.7487,196677.0
2018-09-19 10:00:00,267.6,267.82,267.23,267.44,277044.0,238.7665,238.9628,238.4364,238.6238,277044.0
2018-09-19 10:30:00,267.44,267.65,267.39,267.47,201230.0,238.6238,238.8111,238.5792,238.6505,201230.0
2018-09-19 11:00:00,267.49,268.03,267.4,267.69,127523.0,238.6684,239.1502,238.5881,238.8468,127523.0
2018-09-19 11:30:00,267.7,267.86,267.6,267.82,131112.0,238.8557,238.9985,238.7665,238.9628,131112.0
2018-09-19 12:00:00,267.85,267.92,267.64,267.7,100036.0,238.9896,239.052,238.8022,238.8557,100036.0
2018-09-19 12:30:00,267.7,267.78,267.46,267.77,94644.0,238.8557,238.9271,238.6416,238.9182,94644.0
2018-09-19 13:00:00,267.76,267.78,267.48,267.53,107862.0,238.9093,238.9271,238.6595,238.7041,107862.0
2018-09-19 13:30:00,267.5,267.68,267.48,267.64,32768.0,238.6773,238.8379,238.6595,238.8022,32768.0
2018-09-19 14:00:00,267.62,267.74,267.56,267.63,36574.0,238.7844,238.8914,238.7308,238.7933,36574.0
2018-09-19 14:30:00,267.63,267.64,267.48,267.48,55268.0,238.7933,238.8022,238.6595,238.6595,55268.0
2018-09-19 15:00:00,267.52,267.7,267.45,267.61,69466.0,238.6951,238.8557,238.6327,238.7754,69466.0
2018-09-19 15:30:00,267.61,267.82,267.59,267.6,312937.0,238.7754,238.9628,238.7576,238.7665,312937.0
2018-09-20 09:30:00,268.89,269.22,268.79,268.98,320561.0,239.9175,240.212,239.8283,239.9978,320561.0
2018-09-20 10:00:00,269.0,269.41,268.98,269.04,182551.0,240.0157,240.3815,239.9978,240.0514,182551.0
2018-09-20 10:30:00,269.07,269.39,268.96,269.21,140683.0,240.0781,240.3637,239.98,240.203,140683.0
2018-09-20 11:00:00,269.21,269.46,269.2,269.44,167326.0,240.203,240.4261,240.1941,240.4083,167326.0
2018-09-20 11:30:00,269.44,269.68,269.41,269.68,173638.0,240.4083,240.6224,240.3815,240.6224,173638.0
2018-09-20 12:00:00,269.68,269.69,269.53,269.62,161012.0,240.6224,240.6313,240.4886,240.5689,161012.0
2018-09-20 12:30:00,269.63,269.8,269.54,269.76,191207.0,240.5778,240.7295,240.4975,240.6938,191207.0
2018-09-20 13:00:00,269.77,269.91,269.62,269.63,158854.0,240.7027,240.8276,240.5689,240.5778,158854.0
2018-09-20 13:30:00,269.62,269.71,269.58,269.68,159407.0,240.5689,240.6492,240.5332,240.6224,159407.0
2018-09-20 14:00:00,269.68,269.79,269.67,269.75,109233.0,240.6224,240.7206,240.6135,240.6849,109233.0
2018-09-20 14:30:00,269.76,269.92,269.59,269.86,154380.0,240.6938,240.8365,240.5421,240.783,154380.0
2018-09-20 15:00:00,269.87,270.1,269.83,269.94,193013.0,240.7919,240.9972,240.7562,240.8544,193013.0
2018-09-20 15:30:00,269.94,269.95,269.67,269.75,739097.0,240.8544,240.8633,240.6135,240.6849,739097.0
2018-09-21 09:30:00,270.55,270.67,270.31,270.35,135471.0,241.3987,241.5057,241.1845,241.2202,135471.0
2018-09-21 10:00:00,270.34,270.5,270.04,270.1,108664.0,241.2113,241.3541,240.9436,240.9972,108664.0
2018-09-21 10:30:00,270.06,270.22,269.96,270.06,71490.0,240.9615,241.1042,240.8722,240.9615,71490.0
2018-09-21 11:00:00,270.05,270.21,269.89,270.18,60319.0,240.9525,241.0953,240.8098,241.0685,60319.0
2018-09-21 11:30:00,270.22,270.34,270.12,270.32,205697.0,241.1042,241.2113,241.015,241.1934,205697.0
2018-09-21 12:00:00,270.33,270.44,270.17,270.21,71415.0,241.2024,241.3005,241.0596,241.0953,71415.0
2018-09-21 12:30:00,270.2,270.2,269.99,270.12,43284.0,241.0864,241.0864,240.899,241.015,43284.0
2018-09-21 13:00:00,270.07,270.16,269.98,270.03,54405.0,240.9704,241.0507,240.8901,240.9347,54405.0
2018-09-21 13:30:00,270.05,270.08,269.84,270.08,59971.0,240.9525,240.9793,240.7652,240.9793,59971.0
2018-09-21 14:00:00,270.04,270.06,269.75,269.94,41963.0,240.9436,240.9615,240.6849,240.8544,41963.0
2018-09-21 14:30:00,269.94,270.03,269.68,269.75,52840.0,240.8544,240.9347,240.6224,240.6849,52840.0
2018-09-21 15:00:00,269.71,269.87,269.67,269.71,55018.0,240.6492,240.7919,240.6135,240.6492,55018.0
2018-09-21 15:30:00,269.7,269.77,269.37,269.55,200571.0,240.6403,240.7027,240.3458,240.5064,200571.0
2018-09-24 09:30:00,268.93,269.07,268.54,268.89,192444.0,239.9532,240.0781,239.6052,239.9175,192444.0
2018-09-24 10:00:00,268.88,268.93,268.33,268.42,114267.0,239.9086,239.9532,239.4179,239.4982,114267.0
2018-09-24 10:30:00,268.41,268.62,268.02,268.45,160884.0,239.4892,239.6766,239.1413,239.5249,160884.0
2018-09-24 11:00:00,268.46,268.78,268.18,268.62,145831.0,239.5339,239.8194,239.284,239.6766,145831.0
2018-09-24 11:30:00,268.64,268.68,268.41,268.44,68614.0,239.6945,239.7302,239.4892,239.516,68614.0
2018-09-24 12:00:00,268.45,268.54,268.28,268.34,84043.0,239.5249,239.6052,239.3733,239.4268,84043.0
2018-09-24 12:30:00,268.33,268.5,268.2,268.27,93659.0,239.4179,239.5695,239.3019,239.3643,93659.0
2018-09-24 13:00:00,268.27,268.49,268.19,268.31,67305.0,239.3643,239.5606,239.293,239.4,67305.0
2018-09-24 13:30:00,268.31,268.67,268.31,268.62,114894.0,239.4,239.7212,239.4,239.6766,114894.0
2018-09-24 14:00:00,268.63,268.78,268.53,268.64,94421.0,239.6855,239.8194,239.5963,239.6945,94421.0
2018-09-24 14:30:00,268.6,268.75,268.55,268.62,170220.0,239.6588,239.7926,239.6142,239.6766,170220.0
2018-09-24 15:00:00,268.61,268.84,268.58,268.72,153076.0,239.6677,239.8729,239.6409,239.7658,153076.0
2018-09-24 15:30:00,268.72,268.79,268.6,268.65,312548.0,239.7658,239.8283,239.6588,239.7034,312548.0
2018-09-25 09:30:00,269.1,269.18,268.78,268.79,123342.0,240.1049,240.1763,239.8194,239.8283,123342.0
2018-09-25 10:00:00,268.81,268.94,268.63,268.73,84896.0,239.8461,239.9621,239.6855,239.7748,84896.0
2018-09-25 10:30:00,268.77,268.88,268.44,268.47,55239.0,239.8105,239.9086,239.516,239.5428,55239.0
2018-09-25 11:00:00,268.43,268.94,268.32,268.94,123192.0,239.5071,239.9621,239.4089,239.9621,123192.0
2018-09-25 11:30:00,268.95,269.01,268.87,268.88,32095.0,239.9711,240.0246,239.8997,239.9086,32095.0
2018-09-25 12:00:00,268.91,269.02,268.87,268.89,361189.0,239.9354,240.0335,239.8997,239.9175,361189.0
2018-09-25 12:30:00,268.9,268.92,268.65,268.71,453586.0,239.9265,239.9443,239.7034,239.7569,453586.0
2018-09-25 13:00:00,268.69,268.69,268.51,268.56,407009.0,239.7391,239.7391,239.5785,239.6231,407009.0
2018-09-25 13:30:00,268.54,268.54,268.17,268.41,81749.0,239.6052,239.6052,239.2751,239.4892,81749.0
2018-09-25 14:00:00,268.37,268.56,268.32,268.5,72720.0,239.4536,239.6231,239.4089,239.5695,72720.0
2018-09-25 14:30:00,268.51,268.51,268.24,268.41,93950.0,239.5785,239.5785,239.3376,239.4892,93950.0
2018-09-25 15:00:00,268.41,268.5,268.3,268.49,72109.0,239.4892,239.5695,239.3911,239.5606,72109.0
2018-09-25 15:30:00,268.51,268.59,268.15,268.33,216646.0,239.5785,239.6499,239.2573,239.4179,216646.0
2018-09-26 09:30:00,267.32,267.66,267.25,267.53,73559.0,239.5973,239.9021,239.5346,239.7856,73559.0
2018-09-26 10:00:00,267.52,267.59,267.13,267.38,69848.0,239.7766,239.8393,239.427,239.6511,69848.0
2018-09-26 10:30:00,267.4,267.75,267.36,267.72,286699.0,239.669,239.9827,239.6332,239.9559,286699.0
2018-09-26 11:00:00,267.72,267.89,267.71,267.89,74764.0,239.9559,240.1082,239.9469,240.1082,74764.0
2018-09-26 11:30:00,267.89,267.9,267.72,267.76,209479.0,240.1082,240.1172,239.9559,239.9917,209479.0
2018-09-26 12:00:00,267.77,267.81,267.66,267.8,207855.0,240.0007,240.0365,239.9021,240.0276,207855.0
2018-09-26 12:30:00,267.8,267.98,267.78,267.97,236642.0,240.0276,240.1889,240.0096,240.1799,236642.0
2018-09-26 13:00:00,267.97,268.01,267.88,267.89,110534.0,240.1799,240.2158,240.0993,240.1082,110534.0
2018-09-26 13:30:00,267.89,267.9,267.75,267.78,66006.0,240.1082,240.1172,239.9827,240.0096,66006.0
2018-09-26 14:00:00,267.78,268.54,267.73,268.28,234049.0,240.0096,240.6908,239.9648,240.4578,234049.0
2018-09-26 14:30:00,268.22,268.36,267.67,267.77,183406.0,240.404,240.5295,239.911,240.0007,183406.0
2018-09-26 15:00:00,267.74,267.93,267.43,267.7,149746.0,239.9738,240.1441,239.6959,239.9379,149746.0
2018-09-26 15:30:00,267.69,267.69,265.95,266.33,433952.0,239.929,239.929,238.3694,238.71,433952.0
2018-09-27 09:30:00,266.88,267.2,266.6,267.07,558561.0,239.203,239.4898,238.952,239.3733,558561.0
2018-09-27 10:00:00,267.07,267.65,267.06,267.57,118676.0,239.3733,239.8931,239.3643,239.8214,118676.0
2018-09-27 10:30:00,267.65,267.87,267.5,267.78,139926.0,239.8931,240.0903,239.7587,240.0096,139926.0
2018-09-27 11:00:00,267.8,267.95,267.64,267.73,177196.0,240.0276,240.162,239.8841,239.9648,177196.0
2018-09-27 11:30:00,267.74,268.03,267.61,268.03,121622.0,239.9738,240.2337,239.8573,240.2337,121622.0
2018-09-27 12:00:00,268.03,268.19,267.96,268.18,527839.0,240.2337,240.3771,240.171,240.3681,527839.0
2018-09-27 12:30:00,268.17,268.24,268.05,268.11,78679.0,240.3592,240.4219,240.2516,240.3054,78679.0
2018-09-27 13:00:00,268.1,268.1,267.76,267.88,86943.0,240.2964,240.2964,239.9917,240.0993,86943.0
2018-09-27 13:30:00,267.87,267.94,267.76,267.79,44294.0,240.0903,240.153,239.9917,240.0186,44294.0
2018-09-27 14:00:00,267.8,267.8,267.49,267.63,82725.0,240.0276,240.0276,239.7497,239.8752,82725.0
2018-09-27 14:30:00,267.62,267.67,267.33,267.35,243199.0,239.8662,239.911,239.6063,239.6242,243199.0
2018-09-27 15:00:00,267.34,267.48,267.09,267.14,146917.0,239.6153,239.7407,239.3912,239.436,146917.0
2018-09-27 15:30:00,267.13,267.32,266.86,267.08,502441.0,239.427,239.5973,239.185,239.3822,502441.0
2018-09-28 09:30:00,266.5,266.87,266.43,266.84,228211.0,238.8624,239.194,238.7996,239.1671,228211.0
2018-09-28 10:00:00,266.84,267.11,266.65,267.09,83235.0,239.1671,239.4091,238.9968,239.3912,83235.0
2018-09-28 10:30:00,267.12,267.5,267.02,267.38,114781.0,239.4181,239.7587,239.3284,239.6511,114781.0
2018-09-28 11:00:00,267.43,267.65,267.38,267.48,76974.0,239.6959,239.8931,239.6511,239.7407,76974.0
2018-09-28 11:30:00,267.51,267.54,267.27,267.31,97206.0,239.7676,239.7945,239.5525,239.5884,97206.0
2018-09-28 12:00:00,267.29,267.43,267.25,267.28,55795.0,239.5704,239.6959,239.5346,239.5615,55795.0
2018-09-28 12:30:00,267.28,267.36,266.78,267.12,66406.0,239.5615,239.6332,239.1133,239.4181,66406.0
2018-09-28 13:00:00,267.15,267.3,267.03,267.3,19979.0,239.445,239.5794,239.3374,239.5794,19979.0
2018-09-28 13:30:00,267.33,267.5,267.27,267.29,63936.0,239.6063,239.7587,239.5525,239.5704,63936.0
2018-09-28 14:00:00,267.27,267.29,266.95,267.21,69503.0,239.5525,239.5704,239.2657,239.4987,69503.0
2018-09-28 14:30:00,267.19,267.26,266.96,266.99,111043.0,239.4808,239.5436,239.2747,239.3016,111043.0
2018-09-28 15:00:00,267.01,267.21,266.88,267.07,170422.0,239.3195,239.4987,239.203,239.3733,170422.0
2018-09-28 15:30:00,267.1,267.15,266.79,267.03,352327.0,239.4001,239.445,239.1223,239.3374,352327.0
2018-10-01 09:30:00,268.46,268.94,268.35,268.87,421465.0,240.6191,241.0493,240.5205,240.9866,421465.0
2018-10-01 10:00:00,268.93,269.09,268.81,269.07,223427.0,241.0404,241.1838,240.9328,241.1658,223427.0
2018-10-01 10:30:00,269.06,269.18,268.81,268.96,99269.0,241.1569,241.2644,240.9328,241.0673,99269.0
2018-10-01 11:00:00,268.95,269.01,268.82,268.84,76101.0,241.0583,241.1121,240.9418,240.9597,76101.0
2018-10-01 11:30:00,268.82,268.99,268.68,268.8,52226.0,240.9418,241.0941,240.8163,240.9238,52226.0
2018-10-01 12:00:00,268.77,268.81,268.29,268.42,98056.0,240.897,240.9328,240.4667,240.5833,98056.0
2018-10-01 12:30:00,268.4,268.48,268.2,268.3,116256.0,240.5653,240.637,240.3861,240.4757,116256.0
2018-10-01 13:00:00,268.29,268.5,268.26,268.46,34433.0,240.4667,240.655,240.4399,240.6191,34433.0
2018-10-01 13:30:00,268.47,268.57,268.31,268.35,55113.0,240.6281,240.7177,240.4847,240.5205,55113.0
2018-10-01 14:00:00,268.35,268.37,268.07,268.34,134864.0,240.5205,240.5384,240.2696,240.5116,134864.0
2018-10-01 14:30:00,268.35,268.35,268.05,268.3,69611.0,240.5205,240.5205,240.2516,240.4757,69611.0
2018-10-01 15:00:00,268.33,268.39,267.72,267.83,100682.0,240.5026,240.5564,239.9559,240.0544,100682.0
2018-10-01 15:30:00,267.8,268.1,267.39,268.04,215240.0,240.0276,240.2964,239.6601,240.2427,215240.0
2018-10-02 09:30:00,267.97,268.19,267.77,268.03,271415.0,240.1799,240.3771,240.0007,240.2337,271415.0
2018-10-02 10:00:00,268.05,268.05,267.65,267.85,154153.0,240.2516,240.2516,239.8931,240.0724,154153.0
2018-10-02 10:30:00,267.88,268.27,267.56,268.03,151709.0,240.0993,240.4488,239.8124,240.2337,151709.0
2018-10-02 11:00:00,268.05,268.27,267.97,268.11,221471.0,240.2516,240.4488,240.1799,240.3054,221471.0
2018-10-02 11:30:00,268.13,268.57,268.07,268.54,152991.0,240.3233,240.7177,240.2696,240.6908,152991.0
2018-10-02 12:00:00,268.54,268.67,268.35,268.44,102798.0,240.6908,240.8073,240.5205,240.6012,102798.0
2018-10-02 12:30:00,268.44,268.64,268.18,268.3,87224.0,240.6012,240.7804,240.3681,240.4757,87224.0
2018-10-02 13:00:00,268.3,268.52,268.28,268.39,111378.0,240.4757,240.6729,240.4578,240.5564,111378.0
2018-10-02 13:30:00,268.42,268.61,268.41,268.48,137205.0,240.5833,240.7536,240.5743,240.637,137205.0
2018-10-02 14:00:00,268.46,268.62,268.41,268.57,119051.0,240.6191,240.7625,240.5743,240.7177,119051.0
2018-10-02 14:30:00,268.56,268.59,268.13,268.15,161391.0,240.7087,240.7356,240.3233,240.3413,161391.0
2018-10-02 15:00:00,268.15,268.15,267.55,267.76,143914.0,240.3413,240.3413,239.8035,239.9917,143914.0
2018-10-02 15:30:00,267.77,268.1,267.76,267.95,615281.0,240.0007,240.2964,239.9917,240.162,615281.0
2018-10-03 09:30:00,269.02,269.12,268.79,268.8,98357.0,241.121,241.2107,240.9149,240.9238,98357.0
2018-10-03 10:00:00,268.8,269.47,268.8,269.2,114596.0,240.9238,241.5244,240.9238,241.2824,114596.0
2018-10-03 10:30:00,269.19,269.21,268.9,268.95,51731.0,241.2734,241.2913,241.0135,241.0583,51731.0
2018-10-03 11:00:00,268.96,269.03,268.67,269.03,78164.0,241.0673,241.13,240.8073,241.13,78164.0
2018-10-03 11:30:00,269.05,269.13,268.69,269.13,67134.0,241.1479,241.2196,240.8253,241.2196,67134.0
2018-10-03 12:00:00,269.16,269.22,268.93,269.17,74660.0,241.2465,241.3003,241.0404,241.2555,74660.0
2018-10-03 12:30:00,269.18,269.2,268.89,269.09,53558.0,241.2644,241.2824,241.0045,241.1838,53558.0
2018-10-03 13:00:00,269.07,269.2,268.95,269.06,208333.0,241.1658,241.2824,241.0583,241.1569,208333.0
2018-10-03 13:30:00,269.09,269.1,268.91,269.04,57096.0,241.1838,241.1927,241.0224,241.139,57096.0
2018-10-03 14:00:00,269.04,269.2,268.93,269.0,145756.0,241.139,241.2824,241.0404,241.1031,145756.0
2018-10-03 14:30:00,268.98,269.0,267.96,268.24,247070.0,241.0852,241.1031,240.171,240.4219,247070.0
2018-10-03 15:00:00,268.24,268.35,267.72,267.93,231987.0,240.4219,240.5205,239.9559,240.1441,231987.0
2018-10-03 15:30:00,267.98,268.28,267.92,268.15,306471.0,240.1889,240.4578,240.1351,240.3413,306471.0
2018-10-04 09:30:00,267.57,267.66,267.08,267.18,351333.0,239.8214,239.9021,239.3822,239.4719,351333.0
2018-10-04 10:00:00,267.16,267.16,265.97,266.2,414140.0,239.4539,239.4539,238.3873,238.5935,414140.0
2018-10-04 10:30:00,266.19,266.51,265.99,266.18,267920.0,238.5845,238.8713,238.4053,238.5756,267920.0
2018-10-04 11:00:00,266.2,266.64,266.18,266.2,264611.0,238.5935,238.9879,238.5756,238.5935,264611.0
2018-10-04 11:30:00,266.23,266.33,265.73,265.77,244119.0,238.6204,238.71,238.1722,238.2081,244119.0
2018-10-04 12:00:00,265.77,265.91,264.92,265.26,437036.0,238.2081,238.3336,237.4462,237.751,437036.0
2018-10-04 12:30:00,265.27,265.87,265.21,265.36,204399.0,237.7599,238.2977,237.7062,237.8406,204399.0
2018-10-04 13:00:00,265.35,265.42,264.71,265.0,200123.0,237.8316,237.8944,237.258,237.5179,200123.0
2018-10-04 13:30:00,264.99,265.15,264.6,264.78,351717.0,237.509,237.6524,237.1594,237.3207,351717.0
2018-10-04 14:00:00,264.77,264.99,264.37,264.71,384702.0,237.3118,237.509,236.9533,237.258,384702.0
2018-10-04 14:30:00,264.69,265.7,264.6,265.63,281351.0,237.2401,238.1453,237.1594,238.0826,281351.0
2018-10-04 15:00:00,265.67,265.96,265.44,265.46,276484.0,238.1184,238.3784,237.9123,237.9302,276484.0
2018-10-04 15:30:00,265.44,266.19,265.25,266.03,754122.0,237.9123,238.5845,237.742,238.4411,754122.0
2018-10-05 09:30:00,266.19,266.77,265.96,265.99,179066.0,238.5845,239.1044,238.3784,238.4053,179066.0
2018-10-05 10:00:00,265.99,266.35,265.72,266.27,152122.0,238.4053,238.7279,238.1633,238.6562,152122.0
2018-10-05 10:30:00,266.25,266.25,265.44,265.58,74302.0,238.6383,238.6383,237.9123,238.0378,74302.0
2018-10-05 11:00:00,265.5,265.53,264.72,264.8,191723.0,237.9661,237.993,237.267,237.3387,191723.0
2018-10-05 11:30:00,264.77,264.91,263.78,263.82,161162.0,237.3118,237.4373,236.4245,236.4603,161162.0
2018-10-05 12:00:00,263.8,264.24,263.7,264.1,78892.0,236.4424,236.8367,236.3527,236.7113,78892.0
2018-10-05 12:30:00,264.03,264.03,263.39,263.7,195264.0,236.6485,236.6485,236.0749,236.3527,195264.0
2018-10-05 13:00:00,263.68,263.68,263.02,263.17,171069.0,236.3348,236.3348,235.7433,235.8777,171069.0
2018-10-05 13:30:00,263.24,264.08,263.04,264.0,119820.0,235.9405,236.6933,235.7612,236.6216,119820.0
2018-10-05 14:00:00,263.93,264.37,263.76,264.34,128728.0,236.5589,236.9533,236.4065,236.9264,128728.0
2018-10-05 14:30:00,264.36,264.69,264.22,264.6,128296.0,236.9443,237.2401,236.8188,237.1594,128296.0
2018-10-05 15:00:00,264.65,264.95,264.43,264.55,341581.0,237.2042,237.4731,237.007,237.1146,341581.0
2018-10-05 15:30:00,264.57,264.98,264.16,264.55,385065.0,237.1325,237.5,236.765,237.1146,385065.0
2018-10-08 09:30:00,263.77,264.66,263.47,264.49,752810.0,236.4155,237.2132,236.1466,237.0608,752810.0
2018-10-08 10:00:00,264.5,264.83,264.37,264.7,133663.0,237.0698,237.3656,236.9533,237.249,133663.0
2018-10-08 10:30:00,264.68,264.73,264.09,264.28,125258.0,237.2311,237.2759,236.7023,236.8726,125258.0
2018-10-08 11:00:00,264.28,264.28,263.7,263.7,97836.0,236.8726,236.8726,236.3527,236.3527,97836.0
2018-10-08 11:30:00,263.68,263.71,262.38,262.91,349772.0,236.3348,236.3617,235.1696,235.6447,349772.0
2018-10-08 12:00:00,262.93,263.31,262.65,263.31,156541.0,235.6626,236.0032,235.4116,236.0032,156541.0
2018-10-08 12:30:00,263.27,263.27,262.45,262.45,120033.0,235.9673,235.9673,235.2324,235.2324,120033.0
2018-10-08 13:00:00,262.43,263.2,262.42,262.64,129962.0,235.2145,235.9046,235.2055,235.4027,129962.0
2018-10-08 13:30:00,262.64,263.45,262.64,263.22,170354.0,235.4027,236.1287,235.4027,235.9225,170354.0
2018-10-08 14:00:00,263.16,264.14,263.14,264.0,170937.0,235.8688,236.7471,235.8508,236.6216,170937.0
2018-10-08 14:30:00,264.03,264.61,263.99,264.3,201356.0,236.6485,237.1684,236.6127,236.8905,201356.0
2018-10-08 15:00:00,264.26,264.78,264.23,264.41,323978.0,236.8547,237.3207,236.8278,236.9891,323978.0
2018-10-08 15:30:00,264.44,264.85,264.43,264.48,259989.0,237.016,237.3835,237.007,237.0519,259989.0
2018-10-09 09:30:00,264.1,264.53,263.54,264.52,152585.0,236.7113,237.0967,236.2093,237.0877,152585.0
2018-10-09 10:00:00,264.54,265.15,264.21,265.08,95367.0,237.1056,237.6524,236.8099,237.5896,95367.0
2018-10-09 10:30:00,265.16,265.45,264.7,264.71,111259.0,237.6613,237.9213,237.249,237.258,111259.0
2018-10-09 11:00:00,264.69,265.09,264.22,264.97,116484.0,237.2401,237.5986,236.8188,237.491,116484.0
2018-10-09 11:30:00,264.96,265.2,264.73,265.14,111216.0,237.4821,237.6972,237.2759,237.6434,111216.0
2018-10-09 12:00:00,265.15,265.33,264.51,264.57,153452.0,237.6524,237.8137,237.0787,237.1325,153452.0
2018-10-09 12:30:00,264.5,264.77,263.89,264.14,168161.0,237.0698,237.3118,236.523,236.7471,168161.0
2018-10-09 13:00:00,264.13,264.58,263.78,264.4,77564.0,236.7382,237.1415,236.4245,236.9802,77564.0
2018-10-09 13:30:00,264.36,264.51,263.84,264.38,77211.0,236.9443,237.0787,236.4782,236.9622,77211.0
2018-10-09 14:00:00,264.39,264.6,264.06,264.49,73099.0,236.9712,237.1594,236.6754,237.0608,73099.0
2018-10-09 14:30:00,264.55,264.83,264.18,264.78,96310.0,237.1146,237.3656,236.783,237.3207,96310.0
2018-10-09 15:00:00,264.71,264.79,264.06,264.17,151954.0,237.258,237.3297,236.6754,236.774,151954.0
2018-10-09 15:30:00,264.16,264.63,264.08,264.12,265995.0,236.765,237.1863,236.6933,236.7292,265995.0
2018-10-10 09:30:00,263.62,263.62,261.54,261.63,537713.0,236.281,236.281,234.4168,234.4974,537713.0
2018-10-10 10:00:00,261.71,261.95,260.99,261.66,471139.0,234.5691,234.7842,233.9238,234.5243,471139.0
2018-10-10 10:30:00,261.63,261.88,260.96,261.25,212554.0,234.4974,234.7215,233.8969,234.1568,212554.0
2018-10-10 11:00:00,261.1,261.3,259.77,260.55,319657.0,234.0224,234.2016,232.8303,233.5294,319657.0
2018-10-10 11:30:00,260.52,260.74,259.84,260.17,271336.0,233.5025,233.6997,232.8931,233.1888,271336.0
2018-10-10 12:00:00,260.14,260.86,259.83,260.32,219684.0,233.1619,233.8073,232.8841,233.3233,219684.0
2018-10-10 12:30:00,260.27,260.61,259.94,260.1,252546.0,233.2785,233.5832,232.9827,233.1261,252546.0
2018-10-10 13:00:00,260.1,260.79,259.42,260.38,236974.0,233.1261,233.7445,232.5166,233.3771,236974.0
2018-10-10 13:30:00,260.35,260.57,259.79,259.92,196245.0,233.3502,233.5473,232.8482,232.9648,196245.0
2018-10-10 14:00:00,259.9,260.02,258.83,259.16,338556.0,232.9468,233.0544,231.9878,232.2836,338556.0
2018-10-10 14:30:00,259.09,259.46,258.29,258.8,418163.0,232.2208,232.5525,231.5038,231.9609,418163.0
2018-10-10 15:00:00,258.7,258.7,257.34,258.22,437018.0,231.8713,231.8713,230.6523,231.4411,437018.0
2018-10-10 15:30:00,258.22,258.22,255.37,255.63,1007390.0,231.4411,231.4411,228.8866,229.1197,1007390.0
2018-10-11 09:30:00,254.81,256.3,253.82,256.21,1126654.0,228.3847,229.7202,227.4974,229.6395,1126654.0
2018-10-11 10:00:00,256.12,256.18,254.16,254.76,426314.0,229.5588,229.6126,227.8021,228.3399,426314.0
2018-10-11 10:30:00,254.77,255.2,253.35,253.45,421180.0,228.3488,228.7343,227.0761,227.1657,421180.0
2018-10-11 11:00:00,253.49,253.55,251.7,252.87,718339.0,227.2016,227.2554,225.5972,226.6459,718339.0
2018-10-11 11:30:00,252.98,254.45,252.24,253.68,519043.0,226.7445,228.062,226.0812,227.3719,519043.0
2018-10-11 12:00:00,253.75,255.29,253.47,254.77,337148.0,227.4346,228.8149,227.1837,228.3488,337148.0
2018-10-11 12:30:00,254.65,254.78,253.6,253.96,466182.0,228.2413,228.3578,227.3002,227.6228,466182.0
2018-10-11 13:00:00,253.92,254.44,253.17,253.99,297335.0,227.587,228.0531,226.9148,227.6497,297335.0
2018-10-11 13:30:00,253.95,254.28,252.64,253.62,334121.0,227.6139,227.9097,226.4397,227.3181,334121.0
2018-10-11 14:00:00,253.6,253.74,252.04,252.28,461129.0,227.3002,227.4257,225.902,226.1171,461129.0
2018-10-11 14:30:00,252.26,252.26,248.45,250.51,1121747.0,226.0991,226.0991,222.6843,224.5306,1121747.0
2018-10-11 15:00:00,250.43,253.36,249.98,252.42,762913.0,224.4589,227.0851,224.0556,226.2426,762913.0
2018-10-11 15:30:00,252.36,252.84,250.16,250.22,888294.0,226.1888,226.619,224.2169,224.2707,888294.0
2018-10-12 09:30:00,254.34,254.64,253.34,254.24,1083293.0,227.9634,228.2323,227.0671,227.8738,1083293.0
2018-10-12 10:00:00,254.23,254.48,252.82,252.82,447026.0,227.8648,228.0889,226.6011,226.6011,447026.0
2018-10-12 10:30:00,252.82,254.18,252.82,253.8,220264.0,226.6011,227.82,226.6011,227.4794,220264.0
2018-10-12 11:00:00,253.7,254.09,253.12,253.3,163849.0,227.3898,227.7394,226.87,227.0313,163849.0
2018-10-12 11:30:00,253.16,253.49,252.0,252.64,567209.0,226.9058,227.2016,225.8661,226.4397,567209.0
2018-10-12 12:00:00,252.55,252.62,251.41,251.72,428809.0,226.3591,226.4218,225.3373,225.6151,428809.0
2018-10-12 12:30:00,251.7,251.98,250.29,251.28,369707.0,225.5972,225.8482,224.3334,225.2208,369707.0
2018-10-12 13:00:00,251.35,252.47,251.06,251.64,331679.0,225.2835,226.2874,225.0236,225.5434,331679.0
2018-10-12 13:30:00,251.64,252.16,250.78,251.67,195454.0,225.5434,226.0095,224.7726,225.5703,195454.0
2018-10-12 14:00:00,251.72,251.81,250.6,251.76,289059.0,225.6151,225.6958,224.6113,225.651,289059.0
2018-10-12 14:30:00,251.81,252.31,250.89,252.1,297345.0,225.6958,226.144,224.8712,225.9557,297345.0
2018-10-12 15:00:00,252.19,253.53,251.73,253.31,442145.0,226.0364,227.2374,225.6241,227.0403,442145.0
2018-10-12 15:30:00,253.42,254.56,252.96,253.64,1158065.0,227.1388,228.1606,226.7266,227.336,1158065.0
2018-10-15 09:30:00,253.19,253.73,252.81,253.02,346518.0,226.9327,227.4167,226.5921,226.7803,346518.0
2018-10-15 10:00:00,252.92,253.07,252.04,252.85,197534.0,226.6907,226.8251,225.902,226.628,197534.0
2018-10-15 10:30:00,252.72,253.31,252.69,253.2,158217.0,226.5114,227.0403,226.4846,226.9417,158217.0
2018-10-15 11:00:00,253.27,254.17,253.13,254.11,174224.0,227.0044,227.8111,226.8789,227.7573,174224.0
2018-10-15 11:30:00,254.13,254.2,252.81,252.9,171413.0,227.7752,227.838,226.5921,226.6728,171413.0
2018-10-15 12:00:00,252.82,253.22,252.38,253.1,172737.0,226.6011,226.9596,226.2067,226.852,172737.0
2018-10-15 12:30:00,253.12,253.66,253.03,253.37,331324.0,226.87,227.354,226.7893,227.094,331324.0
2018-10-15 13:00:00,253.45,254.04,253.32,253.44,158319.0,227.1657,227.6945,227.0492,227.1568,158319.0
2018-10-15 13:30:00,253.43,254.34,253.36,254.13,208471.0,227.1478,227.9634,227.0851,227.7752,208471.0
2018-10-15 14:00:00,254.16,254.18,253.11,253.19,130225.0,227.8021,227.82,226.861,226.9327,130225.0
2018-10-15 14:30:00,253.15,254.56,253.06,254.28,246614.0,226.8968,228.1606,226.8162,227.9097,246614.0
2018-10-15 15:00:00,254.31,254.49,253.22,253.32,211731.0,227.9365,228.0979,226.9596,227.0492,211731.0
2018-10-15 15:30:00,253.27,253.5,252.21,252.21,369255.0,227.0044,227.2106,226.0543,226.0543,369255.0
2018-10-16 09:30:00,254.14,254.53,253.7,254.52,475492.0,227.7842,228.1337,227.3898,228.1248,475492.0
2018-10-16 10:00:00,254.58,255.05,254.45,254.45,286712.0,228.1785,228.5998,228.062,228.062,286712.0
2018-10-16 10:30:00,254.4,255.54,254.25,255.54,257638.0,228.0172,229.039,227.8828,229.039,257638.0
2018-10-16 11:00:00,255.56,256.0,255.27,255.97,153447.0,229.0569,229.4513,228.797,229.4244,153447.0
2018-10-16 11:30:00,255.93,256.08,255.67,256.04,136918.0,229.3885,229.523,229.1555,229.4871,136918.0
2018-10-16 12:00:00,256.11,256.23,255.79,255.97,76586.0,229.5499,229.6574,229.2631,229.4244,76586.0
2018-10-16 12:30:00,255.97,256.38,255.89,256.37,65285.0,229.4244,229.7919,229.3527,229.7829,65285.0
2018-10-16 13:00:00,256.37,256.49,256.19,256.47,64804.0,229.7829,229.8905,229.6216,229.8725,64804.0
2018-10-16 13:30:00,256.49,257.06,256.49,256.71,168721.0,229.8905,230.4014,229.8905,230.0877,168721.0
2018-10-16 14:00:00,256.75,257.21,256.74,257.16,135720.0,230.1235,230.5358,230.1145,230.491,135720.0
2018-10-16 14:30:00,257.23,257.33,256.78,256.84,267035.0,230.5537,230.6434,230.1504,230.2042,267035.0
2018-10-16 15:00:00,256.85,257.25,256.65,256.89,142401.0,230.2131,230.5717,230.0339,230.249,142401.0
2018-10-16 15:30:00,256.9,258.1,256.78,257.57,771300.0,230.258,231.3335,230.1504,230.8585,771300.0
2018-10-17 09:30:00,257.75,257.76,256.53,256.53,338359.0,231.0198,231.0288,229.9263,229.9263,338359.0
2018-10-17 10:00:00,256.48,256.82,255.94,256.33,232170.0,229.8815,230.1862,229.3975,229.7471,232170.0
2018-10-17 10:30:00,256.27,256.45,255.07,255.7,230451.0,229.6933,229.8546,228.6177,229.1824,230451.0
2018-10-17 11:00:00,255.6,256.58,255.27,256.58,184408.0,229.0928,229.9711,228.797,229.9711,184408.0
2018-10-17 11:30:00,256.62,257.54,256.27,257.54,149817.0,230.007,230.8316,229.6933,230.8316,149817.0
2018-10-17 12:00:00,257.55,258.12,257.29,257.76,165144.0,230.8405,231.3514,230.6075,231.0288,165144.0
2018-10-17 12:30:00,257.75,258.2,257.41,257.92,232525.0,231.0198,231.4231,230.7151,231.1722,232525.0
2018-10-17 13:00:00,257.97,258.34,257.83,257.97,150889.0,231.217,231.5486,231.0915,231.217,150889.0
2018-10-17 13:30:00,258.04,258.29,257.8,257.97,94701.0,231.2797,231.5038,231.0646,231.217,94701.0
2018-10-17 14:00:00,257.95,258.19,256.56,256.95,232551.0,231.1991,231.4142,229.9532,230.3028,232551.0
2018-10-17 14:30:00,256.94,258.17,256.74,257.94,167665.0,230.2938,231.3962,230.1145,231.1901,167665.0
2018-10-17 15:00:00,257.91,258.0,257.31,257.81,184590.0,231.1632,231.2439,230.6254,231.0736,184590.0
2018-10-17 15:30:00,257.78,257.85,256.77,257.67,212302.0,231.0467,231.1094,230.1414,230.9481,212302.0
2018-10-18 09:30:00,256.75,256.83,255.95,256.27,184856.0,230.1235,230.1952,229.4065,229.6933,184856.0
2018-10-18 10:00:00,256.04,256.69,255.77,256.54,125096.0,229.4871,230.0697,229.2451,229.9353,125096.0
2018-10-18 10:30:00,256.55,257.35,256.45,257.18,158030.0,229.9442,230.6613,229.8546,230.5089,158030.0
2018-10-18 11:00:00,257.27,257.28,255.6,255.69,187382.0,230.5896,230.5985,229.0928,229.1734,187382.0
2018-10-18 11:30:00,255.61,255.71,253.72,254.17,395315.0,229.1017,229.1914,227.4077,227.8111,395315.0
2018-10-18 12:00:00,254.03,254.95,253.87,254.71,185123.0,227.6856,228.5102,227.5422,228.2951,185123.0
2018-10-18 12:30:00,254.68,255.39,254.41,254.7,108619.0,228.2682,228.9045,228.0262,228.2861,108619.0
2018-10-18 13:00:00,254.65,254.9,253.13,253.4,208336.0,228.2413,228.4654,226.8789,227.1209,208336.0
2018-10-18 13:30:00,253.45,253.64,252.69,253.04,286774.0,227.1657,227.336,226.4846,226.7983,286774.0
2018-10-18 14:00:00,253.06,254.15,253.04,253.88,162711.0,226.8162,227.7931,226.7983,227.5511,162711.0
2018-10-18 14:30:00,253.86,254.6,253.54,253.98,107219.0,227.5332,228.1965,227.2464,227.6408,107219.0
2018-10-18 15:00:00,253.98,254.3,253.23,254.05,233663.0,227.6408,227.9276,226.9686,227.7035,233663.0
2018-10-18 15:30:00,254.02,254.56,253.51,254.04,400532.0,227.6766,228.1606,227.2195,227.6945,400532.0
2018-10-19 09:30:00,254.67,256.16,254.66,255.9,187998.0,228.2592,229.5947,228.2503,229.3617,187998.0
2018-10-19 10:00:00,255.89,256.62,255.84,255.95,226882.0,229.3527,230.007,229.3079,229.4065,226882.0
2018-10-19 10:30:00,255.98,256.39,255.69,256.06,79642.0,229.4334,229.8008,229.1734,229.5051,79642.0
2018-10-19 11:00:00,256.15,256.36,255.44,255.53,108416.0,229.5857,229.774,228.9494,229.03,108416.0
2018-10-19 11:30:00,255.37,255.57,254.78,255.48,147640.0,228.8866,229.0659,228.3578,228.9852,147640.0
2018-10-19 12:00:00,255.58,255.58,254.0,254.21,134132.0,229.0748,229.0748,227.6587,227.8469,134132.0
2018-10-19 12:30:00,254.08,254.58,253.64,254.44,133611.0,227.7304,228.1785,227.336,228.0531,133611.0
2018-10-19 13:00:00,254.38,254.99,253.8,254.96,107745.0,227.9993,228.546,227.4794,228.5191,107745.0
2018-10-19 13:30:00,254.95,255.1,254.29,254.33,160087.0,228.5102,228.6446,227.9186,227.9545,160087.0
2018-10-19 14:00:00,254.23,254.29,253.15,254.06,254076.0,227.8648,227.9186,226.8968,227.7125,254076.0
2018-10-19 14:30:00,254.05,254.5,253.86,254.04,130523.0,227.7035,228.1068,227.5332,227.6945,130523.0
2018-10-19 15:00:00,254.03,254.57,253.52,254.52,184552.0,227.6856,228.1696,227.2285,228.1248,184552.0
2018-10-19 15:30:00,254.42,254.62,253.77,253.8,257186.0,228.0351,228.2144,227.4525,227.4794,257186.0
2018-10-22 09:30:00,254.55,254.86,252.82,253.04,245920.0,228.1517,228.4295,226.6011,226.7983,245920.0
2018-10-22 10:00:00,253.05,253.15,252.17,252.45,204949.0,226.8072,226.8968,226.0185,226.2694,204949.0
2018-10-22 10:30:00,252.34,254.32,252.19,253.97,113354.0,226.1708,227.9455,226.0364,227.6318,113354.0
2018-10-22 11:00:00,253.9,254.13,253.32,253.62,117658.0,227.5691,227.7752,227.0492,227.3181,117658.0
2018-10-22 11:30:00,253.63,253.71,252.67,252.83,114255.0,227.3271,227.3988,226.4666,226.61,114255.0
2018-10-22 12:00:00,252.88,253.43,252.35,252.68,107310.0,226.6548,227.1478,226.1798,226.4756,107310.0
2018-10-22 12:30:00,252.69,253.21,252.5,253.08,111852.0,226.4846,226.9506,226.3143,226.8341,111852.0
2018-10-22 13:00:00,253.05,253.57,252.86,253.02,69872.0,226.8072,227.2733,226.6369,226.7803,69872.0
2018-10-22 13:30:00,252.99,253.51,252.78,252.82,110634.0,226.7534,227.2195,226.5652,226.6011,110634.0
2018-10-22 14:00:00,252.78,253.14,252.74,252.81,67340.0,226.5652,226.8879,226.5294,226.5921,67340.0
2018-10-22 14:30:00,252.72,253.44,252.67,253.2,98379.0,226.5114,227.1568,226.4666,226.9417,98379.0
2018-10-22 15:00:00,253.19,253.73,253.07,253.4,137627.0,226.9327,227.4167,226.8251,227.1209,137627.0
2018-10-22 15:30:00,253.37,253.78,252.75,252.77,367320.0,227.094,227.4615,226.5383,226.5563,367320.0
2018-10-23 09:30:00,249.0,249.66,248.53,248.71,640060.0,223.1772,223.7688,222.756,222.9173,640060.0
2018-10-23 10:00:00,248.66,248.91,246.84,247.71,682003.0,222.8725,223.0966,221.2412,222.021,682003.0
2018-10-23 10:30:00,247.64,248.52,246.99,248.03,392508.0,221.9583,222.747,221.3757,222.3078,392508.0
2018-10-23 11:00:00,248.04,249.12,247.72,248.82,290945.0,222.3168,223.2848,222.03,223.0159,290945.0
2018-10-23 11:30:00,248.82,248.95,247.75,247.83,166837.0,223.0159,223.1324,222.0569,222.1286,166837.0
2018-10-23 12:00:00,247.74,249.32,247.74,249.17,340509.0,222.0479,223.464,222.0479,223.3296,340509.0
2018-10-23 12:30:00,249.24,249.81,249.2,249.32,160644.0,223.3923,223.9032,223.3565,223.464,160644.0
2018-10-23 13:00:00,249.3,250.87,249.24,250.38,350174.0,223.4461,224.8533,223.3923,224.4141,350174.0
2018-10-23 13:30:00,250.42,250.75,249.51,249.67,227559.0,224.45,224.7457,223.6343,223.7777,227559.0
2018-10-23 14:00:00,249.69,251.54,249.64,251.3,234850.0,223.7957,225.4538,223.7509,225.2387,234850.0
2018-10-23 14:30:00,251.27,252.3,251.24,252.26,163120.0,225.2118,226.135,225.1849,226.0991,163120.0
2018-10-23 15:00:00,252.08,252.58,251.83,252.07,223310.0,225.9378,226.386,225.7137,225.9288,223310.0
2018-10-23 15:30:00,252.06,252.33,251.09,251.34,573577.0,225.9199,226.1619,225.0505,225.2746,573577.0
2018-10-24 09:30:00,251.19,251.55,250.48,250.67,176366.0,225.1401,225.4628,224.5037,224.674,176366.0
2018-10-24 10:00:00,250.56,250.95,249.96,250.14,163876.0,224.5754,224.925,224.0377,224.199,163876.0
2018-10-24 10:30:00,250.06,250.6,249.5,249.55,208152.0,224.1273,224.6113,223.6254,223.6702,208152.0
2018-10-24 11:00:00,249.53,249.64,248.01,248.25,262977.0,223.6523,223.7509,222.2899,222.505,262977.0
2018-10-24 11:30:00,248.19,250.19,247.94,249.94,207521.0,222.4512,224.2438,222.2272,224.0197,207521.0
2018-10-24 12:00:00,249.9,250.05,249.13,249.44,100013.0,223.9839,224.1183,223.2937,223.5716,100013.0
2018-10-24 12:30:00,249.4,249.46,248.44,249.15,93128.0,223.5357,223.5895,222.6753,223.3117,93128.0
2018-10-24 13:00:00,249.0,249.01,247.55,247.86,203714.0,223.1772,223.1862,221.8776,222.1555,203714.0
2018-10-24 13:30:00,247.95,248.4,247.34,247.64,284631.0,222.2361,222.6395,221.6894,221.9583,284631.0
2018-10-24 14:00:00,247.64,248.41,246.94,248.22,273254.0,221.9583,222.6484,221.3309,222.4781,273254.0
2018-10-24 14:30:00,248.32,248.63,247.11,247.37,256125.0,222.5677,222.8456,221.4832,221.7163,256125.0
2018-10-24 15:00:00,247.35,247.35,245.4,245.52,383351.0,221.6983,221.6983,219.9506,220.0581,383351.0
2018-10-24 15:30:00,245.48,246.12,243.25,243.71,966143.0,220.0223,220.5959,218.0235,218.4358,966143.0
2018-10-25 09:30:00,245.71,246.55,244.67,246.36,574479.0,220.2284,220.9813,219.2963,220.811,574479.0
2018-10-25 10:00:00,246.35,247.35,246.08,246.85,257010.0,220.802,221.6983,220.56,221.2502,257010.0
2018-10-25 10:30:00,246.9,247.59,246.76,246.87,301245.0,221.295,221.9135,221.1695,221.2681,301245.0
2018-10-25 11:00:00,247.03,248.08,246.24,247.96,197004.0,221.4115,222.3526,220.7035,222.2451,197004.0
2018-10-25 11:30:00,248.01,248.2,247.34,247.62,181068.0,222.2899,222.4602,221.6894,221.9403,181068.0
2018-10-25 12:00:00,247.65,247.79,246.9,247.17,145503.0,221.9672,222.0927,221.295,221.537,145503.0
2018-10-25 12:30:00,247.16,247.93,247.05,247.74,99150.0,221.528,222.2182,221.4295,222.0479,99150.0
2018-10-25 13:00:00,247.87,247.95,246.97,247.62,176408.0,222.1644,222.2361,221.3577,221.9403,176408.0
2018-10-25 13:30:00,247.63,248.35,247.53,247.95,273746.0,221.9493,222.5946,221.8597,222.2361,273746.0
2018-10-25 14:00:00,247.97,248.91,247.71,248.8,201903.0,222.254,223.0966,222.021,222.998,201903.0
2018-10-25 14:30:00,248.82,249.75,248.76,249.3,186485.0,223.0159,223.8494,222.9621,223.4461,186485.0
2018-10-25 15:00:00,249.31,249.79,249.1,249.37,199989.0,223.4551,223.8853,223.2669,223.5089,199989.0
2018-10-25 15:30:00,249.36,249.6,247.73,248.25,411586.0,223.4999,223.715,222.0389,222.505,411586.0
2018-10-26 09:30:00,244.34,245.08,243.62,244.3,975785.0,219.0005,219.6638,218.3552,218.9646,975785.0
2018-10-26 10:00:00,244.25,244.25,241.97,242.98,533640.0,218.9198,218.9198,216.8763,217.7815,533640.0
2018-10-26 10:30:00,242.88,242.92,241.06,241.17,326123.0,217.6919,217.7278,216.0607,216.1592,326123.0
2018-10-26 11:00:00,241.15,243.8,241.03,243.55,350271.0,216.1413,218.5165,216.0338,218.2924,350271.0
2018-10-26 11:30:00,243.58,244.57,243.26,243.9,219621.0,218.3193,219.2066,218.0325,218.6061,219621.0
2018-10-26 12:00:00,243.75,245.26,243.75,245.0,166946.0,218.4717,219.8251,218.4717,219.5921,166946.0
2018-10-26 12:30:00,244.97,246.51,244.8,245.85,218025.0,219.5652,220.9455,219.4128,220.3539,218025.0
2018-10-26 13:00:00,245.87,246.98,245.49,245.49,181056.0,220.3718,221.3667,220.0312,220.0312,181056.0
2018-10-26 13:30:00,245.47,245.85,244.45,245.74,294293.0,220.0133,220.3539,219.0991,220.2553,294293.0
2018-10-26 14:00:00,245.62,245.85,243.98,244.74,200867.0,220.1478,220.3539,218.6778,219.359,200867.0
2018-10-26 14:30:00,244.64,245.3,242.75,243.0,248252.0,219.2694,219.8609,217.5754,217.7995,248252.0
2018-10-26 15:00:00,243.0,244.19,242.3,243.89,388795.0,217.7995,218.8661,217.1721,218.5972,388795.0
2018-10-26 15:30:00,243.61,245.12,242.8,243.74,629091.0,218.3462,219.6996,217.6202,218.4627,629091.0
2018-10-29 09:30:00,247.03,247.38,246.52,247.23,441610.0,221.4115,221.7252,220.9544,221.5908,441610.0
2018-10-29 10:00:00,247.23,248.35,247.23,247.91,131840.0,221.5908,222.5946,221.5908,222.2003,131840.0
2018-10-29 10:30:00,247.95,248.05,246.74,247.33,171454.0,222.2361,222.3257,221.1516,221.6804,171454.0
2018-10-29 11:00:00,247.45,247.53,246.1,246.6,155715.0,221.788,221.8597,220.578,221.0261,155715.0
2018-10-29 11:30:00,246.71,247.14,245.73,245.78,116978.0,221.1247,221.5101,220.2463,220.2912,116978.0
2018-10-29 12:00:00,245.69,245.88,244.6,245.01,233790.0,220.2105,220.3808,219.2335,219.601,233790.0
2018-10-29 12:30:00,244.88,245.86,244.67,245.0,133879.0,219.4845,220.3629,219.2963,219.5921,133879.0
2018-10-29 13:00:00,245.12,246.11,245.07,245.2,152522.0,219.6996,220.5869,219.6548,219.7713,152522.0
2018-10-29 13:30:00,245.19,246.1,245.16,245.4,112142.0,219.7623,220.578,219.7355,219.9506,112142.0
2018-10-29 14:00:00,245.33,245.33,243.69,243.75,903520.0,219.8878,219.8878,218.4179,218.4717,903520.0
2018-10-29 14:30:00,243.75,244.25,242.83,243.11,231618.0,218.4717,218.9198,217.6471,217.8981,231618.0
2018-10-29 15:00:00,243.11,243.16,240.77,241.2,525681.0,217.8981,217.9429,215.8007,216.1861,525681.0
2018-10-29 15:30:00,241.18,242.44,238.79,242.44,1298670.0,216.1682,217.2975,214.0261,217.2975,1298670.0
2018-10-30 09:30:00,242.31,245.37,241.8,245.03,468548.0,217.181,219.9237,216.7239,219.6189,468548.0
2018-10-30 10:00:00,245.11,245.24,244.09,244.21,275028.0,219.6906,219.8072,218.7764,218.884,275028.0
2018-10-30 10:30:00,244.32,244.59,242.77,243.0,268059.0,218.9826,219.2246,217.5933,217.7995,268059.0
2018-10-30 11:00:00,243.16,244.42,242.75,244.22,171996.0,217.9429,219.0722,217.5754,218.8929,171996.0
2018-10-30 11:30:00,244.27,245.21,243.93,244.05,208839.0,218.9378,219.7803,218.633,218.7406,208839.0
2018-10-30 12:00:00,244.06,244.69,243.76,244.26,288774.0,218.7495,219.3142,218.4806,218.9288,288774.0
2018-10-30 12:30:00,244.28,244.4,243.22,243.23,111562.0,218.9467,219.0543,217.9966,218.0056,111562.0
2018-10-30 13:00:00,243.22,243.59,242.58,242.74,131898.0,217.9966,218.3283,217.423,217.5664,131898.0
2018-10-30 13:30:00,242.72,243.94,242.22,243.87,118006.0,217.5485,218.642,217.1004,218.5792,118006.0
2018-10-30 14:00:00,243.87,244.0,242.7,243.18,159713.0,218.5792,218.6958,217.5306,217.9608,159713.0
2018-10-30 14:30:00,243.09,244.99,242.88,244.68,198949.0,217.8801,219.5831,217.6919,219.3052,198949.0
2018-10-30 15:00:00,244.69,245.71,243.95,245.46,428268.0,219.3142,220.2284,218.6509,220.0043,428268.0
2018-10-30 15:30:00,245.48,246.38,245.17,246.11,474925.0,220.0223,220.8289,219.7444,220.5869,474925.0
2018-10-31 09:30:00,248.72,249.59,248.27,249.5,291669.0,222.9263,223.706,222.5229,223.6254,291669.0
2018-10-31 10:00:00,249.55,250.18,249.12,249.91,149108.0,223.6702,224.2349,223.2848,223.9929,149108.0
2018-10-31 10:30:00,250.0,250.36,249.41,249.57,317345.0,224.0735,224.3962,223.5447,223.6881,317345.0
2018-10-31 11:00:00,249.51,249.95,248.97,249.82,159666.0,223.6343,224.0287,223.1503,223.9122,159666.0
2018-10-31 11:30:00,249.82,249.87,248.89,249.27,118995.0,223.9122,223.957,223.0786,223.4192,118995.0
2018-10-31 12:00:00,249.32,249.44,248.47,249.14,106206.0,223.464,223.5716,222.7022,223.3027,106206.0
2018-10-31 12:30:00,249.16,250.15,249.0,249.98,159718.0,223.3206,224.208,223.1772,224.0556,159718.0
2018-10-31 13:00:00,249.99,250.6,249.88,250.14,156871.0,224.0646,224.6113,223.966,224.199,156871.0
2018-10-31 13:30:00,250.16,250.64,249.8,250.32,126450.0,224.2169,224.6471,223.8943,224.3603,126450.0
2018-10-31 14:00:00,250.34,251.04,250.04,250.8,147769.0,224.3783,225.0057,224.1094,224.7906,147769.0
2018-10-31 14:30:00,250.78,250.93,250.31,250.74,344440.0,224.7726,224.9071,224.3514,224.7368,344440.0
2018-10-31 15:00:00,250.73,251.08,249.96,250.34,337732.0,224.7278,225.0415,224.0377,224.3783,337732.0
2018-10-31 15:30:00,250.31,250.4,248.6,248.78,869704.0,224.3514,224.432,222.8187,222.98,869704.0
2018-11-01 09:30:00,249.63,250.11,248.85,249.35,457530.0,223.7419,224.1721,223.0428,223.4909,457530.0
2018-11-01 10:00:00,249.22,250.06,248.46,249.8,407317.0,223.3744,224.1273,222.6932,223.8943,407317.0
2018-11-01 10:30:00,249.84,250.67,249.73,250.51,108189.0,223.9301,224.674,223.8315,224.5306,108189.0
2018-11-01 11:00:00,250.64,250.85,250.01,250.78,183069.0,224.6471,224.8354,224.0825,224.7726,183069.0
2018-11-01 11:30:00,250.91,250.92,250.33,250.43,100412.0,224.8891,224.8981,224.3693,224.4589,100412.0
2018-11-01 12:00:00,250.41,250.75,250.13,250.34,84317.0,224.441,224.7457,224.19,224.3783,84317.0
2018-11-01 12:30:00,250.44,250.95,250.3,250.93,83487.0,224.4679,224.925,224.3424,224.9071,83487.0
2018-11-01 13:00:00,250.93,251.06,250.46,251.03,125751.0,224.9071,225.0236,224.4858,224.9967,125751.0
2018-11-01 13:30:00,251.11,251.12,250.55,250.75,131733.0,225.0684,225.0774,224.5665,224.7457,131733.0
2018-11-01 14:00:00,250.73,251.0,250.36,250.86,75146.0,224.7278,224.9698,224.3962,224.8443,75146.0
2018-11-01 14:30:00,250.84,251.08,250.49,250.98,167819.0,224.8264,225.0415,224.5127,224.9519,167819.0
2018-11-01 15:00:00,250.96,251.15,250.7,251.09,140273.0,224.934,225.1043,224.7009,225.0505,140273.0
2018-11-01 15:30:00,251.08,251.54,250.84,251.36,520043.0,225.0415,225.4538,224.8264,225.2925,520043.0
2018-11-02 09:30:00,252.44,252.9,252.0,252.15,349803.0,226.2605,226.6728,225.8661,226.0006,349803.0
2018-11-02 10:00:00,252.17,252.23,250.93,250.93,208166.0,226.0185,226.0723,224.9071,224.9071,208166.0
2018-11-02 10:30:00,250.88,251.05,249.76,250.7,201812.0,224.8623,225.0146,223.8584,224.7009,201812.0
2018-11-02 11:00:00,250.73,250.83,249.37,249.8,230491.0,224.7278,224.8174,223.5089,223.8943,230491.0
2018-11-02 11:30:00,249.69,250.13,249.19,249.86,144110.0,223.7957,224.19,223.3475,223.948,144110.0
2018-11-02 12:00:00,249.88,250.0,249.25,249.65,120932.0,223.966,224.0735,223.4013,223.7598,120932.0
2018-11-02 12:30:00,249.64,249.68,247.92,248.29,134347.0,223.7509,223.7867,222.2092,222.5409,134347.0
2018-11-02 13:00:00,248.28,249.07,247.75,248.92,229896.0,222.5319,223.24,222.0569,223.1055,229896.0
2018-11-02 13:30:00,248.81,249.35,248.58,248.97,171457.0,223.0069,223.4909,222.8008,223.1503,171457.0
2018-11-02 14:00:00,248.92,250.34,248.16,250.18,177583.0,223.1055,224.3783,222.4243,224.2349,177583.0
2018-11-02 14:30:00,250.09,250.11,249.18,249.48,280918.0,224.1542,224.1721,223.3386,223.6074,280918.0
2018-11-02 15:00:00,249.52,250.04,248.89,249.64,396062.0,223.6433,224.1094,223.0786,223.7509,396062.0
2018-11-02 15:30:00,249.67,250.02,249.23,249.76,260005.0,223.7777,224.0914,223.3834,223.8584,260005.0
2018-11-05 09:30:00,250.32,250.84,250.05,250.1,212522.0,224.3603,224.8264,224.1183,224.1632,212522.0
2018-11-05 10:00:00,250.11,250.15,249.39,249.74,101071.0,224.1721,224.208,223.5268,223.8405,101071.0
2018-11-05 10:30:00,249.76,250.82,249.76,250.75,128789.0,223.8584,224.8085,223.8584,224.7457,128789.0
2018-11-05 11:00:00,250.64,250.92,250.26,250.32,56028.0,224.6471,224.8981,224.3066,224.3603,56028.0
2018-11-05 11:30:00,250.28,250.74,250.05,250.67,59136.0,224.3245,224.7368,224.1183,224.674,59136.0
2018-11-05 12:00:00,250.71,250.73,250.31,250.44,76595.0,224.7099,224.7278,224.3514,224.4679,76595.0
2018-11-05 12:30:00,250.45,250.5,250.05,250.22,44134.0,224.4769,224.5217,224.1183,224.2707,44134.0
2018-11-05 13:00:00,250.24,250.49,250.13,250.41,70090.0,224.2886,224.5127,224.19,224.441,70090.0
2018-11-05 13:30:00,250.38,250.88,250.32,250.8,52726.0,224.4141,224.8623,224.3603,224.7906,52726.0
2018-11-05 14:00:00,250.78,251.49,250.56,251.49,124702.0,224.7726,225.409,224.5754,225.409,124702.0
2018-11-05 14:30:00,251.47,251.8,251.23,251.55,229852.0,225.3911,225.6869,225.176,225.4628,229852.0
2018-11-05 15:00:00,251.55,251.74,250.79,251.16,342123.0,225.4628,225.6331,224.7816,225.1132,342123.0
2018-11-05 15:30:00,251.16,251.46,250.93,251.28,190682.0,225.1132,225.3821,224.9071,225.2208,190682.0
2018-11-06 09:30:00,251.18,252.53,251.11,252.33,314564.0,225.1311,226.3411,225.0684,226.1619,314564.0
2018-11-06 10:00:00,252.39,252.4,251.96,252.14,85325.0,226.2157,226.2246,225.8303,225.9916,85325.0
2018-11-06 10:30:00,252.08,252.29,251.7,252.13,74943.0,225.9378,226.126,225.5972,225.9826,74943.0
2018-11-06 11:00:00,252.2,252.5,251.84,252.09,66641.0,226.0454,226.3143,225.7227,225.9468,66641.0
2018-11-06 11:30:00,252.02,252.25,251.76,252.06,113347.0,225.884,226.0902,225.651,225.9199,113347.0
2018-11-06 12:00:00,252.19,252.46,252.06,252.27,45164.0,226.0364,226.2784,225.9199,226.1081,45164.0
2018-11-06 12:30:00,252.29,252.69,252.27,252.44,342012.0,226.126,226.4846,226.1081,226.2605,342012.0
2018-11-06 13:00:00,252.45,252.61,252.35,252.35,167925.0,226.2694,226.4128,226.1798,226.1798,167925.0
2018-11-06 13:30:00,252.34,252.55,252.27,252.46,204626.0,226.1708,226.3591,226.1081,226.2784,204626.0
2018-11-06 14:00:00,252.46,252.46,251.36,251.45,89524.0,226.2784,226.2784,225.2925,225.3731,89524.0
2018-11-06 14:30:00,251.35,251.97,251.3,251.77,156371.0,225.2835,225.8392,225.2387,225.66,156371.0
2018-11-06 15:00:00,251.76,252.33,251.6,252.15,124704.0,225.651,226.1619,225.5076,226.0006,124704.0
2018-11-06 15:30:00,252.18,252.98,251.83,252.81,274443.0,226.0274,226.7445,225.7137,226.5921,274443.0
2018-11-07 09:30:00,255.07,255.85,254.91,254.93,506246.0,228.6177,229.3168,228.4743,228.4923,506246.0
2018-11-07 10:00:00,254.91,255.5,254.65,255.48,162670.0,228.4743,229.0031,228.2413,228.9852,162670.0
2018-11-07 10:30:00,255.46,256.31,255.45,256.02,244809.0,228.9673,229.7291,228.9583,229.4692,244809.0
2018-11-07 11:00:00,256.05,256.34,255.83,255.94,171218.0,229.4961,229.756,229.2989,229.3975,171218.0
2018-11-07 11:30:00,256.11,256.79,256.0,256.76,111691.0,229.5499,230.1594,229.4513,230.1325,111691.0
2018-11-07 12:00:00,256.78,256.88,256.55,256.56,148615.0,230.1504,230.24,229.9442,229.9532,148615.0
2018-11-07 12:30:00,256.63,256.98,256.52,256.88,54471.0,230.016,230.3297,229.9174,230.24,54471.0
2018-11-07 13:00:00,256.9,257.09,256.8,257.01,76486.0,230.258,230.4282,230.1683,230.3565,76486.0
2018-11-07 13:30:00,257.03,257.06,256.41,256.65,126697.0,230.3745,230.4014,229.8188,230.0339,126697.0
2018-11-07 14:00:00,256.63,257.35,256.63,257.31,129143.0,230.016,230.6613,230.016,230.6254,129143.0
2018-11-07 14:30:00,257.33,257.7,257.14,257.4,156971.0,230.6434,230.975,230.4731,230.7061,156971.0
2018-11-07 15:00:00,257.4,257.95,257.35,257.91,273068.0,230.7061,231.1991,230.6613,231.1632,273068.0
2018-11-07 15:30:00,257.84,258.32,257.67,258.17,598146.0,231.1005,231.5307,230.9481,231.3962,598146.0
2018-11-08 09:30:00,257.49,258.22,257.41,258.16,220196.0,230.7868,231.4411,230.7151,231.3873,220196.0
2018-11-08 10:00:00,258.13,258.25,257.48,257.61,88251.0,231.3604,231.4679,230.7778,230.8943,88251.0
2018-11-08 10:30:00,257.58,258.06,257.56,257.97,94611.0,230.8674,231.2977,230.8495,231.217,94611.0
2018-11-08 11:00:00,257.95,258.2,257.72,257.97,81650.0,231.1991,231.4231,230.9929,231.217,81650.0
2018-11-08 11:30:00,257.97,258.35,257.96,258.16,56798.0,231.217,231.5576,231.208,231.3873,56798.0
2018-11-08 12:00:00,258.2,258.44,258.11,258.15,73281.0,231.4231,231.6382,231.3425,231.3783,73281.0
2018-11-08 12:30:00,258.12,258.31,257.9,257.92,62982.0,231.3514,231.5217,231.1542,231.1722,62982.0
2018-11-08 13:00:00,257.87,258.01,257.5,257.5,52011.0,231.1274,231.2528,230.7957,230.7957,52011.0
2018-11-08 13:30:00,257.43,257.8,257.42,257.8,65293.0,230.733,231.0646,230.724,231.0646,65293.0
2018-11-08 14:00:00,257.78,258.18,257.17,257.27,165602.0,231.0467,231.4052,230.4999,230.5896,165602.0
2018-11-08 14:30:00,257.27,257.39,256.65,257.16,122133.0,230.5896,230.6971,230.0339,230.491,122133.0
2018-11-08 15:00:00,257.17,257.52,256.85,257.05,363464.0,230.4999,230.8137,230.2131,230.3924,363464.0
2018-11-08 15:30:00,257.05,257.73,256.77,257.72,273942.0,230.3924,231.0019,230.1414,230.9929,273942.0
2018-11-09 09:30:00,256.5,256.64,255.59,255.86,314993.0,229.8994,230.0249,229.0838,229.3258,314993.0
2018-11-09 10:00:00,255.85,256.08,255.07,255.78,293248.0,229.3168,229.523,228.6177,229.2541,293248.0
2018-11-09 10:30:00,255.77,256.01,255.27,255.43,144312.0,229.2451,229.4602,228.797,228.9404,144312.0
2018-11-09 11:00:00,255.48,255.76,254.97,255.53,434623.0,228.9852,229.2362,228.5281,229.03,434623.0
2018-11-09 11:30:00,255.5,255.76,254.56,254.7,188737.0,229.0031,229.2362,228.1606,228.2861,188737.0
2018-11-09 12:00:00,254.71,255.09,254.41,254.71,150696.0,228.2951,228.6357,228.0262,228.2951,150696.0
2018-11-09 12:30:00,254.72,255.27,254.59,254.84,123261.0,228.304,228.797,228.1875,228.4116,123261.0
2018-11-09 13:00:00,254.83,254.97,254.47,254.7,74979.0,228.4026,228.5281,228.08,228.2861,74979.0
2018-11-09 13:30:00,254.67,254.68,254.14,254.3,162066.0,228.2592,228.2682,227.7842,227.9276,162066.0
2018-11-09 14:00:00,254.3,254.67,253.81,253.97,160053.0,227.9276,228.2592,227.4884,227.6318,160053.0
2018-11-09 14:30:00,253.94,255.48,253.94,255.09,197203.0,227.6049,228.9852,227.6049,228.6357,197203.0
2018-11-09 15:00:00,255.09,255.98,254.94,255.68,209901.0,228.6357,229.4334,228.5012,229.1645,209901.0
2018-11-09 15:30:00,255.7,256.24,255.32,255.33,350051.0,229.1824,229.6664,228.8418,228.8508,350051.0
2018-11-12 09:30:00,254.69,254.96,253.23,253.31,207621.0,228.2771,228.5191,226.9686,227.0403,207621.0
2018-11-12 10:00:00,253.14,253.59,252.84,253.42,117255.0,226.8879,227.2912,226.619,227.1388,117255.0
2018-11-12 10:30:00,253.4,253.4,252.18,252.22,143031.0,227.1209,227.1209,226.0274,226.0633,143031.0
2018-11-12 11:00:00,252.26,252.31,251.18,251.18,167855.0,226.0991,226.144,225.1311,225.1311,167855.0
2018-11-12 11:30:00,251.15,251.93,250.95,251.89,163860.0,225.1043,225.8034,224.925,225.7675,163860.0
2018-11-12 12:00:00,251.86,252.37,251.76,251.96,107260.0,225.7406,226.1977,225.651,225.8303,107260.0
2018-11-12 12:30:00,251.96,252.14,251.51,251.56,50605.0,225.8303,225.9916,225.4269,225.4717,50605.0
2018-11-12 13:00:00,251.61,251.74,251.05,251.49,85722.0,225.5166,225.6331,225.0146,225.409,85722.0
2018-11-12 13:30:00,251.43,252.09,250.88,251.72,118228.0,225.3552,225.9468,224.8623,225.6151,118228.0
2018-11-12 14:00:00,251.76,252.64,251.63,251.95,109553.0,225.651,226.4397,225.5345,225.8213,109553.0
2018-11-12 14:30:00,251.91,252.52,251.44,251.44,150290.0,225.7854,226.3322,225.3642,225.3642,150290.0
2018-11-12 15:00:00,251.41,251.92,250.78,251.56,227329.0,225.3373,225.7944,224.7726,225.4717,227329.0
2018-11-12 15:30:00,251.57,251.58,249.95,250.41,646549.0,225.4807,225.4897,224.0287,224.441,646549.0
2018-11-13 09:30:00,250.96,251.91,250.91,251.14,491454.0,224.934,225.7854,224.8891,225.0953,491454.0
2018-11-13 10:00:00,251.15,251.62,249.89,249.89,254166.0,225.1043,225.5255,223.9749,223.9749,254166.0
2018-11-13 10:30:00,249.9,251.34,249.71,251.18,173141.0,223.9839,225.2746,223.8136,225.1311,173141.0
2018-11-13 11:00:00,251.2,253.01,251.19,252.33,253595.0,225.1491,226.7714,225.1401,226.1619,253595.0
2018-11-13 11:30:00,252.32,252.43,251.8,252.01,211378.0,226.1529,226.2515,225.6869,225.8751,211378.0
2018-11-13 12:00:00,252.04,252.37,251.52,251.95,116397.0,225.902,226.1977,225.4359,225.8213,116397.0
2018-11-13 12:30:00,251.95,251.96,250.86,251.01,146302.0,225.8213,225.8303,224.8443,224.9788,146302.0
2018-11-13 13:00:00,251.0,251.34,250.45,250.77,113829.0,224.9698,225.2746,224.4769,224.7637,113829.0
2018-11-13 13:30:00,250.8,251.63,250.7,250.92,148732.0,224.7906,225.5345,224.7009,224.8981,148732.0
2018-11-13 14:00:00,250.84,251.06,249.47,250.11,102048.0,224.8264,225.0236,223.5985,224.1721,102048.0
2018-11-13 14:30:00,250.09,250.59,249.4,250.03,140648.0,224.1542,224.6023,223.5357,224.1004,140648.0
2018-11-13 15:00:00,249.98,250.73,249.41,249.86,276444.0,224.0556,224.7278,223.5447,223.948,276444.0
2018-11-13 15:30:00,249.83,250.54,249.28,250.0,407406.0,223.9212,224.5575,223.4282,224.0735,407406.0
2018-11-14 09:30:00,251.96,252.34,251.43,251.78,257784.0,225.8303,226.1708,225.3552,225.6689,257784.0
2018-11-14 10:00:00,251.8,251.85,250.47,250.74,140862.0,225.6869,225.7317,224.4948,224.7368,140862.0
2018-11-14 10:30:00,250.7,251.11,249.99,250.31,139710.0,224.7009,225.0684,224.0646,224.3514,139710.0
2018-11-14 11:00:00,250.21,250.21,249.09,249.31,133549.0,224.2617,224.2617,223.2579,223.4551,133549.0
2018-11-14 11:30:00,249.29,249.43,248.42,249.37,204924.0,223.4372,223.5626,222.6574,223.5089,204924.0
2018-11-14 12:00:00,249.37,249.64,248.44,249.5,253756.0,223.5089,223.7509,222.6753,223.6254,253756.0
2018-11-14 12:30:00,249.38,249.48,248.12,248.34,344465.0,223.5178,223.6074,222.3885,222.5857,344465.0
2018-11-14 13:00:00,248.33,248.81,247.78,248.37,338956.0,222.5767,223.0069,222.0837,222.6126,338956.0
2018-11-14 13:30:00,248.31,248.52,247.18,247.71,223604.0,222.5588,222.747,221.546,222.021,223604.0
2018-11-14 14:00:00,247.6,248.66,246.66,247.93,220021.0,221.9224,222.8725,221.0799,222.2182,220021.0
2018-11-14 14:30:00,247.8,249.46,247.66,249.41,285997.0,222.1017,223.5895,221.9762,223.5447,285997.0
2018-11-14 15:00:00,249.35,250.07,249.14,249.49,330631.0,223.4909,224.1363,223.3027,223.6164,330631.0
2018-11-14 15:30:00,249.4,249.59,247.69,248.24,334784.0,223.5357,223.706,222.0031,222.496,334784.0
2018-11-15 09:30:00,247.02,247.79,245.94,246.86,469469.0,221.4026,222.0927,220.4346,221.2592,469469.0
2018-11-15 10:00:00,246.86,247.41,246.34,246.49,269303.0,221.2592,221.7521,220.7931,220.9275,269303.0
2018-11-15 10:30:00,246.45,247.04,245.43,246.82,297280.0,220.8917,221.4205,219.9775,221.2233,297280.0
2018-11-15 11:00:00,247.52,248.25,247.35,247.97,109287.0,221.8507,222.505,221.6983,222.254,109287.0
2018-11-15 11:30:00,247.88,248.79,247.88,248.56,218079.0,222.1734,222.989,222.1734,222.7829,218079.0
2018-11-15 12:00:00,248.56,248.94,247.98,248.61,145876.0,222.7829,223.1234,222.263,222.8277,145876.0
2018-11-15 12:30:00,248.63,248.92,247.63,247.71,59810.0,222.8456,223.1055,221.9493,222.021,59810.0
2018-11-15 13:00:00,247.82,249.78,247.26,249.75,309397.0,222.1196,223.8763,221.6177,223.8494,309397.0
2018-11-15 13:30:00,249.8,250.57,249.54,250.36,212263.0,223.8943,224.5844,223.6612,224.3962,212263.0
2018-11-15 14:00:00,250.43,251.01,249.93,250.92,253891.0,224.4589,224.9788,224.0108,224.8981,253891.0
2018-11-15 14:30:00,250.87,251.39,250.37,250.6,315009.0,224.8533,225.3194,224.4051,224.6113,315009.0
2018-11-15 15:00:00,250.56,250.83,249.1,249.72,623854.0,224.5754,224.8174,223.2669,223.8226,623854.0
2018-11-15 15:30:00,249.72,250.96,249.72,250.92,264573.0,223.8226,224.934,223.8226,224.8981,264573.0
2018-11-16 09:30:00,249.77,250.66,249.26,250.66,331122.0,223.8674,224.6651,223.4103,224.6651,331122.0
2018-11-16 10:00:00,250.58,251.0,250.23,250.73,143533.0,224.5934,224.9698,224.2797,224.7278,143533.0
2018-11-16 10:30:00,250.79,251.7,250.69,251.09,117727.0,224.7816,225.5972,224.692,225.0505,117727.0
2018-11-16 11:00:00,251.19,251.23,250.46,250.68,107005.0,225.1401,225.176,224.4858,224.683,107005.0
2018-11-16 11:30:00,250.82,250.83,250.04,250.28,167606.0,224.8085,224.8174,224.1094,224.3245,167606.0
2018-11-16 12:00:00,250.4,250.71,249.99,250.15,106295.0,224.432,224.7099,224.0646,224.208,106295.0
2018-11-16 12:30:00,250.1,252.47,249.95,251.71,363199.0,224.1632,226.2874,224.0287,225.6062,363199.0
2018-11-16 13:00:00,251.67,251.8,250.76,250.89,126402.0,225.5703,225.6869,224.7547,224.8712,126402.0
2018-11-16 13:30:00,250.92,250.97,250.3,250.73,114591.0,224.8981,224.9429,224.3424,224.7278,114591.0
2018-11-16 14:00:00,250.89,251.41,250.66,251.31,121135.0,224.8712,225.3373,224.6651,225.2477,121135.0
2018-11-16 14:30:00,251.25,251.71,251.25,251.62,76601.0,225.1939,225.6062,225.1939,225.5255,76601.0
2018-11-16 15:00:00,251.73,252.14,251.46,251.88,143951.0,225.6241,225.9916,225.3821,225.7586,143951.0
2018-11-16 15:30:00,251.89,252.06,251.27,251.49,197015.0,225.7675,225.9199,225.2118,225.409,197015.0
2018-11-19 09:30:00,250.94,251.21,250.08,250.4,163106.0,224.916,225.158,224.1452,224.432,163106.0
2018-11-19 10:00:00,250.43,250.44,248.96,249.3,132815.0,224.4589,224.4679,223.1414,223.4461,132815.0
2018-11-19 10:30:00,249.28,249.82,248.64,249.58,121847.0,223.4282,223.9122,222.8546,223.6971,121847.0
2018-11-19 11:00:00,249.57,249.72,248.52,248.69,133052.0,223.6881,223.8226,222.747,222.8994,133052.0
2018-11-19 11:30:00,248.68,248.72,247.23,247.66,302098.0,222.8904,222.9263,221.5908,221.9762,302098.0
2018-11-19 12:00:00,247.66,247.81,246.82,247.39,372089.0,221.9762,222.1106,221.2233,221.7342,372089.0
2018-11-19 12:30:00,247.36,247.86,246.9,247.67,111207.0,221.7073,222.1555,221.295,221.9852,111207.0
2018-11-19 13:00:00,247.69,247.76,246.82,247.01,107482.0,222.0031,222.0658,221.2233,221.3936,107482.0
2018-11-19 13:30:00,247.03,247.87,246.57,247.0,125701.0,221.4115,222.1644,220.9992,221.3846,125701.0
2018-11-19 14:00:00,246.94,247.17,246.35,247.0,268161.0,221.3309,221.537,220.802,221.3846,268161.0
2018-11-19 14:30:00,247.01,247.74,246.6,247.61,174036.0,221.3936,222.0479,221.0261,221.9314,174036.0
2018-11-19 15:00:00,247.63,248.33,247.22,247.72,174867.0,221.9493,222.5767,221.5818,222.03,174867.0
2018-11-19 15:30:00,247.77,247.85,246.58,247.31,395314.0,222.0748,222.1465,221.0082,221.6625,395314.0
2018-11-20 09:30:00,243.83,244.5,242.62,243.14,748739.0,218.5434,219.1439,217.4589,217.9249,748739.0
2018-11-20 10:00:00,243.03,243.65,241.96,243.52,409738.0,217.8264,218.3821,216.8673,218.2655,409738.0
2018-11-20 10:30:00,243.5,245.12,243.27,244.93,322417.0,218.2476,219.6996,218.0415,219.5293,322417.0
2018-11-20 11:00:00,244.98,245.14,243.59,243.59,173131.0,219.5741,219.7175,218.3283,218.3283,173131.0
2018-11-20 11:30:00,243.71,245.04,243.4,244.71,182553.0,218.4358,219.6279,218.158,219.3321,182553.0
2018-11-20 12:00:00,244.82,245.32,243.94,244.59,269355.0,219.4307,219.8789,218.642,219.2246,269355.0
2018-11-20 12:30:00,244.74,244.77,243.63,243.66,89559.0,219.359,219.3859,218.3641,218.391,89559.0
2018-11-20 13:00:00,243.7,243.91,242.85,243.15,105209.0,218.4269,218.6151,217.665,217.9339,105209.0
2018-11-20 13:30:00,243.14,243.78,242.96,242.98,185352.0,217.9249,218.4986,217.7636,217.7815,185352.0
2018-11-20 14:00:00,242.93,243.37,242.36,242.68,863375.0,217.7367,218.1311,217.2258,217.5126,863375.0
2018-11-20 14:30:00,242.75,243.73,242.51,242.75,245218.0,217.5754,218.4538,217.3603,217.5754,245218.0
2018-11-20 15:00:00,242.73,243.53,241.83,243.23,566693.0,217.5575,218.2745,216.7508,218.0056,566693.0
2018-11-20 15:30:00,243.27,243.54,242.43,242.76,396942.0,218.0415,218.2835,217.2886,217.5844,396942.0
2018-11-21 09:30:00,244.24,244.7,243.7,244.38,287603.0,218.9109,219.3232,218.4269,219.0363,287603.0
2018-11-21 10:00:00,244.55,245.0,244.09,244.91,259377.0,219.1887,219.5921,218.7764,219.5114,259377.0
2018-11-21 10:30:00,244.84,244.93,244.11,244.59,125474.0,219.4486,219.5293,218.7943,219.2246,125474.0
2018-11-21 11:00:00,244.52,245.44,244.34,245.17,239483.0,219.1618,219.9864,219.0005,219.7444,239483.0
2018-11-21 11:30:00,245.18,245.44,244.95,245.14,176740.0,219.7534,219.9864,219.5472,219.7175,176740.0
2018-11-21 12:00:00,245.14,245.22,244.68,244.85,110924.0,219.7175,219.7892,219.3052,219.4576,110924.0
2018-11-21 12:30:00,244.84,245.19,244.7,245.18,55974.0,219.4486,219.7623,219.3232,219.7534,55974.0
2018-11-21 13:00:00,245.21,245.28,244.74,244.96,93338.0,219.7803,219.843,219.359,219.5562,93338.0
2018-11-21 13:30:00,244.92,245.16,244.83,244.96,97261.0,219.5203,219.7355,219.4397,219.5562,97261.0
2018-11-21 14:00:00,244.9,245.08,244.71,244.96,90892.0,219.5024,219.6638,219.3321,219.5562,90892.0
2018-11-21 14:30:00,244.97,245.05,244.59,244.66,130855.0,219.5652,219.6369,219.2246,219.2873,130855.0
2018-11-21 15:00:00,244.66,245.05,244.31,244.39,147099.0,219.2873,219.6369,218.9736,219.0453,147099.0
2018-11-21 15:30:00,244.31,244.32,243.52,243.6,380001.0,218.9736,218.9826,218.2655,218.3372,380001.0
2018-11-23 09:30:00,241.8,242.91,241.73,242.68,159893.0,216.7239,217.7188,216.6612,217.5126,159893.0
2018-11-23 10:00:00,242.77,242.96,242.06,242.2,82936.0,217.5933,217.7636,216.9569,217.0824,82936.0
2018-11-23 10:30:00,242.17,242.91,242.1,242.73,90509.0,217.0555,217.7188,216.9928,217.5575,90509.0
2018-11-23 11:00:00,242.78,243.35,242.72,243.07,113865.0,217.6023,218.1132,217.5485,217.8622,113865.0
2018-11-23 11:30:00,243.04,243.09,242.33,242.36,94796.0,217.8353,217.8801,217.1989,217.2258,94796.0
2018-11-23 12:00:00,242.33,242.78,242.15,242.56,72192.0,217.1989,217.6023,217.0376,217.4051,72192.0
2018-11-23 12:30:00,242.54,242.84,241.89,241.99,127782.0,217.3872,217.6561,216.8046,216.8942,127782.0
2018-11-26 09:30:00,244.23,245.43,244.1,245.43,311957.0,218.9019,219.9775,218.7854,219.9775,311957.0
2018-11-26 10:00:00,245.48,245.56,244.87,245.07,162148.0,220.0223,220.094,219.4755,219.6548,162148.0
2018-11-26 10:30:00,245.14,245.46,244.71,245.39,250922.0,219.7175,220.0043,219.3321,219.9416,250922.0
2018-11-26 11:00:00,245.39,245.41,244.95,245.05,125133.0,219.9416,219.9595,219.5472,219.6369,125133.0
2018-11-26 11:30:00,245.0,245.0,244.35,244.78,144504.0,219.5921,219.5921,219.0095,219.3949,144504.0
2018-11-26 12:00:00,244.8,245.15,244.35,244.46,171795.0,219.4128,219.7265,219.0095,219.1081,171795.0
2018-11-26 12:30:00,244.43,244.45,243.85,244.26,135231.0,219.0812,219.0991,218.5613,218.9288,135231.0
2018-11-26 13:00:00,244.28,244.67,244.02,244.46,113667.0,218.9467,219.2963,218.7137,219.1081,113667.0
2018-11-26 13:30:00,244.46,245.05,244.34,245.02,162462.0,219.1081,219.6369,219.0005,219.61,162462.0
2018-11-26 14:00:00,245.0,245.45,244.86,245.34,144121.0,219.5921,219.9954,219.4666,219.8968,144121.0
2018-11-26 14:30:00,245.34,245.79,245.19,245.63,120929.0,219.8968,220.3001,219.7623,220.1567,120929.0
2018-11-26 15:00:00,245.68,245.76,245.29,245.36,123200.0,220.2015,220.2732,219.852,219.9147,123200.0
2018-11-26 15:30:00,245.35,245.84,245.35,245.76,251505.0,219.9058,220.3449,219.9058,220.2732,251505.0
2018-11-27 09:30:00,244.73,245.28,244.12,244.94,227166.0,219.3501,219.843,218.8033,219.5383,227166.0
2018-11-27 10:00:00,244.98,246.0,244.55,245.4,435593.0,219.5741,220.4883,219.1887,219.9506,435593.0
2018-11-27 10:30:00,245.34,246.11,244.92,245.79,72886.0,219.8968,220.5869,219.5203,220.3001,72886.0
2018-11-27 11:00:00,245.75,246.29,245.52,245.87,137584.0,220.2643,220.7483,220.0581,220.3718,137584.0
2018-11-27 11:30:00,245.76,246.09,245.34,245.93,224985.0,220.2732,220.569,219.8968,220.4256,224985.0
2018-11-27 12:00:00,245.97,245.97,245.0,245.09,92259.0,220.4615,220.4615,219.5921,219.6727,92259.0
2018-11-27 12:30:00,245.08,245.62,244.88,245.16,213200.0,219.6638,220.1478,219.4845,219.7355,213200.0
2018-11-27 13:00:00,245.16,245.8,244.92,245.3,291587.0,219.7355,220.3091,219.5203,219.8609,291587.0
2018-11-27 13:30:00,245.5,246.0,245.45,246.0,127779.0,220.0402,220.4883,219.9954,220.4883,127779.0
2018-11-27 14:00:00,246.05,246.35,245.89,246.18,170724.0,220.5332,220.802,220.3898,220.6497,170724.0
2018-11-27 14:30:00,246.18,246.44,246.05,246.07,102189.0,220.6497,220.8827,220.5332,220.5511,102189.0
2018-11-27 15:00:00,246.05,246.26,245.84,246.09,201882.0,220.5332,220.7214,220.3449,220.569,201882.0
2018-11-27 15:30:00,246.11,246.6,245.84,246.58,308364.0,220.5869,221.0261,220.3449,221.0082,308364.0
2018-11-28 09:30:00,247.72,248.0,247.38,247.56,250036.0,222.03,222.2809,221.7252,221.8866,250036.0
2018-11-28 10:00:00,247.5,247.76,246.97,247.02,101337.0,221.8328,222.0658,221.3577,221.4026,101337.0
2018-11-28 10:30:00,247.0,247.3,246.75,247.2,113799.0,221.3846,221.6535,221.1606,221.5639,113799.0
2018-11-28 11:00:00,247.17,247.65,247.17,247.52,247324.0,221.537,221.9672,221.537,221.8507,247324.0
2018-11-28 11:30:00,247.51,247.9,247.37,247.72,142427.0,221.8417,222.1913,221.7163,222.03,142427.0
2018-11-28 12:00:00,247.86,250.47,247.86,250.32,436126.0,222.1555,224.4948,222.1555,224.3603,436126.0
2018-11-28 12:30:00,250.45,250.71,250.0,250.22,169854.0,224.4769,224.7099,224.0735,224.2707,169854.0
2018-11-28 13:00:00,250.29,250.63,249.82,250.57,168379.0,224.3334,224.6382,223.9122,224.5844,168379.0
2018-11-28 13:30:00,250.59,251.33,250.5,251.15,202413.0,224.6023,225.2656,224.5217,225.1043,202413.0
2018-11-28 14:00:00,251.19,251.4,250.81,251.03,164804.0,225.1401,225.3283,224.7995,224.9967,164804.0
2018-11-28 14:30:00,251.02,251.2,250.7,250.72,274826.0,224.9877,225.1491,224.7009,224.7189,274826.0
2018-11-28 15:00:00,250.71,251.36,250.48,251.34,160243.0,224.7099,225.2925,224.5037,225.2746,160243.0
2018-11-28 15:30:00,251.29,252.31,251.12,252.27,700542.0,225.2297,226.144,225.0774,226.1081,700542.0
2018-11-29 09:30:00,251.54,251.84,251.33,251.5,303226.0,225.4538,225.7227,225.2656,225.418,303226.0
2018-11-29 10:00:00,251.47,251.65,250.94,250.96,160512.0,225.3911,225.5524,224.916,224.934,160512.0
2018-11-29 10:30:00,251.04,251.89,250.36,250.73,340520.0,225.0057,225.7675,224.3962,224.7278,340520.0
2018-11-29 11:00:00,250.67,251.35,250.52,251.35,175914.0,224.674,225.2835,224.5396,225.2835,175914.0
2018-11-29 11:30:00,251.35,251.79,251.06,251.72,126544.0,225.2835,225.6779,225.0236,225.6151,126544.0
2018-11-29 12:00:00,251.72,251.72,251.33,251.68,243711.0,225.6151,225.6151,225.2656,225.5793,243711.0
2018-11-29 12:30:00,251.68,252.09,251.63,252.09,73280.0,225.5793,225.9468,225.5345,225.9468,73280.0
2018-11-29 13:00:00,252.05,252.06,251.65,251.85,110648.0,225.9109,225.9199,225.5524,225.7317,110648.0
2018-11-29 13:30:00,251.84,252.23,251.74,251.94,151966.0,225.7227,226.0723,225.6331,225.8123,151966.0
2018-11-29 14:00:00,251.93,252.78,251.77,252.63,254479.0,225.8034,226.5652,225.66,226.4308,254479.0
2018-11-29 14:30:00,252.57,253.23,252.51,253.19,186392.0,226.377,226.9686,226.3232,226.9327,186392.0
2018-11-29 15:00:00,253.22,253.25,252.54,252.74,471205.0,226.9596,226.9865,226.3501,226.5294,471205.0
2018-11-29 15:30:00,252.7,252.7,251.67,251.79,346792.0,226.4935,226.4935,225.5703,225.6779,346792.0
2018-11-30 09:30:00,251.64,251.99,251.35,251.99,145105.0,225.5434,225.8571,225.2835,225.8571,145105.0
2018-11-30 10:00:00,251.98,252.21,251.81,252.02,91840.0,225.8482,226.0543,225.6958,225.884,91840.0
2018-11-30 10:30:00,252.07,252.7,252.06,252.31,124978.0,225.9288,226.4935,225.9199,226.144,124978.0
2018-11-30 11:00:00,252.28,252.31,251.71,251.86,182167.0,226.1171,226.144,225.6062,225.7406,182167.0
2018-11-30 11:30:00,251.78,252.44,251.6,252.33,150290.0,225.6689,226.2605,225.5076,226.1619,150290.0
2018-11-30 12:00:00,252.33,252.33,252.0,252.02,65417.0,226.1619,226.1619,225.8661,225.884,65417.0
2018-11-30 12:30:00,252.02,252.19,251.87,251.89,69453.0,225.884,226.0364,225.7496,225.7675,69453.0
2018-11-30 13:00:00,251.86,252.16,251.7,252.11,39045.0,225.7406,226.0095,225.5972,225.9647,39045.0
2018-11-30 13:30:00,252.13,253.03,252.08,252.91,270995.0,225.9826,226.7893,225.9378,226.6817,270995.0
2018-11-30 14:00:00,252.93,253.08,252.7,252.97,72763.0,226.6997,226.8341,226.4935,226.7355,72763.0
2018-11-30 14:30:00,252.96,253.2,252.8,252.95,167148.0,226.7266,226.9417,226.5831,226.7176,167148.0
2018-11-30 15:00:00,253.02,253.7,252.91,253.56,287833.0,226.7803,227.3898,226.6817,227.2643,287833.0
2018-11-30 15:30:00,253.55,253.94,253.13,253.45,1026156.0,227.2554,227.6049,226.8789,227.1657,1026156.0
2018-12-03 09:30:00,257.6,257.74,256.08,256.27,665654.0,230.8854,231.0108,229.523,229.6933,665654.0
2018-12-03 10:00:00,256.58,257.12,256.13,256.96,293508.0,229.9711,230.4551,229.5678,230.3117,293508.0
2018-12-03 10:30:00,256.96,256.99,255.54,255.61,234311.0,230.3117,230.3386,229.039,229.1017,234311.0
2018-12-03 11:00:00,255.69,256.11,255.34,255.78,167721.0,229.1734,229.5499,228.8597,229.2541,167721.0
2018-12-03 11:30:00,255.84,256.04,255.06,255.13,181795.0,229.3079,229.4871,228.6088,228.6715,181795.0
2018-12-03 12:00:00,255.22,256.02,255.22,256.02,80394.0,228.7522,229.4692,228.7522,229.4692,80394.0
2018-12-03 12:30:00,256.08,256.43,255.72,255.96,94779.0,229.523,229.8367,229.2003,229.4154,94779.0
2018-12-03 13:00:00,255.98,256.6,255.98,256.47,187205.0,229.4334,229.9891,229.4334,229.8725,187205.0
2018-12-03 13:30:00,256.45,256.45,255.5,255.76,158330.0,229.8546,229.8546,229.0031,229.2362,158330.0
2018-12-03 14:00:00,255.77,256.3,255.17,256.18,217841.0,229.2451,229.7202,228.7074,229.6126,217841.0
2018-12-03 14:30:00,256.18,256.35,255.86,256.07,135718.0,229.6126,229.765,229.3258,229.514,135718.0
2018-12-03 15:00:00,256.06,256.75,255.76,256.56,281172.0,229.5051,230.1235,229.2362,229.9532,281172.0
2018-12-03 15:30:00,256.57,256.84,256.07,256.62,341576.0,229.9622,230.2042,229.514,230.007,341576.0
2018-12-04 09:30:00,255.85,256.27,254.93,255.34,307111.0,229.3168,229.6933,228.4923,228.8597,307111.0
2018-12-04 10:00:00,255.27,255.47,254.67,255.13,177852.0,228.797,228.9762,228.2592,228.6715,177852.0
2018-12-04 10:30:00,255.12,255.32,254.75,254.79,148784.0,228.6625,228.8418,228.3309,228.3668,148784.0
2018-12-04 11:00:00,254.79,255.14,254.44,254.62,196699.0,228.3668,228.6805,228.0531,228.2144,196699.0
2018-12-04 11:30:00,254.62,254.78,254.06,254.09,184945.0,228.2144,228.3578,227.7125,227.7394,184945.0
2018-12-04 12:00:00,254.0,254.02,251.16,251.24,516708.0,227.6587,227.6766,225.1132,225.1849,516708.0
2018-12-04 12:30:00,251.16,251.57,250.22,250.88,313179.0,225.1132,225.4807,224.2707,224.8623,313179.0
2018-12-04 13:00:00,250.84,251.1,249.2,249.65,335731.0,224.8264,225.0594,223.3565,223.7598,335731.0
2018-12-04 13:30:00,249.7,250.48,248.47,250.2,240299.0,223.8046,224.5037,222.7022,224.2528,240299.0
2018-12-04 14:00:00,250.15,250.77,249.66,249.82,127304.0,224.208,224.7637,223.7688,223.9122,127304.0
2018-12-04 14:30:00,249.87,251.18,249.87,250.3,175769.0,223.957,225.1311,223.957,224.3424,175769.0
2018-12-04 15:00:00,250.29,250.29,248.72,248.78,179986.0,224.3334,224.3334,222.9263,222.98,179986.0
2018-12-04 15:30:00,248.73,249.41,248.06,248.58,560205.0,222.9352,223.5447,222.3347,222.8008,560205.0
2018-12-06 09:30:00,244.42,245.5,243.21,243.62,771884.0,219.0722,220.0402,217.9877,218.3552,771884.0
2018-12-06 10:00:00,243.66,244.54,243.33,244.21,327034.0,218.391,219.1798,218.0952,218.884,327034.0
2018-12-06 10:30:00,244.4,244.41,242.69,242.89,262891.0,219.0543,219.0632,217.5216,217.7009,262891.0
2018-12-06 11:00:00,242.89,243.11,241.13,241.45,1059301.0,217.7009,217.8981,216.1234,216.4102,1059301.0
2018-12-06 11:30:00,241.41,243.52,241.35,243.39,1753576.0,216.3744,218.2655,216.3206,218.149,1753576.0
2018-12-06 12:00:00,243.38,244.74,242.98,244.62,279775.0,218.1401,219.359,217.7815,219.2515,279775.0
2018-12-06 12:30:00,244.62,245.39,244.2,245.0,253685.0,219.2515,219.9416,218.875,219.5921,253685.0
2018-12-06 13:00:00,244.99,245.01,243.68,243.9,168859.0,219.5831,219.601,218.4089,218.6061,168859.0
2018-12-06 13:30:00,243.75,245.59,243.32,245.55,236415.0,218.4717,220.1209,218.0863,220.085,236415.0
2018-12-06 14:00:00,245.6,245.95,244.04,245.04,452240.0,220.1298,220.4435,218.7316,219.6279,452240.0
2018-12-06 14:30:00,244.98,245.53,243.68,245.38,379684.0,219.5741,220.0671,218.4089,219.9326,379684.0
2018-12-06 15:00:00,245.38,246.08,244.95,245.81,438465.0,219.9326,220.56,219.5472,220.318,438465.0
2018-12-06 15:30:00,245.72,248.09,245.71,248.08,680388.0,220.2374,222.3616,220.2284,222.3526,680388.0
2018-12-07 09:30:00,247.63,249.24,247.46,248.44,226715.0,221.9493,223.3923,221.7969,222.6753,226715.0
2018-12-07 10:00:00,248.5,248.73,245.89,246.47,381297.0,222.7291,222.9352,220.3898,220.9096,381297.0
2018-12-07 10:30:00,246.42,246.66,245.4,246.5,162677.0,220.8648,221.0799,219.9506,220.9365,162677.0
2018-12-07 11:00:00,246.52,246.72,244.0,244.59,254384.0,220.9544,221.1337,218.6958,219.2246,254384.0
2018-12-07 11:30:00,244.43,245.35,243.86,243.88,154102.0,219.0812,219.9058,218.5703,218.5882,154102.0
2018-12-07 12:00:00,243.79,244.77,243.79,244.26,142867.0,218.5075,219.3859,218.5075,218.9288,142867.0
2018-12-07 12:30:00,244.1,244.9,243.1,244.7,160124.0,218.7854,219.5024,217.8891,219.3232,160124.0
2018-12-07 13:00:00,244.5,245.28,243.6,244.33,228874.0,219.1439,219.843,218.3372,218.9915,228874.0
2018-12-07 13:30:00,244.15,244.23,242.96,242.98,128953.0,218.8302,218.9019,217.7636,217.7815,128953.0
2018-12-07 14:00:00,242.92,243.57,242.11,243.18,239676.0,217.7278,218.3104,217.0018,217.9608,239676.0
2018-12-07 14:30:00,243.3,243.36,241.63,241.78,378562.0,218.0684,218.1221,216.5715,216.706,378562.0
2018-12-07 15:00:00,241.82,242.81,241.37,242.59,384688.0,216.7418,217.6292,216.3385,217.432,384688.0
2018-12-07 15:30:00,242.55,243.91,242.12,242.24,455932.0,217.3961,218.6151,217.0107,217.1183,455932.0
2018-12-10 09:30:00,242.0,242.78,240.07,240.45,532756.0,216.9032,217.6023,215.1733,215.5139,532756.0
2018-12-10 10:00:00,240.43,241.88,240.13,241.13,308673.0,215.496,216.7956,215.2271,216.1234,308673.0
2018-12-10 10:30:00,241.0,241.36,238.91,239.27,477552.0,216.0069,216.3295,214.1336,214.4563,477552.0
2018-12-10 11:00:00,239.41,239.41,237.62,238.59,1100864.0,214.5818,214.5818,212.9774,213.8468,1100864.0
2018-12-10 11:30:00,238.53,240.06,238.31,239.2,371018.0,213.793,215.1644,213.5958,214.3935,371018.0
2018-12-10 12:00:00,239.13,239.75,238.57,238.89,241871.0,214.3308,214.8865,213.8289,214.1157,241871.0
2018-12-10 12:30:00,238.98,241.47,238.98,241.05,322183.0,214.1964,216.4281,214.1964,216.0517,322183.0
2018-12-10 13:00:00,241.09,241.62,240.61,240.67,216054.0,216.0875,216.5626,215.6573,215.7111,216054.0
2018-12-10 13:30:00,240.66,242.2,240.65,241.75,161779.0,215.7021,217.0824,215.6932,216.6791,161779.0
2018-12-10 14:00:00,241.73,242.1,241.07,241.79,263745.0,216.6612,216.9928,216.0696,216.7149,263745.0
2018-12-10 14:30:00,241.79,242.96,241.79,241.93,170870.0,216.7149,217.7636,216.7149,216.8404,170870.0
2018-12-10 15:00:00,241.92,242.27,241.5,242.24,247538.0,216.8315,217.1452,216.455,217.1183,247538.0
2018-12-10 15:30:00,242.33,243.62,242.32,242.65,875828.0,217.1989,218.3552,217.19,217.4858,875828.0
2018-12-11 09:30:00,245.95,246.12,245.26,245.48,527761.0,220.4435,220.5959,219.8251,220.0223,527761.0
2018-12-11 10:00:00,245.48,246.11,244.98,245.88,206934.0,220.0223,220.5869,219.5741,220.3808,206934.0
2018-12-11 10:30:00,245.94,246.02,244.47,244.8,142624.0,220.4346,220.5063,219.117,219.4128,142624.0
2018-12-11 11:00:00,244.83,244.86,243.88,244.06,199743.0,219.4397,219.4666,218.5882,218.7495,199743.0
2018-12-11 11:30:00,244.08,244.29,243.4,244.13,155149.0,218.7675,218.9557,218.158,218.8123,155149.0
2018-12-11 12:00:00,244.04,244.04,242.24,242.68,251450.0,218.7316,218.7316,217.1183,217.5126,251450.0
2018-12-11 12:30:00,242.66,243.25,242.38,242.79,534260.0,217.4947,218.0235,217.2438,217.6112,534260.0
2018-12-11 13:00:00,242.77,243.23,242.39,242.71,207577.0,217.5933,218.0056,217.2527,217.5395,207577.0
2018-12-11 13:30:00,242.59,242.81,241.22,241.41,370545.0,217.432,217.6292,216.2041,216.3744,370545.0
2018-12-11 14:00:00,241.36,243.17,241.19,243.1,183436.0,216.3295,217.9518,216.1772,217.8891,183436.0
2018-12-11 14:30:00,243.1,244.12,243.1,243.46,374434.0,217.8891,218.8033,217.8891,218.2118,374434.0
2018-12-11 15:00:00,243.5,244.8,242.93,243.95,285151.0,218.2476,219.4128,217.7367,218.6509,285151.0
2018-12-11 15:30:00,243.91,244.58,242.57,242.68,525038.0,218.6151,219.2156,217.4141,217.5126,525038.0
2018-12-12 09:30:00,245.79,245.95,244.86,245.4,357694.0,220.3001,220.4435,219.4666,219.9506,357694.0
2018-12-12 10:00:00,245.5,246.33,245.09,245.94,151573.0,220.0402,220.7841,219.6727,220.4346,151573.0
2018-12-12 10:30:00,245.79,246.49,245.2,246.39,160798.0,220.3001,220.9275,219.7713,220.8379,160798.0
2018-12-12 11:00:00,246.4,246.69,246.04,246.22,123636.0,220.8469,221.1068,220.5242,220.6855,123636.0
2018-12-12 11:30:00,246.27,246.71,245.81,246.57,96692.0,220.7303,221.1247,220.318,220.9992,96692.0
2018-12-12 12:00:00,246.74,246.87,246.19,246.64,111024.0,221.1516,221.2681,220.6586,221.062,111024.0
2018-12-12 12:30:00,246.66,246.98,246.2,246.87,126537.0,221.0799,221.3667,220.6676,221.2681,126537.0
2018-12-12 13:00:00,246.94,247.16,246.78,247.03,129523.0,221.3309,221.528,221.1875,221.4115,129523.0
2018-12-12 13:30:00,247.04,247.04,246.22,246.48,160517.0,221.4205,221.4205,220.6855,220.9186,160517.0
2018-12-12 14:00:00,246.48,246.53,244.87,245.14,273334.0,220.9186,220.9634,219.4755,219.7175,273334.0
2018-12-12 14:30:00,245.08,245.38,244.4,245.17,257949.0,219.6638,219.9326,219.0543,219.7444,257949.0
2018-12-12 15:00:00,245.17,245.77,244.76,244.85,272075.0,219.7444,220.2822,219.3769,219.4576,272075.0
2018-12-12 15:30:00,244.82,245.64,243.85,243.97,985658.0,219.4307,220.1657,218.5613,218.6689,985658.0
2018-12-13 09:30:00,244.86,245.59,244.17,244.2,292997.0,219.4666,220.1209,218.8481,218.875,292997.0
2018-12-13 10:00:00,244.25,245.76,244.22,244.69,205592.0,218.9198,220.2732,218.8929,219.3142,205592.0
2018-12-13 10:30:00,244.75,245.05,243.5,244.23,196186.0,219.368,219.6369,218.2476,218.9019,196186.0
2018-12-13 11:00:00,244.19,244.51,243.55,244.12,99683.0,218.8661,219.1529,218.2924,218.8033,99683.0
2018-12-13 11:30:00,244.02,244.93,243.77,243.79,149790.0,218.7137,219.5293,218.4896,218.5075,149790.0
2018-12-13 12:00:00,243.75,243.9,243.1,243.28,131915.0,218.4717,218.6061,217.8891,218.0504,131915.0
2018-12-13 12:30:00,243.34,244.03,243.24,243.59,144018.0,218.1042,218.7226,218.0146,218.3283,144018.0
2018-12-13 13:00:00,243.61,243.67,242.84,243.36,221427.0,218.3462,218.4,217.6561,218.1221,221427.0
2018-12-13 13:30:00,243.37,244.38,243.25,243.38,238528.0,218.1311,219.0363,218.0235,218.1401,238528.0
2018-12-13 14:00:00,243.5,243.5,242.72,243.21,121290.0,218.2476,218.2476,217.5485,217.9877,121290.0
2018-12-13 14:30:00,243.2,243.72,242.7,243.47,108727.0,217.9787,218.4448,217.5306,218.2207,108727.0
2018-12-13 15:00:00,243.56,243.95,243.11,243.56,123111.0,218.3014,218.6509,217.8981,218.3014,123111.0
2018-12-13 15:30:00,243.54,244.43,243.33,243.87,309257.0,218.2835,219.0812,218.0952,218.5792,309257.0
2018-12-14 09:30:00,241.66,242.44,241.29,242.28,381051.0,216.5984,217.2975,216.2668,217.1541,381051.0
2018-12-14 10:00:00,242.25,242.63,241.72,241.72,436152.0,217.1272,217.4678,216.6522,216.6522,436152.0
2018-12-14 10:30:00,241.72,242.32,241.13,241.7,353501.0,216.6522,217.19,216.1234,216.6343,353501.0
2018-12-14 11:00:00,241.65,242.17,240.8,241.02,368452.0,216.5895,217.0555,215.8276,216.0248,368452.0
2018-12-14 11:30:00,241.01,241.47,239.88,240.0,532625.0,216.0158,216.4281,215.003,215.1106,532625.0
2018-12-14 12:00:00,240.25,240.75,239.98,240.69,244863.0,215.3347,215.7828,215.0927,215.729,244863.0
2018-12-14 12:30:00,240.68,241.09,240.35,240.55,181451.0,215.7201,216.0875,215.4243,215.6035,181451.0
2018-12-14 13:00:00,240.47,240.95,240.19,240.38,283779.0,215.5318,215.9621,215.2809,215.4512,283779.0
2018-12-14 13:30:00,240.32,240.38,239.7,239.87,250473.0,215.3974,215.4512,214.8417,214.9941,250473.0
2018-12-14 14:00:00,239.95,240.35,239.69,240.14,159945.0,215.0658,215.4243,214.8327,215.2361,159945.0
2018-12-14 14:30:00,240.06,240.07,238.9,239.57,376733.0,215.1644,215.1733,214.1247,214.7252,376733.0
2018-12-14 15:00:00,239.56,240.15,239.3,239.44,271425.0,214.7162,215.245,214.4832,214.6087,271425.0
2018-12-14 15:30:00,239.42,239.63,238.77,239.38,828766.0,214.5907,214.779,214.0081,214.5549,828766.0
2018-12-17 09:30:00,237.06,237.12,235.09,236.18,491998.0,213.6498,213.7038,211.8743,212.8567,491998.0
2018-12-17 10:00:00,236.11,236.92,235.82,236.58,392588.0,212.7936,213.5236,212.5322,213.2172,392588.0
2018-12-17 10:30:00,236.57,237.43,235.94,237.22,368484.0,213.2082,213.9832,212.6404,213.794,368484.0
2018-12-17 11:00:00,237.22,238.22,237.12,237.6,428124.0,213.794,214.6952,213.7038,214.1364,428124.0
2018-12-17 11:30:00,237.59,237.95,237.07,237.9,174587.0,214.1274,214.4519,213.6588,214.4068,174587.0
2018-12-17 12:00:00,237.98,238.2,237.03,237.16,220897.0,214.4789,214.6772,213.6227,213.7399,220897.0
2018-12-17 12:30:00,237.13,237.13,235.48,235.5,299553.0,213.7129,213.7129,212.2258,212.2438,299553.0
2018-12-17 13:00:00,235.44,235.89,234.96,235.27,388002.0,212.1897,212.5953,211.7572,212.0365,388002.0
2018-12-17 13:30:00,235.22,235.59,234.23,234.3,293442.0,211.9915,212.3249,211.0992,211.1623,293442.0
2018-12-17 14:00:00,234.25,234.62,233.73,233.96,538430.0,211.1173,211.4507,210.6486,210.8559,538430.0
2018-12-17 14:30:00,233.99,234.65,233.55,233.81,264799.0,210.8829,211.4778,210.4864,210.7207,264799.0
2018-12-17 15:00:00,233.82,234.12,232.48,232.71,476063.0,210.7297,211.0001,209.5221,209.7293,476063.0
2018-12-17 15:30:00,232.76,233.37,231.68,233.29,845418.0,209.7744,210.3242,208.8011,210.2521,845418.0
2018-12-18 09:30:00,235.0,235.68,234.66,235.59,679463.0,211.7932,212.406,211.4868,212.3249,679463.0
2018-12-18 10:00:00,235.58,235.62,234.77,235.26,303726.0,212.3159,212.352,211.5859,212.0275,303726.0
2018-12-18 10:30:00,235.22,235.55,234.21,234.49,269851.0,211.9915,212.2889,211.0812,211.3336,269851.0
2018-12-18 11:00:00,234.67,234.85,233.63,233.97,176175.0,211.4958,211.658,210.5585,210.8649,176175.0
2018-12-18 11:30:00,233.99,234.75,233.99,234.37,156912.0,210.8829,211.5679,210.8829,211.2254,156912.0
2018-12-18 12:00:00,234.31,235.59,234.31,235.08,224125.0,211.1713,212.3249,211.1713,211.8653,224125.0
2018-12-18 12:30:00,235.09,235.38,234.89,235.16,87335.0,211.8743,212.1357,211.6941,211.9374,87335.0
2018-12-18 13:00:00,235.14,235.32,234.46,234.66,137844.0,211.9194,212.0816,211.3065,211.4868,137844.0
2018-12-18 13:30:00,234.62,234.64,233.61,233.87,128452.0,211.4507,211.4688,210.5405,210.7748,128452.0
2018-12-18 14:00:00,233.85,234.52,233.74,234.0,471912.0,210.7568,211.3606,210.6576,210.892,471912.0
2018-12-18 14:30:00,234.05,234.07,231.93,231.97,588867.0,210.937,210.955,209.0264,209.0624,588867.0
2018-12-18 15:00:00,231.93,232.77,231.47,232.28,489231.0,209.0264,209.7834,208.6118,209.3418,489231.0
2018-12-18 15:30:00,232.32,234.35,232.29,233.16,504746.0,209.3779,211.2074,209.3508,210.1349,504746.0
2018-12-19 09:30:00,233.21,235.24,233.0,234.76,519685.0,210.18,212.0095,209.9907,211.5769,519685.0
2018-12-19 10:00:00,234.8,235.37,234.75,235.22,295905.0,211.613,212.1267,211.5679,211.9915,295905.0
2018-12-19 10:30:00,235.23,235.53,234.95,235.33,203727.0,212.0005,212.2709,211.7481,212.0906,203727.0
2018-12-19 11:00:00,235.46,235.48,234.44,234.78,142954.0,212.2078,212.2258,211.2885,211.5949,142954.0
2018-12-19 11:30:00,234.8,235.46,234.49,235.4,174955.0,211.613,212.2078,211.3336,212.1537,174955.0
2018-12-19 12:00:00,235.37,236.11,235.37,235.92,311866.0,212.1267,212.7936,212.1267,212.6223,311866.0
2018-12-19 12:30:00,235.91,236.07,235.45,235.45,160067.0,212.6133,212.7575,212.1988,212.1988,160067.0
2018-12-19 13:00:00,235.44,235.49,234.64,234.97,190816.0,212.1897,212.2348,211.4688,211.7662,190816.0
2018-12-19 13:30:00,235.0,236.65,234.88,236.61,329225.0,211.7932,213.2803,211.6851,213.2442,329225.0
2018-12-19 14:00:00,236.95,237.0,231.96,234.17,1449148.0,213.5506,213.5957,209.0534,211.0452,1449148.0
2018-12-19 14:30:00,234.18,234.95,229.86,230.45,1209970.0,211.0542,211.7481,207.1608,207.6925,1209970.0
2018-12-19 15:00:00,230.48,230.48,227.78,228.99,1276629.0,207.7196,207.7196,205.2862,206.3767,1276629.0
2018-12-19 15:30:00,229.03,230.23,228.48,229.52,910794.0,206.4128,207.4942,205.9171,206.8544,910794.0
2018-12-20 09:30:00,228.35,229.19,227.42,228.8,1086917.0,205.7999,206.557,204.9617,206.2055,1086917.0
2018-12-20 10:00:00,228.78,229.9,228.36,228.67,498724.0,206.1874,207.1968,205.8089,206.0883,498724.0
2018-12-20 10:30:00,228.68,229.87,228.5,228.95,628097.0,206.0973,207.1698,205.9351,206.3407,628097.0
2018-12-20 11:00:00,228.85,229.06,227.1,227.48,447912.0,206.2505,206.4398,204.6733,205.0158,447912.0
2018-12-20 11:30:00,227.51,227.74,225.48,226.17,843931.0,205.0429,205.2501,203.2133,203.8352,843931.0
2018-12-20 12:00:00,226.27,227.62,225.61,227.54,795482.0,203.9253,205.142,203.3305,205.0699,795482.0
2018-12-20 12:30:00,227.51,227.7,226.09,226.86,466953.0,205.0429,205.2141,203.7631,204.457,466953.0
2018-12-20 13:00:00,226.92,226.94,225.7,226.28,342987.0,204.5111,204.5291,203.4116,203.9343,342987.0
2018-12-20 13:30:00,226.19,226.41,225.3,225.43,529996.0,203.8532,204.0515,203.0511,203.1683,529996.0
2018-12-20 14:00:00,225.45,225.74,223.54,225.65,955630.0,203.1863,203.4476,201.4649,203.3665,955630.0
2018-12-20 14:30:00,225.72,227.89,225.39,226.52,884009.0,203.4296,205.3853,203.1322,204.1506,884009.0
2018-12-20 15:00:00,226.52,227.57,225.17,226.39,661199.0,204.1506,205.0969,202.9339,204.0335,661199.0
2018-12-20 15:30:00,226.51,227.22,224.88,225.88,1437258.0,204.1416,204.7815,202.6726,203.5738,1437258.0
2018-12-21 09:30:00,226.74,227.31,226.22,226.82,1456217.0,204.3489,204.8626,203.8802,204.421,1456217.0
2018-12-21 10:00:00,226.79,229.46,226.1,228.37,961630.0,204.394,206.8003,203.7721,205.8179,961630.0
2018-12-21 10:30:00,228.43,228.52,226.98,227.15,497385.0,205.872,205.9531,204.5652,204.7184,497385.0
2018-12-21 11:00:00,227.2,227.2,225.16,226.81,920048.0,204.7635,204.7635,202.9249,204.412,920048.0
2018-12-21 11:30:00,226.92,226.98,225.24,225.37,538042.0,204.5111,204.5652,202.997,203.1142,538042.0
2018-12-21 12:00:00,225.39,225.69,223.66,223.78,894238.0,203.1322,203.4026,201.5731,201.6812,894238.0
2018-12-21 12:30:00,223.73,225.26,222.91,223.86,963790.0,201.6361,203.015,200.8971,201.7533,963790.0
2018-12-21 13:00:00,223.89,224.65,223.39,224.1,628719.0,201.7803,202.4653,201.3297,201.9696,628719.0
2018-12-21 13:30:00,224.11,225.05,223.54,223.9,617234.0,201.9786,202.8258,201.4649,201.7894,617234.0
2018-12-21 14:00:00,223.83,224.33,223.07,223.61,647403.0,201.7263,202.1769,201.0413,201.528,647403.0
2018-12-21 14:30:00,223.5,224.0,222.8,223.29,585897.0,201.4289,201.8795,200.798,201.2396,585897.0
2018-12-21 15:00:00,223.35,223.68,221.26,221.26,895390.0,201.2937,201.5911,199.4101,199.4101,895390.0
2018-12-21 15:30:00,221.27,222.04,220.57,221.22,1336519.0,199.4191,200.113,198.7882,199.374,1336519.0
2018-12-24 09:30:00,219.74,220.56,217.44,218.1,1334337.0,198.0402,198.7792,195.9673,196.5621,1334337.0
2018-12-24 10:00:00,218.07,218.72,216.81,218.41,839473.0,196.5351,197.1209,195.3995,196.8415,839473.0
2018-12-24 10:30:00,218.44,220.8,218.4,219.28,1486011.0,196.8685,198.9955,196.8325,197.6256,1486011.0
2018-12-24 11:00:00,219.3,219.79,217.5,217.78,906753.0,197.6436,198.0852,196.0214,196.2737,906753.0
2018-12-24 11:30:00,217.78,218.49,216.9,217.18,755478.0,196.2737,196.9136,195.4806,195.733,755478.0
2018-12-24 12:00:00,217.25,217.93,216.39,217.1,979431.0,195.7961,196.4089,195.021,195.6609,979431.0
2018-12-24 12:30:00,217.05,217.55,215.33,215.34,1449603.0,195.6158,196.0664,194.0657,194.0747,1449603.0
2018-12-26 09:30:00,216.88,218.56,216.47,216.51,1370459.0,195.4626,196.9767,195.0931,195.1291,1370459.0
2018-12-26 10:00:00,216.49,216.86,215.1,216.09,1488670.0,195.1111,195.4446,193.8584,194.7506,1488670.0
2018-12-26 10:30:00,216.1,216.44,214.83,215.12,1617800.0,194.7596,195.066,193.615,193.8764,1617800.0
2018-12-26 11:00:00,215.24,217.5,215.09,217.37,589032.0,193.9845,196.0214,193.8494,195.9042,589032.0
2018-12-26 11:30:00,217.33,219.0,216.98,219.0,474246.0,195.8682,197.3732,195.5527,197.3732,474246.0
2018-12-26 12:00:00,218.98,220.73,218.92,219.62,761058.0,197.3552,198.9324,197.3011,197.932,761058.0
2018-12-26 12:30:00,219.69,221.15,219.46,220.87,475342.0,197.9951,199.3109,197.7878,199.0586,475342.0
2018-12-26 13:00:00,220.91,221.1,219.2,219.84,526276.0,199.0946,199.2659,197.5535,198.1303,526276.0
2018-12-26 13:30:00,219.85,221.72,219.82,221.71,442665.0,198.1393,199.8246,198.1123,199.8156,442665.0
2018-12-26 14:00:00,221.72,221.77,220.4,220.69,628663.0,199.8246,199.8697,198.635,198.8963,628663.0
2018-12-26 14:30:00,220.7,221.91,220.7,221.88,422855.0,198.9054,199.9959,198.9054,199.9688,422855.0
2018-12-26 15:00:00,221.85,223.07,221.63,222.97,405043.0,199.9418,201.0413,199.7435,200.9512,405043.0
2018-12-26 15:30:00,222.98,226.05,222.86,226.0,1066254.0,200.9602,203.727,200.8521,203.682,1066254.0
2018-12-27 09:30:00,222.96,224.05,221.62,222.41,999389.0,200.9422,201.9245,199.7345,200.4465,999389.0
2018-12-27 10:00:00,222.39,223.24,221.13,221.41,756695.0,200.4285,201.1945,199.2929,199.5452,756695.0
2018-12-27 10:30:00,221.5,223.2,221.02,222.07,616768.0,199.6264,201.1585,199.1938,200.1401,616768.0
2018-12-27 11:00:00,222.07,223.48,221.49,223.25,477188.0,200.1401,201.4108,199.6173,201.2035,477188.0
2018-12-27 11:30:00,223.3,223.88,222.21,222.9,613081.0,201.2486,201.7713,200.2662,200.8881,613081.0
2018-12-27 12:00:00,222.87,222.94,221.33,221.71,540065.0,200.8611,200.9242,199.4731,199.8156,540065.0
2018-12-27 12:30:00,221.62,222.26,221.3,222.14,512053.0,199.7345,200.3113,199.4461,200.2032,512053.0
2018-12-27 13:00:00,222.12,222.44,221.49,221.53,362126.0,200.1851,200.4735,199.6173,199.6534,362126.0
2018-12-27 13:30:00,221.49,221.8,220.17,220.58,431690.0,199.6173,199.8967,198.4277,198.7972,431690.0
2018-12-27 14:00:00,220.52,220.82,219.6,220.4,489700.0,198.7431,199.0135,197.914,198.635,489700.0
2018-12-27 14:30:00,220.39,222.55,219.93,222.44,496271.0,198.626,200.5727,198.2114,200.4735,496271.0
2018-12-27 15:00:00,222.49,225.1,221.57,224.96,857833.0,200.5186,202.8708,199.6894,202.7447,857833.0
2018-12-27 15:30:00,224.96,228.12,224.28,228.12,1251300.0,202.7447,205.5926,202.1318,205.5926,1251300.0
2018-12-28 09:30:00,229.32,229.87,228.21,229.26,931371.0,206.6741,207.1698,205.6737,206.62,931371.0
2018-12-28 10:00:00,229.25,229.51,227.44,227.52,588509.0,206.611,206.8454,204.9798,205.0519,588509.0
2018-12-28 10:30:00,227.6,228.36,226.51,227.47,378629.0,205.124,205.8089,204.1416,205.0068,378629.0
2018-12-28 11:00:00,227.62,228.4,227.09,228.03,412740.0,205.142,205.845,204.6643,205.5115,412740.0
2018-12-28 11:30:00,227.89,228.87,227.7,228.46,476945.0,205.3853,206.2686,205.2141,205.899,476945.0
2018-12-28 12:00:00,228.52,229.09,228.03,228.53,580618.0,205.9531,206.4668,205.5115,205.9621,580618.0
2018-12-28 12:30:00,228.58,229.1,227.98,228.1,270793.0,206.0072,206.4758,205.4664,205.5746,270793.0
2018-12-28 13:00:00,228.09,228.72,227.54,227.77,307358.0,205.5656,206.1334,205.0699,205.2772,307358.0
2018-12-28 13:30:00,227.77,228.84,227.34,228.44,295149.0,205.2772,206.2415,204.8896,205.881,295149.0
2018-12-28 14:00:00,228.46,230.15,228.46,229.28,600072.0,205.899,207.4221,205.899,206.6381,600072.0
2018-12-28 14:30:00,229.28,231.07,229.22,230.72,558799.0,206.6381,208.2513,206.584,207.9359,558799.0
2018-12-28 15:00:00,230.71,230.88,227.37,227.86,588211.0,207.9268,208.0801,204.9167,205.3583,588211.0
2018-12-28 15:30:00,227.79,228.09,226.91,227.72,831771.0,205.2952,205.5656,204.5021,205.2321,831771.0
2018-12-31 09:30:00,229.31,229.97,228.95,229.22,685567.0,206.6651,207.2599,206.3407,206.584,685567.0
2018-12-31 10:00:00,229.25,229.68,228.72,228.97,357049.0,206.611,206.9986,206.1334,206.3587,357049.0
2018-12-31 10:30:00,228.99,229.01,228.02,228.27,483033.0,206.3767,206.3947,205.5025,205.7278,483033.0
2018-12-31 11:00:00,228.29,228.57,227.66,228.33,298744.0,205.7458,205.9982,205.178,205.7819,298744.0
2018-12-31 11:30:00,228.32,228.61,227.45,228.56,484969.0,205.7729,206.0342,204.9888,205.9892,484969.0
2018-12-31 12:00:00,228.59,228.85,228.16,228.8,382053.0,206.0162,206.2505,205.6287,206.2055,382053.0
2018-12-31 12:30:00,228.82,229.23,228.71,229.16,291897.0,206.2235,206.593,206.1244,206.5299,291897.0
2018-12-31 13:00:00,229.2,229.84,229.06,229.84,544861.0,206.566,207.1428,206.4398,207.1428,544861.0
2018-12-31 13:30:00,229.84,229.85,228.74,228.78,255924.0,207.1428,207.1518,206.1514,206.1874,255924.0
2018-12-31 14:00:00,228.81,229.03,228.0,228.13,315959.0,206.2145,206.4128,205.4845,205.6016,315959.0
2018-12-31 14:30:00,228.07,229.17,227.81,228.57,256335.0,205.5476,206.5389,205.3132,205.9982,256335.0
2018-12-31 15:00:00,228.53,229.12,228.3,228.65,362097.0,205.9621,206.4939,205.7548,206.0703,362097.0
2018-12-31 15:30:00,228.69,229.86,228.0,229.86,1026044.0,206.1063,207.1608,205.4845,207.1608,1026044.0
2019-01-02 09:30:00,226.18,227.35,226.02,227.12,388892.0,203.8442,204.8987,203.7,204.6914,388892.0
2019-01-02 10:00:00,227.13,228.47,226.66,227.68,207327.0,204.7004,205.9081,204.2768,205.1961,207327.0
2019-01-02 10:30:00,227.77,228.95,227.38,228.71,337889.0,205.2772,206.3407,204.9257,206.1244,337889.0
2019-01-02 11:00:00,228.83,230.18,228.48,229.32,408274.0,206.2325,207.4492,205.9171,206.6741,408274.0
2019-01-02 11:30:00,229.31,229.81,228.69,228.78,469524.0,206.6651,207.1157,206.1063,206.1874,469524.0
2019-01-02 12:00:00,228.75,229.13,228.55,228.84,268589.0,206.1604,206.5029,205.9802,206.2415,268589.0
2019-01-02 12:30:00,228.83,230.02,228.78,229.89,223003.0,206.2325,207.305,206.1874,207.1878,223003.0
2019-01-02 13:00:00,229.91,230.71,229.9,230.49,279044.0,207.2059,207.9268,207.1968,207.7286,279044.0
2019-01-02 13:30:00,230.5,230.85,230.19,230.82,349597.0,207.7376,208.053,207.4582,208.026,349597.0
2019-01-02 14:00:00,230.82,230.82,229.5,229.93,315721.0,208.026,208.026,206.8363,207.2239,315721.0
2019-01-02 14:30:00,229.99,230.57,229.61,229.61,218596.0,207.2779,207.8007,206.9355,206.9355,218596.0
2019-01-02 15:00:00,229.57,229.94,228.7,229.13,364777.0,206.8994,207.2329,206.1153,206.5029,364777.0
2019-01-02 15:30:00,229.1,230.2,228.57,229.95,584802.0,206.4758,207.4672,205.9982,207.2419,584802.0
2019-01-03 09:30:00,228.17,228.42,226.83,227.16,258284.0,205.6377,205.863,204.43,204.7274,258284.0
2019-01-03 10:00:00,227.16,227.16,224.91,225.79,415954.0,204.7274,204.7274,202.6996,203.4927,415954.0
2019-01-03 10:30:00,225.74,225.74,224.25,225.49,168700.0,203.4476,203.4476,202.1048,203.2223,168700.0
2019-01-03 11:00:00,225.49,226.58,225.2,225.81,263551.0,203.2223,204.2047,202.961,203.5107,263551.0
2019-01-03 11:30:00,225.84,228.02,225.55,227.16,214708.0,203.5378,205.5025,203.2764,204.7274,214708.0
2019-01-03 12:00:00,227.04,227.29,226.4,226.7,144646.0,204.6193,204.8446,204.0425,204.3128,144646.0
2019-01-03 12:30:00,226.62,227.2,226.12,227.04,94381.0,204.2407,204.7635,203.7901,204.6193,94381.0
2019-01-03 13:00:00,226.95,226.95,224.96,225.78,256913.0,204.5382,204.5382,202.7447,203.4837,256913.0
2019-01-03 13:30:00,225.74,226.4,225.15,225.35,160439.0,203.4476,204.0425,202.9159,203.0962,160439.0
2019-01-03 14:00:00,225.31,226.39,225.15,226.29,137468.0,203.0601,204.0335,202.9159,203.9433,137468.0
2019-01-03 14:30:00,226.36,226.66,224.74,225.05,155721.0,204.0064,204.2768,202.5464,202.8258,155721.0
2019-01-03 15:00:00,225.06,225.21,224.44,224.75,141790.0,202.8348,202.97,202.276,202.5554,141790.0
2019-01-03 15:30:00,224.78,225.54,223.97,224.35,516971.0,202.5824,203.2674,201.8524,202.1949,516971.0
2019-01-04 09:30:00,227.54,228.96,227.15,228.91,519697.0,205.0699,206.3497,204.7184,206.3046,519697.0
2019-01-04 10:00:00,228.95,230.6,227.97,230.57,422588.0,206.3407,207.8277,205.4574,207.8007,422588.0
2019-01-04 10:30:00,230.65,230.97,229.82,230.7,447074.0,207.8728,208.1612,207.1247,207.9178,447074.0
2019-01-04 11:00:00,230.65,231.46,230.08,230.27,652705.0,207.8728,208.6028,207.3591,207.5303,652705.0
2019-01-04 11:30:00,230.2,231.2,229.98,230.88,170319.0,207.4672,208.3685,207.2689,208.0801,170319.0
2019-01-04 12:00:00,230.88,231.7,230.32,231.5,327186.0,208.0801,208.8191,207.5754,208.6388,327186.0
2019-01-04 12:30:00,231.55,232.25,231.28,232.0,252645.0,208.6839,209.3148,208.4406,209.0895,252645.0
2019-01-04 13:00:00,232.03,232.62,231.98,232.16,140189.0,209.1165,209.6482,209.0714,209.2337,140189.0
2019-01-04 13:30:00,232.19,232.47,231.38,231.77,131142.0,209.2607,209.513,208.5307,208.8822,131142.0
2019-01-04 14:00:00,231.78,232.02,231.15,231.95,167823.0,208.8912,209.1075,208.3234,209.0444,167823.0
2019-01-04 14:30:00,231.93,232.3,231.2,231.27,218596.0,209.0264,209.3598,208.3685,208.4315,218596.0
2019-01-04 15:00:00,231.27,232.07,231.1,231.36,212900.0,208.4315,209.1525,208.2783,208.5127,212900.0
2019-01-04 15:30:00,231.39,232.19,231.23,231.99,988907.0,208.5397,209.2607,208.3955,209.0804,988907.0
2019-01-07 09:30:00,232.29,232.44,231.32,232.04,396300.0,209.3508,209.486,208.4766,209.1255,396300.0
2019-01-07 10:00:00,232.05,232.7,231.71,232.43,182660.0,209.1345,209.7203,208.8281,209.477,182660.0
2019-01-07 10:30:00,232.48,233.62,232.48,233.36,217783.0,209.5221,210.5495,209.5221,210.3152,217783.0
2019-01-07 11:00:00,233.24,233.74,233.21,233.47,132457.0,210.207,210.6576,210.18,210.4143,132457.0
2019-01-07 11:30:00,233.49,234.76,233.29,234.69,293514.0,210.4323,211.5769,210.2521,211.5138,293514.0
2019-01-07 12:00:00,234.7,234.78,234.15,234.6,143725.0,211.5228,211.5949,211.0271,211.4327,143725.0
2019-01-07 12:30:00,234.59,234.97,234.47,234.79,173320.0,211.4237,211.7662,211.3155,211.6039,173320.0
2019-01-07 13:00:00,234.81,235.23,234.8,235.0,197950.0,211.622,212.0005,211.613,211.7932,197950.0
2019-01-07 13:30:00,234.95,235.12,234.13,234.16,227879.0,211.7481,211.9014,211.0091,211.0362,227879.0
2019-01-07 14:00:00,234.21,234.47,233.93,234.06,173722.0,211.0812,211.3155,210.8289,210.946,173722.0
2019-01-07 14:30:00,234.06,234.19,233.38,233.5,216335.0,210.946,211.0632,210.3332,210.4413,216335.0
2019-01-07 15:00:00,233.51,234.49,233.49,234.31,249266.0,210.4503,211.3336,210.4323,211.1713,249266.0
2019-01-07 15:30:00,234.31,234.38,233.5,233.7,430214.0,211.1713,211.2344,210.4413,210.6216,430214.0
2019-01-08 09:30:00,236.05,236.46,235.27,235.49,680900.0,212.7395,213.109,212.0365,212.2348,680900.0
2019-01-08 10:00:00,235.52,235.92,234.35,234.74,264656.0,212.2618,212.6223,211.2074,211.5589,264656.0
2019-01-08 10:30:00,234.74,234.93,233.43,233.88,346249.0,211.5589,211.7301,210.3782,210.7838,346249.0
2019-01-08 11:00:00,233.89,234.63,233.83,234.19,129978.0,210.7928,211.4597,210.7387,211.0632,129978.0
2019-01-08 11:30:00,234.21,234.68,233.72,234.62,175074.0,211.0812,211.5048,210.6396,211.4507,175074.0
2019-01-08 12:00:00,234.61,235.34,234.47,235.12,181854.0,211.4417,212.0996,211.3155,211.9014,181854.0
2019-01-08 12:30:00,235.13,235.24,234.09,234.51,209669.0,211.9104,212.0095,210.9731,211.3516,209669.0
2019-01-08 13:00:00,234.54,235.11,234.28,235.02,99864.0,211.3786,211.8923,211.1443,211.8112,99864.0
2019-01-08 13:30:00,235.02,235.72,234.71,235.52,200241.0,211.8112,212.4421,211.5318,212.2618,200241.0
2019-01-08 14:00:00,235.46,235.76,235.21,235.36,160738.0,212.2078,212.4781,211.9825,212.1176,160738.0
2019-01-08 14:30:00,235.37,235.79,235.3,235.51,125047.0,212.1267,212.5052,212.0636,212.2528,125047.0
2019-01-08 15:00:00,235.47,235.91,235.11,235.87,135814.0,212.2168,212.6133,211.8923,212.5773,135814.0
2019-01-08 15:30:00,235.92,236.12,235.67,235.92,341951.0,212.6223,212.8026,212.397,212.6223,341951.0
2019-01-09 09:30:00,236.71,237.26,236.26,237.12,608948.0,213.3343,213.83,212.9288,213.7038,608948.0
2019-01-09 10:00:00,237.18,237.35,236.6,236.97,270827.0,213.7579,213.9111,213.2352,213.5687,270827.0
2019-01-09 10:30:00,236.97,236.97,235.46,236.01,268785.0,213.5687,213.5687,212.2078,212.7035,268785.0
2019-01-09 11:00:00,236.16,237.16,236.03,237.0,177870.0,212.8386,213.7399,212.7215,213.5957,177870.0
2019-01-09 11:30:00,237.02,237.62,236.68,237.27,176544.0,213.6137,214.1545,213.3073,213.839,176544.0
2019-01-09 12:00:00,237.27,237.43,237.05,237.3,110474.0,213.839,213.9832,213.6408,213.8661,110474.0
2019-01-09 12:30:00,237.34,237.8,237.24,237.77,173751.0,213.9021,214.3167,213.812,214.2897,173751.0
2019-01-09 13:00:00,237.8,237.83,237.35,237.57,167220.0,214.3167,214.3437,213.9111,214.1094,167220.0
2019-01-09 13:30:00,237.61,237.63,237.01,237.28,151910.0,214.1455,214.1635,213.6047,213.848,151910.0
2019-01-09 14:00:00,237.23,237.94,236.46,236.79,443921.0,213.803,214.4429,213.109,213.4064,443921.0
2019-01-09 14:30:00,236.81,237.61,236.55,237.28,189199.0,213.4245,214.1455,213.1901,213.848,189199.0
2019-01-09 15:00:00,237.28,237.67,237.18,237.43,325396.0,213.848,214.1995,213.7579,213.9832,325396.0
2019-01-09 15:30:00,237.47,237.56,236.45,236.96,937273.0,214.0193,214.1004,213.1,213.5596,937273.0
2019-01-10 09:30:00,235.65,235.71,234.84,235.22,224282.0,212.379,212.4331,211.649,211.9915,224282.0
2019-01-10 10:00:00,235.18,236.35,235.03,236.34,364864.0,211.9554,213.0099,211.8202,213.0009,364864.0
2019-01-10 10:30:00,236.32,236.73,236.13,236.7,95226.0,212.9828,213.3524,212.8116,213.3253,95226.0
2019-01-10 11:00:00,236.71,237.12,236.55,236.75,220022.0,213.3343,213.7038,213.1901,213.3704,220022.0
2019-01-10 11:30:00,236.79,237.4,236.78,237.25,103893.0,213.4064,213.9562,213.3974,213.821,103893.0
2019-01-10 12:00:00,237.2,237.47,236.84,237.2,166817.0,213.7759,214.0193,213.4515,213.7759,166817.0
2019-01-10 12:30:00,237.22,237.75,236.88,237.37,173213.0,213.794,214.2716,213.4875,213.9292,173213.0
2019-01-10 13:00:00,237.36,237.36,236.1,236.64,141655.0,213.9201,213.9201,212.7846,213.2712,141655.0
2019-01-10 13:30:00,236.64,236.66,235.92,236.59,131018.0,213.2712,213.2893,212.6223,213.2262,131018.0
2019-01-10 14:00:00,236.68,237.86,236.68,237.5,152767.0,213.3073,214.3708,213.3073,214.0463,152767.0
2019-01-10 14:30:00,237.5,237.68,236.98,237.38,93231.0,214.0463,214.2085,213.5777,213.9382,93231.0
2019-01-10 15:00:00,237.32,237.77,237.24,237.69,140395.0,213.8841,214.2897,213.812,214.2176,140395.0
2019-01-10 15:30:00,237.7,238.17,237.54,237.98,404507.0,214.2266,214.6502,214.0824,214.4789,404507.0
2019-01-11 09:30:00,236.85,236.98,236.24,236.7,266379.0,213.4605,213.5777,212.9107,213.3253,266379.0
2019-01-11 10:00:00,236.73,237.18,236.42,236.42,190406.0,213.3524,213.7579,213.073,213.073,190406.0
2019-01-11 10:30:00,236.38,237.29,236.29,237.26,169721.0,213.0369,213.8571,212.9558,213.83,169721.0
2019-01-11 11:00:00,237.28,237.36,236.74,237.08,68213.0,213.848,213.9201,213.3614,213.6678,68213.0
2019-01-11 11:30:00,237.11,237.57,237.06,237.52,225390.0,213.6948,214.1094,213.6498,214.0643,225390.0
2019-01-11 12:00:00,237.51,237.71,237.36,237.54,77719.0,214.0553,214.2356,213.9201,214.0824,77719.0
2019-01-11 12:30:00,237.54,237.95,237.52,237.82,284830.0,214.0824,214.4519,214.0643,214.3347,284830.0
2019-01-11 13:00:00,237.79,237.82,237.04,237.25,74010.0,214.3077,214.3347,213.6317,213.821,74010.0
2019-01-11 13:30:00,237.23,237.56,237.15,237.44,55554.0,213.803,214.1004,213.7309,213.9922,55554.0
2019-01-11 14:00:00,237.42,237.68,237.24,237.64,75459.0,213.9742,214.2085,213.812,214.1725,75459.0
2019-01-11 14:30:00,237.67,237.72,237.33,237.38,93526.0,214.1995,214.2446,213.8931,213.9382,93526.0
2019-01-11 15:00:00,237.36,237.73,237.33,237.37,105400.0,213.9201,214.2536,213.8931,213.9292,105400.0
2019-01-11 15:30:00,237.41,238.01,237.41,237.97,268647.0,213.9652,214.506,213.9652,214.4699,268647.0
2019-01-14 09:30:00,236.1,236.67,235.69,236.35,274356.0,212.7846,213.2983,212.4151,213.0099,274356.0
2019-01-14 10:00:00,236.41,237.0,236.26,236.64,130777.0,213.064,213.5957,212.9288,213.2712,130777.0
2019-01-14 10:30:00,236.64,237.2,236.6,236.96,90913.0,213.2712,213.7759,213.2352,213.5596,90913.0
2019-01-14 11:00:00,236.96,237.1,236.41,236.58,86378.0,213.5596,213.6858,213.064,213.2172,86378.0
2019-01-14 11:30:00,236.55,237.05,236.51,236.73,98704.0,213.1901,213.6408,213.1541,213.3524,98704.0
2019-01-14 12:00:00,236.75,237.25,236.64,237.13,62816.0,213.3704,213.821,213.2712,213.7129,62816.0
2019-01-14 12:30:00,237.12,237.18,236.95,237.0,56286.0,213.7038,213.7579,213.5506,213.5957,56286.0
2019-01-14 13:00:00,237.0,237.33,236.85,237.19,65032.0,213.5957,213.8931,213.4605,213.7669,65032.0
2019-01-14 13:30:00,237.21,237.39,237.06,237.12,132921.0,213.785,213.9472,213.6498,213.7038,132921.0
2019-01-14 14:00:00,237.15,237.23,236.66,236.78,209591.0,213.7309,213.803,213.2893,213.3974,209591.0
2019-01-14 14:30:00,236.78,237.32,236.78,237.28,123752.0,213.3974,213.8841,213.3974,213.848,123752.0
2019-01-14 15:00:00,237.28,237.37,237.02,237.06,378495.0,213.848,213.9292,213.6137,213.6498,378495.0
2019-01-14 15:30:00,237.04,237.21,236.52,236.61,544627.0,213.6317,213.785,213.1631,213.2442,544627.0
2019-01-15 09:30:00,236.97,238.38,236.97,238.14,462940.0,213.5687,214.8394,213.5687,214.6231,462940.0
2019-01-15 10:00:00,238.19,238.99,237.72,237.94,355998.0,214.6682,215.3892,214.2446,214.4429,355998.0
2019-01-15 10:30:00,238.15,238.61,237.78,238.53,248986.0,214.6321,215.0467,214.2987,214.9746,248986.0
2019-01-15 11:00:00,238.57,238.79,238.15,238.39,176845.0,215.0107,215.2089,214.6321,214.8484,176845.0
2019-01-15 11:30:00,238.37,239.19,238.23,239.11,152692.0,214.8304,215.5694,214.7042,215.4973,152692.0
2019-01-15 12:00:00,239.13,239.59,239.08,239.34,120748.0,215.5154,215.9299,215.4703,215.7046,120748.0
2019-01-15 12:30:00,239.36,239.37,238.88,239.02,106611.0,215.7226,215.7317,215.29,215.4162,106611.0
2019-01-15 13:00:00,239.04,239.13,238.84,239.03,204992.0,215.4342,215.5154,215.254,215.4252,204992.0
2019-01-15 13:30:00,239.04,239.24,238.95,239.1,217623.0,215.4342,215.6145,215.3531,215.4883,217623.0
2019-01-15 14:00:00,239.11,239.39,238.1,238.14,452938.0,215.4973,215.7497,214.5871,214.6231,452938.0
2019-01-15 14:30:00,238.05,238.71,237.81,238.68,841945.0,214.542,215.1368,214.3257,215.1098,841945.0
2019-01-15 15:00:00,238.66,239.16,238.58,238.94,281502.0,215.0918,215.5424,215.0197,215.3441,281502.0
2019-01-15 15:30:00,238.93,239.49,238.8,239.31,755674.0,215.3351,215.8398,215.2179,215.6776,755674.0
2019-01-16 09:30:00,239.72,240.55,239.57,240.27,799123.0,216.0471,216.7951,215.9119,216.5428,799123.0
2019-01-16 10:00:00,240.3,240.55,240.2,240.22,228195.0,216.5698,216.7951,216.4797,216.4977,228195.0
2019-01-16 10:30:00,240.23,240.3,239.52,240.05,164842.0,216.5067,216.5698,215.8668,216.3445,164842.0
2019-01-16 11:00:00,240.08,240.35,239.58,240.28,205817.0,216.3715,216.6149,215.9209,216.5518,205817.0
2019-01-16 11:30:00,240.31,240.46,239.72,239.9,162962.0,216.5788,216.714,216.0471,216.2093,162962.0
2019-01-16 12:00:00,239.89,240.16,239.64,240.1,150559.0,216.2003,216.4436,215.975,216.3896,150559.0
2019-01-16 12:30:00,240.14,240.32,239.85,240.21,82858.0,216.4256,216.5878,216.1643,216.4887,82858.0
2019-01-16 13:00:00,240.2,240.24,239.97,240.15,214062.0,216.4797,216.5157,216.2724,216.4346,214062.0
2019-01-16 13:30:00,240.15,240.36,240.09,240.27,117259.0,216.4346,216.6239,216.3806,216.5428,117259.0
2019-01-16 14:00:00,240.3,240.58,240.29,240.5,174499.0,216.5698,216.8222,216.5608,216.7501,174499.0
2019-01-16 14:30:00,240.53,240.77,240.27,240.31,308894.0,216.7771,216.9934,216.5428,216.5788,308894.0
2019-01-16 15:00:00,240.35,240.65,240.29,240.58,126293.0,216.6149,216.8852,216.5608,216.8222,126293.0
2019-01-16 15:30:00,240.56,240.58,239.76,239.83,766389.0,216.8041,216.8222,216.0831,216.1462,766389.0
2019-01-17 09:30:00,239.0,240.05,238.95,239.91,204797.0,215.3982,216.3445,215.3531,216.2183,204797.0
2019-01-17 10:00:00,239.93,240.14,239.48,239.97,119321.0,216.2364,216.4256,215.8308,216.2724,119321.0
2019-01-17 10:30:00,239.95,240.07,239.7,239.98,104680.0,216.2544,216.3625,216.0291,216.2814,104680.0
2019-01-17 11:00:00,239.97,240.39,239.97,240.3,361969.0,216.2724,216.6509,216.2724,216.5698,361969.0
2019-01-17 11:30:00,240.26,240.52,240.2,240.39,66122.0,216.5338,216.7681,216.4797,216.6509,66122.0
2019-01-17 12:00:00,240.37,240.51,240.21,240.43,73247.0,216.6329,216.7591,216.4887,216.687,73247.0
2019-01-17 12:30:00,240.45,240.53,240.05,240.17,68395.0,216.705,216.7771,216.3445,216.4527,68395.0
2019-01-17 13:00:00,240.19,240.76,240.19,240.66,117774.0,216.4707,216.9844,216.4707,216.8943,117774.0
2019-01-17 13:30:00,240.66,240.74,240.42,240.66,94561.0,216.8943,216.9664,216.678,216.8943,94561.0
2019-01-17 14:00:00,240.69,240.71,240.37,240.46,83652.0,216.9213,216.9393,216.6329,216.714,83652.0
2019-01-17 14:30:00,240.46,242.55,240.37,241.35,575773.0,216.714,218.5976,216.6329,217.5161,575773.0
2019-01-17 15:00:00,241.35,241.43,240.75,241.43,223226.0,217.5161,217.5882,216.9754,217.5882,223226.0
2019-01-17 15:30:00,241.45,241.77,241.15,241.68,306763.0,217.6062,217.8946,217.3359,217.8135,306763.0
2019-01-18 09:30:00,243.56,243.68,242.83,243.08,484665.0,219.5079,219.616,218.85,219.0753,484665.0
2019-01-18 10:00:00,243.08,243.96,242.76,243.36,776792.0,219.0753,219.8684,218.7869,219.3276,776792.0
2019-01-18 10:30:00,243.37,244.25,243.34,244.15,266605.0,219.3366,220.1297,219.3096,220.0396,266605.0
2019-01-18 11:00:00,244.19,244.77,244.08,244.7,211249.0,220.0757,220.5984,219.9765,220.5353,211249.0
2019-01-18 11:30:00,244.7,244.93,244.48,244.93,575683.0,220.5353,220.7426,220.337,220.7426,575683.0
2019-01-18 12:00:00,244.96,245.36,244.68,245.22,328341.0,220.7696,221.1301,220.5173,221.004,328341.0
2019-01-18 12:30:00,245.22,245.37,244.85,245.16,300816.0,221.004,221.1391,220.6705,220.9499,300816.0
2019-01-18 13:00:00,245.17,245.26,244.61,244.71,156439.0,220.9589,221.04,220.4542,220.5443,156439.0
2019-01-18 13:30:00,244.73,244.91,244.47,244.9,136486.0,220.5623,220.7246,220.328,220.7156,136486.0
2019-01-18 14:00:00,244.89,244.93,244.36,244.46,193487.0,220.7065,220.7426,220.2289,220.319,193487.0
2019-01-18 14:30:00,244.39,244.63,244.09,244.51,212788.0,220.2559,220.4722,219.9855,220.3641,212788.0
2019-01-18 15:00:00,244.51,244.67,244.26,244.48,144024.0,220.3641,220.5083,220.1388,220.337,144024.0
2019-01-18 15:30:00,244.48,245.0,244.24,244.86,500253.0,220.337,220.8057,220.1207,220.6795,500253.0
2019-01-22 09:30:00,243.4,243.58,242.67,242.99,699969.0,219.3637,219.5259,218.7058,218.9942,699969.0
2019-01-22 10:00:00,242.98,242.98,242.24,242.7,449955.0,218.9852,218.9852,218.3182,218.7328,449955.0
2019-01-22 10:30:00,242.71,243.01,242.43,242.43,311378.0,218.7418,219.0122,218.4895,218.4895,311378.0
2019-01-22 11:00:00,242.44,242.82,242.28,242.6,139211.0,218.4985,218.841,218.3543,218.6427,139211.0
2019-01-22 11:30:00,242.61,242.76,241.58,241.58,321151.0,218.6517,218.7869,217.7234,217.7234,321151.0
2019-01-22 12:00:00,241.65,241.98,241.43,241.65,319662.0,217.7865,218.0839,217.5882,217.7865,319662.0
2019-01-22 12:30:00,241.6,241.9,241.5,241.69,189549.0,217.7414,218.0118,217.6513,217.8225,189549.0
2019-01-22 13:00:00,241.63,241.63,240.55,241.06,258247.0,217.7685,217.7685,216.7951,217.2548,258247.0
2019-01-22 13:30:00,240.96,241.4,240.91,241.3,305356.0,217.1646,217.5612,217.1196,217.4711,305356.0
2019-01-22 14:00:00,241.27,241.34,240.66,240.7,364895.0,217.444,217.5071,216.8943,216.9303,364895.0
2019-01-22 14:30:00,240.7,240.86,240.1,240.55,534568.0,216.9303,217.0745,216.3896,216.7951,534568.0
2019-01-22 15:00:00,240.53,240.87,239.97,240.8,442900.0,216.7771,217.0835,216.2724,217.0204,442900.0
2019-01-22 15:30:00,240.79,241.66,240.09,241.66,786792.0,217.0114,217.7955,216.3806,217.7955,786792.0
2019-01-23 09:30:00,242.68,243.27,242.57,243.08,190257.0,218.7148,219.2465,218.6156,219.0753,190257.0
2019-01-23 10:00:00,243.15,243.34,242.19,242.2,122283.0,219.1384,219.3096,218.2732,218.2822,122283.0
2019-01-23 10:30:00,242.22,242.37,241.44,241.62,312797.0,218.3002,218.4354,217.5972,217.7595,312797.0
2019-01-23 11:00:00,241.63,241.97,240.83,241.18,321778.0,217.7685,218.0749,217.0475,217.3629,321778.0
2019-01-23 11:30:00,241.19,241.37,239.91,240.16,230491.0,217.3719,217.5341,216.2183,216.4436,230491.0
2019-01-23 12:00:00,240.16,240.43,239.57,240.31,244946.0,216.4436,216.687,215.9119,216.5788,244946.0
2019-01-23 12:30:00,240.33,241.0,240.28,240.93,87837.0,216.5969,217.2007,216.5518,217.1376,87837.0
2019-01-23 13:00:00,240.94,241.19,240.41,240.91,120605.0,217.1466,217.3719,216.669,217.1196,120605.0
2019-01-23 13:30:00,240.88,241.35,240.88,241.16,127407.0,217.0925,217.5161,217.0925,217.3449,127407.0
2019-01-23 14:00:00,241.25,241.69,241.06,241.51,142901.0,217.426,217.8225,217.2548,217.6603,142901.0
2019-01-23 14:30:00,241.51,241.53,240.75,241.09,185520.0,217.6603,217.6783,216.9754,217.2818,185520.0
2019-01-23 15:00:00,241.12,242.06,241.04,241.94,245226.0,217.3088,218.156,217.2367,218.0479,245226.0
2019-01-23 15:30:00,241.97,242.08,241.55,242.03,408655.0,218.0749,218.174,217.6964,218.129,408655.0
2019-01-24 09:30:00,241.9,242.21,241.23,241.66,170853.0,218.0118,218.2912,217.408,217.7955,170853.0
2019-01-24 10:00:00,241.65,242.82,241.45,242.74,298076.0,217.7865,218.841,217.6062,218.7689,298076.0
2019-01-24 10:30:00,242.76,242.78,241.88,242.11,81130.0,218.7869,218.8049,217.9938,218.2011,81130.0
2019-01-24 11:00:00,242.1,242.29,241.5,241.88,131474.0,218.1921,218.3633,217.6513,217.9938,131474.0
2019-01-24 11:30:00,241.83,242.62,241.62,242.49,134295.0,217.9487,218.6607,217.7595,218.5435,134295.0
2019-01-24 12:00:00,242.44,242.46,241.96,241.98,34448.0,218.4985,218.5165,218.0659,218.0839,34448.0
2019-01-24 12:30:00,241.98,242.09,241.4,241.58,131939.0,218.0839,218.183,217.5612,217.7234,131939.0
2019-01-24 13:00:00,241.58,241.66,240.91,241.12,168080.0,217.7234,217.7955,217.1196,217.3088,168080.0
2019-01-24 13:30:00,241.11,241.56,241.0,241.5,138315.0,217.2998,217.7054,217.2007,217.6513,138315.0
2019-01-24 14:00:00,241.51,241.75,241.26,241.63,71392.0,217.6603,217.8766,217.435,217.7685,71392.0
2019-01-24 14:30:00,241.63,241.97,241.5,241.87,122413.0,217.7685,218.0749,217.6513,217.9848,122413.0
2019-01-24 15:00:00,241.83,242.34,241.77,242.15,195254.0,217.9487,218.4084,217.8946,218.2371,195254.0
2019-01-24 15:30:00,242.15,242.42,241.91,242.28,255059.0,218.2371,218.4805,218.0208,218.3543,255059.0
2019-01-25 09:30:00,244.11,244.35,243.67,244.24,969417.0,220.0036,220.2199,219.607,220.1207,969417.0
2019-01-25 10:00:00,244.24,244.73,244.22,244.64,363894.0,220.1207,220.5623,220.1027,220.4812,363894.0
2019-01-25 10:30:00,244.64,245.03,244.24,244.85,278873.0,220.4812,220.8327,220.1207,220.6705,278873.0
2019-01-25 11:00:00,244.86,244.95,244.32,244.47,111834.0,220.6795,220.7606,220.1928,220.328,111834.0
2019-01-25 11:30:00,244.45,244.83,244.45,244.75,113507.0,220.31,220.6525,220.31,220.5804,113507.0
2019-01-25 12:00:00,244.78,245.11,244.52,245.0,97802.0,220.6074,220.9048,220.3731,220.8057,97802.0
2019-01-25 12:30:00,244.99,245.05,244.02,244.48,176280.0,220.7967,220.8507,219.9225,220.337,176280.0
2019-01-25 13:00:00,244.46,244.72,244.28,244.67,89594.0,220.319,220.5533,220.1568,220.5083,89594.0
2019-01-25 13:30:00,244.63,244.73,244.42,244.66,127003.0,220.4722,220.5623,220.283,220.4993,127003.0
2019-01-25 14:00:00,244.66,244.79,244.03,244.17,140375.0,220.4993,220.6164,219.9315,220.0576,140375.0
2019-01-25 14:30:00,244.15,244.62,244.06,244.46,165531.0,220.0396,220.4632,219.9585,220.319,165531.0
2019-01-25 15:00:00,244.5,244.57,244.1,244.17,149571.0,220.3551,220.4181,219.9946,220.0576,149571.0
2019-01-25 15:30:00,244.2,244.43,243.8,244.23,555897.0,220.0847,220.292,219.7242,220.1117,555897.0
2019-01-28 09:30:00,242.09,242.11,241.13,241.45,272713.0,218.183,218.2011,217.3178,217.6062,272713.0
2019-01-28 10:00:00,241.26,242.02,241.02,241.95,246585.0,217.435,218.12,217.2187,218.0569,246585.0
2019-01-28 10:30:00,241.88,242.18,241.45,241.45,156632.0,217.9938,218.2642,217.6062,217.6062,156632.0
2019-01-28 11:00:00,241.45,241.89,241.16,241.73,151029.0,217.6062,218.0028,217.3449,217.8586,151029.0
2019-01-28 11:30:00,241.73,241.9,240.83,240.86,206890.0,217.8586,218.0118,217.0475,217.0745,206890.0
2019-01-28 12:00:00,240.81,241.49,240.63,241.42,135258.0,217.0294,217.6423,216.8672,217.5792,135258.0
2019-01-28 12:30:00,241.49,241.59,241.19,241.23,86587.0,217.6423,217.7324,217.3719,217.408,86587.0
2019-01-28 13:00:00,241.21,241.89,241.1,241.65,133189.0,217.3899,218.0028,217.2908,217.7865,133189.0
2019-01-28 13:30:00,241.63,242.18,241.63,241.95,91096.0,217.7685,218.2642,217.7685,218.0569,91096.0
2019-01-28 14:00:00,241.97,242.1,241.57,241.68,77060.0,218.0749,218.1921,217.7144,217.8135,77060.0
2019-01-28 14:30:00,241.69,242.39,241.69,242.23,135516.0,217.8225,218.4534,217.8225,218.3092,135516.0
2019-01-28 15:00:00,242.23,242.47,241.92,242.23,199374.0,218.3092,218.5255,218.0298,218.3092,199374.0
2019-01-28 15:30:00,242.21,242.49,241.84,242.45,234324.0,218.2912,218.5435,217.9577,218.5075,234324.0
2019-01-29 09:30:00,242.56,243.07,242.3,242.84,208578.0,218.6066,219.0663,218.3723,218.859,208578.0
2019-01-29 10:00:00,242.86,243.12,242.12,242.77,239772.0,218.877,219.1113,218.2101,218.7959,239772.0
2019-01-29 10:30:00,242.84,242.88,241.27,241.49,185214.0,218.859,218.895,217.444,217.6423,185214.0
2019-01-29 11:00:00,241.47,241.88,241.35,241.77,93878.0,217.6243,217.9938,217.5161,217.8946,93878.0
2019-01-29 11:30:00,241.83,242.16,241.79,242.12,75447.0,217.9487,218.2461,217.9127,218.2101,75447.0
2019-01-29 12:00:00,242.09,242.62,242.0,242.33,131717.0,218.183,218.6607,218.1019,218.3993,131717.0
2019-01-29 12:30:00,242.3,242.44,242.08,242.17,106663.0,218.3723,218.4985,218.174,218.2551,106663.0
2019-01-29 13:00:00,242.16,242.35,241.99,242.26,124202.0,218.2461,218.4174,218.0929,218.3363,124202.0
2019-01-29 13:30:00,242.33,242.6,242.18,242.53,48610.0,218.3993,218.6427,218.2642,218.5796,48610.0
2019-01-29 14:00:00,242.48,242.51,242.03,242.08,88774.0,218.5345,218.5616,218.129,218.174,88774.0
2019-01-29 14:30:00,242.06,242.21,241.72,241.75,92781.0,218.156,218.2912,217.8496,217.8766,92781.0
2019-01-29 15:00:00,241.75,242.15,241.66,242.11,61551.0,217.8766,218.2371,217.7955,218.2011,61551.0
2019-01-29 15:30:00,242.15,242.27,241.8,242.14,257511.0,218.2371,218.3453,217.9217,218.2281,257511.0
2019-01-30 09:30:00,243.66,243.77,243.1,243.12,244566.0,219.598,219.6971,219.0933,219.1113,244566.0
2019-01-30 10:00:00,243.15,243.37,242.88,243.34,102667.0,219.1384,219.3366,218.895,219.3096,102667.0
2019-01-30 10:30:00,243.37,243.64,243.18,243.45,397080.0,219.3366,219.58,219.1654,219.4087,397080.0
2019-01-30 11:00:00,243.47,244.12,243.47,243.95,205830.0,219.4268,220.0126,219.4268,219.8594,205830.0
2019-01-30 11:30:00,243.98,244.36,243.8,244.34,887838.0,219.8864,220.2289,219.7242,220.2109,887838.0
2019-01-30 12:00:00,244.34,244.76,244.29,244.55,175108.0,220.2109,220.5894,220.1658,220.4001,175108.0
2019-01-30 12:30:00,244.51,244.57,244.22,244.29,117549.0,220.3641,220.4181,220.1027,220.1658,117549.0
2019-01-30 13:00:00,244.26,244.42,244.06,244.14,69516.0,220.1388,220.283,219.9585,220.0306,69516.0
2019-01-30 13:30:00,244.12,244.2,243.84,244.0,84706.0,220.0126,220.0847,219.7602,219.9044,84706.0
2019-01-30 14:00:00,243.99,246.3,243.78,245.83,993892.0,219.8954,221.9773,219.7062,221.5537,993892.0
2019-01-30 14:30:00,245.82,246.78,245.55,246.77,459862.0,221.5447,222.4099,221.3014,222.4009,459862.0
2019-01-30 15:00:00,246.77,246.77,245.69,245.8,469387.0,222.4009,222.4009,221.4275,221.5267,469387.0
2019-01-30 15:30:00,245.8,245.98,245.43,245.97,1263181.0,221.5267,221.6889,221.1932,221.6799,1263181.0
2019-01-31 09:30:00,245.87,246.35,245.68,246.28,380000.0,221.5898,222.0224,221.4185,221.9593,380000.0
2019-01-31 10:00:00,246.27,247.36,246.24,247.32,292795.0,221.9503,222.9326,221.9232,222.8966,292795.0
2019-01-31 10:30:00,247.34,247.66,247.04,247.25,316705.0,222.9146,223.203,222.6442,222.8335,316705.0
2019-01-31 11:00:00,247.26,247.71,247.2,247.64,355576.0,222.8425,223.2481,222.7884,223.185,355576.0
2019-01-31 11:30:00,247.63,248.53,247.52,248.46,460137.0,223.176,223.9871,223.0768,223.924,460137.0
2019-01-31 12:00:00,248.44,248.53,247.92,247.92,170518.0,223.906,223.9871,223.4373,223.4373,170518.0
2019-01-31 12:30:00,247.95,248.24,247.51,247.71,232747.0,223.4644,223.7257,223.0678,223.2481,232747.0
2019-01-31 13:00:00,247.69,247.96,247.53,247.61,165952.0,223.23,223.4734,223.0858,223.1579,165952.0
2019-01-31 13:30:00,247.61,247.88,247.42,247.88,153085.0,223.1579,223.4013,222.9867,223.4013,153085.0
2019-01-31 14:00:00,247.91,248.06,247.56,247.7,154249.0,223.4283,223.5635,223.1129,223.239,154249.0
2019-01-31 14:30:00,247.75,247.99,247.49,247.86,94754.0,223.2841,223.5004,223.0498,223.3832,94754.0
2019-01-31 15:00:00,247.85,247.85,247.21,247.54,198257.0,223.3742,223.3742,222.7974,223.0948,198257.0
2019-01-31 15:30:00,247.57,248.48,247.48,248.07,713633.0,223.1219,223.942,223.0408,223.5725,713633.0
2019-02-01 09:30:00,248.31,248.62,247.78,247.78,438448.0,223.7888,224.0682,223.3111,223.3111,438448.0
2019-02-01 10:00:00,248.02,249.29,247.78,249.09,279618.0,223.5274,224.672,223.3111,224.4918,279618.0
2019-02-01 10:30:00,249.11,249.2,248.35,248.35,234821.0,224.5098,224.5909,223.8249,223.8249,234821.0
2019-02-01 11:00:00,248.29,248.85,248.01,248.72,246668.0,223.7708,224.2755,223.5184,224.1583,246668.0
2019-02-01 11:30:00,248.71,249.1,248.61,249.06,222036.0,224.1493,224.5008,224.0592,224.4647,222036.0
2019-02-01 12:00:00,249.11,249.11,248.26,248.48,153357.0,224.5098,224.5098,223.7437,223.942,153357.0
2019-02-01 12:30:00,248.45,248.57,248.2,248.45,367870.0,223.915,224.0231,223.6897,223.915,367870.0
2019-02-01 13:00:00,248.47,248.61,248.12,248.36,83684.0,223.933,224.0592,223.6176,223.8339,83684.0
2019-02-01 13:30:00,248.33,248.51,248.0,248.3,117096.0,223.8068,223.9691,223.5094,223.7798,117096.0
2019-02-01 14:00:00,248.28,248.28,247.68,247.81,278511.0,223.7618,223.7618,223.221,223.3382,278511.0
2019-02-01 14:30:00,247.79,248.06,247.53,247.7,201173.0,223.3202,223.5635,223.0858,223.239,201173.0
2019-02-01 15:00:00,247.67,247.88,247.45,247.85,197173.0,223.212,223.4013,223.0137,223.3742,197173.0
2019-02-01 15:30:00,247.89,248.37,247.86,248.24,305520.0,223.4103,223.8429,223.3832,223.7257,305520.0
2019-02-04 09:30:00,248.3,248.46,247.84,248.16,226912.0,223.7798,223.924,223.3652,223.6536,226912.0
2019-02-04 10:00:00,248.18,248.26,247.58,247.89,185571.0,223.6716,223.7437,223.1309,223.4103,185571.0
2019-02-04 10:30:00,247.84,248.4,247.83,248.33,77486.0,223.3652,223.8699,223.3562,223.8068,77486.0
2019-02-04 11:00:00,248.33,248.75,248.33,248.75,103624.0,223.8068,224.1854,223.8068,224.1854,103624.0
2019-02-04 11:30:00,248.76,249.04,248.65,248.99,218198.0,224.1944,224.4467,224.0952,224.4017,218198.0
2019-02-04 12:00:00,249.05,249.1,248.94,248.96,162696.0,224.4557,224.5008,224.3566,224.3746,162696.0
2019-02-04 12:30:00,248.97,249.1,248.88,249.02,58967.0,224.3836,224.5008,224.3025,224.4287,58967.0
2019-02-04 13:00:00,249.03,249.22,249.02,249.08,226642.0,224.4377,224.6089,224.4287,224.4828,226642.0
2019-02-04 13:30:00,249.06,249.48,249.05,249.45,132857.0,224.4647,224.8433,224.4557,224.8162,132857.0
2019-02-04 14:00:00,249.47,249.6,249.43,249.48,228157.0,224.8343,224.9514,224.7982,224.8433,228157.0
2019-02-04 14:30:00,249.47,249.53,249.29,249.47,162436.0,224.8343,224.8883,224.672,224.8343,162436.0
2019-02-04 15:00:00,249.47,249.57,249.3,249.44,196057.0,224.8343,224.9244,224.681,224.8072,196057.0
2019-02-04 15:30:00,249.42,250.02,249.28,250.0,276478.0,224.7892,225.3299,224.663,225.3119,276478.0
2019-02-05 09:30:00,250.44,250.85,250.36,250.76,270545.0,225.7085,226.078,225.6364,225.9969,270545.0
2019-02-05 10:00:00,250.75,250.94,250.5,250.85,238011.0,225.9879,226.1591,225.7625,226.078,238011.0
2019-02-05 10:30:00,250.82,251.19,250.81,251.12,1127624.0,226.0509,226.3844,226.0419,226.3213,1127624.0
2019-02-05 11:00:00,251.14,251.26,250.58,250.62,116450.0,226.3393,226.4475,225.8346,225.8707,116450.0
2019-02-05 11:30:00,250.65,250.95,250.59,250.86,97853.0,225.8977,226.1681,225.8437,226.087,97853.0
2019-02-05 12:00:00,250.89,250.92,250.32,250.49,94790.0,226.114,226.1411,225.6003,225.7535,94790.0
2019-02-05 12:30:00,250.46,250.54,250.0,250.07,85714.0,225.7265,225.7986,225.3119,225.375,85714.0
2019-02-05 13:00:00,250.08,250.34,249.92,250.33,190492.0,225.384,225.6183,225.2398,225.6093,190492.0
2019-02-05 13:30:00,250.34,250.44,250.19,250.43,75539.0,225.6183,225.7085,225.4832,225.6995,75539.0
2019-02-05 14:00:00,250.44,251.01,250.41,250.85,183196.0,225.7085,226.2222,225.6814,226.078,183196.0
2019-02-05 14:30:00,250.85,251.03,250.68,250.98,209857.0,226.078,226.2402,225.9248,226.1951,209857.0
2019-02-05 15:00:00,250.99,251.2,250.85,251.16,174221.0,226.2042,226.3934,226.078,226.3574,174221.0
2019-02-05 15:30:00,251.16,251.33,250.88,251.1,417384.0,226.3574,226.5106,226.105,226.3033,417384.0
2019-02-06 09:30:00,250.75,251.22,250.64,250.75,275226.0,225.9879,226.4114,225.8887,225.9879,275226.0
2019-02-06 10:00:00,250.66,250.69,249.95,250.29,137376.0,225.9067,225.9338,225.2669,225.5733,137376.0
2019-02-06 10:30:00,250.27,251.1,250.26,250.96,110808.0,225.5553,226.3033,225.5462,226.1771,110808.0
2019-02-06 11:00:00,250.97,251.14,250.35,250.61,133020.0,226.1861,226.3393,225.6274,225.8617,133020.0
2019-02-06 11:30:00,250.7,250.92,250.5,250.62,103603.0,225.9428,226.1411,225.7625,225.8707,103603.0
2019-02-06 12:00:00,250.62,250.71,250.35,250.61,102768.0,225.8707,225.9518,225.6274,225.8617,102768.0
2019-02-06 12:30:00,250.61,250.79,250.52,250.68,181466.0,225.8617,226.0239,225.7806,225.9248,181466.0
2019-02-06 13:00:00,250.69,250.92,250.68,250.83,97266.0,225.9338,226.1411,225.9248,226.06,97266.0
2019-02-06 13:30:00,250.84,250.96,250.72,250.73,83145.0,226.069,226.1771,225.9608,225.9698,83145.0
2019-02-06 14:00:00,250.73,250.73,250.31,250.52,97050.0,225.9698,225.9698,225.5913,225.7806,97050.0
2019-02-06 14:30:00,250.46,250.56,250.22,250.55,141525.0,225.7265,225.8166,225.5102,225.8076,141525.0
2019-02-06 15:00:00,250.55,250.74,250.47,250.67,99379.0,225.8076,225.9788,225.7355,225.9158,99379.0
2019-02-06 15:30:00,250.67,250.79,250.51,250.71,235617.0,225.9158,226.0239,225.7716,225.9518,235617.0
2019-02-07 09:30:00,249.04,249.16,248.53,248.86,606210.0,224.4467,224.5549,223.9871,224.2845,606210.0
2019-02-07 10:00:00,248.87,249.46,248.43,249.35,284884.0,224.2935,224.8252,223.897,224.7261,284884.0
2019-02-07 10:30:00,249.37,249.58,248.05,248.09,233715.0,224.7441,224.9334,223.5545,223.5905,233715.0
2019-02-07 11:00:00,248.05,248.24,247.41,247.52,237985.0,223.5545,223.7257,222.9777,223.0768,237985.0
2019-02-07 11:30:00,247.53,247.55,246.77,246.94,335063.0,223.0858,223.1039,222.4009,222.5541,335063.0
2019-02-07 12:00:00,246.81,247.46,246.62,247.19,309066.0,222.4369,223.0227,222.2657,222.7794,309066.0
2019-02-07 12:30:00,247.18,247.51,246.64,246.9,191730.0,222.7704,223.0678,222.2837,222.518,191730.0
2019-02-07 13:00:00,246.86,247.72,246.86,247.52,165967.0,222.482,223.2571,222.482,223.0768,165967.0
2019-02-07 13:30:00,247.62,247.93,247.47,247.69,191818.0,223.1669,223.4463,223.0318,223.23,191818.0
2019-02-07 14:00:00,247.64,247.74,246.96,247.74,232269.0,223.185,223.2751,222.5721,223.2751,232269.0
2019-02-07 14:30:00,247.77,247.88,247.39,247.56,132516.0,223.3021,223.4013,222.9597,223.1129,132516.0
2019-02-07 15:00:00,247.57,247.76,247.31,247.67,252125.0,223.1219,223.2931,222.8876,223.212,252125.0
2019-02-07 15:30:00,247.68,248.39,247.33,248.34,363257.0,223.221,223.8609,222.9056,223.8158,363257.0
2019-02-08 09:30:00,247.01,247.65,246.81,246.96,524920.0,222.6172,223.194,222.4369,222.5721,524920.0
2019-02-08 10:00:00,246.84,247.19,246.4,246.85,197381.0,222.464,222.7794,222.0674,222.473,197381.0
2019-02-08 10:30:00,246.8,247.32,246.52,246.65,121653.0,222.4279,222.8966,222.1756,222.2927,121653.0
2019-02-08 11:00:00,246.67,246.83,246.25,246.6,176120.0,222.3108,222.455,221.9322,222.2477,176120.0
2019-02-08 11:30:00,246.65,246.95,246.2,246.9,143514.0,222.2927,222.5631,221.8872,222.518,143514.0
2019-02-08 12:00:00,246.92,247.05,246.56,246.89,89363.0,222.5361,222.6532,222.2116,222.509,89363.0
2019-02-08 12:30:00,246.88,247.27,246.88,247.14,60243.0,222.5,222.8515,222.5,222.7343,60243.0
2019-02-08 13:00:00,247.18,247.5,247.12,247.27,81138.0,222.7704,223.0588,222.7163,222.8515,81138.0
2019-02-08 13:30:00,247.24,247.55,247.15,247.53,87270.0,222.8245,223.1039,222.7434,223.0858,87270.0
2019-02-08 14:00:00,247.55,247.9,247.39,247.89,157313.0,223.1039,223.4193,222.9597,223.4103,157313.0
2019-02-08 14:30:00,247.88,248.06,247.8,247.81,72491.0,223.4013,223.5635,223.3292,223.3382,72491.0
2019-02-08 15:00:00,247.78,248.12,247.66,247.98,109772.0,223.3111,223.6176,223.203,223.4914,109772.0
2019-02-08 15:30:00,248.0,248.65,247.73,248.63,396465.0,223.5094,224.0952,223.2661,224.0772,396465.0
2019-02-11 09:30:00,249.28,249.52,248.71,248.9,307631.0,224.663,224.8793,224.1493,224.3205,307631.0
2019-02-11 10:00:00,248.87,249.21,248.59,248.69,225370.0,224.2935,224.5999,224.0412,224.1313,225370.0
2019-02-11 10:30:00,248.74,249.03,248.48,248.76,112744.0,224.1763,224.4377,223.942,224.1944,112744.0
2019-02-11 11:00:00,248.8,248.94,248.32,248.71,122987.0,224.2304,224.3566,223.7978,224.1493,122987.0
2019-02-11 11:30:00,248.68,248.81,248.45,248.63,99546.0,224.1223,224.2394,223.915,224.0772,99546.0
2019-02-11 12:00:00,248.66,249.02,248.6,248.94,191852.0,224.1042,224.4287,224.0502,224.3566,191852.0
2019-02-11 12:30:00,248.92,249.04,248.75,248.89,154713.0,224.3386,224.4467,224.1854,224.3115,154713.0
2019-02-11 13:00:00,248.92,249.02,248.61,248.61,87104.0,224.3386,224.4287,224.0592,224.0592,87104.0
2019-02-11 13:30:00,248.64,248.69,248.38,248.63,89896.0,224.0862,224.1313,223.8519,224.0772,89896.0
2019-02-11 14:00:00,248.59,248.72,248.42,248.52,154991.0,224.0412,224.1583,223.8879,223.9781,154991.0
2019-02-11 14:30:00,248.52,248.7,248.22,248.46,153597.0,223.9781,224.1403,223.7077,223.924,153597.0
2019-02-11 15:00:00,248.43,248.82,248.43,248.8,285863.0,223.897,224.2484,223.897,224.2304,285863.0
2019-02-11 15:30:00,248.8,248.96,248.46,248.76,302706.0,224.2304,224.3746,223.924,224.1944,302706.0
2019-02-12 09:30:00,250.4,251.07,250.34,250.95,272410.0,225.6724,226.2763,225.6183,226.1681,272410.0
2019-02-12 10:00:00,251.01,251.2,250.86,250.97,277061.0,226.2222,226.3934,226.087,226.1861,277061.0
2019-02-12 10:30:00,250.96,251.54,250.72,251.45,392683.0,226.1771,226.6998,225.9608,226.6187,392683.0
2019-02-12 11:00:00,251.48,251.84,251.48,251.78,350062.0,226.6458,226.9702,226.6458,226.9161,350062.0
2019-02-12 11:30:00,251.78,252.0,251.6,251.95,334322.0,226.9161,227.1144,226.7539,227.0693,334322.0
2019-02-12 12:00:00,251.98,252.05,251.52,251.69,330045.0,227.0964,227.1595,226.6818,226.835,330045.0
2019-02-12 12:30:00,251.71,251.92,251.57,251.77,281594.0,226.853,227.0423,226.7269,226.9071,281594.0
2019-02-12 13:00:00,251.77,252.05,251.72,252.03,304745.0,226.9071,227.1595,226.8621,227.1414,304745.0
2019-02-12 13:30:00,252.04,252.36,252.03,252.33,373450.0,227.1505,227.4389,227.1414,227.4118,373450.0
2019-02-12 14:00:00,252.33,252.33,252.1,252.19,303883.0,227.4118,227.4118,227.2045,227.2856,303883.0
2019-02-12 14:30:00,252.2,252.26,252.02,252.02,446395.0,227.2947,227.3487,227.1324,227.1324,446395.0
2019-02-12 15:00:00,252.02,252.29,251.96,252.24,415395.0,227.1324,227.3758,227.0784,227.3307,415395.0
2019-02-12 15:30:00,252.25,252.25,251.78,252.0,909851.0,227.3397,227.3397,226.9161,227.1144,909851.0
2019-02-13 09:30:00,252.82,253.66,252.76,253.29,353260.0,227.8534,228.6105,227.7994,228.277,353260.0
2019-02-13 10:00:00,253.31,253.42,252.92,253.27,162441.0,228.295,228.3942,227.9436,228.259,162441.0
2019-02-13 10:30:00,253.26,253.55,253.1,253.29,390993.0,228.25,228.5113,228.1058,228.277,390993.0
2019-02-13 11:00:00,253.36,253.55,252.77,252.79,167455.0,228.3401,228.5113,227.8084,227.8264,167455.0
2019-02-13 11:30:00,252.78,252.82,252.39,252.81,107854.0,227.8174,227.8534,227.4659,227.8444,107854.0
2019-02-13 12:00:00,252.79,252.87,252.43,252.58,111764.0,227.8264,227.8985,227.5019,227.6371,111764.0
2019-02-13 12:30:00,252.55,252.75,252.46,252.64,417724.0,227.6101,227.7903,227.529,227.6912,417724.0
2019-02-13 13:00:00,252.63,252.87,252.59,252.83,106397.0,227.6822,227.8985,227.6461,227.8624,106397.0
2019-02-13 13:30:00,252.84,252.85,252.73,252.75,100745.0,227.8715,227.8805,227.7723,227.7903,100745.0
2019-02-13 14:00:00,252.76,252.91,252.74,252.91,105797.0,227.7994,227.9345,227.7813,227.9345,105797.0
2019-02-13 14:30:00,252.91,253.23,252.89,253.17,144351.0,227.9345,228.2229,227.9165,228.1689,144351.0
2019-02-13 15:00:00,253.16,253.3,253.05,253.29,222299.0,228.1599,228.286,228.0607,228.277,222299.0
2019-02-13 15:30:00,253.29,253.43,252.64,252.76,729046.0,228.277,228.4032,227.6912,227.7994,729046.0
2019-02-14 09:30:00,251.65,251.69,250.83,251.68,387827.0,226.799,226.835,226.06,226.826,387827.0
2019-02-14 10:00:00,251.64,252.18,251.4,252.13,211273.0,226.79,227.2766,226.5737,227.2316,211273.0
2019-02-14 10:30:00,252.16,252.47,251.31,251.82,336154.0,227.2586,227.538,226.4926,226.9522,336154.0
2019-02-14 11:00:00,251.91,251.95,251.44,251.65,311628.0,227.0333,227.0693,226.6097,226.799,311628.0
2019-02-14 11:30:00,251.71,252.23,251.38,252.18,116254.0,226.853,227.3217,226.5556,227.2766,116254.0
2019-02-14 12:00:00,252.19,253.11,252.07,252.92,392144.0,227.2856,228.1148,227.1775,227.9436,392144.0
2019-02-14 12:30:00,252.95,253.01,252.78,252.87,55739.0,227.9706,228.0247,227.8174,227.8985,55739.0
2019-02-14 13:00:00,252.89,252.96,252.63,252.85,58219.0,227.9165,227.9796,227.6822,227.8805,58219.0
2019-02-14 13:30:00,252.86,252.97,252.68,252.78,88678.0,227.8895,227.9886,227.7273,227.8174,88678.0
2019-02-14 14:00:00,252.76,253.05,252.6,252.92,83412.0,227.7994,228.0607,227.6552,227.9436,83412.0
2019-02-14 14:30:00,252.92,253.01,252.5,252.63,145356.0,227.9436,228.0247,227.565,227.6822,145356.0
2019-02-14 15:00:00,252.64,253.36,252.45,252.64,487535.0,227.6912,228.3401,227.52,227.6912,487535.0
2019-02-14 15:30:00,252.67,253.03,252.13,252.21,223058.0,227.7182,228.0427,227.2316,227.3037,223058.0
2019-02-15 09:30:00,254.03,254.59,253.81,254.19,525504.0,228.9439,229.4486,228.7457,229.0881,525504.0
2019-02-15 10:00:00,254.25,254.62,253.92,254.4,531844.0,229.1422,229.4757,228.8448,229.2774,531844.0
2019-02-15 10:30:00,254.43,254.75,254.11,254.11,164581.0,229.3044,229.5928,229.016,229.016,164581.0
2019-02-15 11:00:00,254.17,254.55,253.84,254.31,143790.0,229.0701,229.4126,228.7727,229.1963,143790.0
2019-02-15 11:30:00,254.29,254.42,254.04,254.34,176881.0,229.1783,229.2954,228.953,229.2233,176881.0
2019-02-15 12:00:00,254.35,254.52,254.18,254.38,93122.0,229.2323,229.3856,229.0791,229.2594,93122.0
2019-02-15 12:30:00,254.39,254.48,254.23,254.27,124617.0,229.2684,229.3495,229.1242,229.1602,124617.0
2019-02-15 13:00:00,254.28,254.38,253.94,253.96,89260.0,229.1693,229.2594,228.8628,228.8809,89260.0
2019-02-15 13:30:00,253.94,254.29,253.94,254.15,54177.0,228.8628,229.1783,228.8628,229.0521,54177.0
2019-02-15 14:00:00,254.16,254.38,254.16,254.25,85605.0,229.0611,229.2594,229.0611,229.1422,85605.0
2019-02-15 14:30:00,254.25,254.64,254.25,254.56,108689.0,229.1422,229.4937,229.1422,229.4216,108689.0
2019-02-15 15:00:00,254.54,254.55,254.17,254.31,85831.0,229.4036,229.4126,229.0701,229.1963,85831.0
2019-02-15 15:30:00,254.3,255.0,254.26,254.94,266858.0,229.1873,229.8182,229.1512,229.7641,266858.0
2019-02-19 09:30:00,254.15,255.0,254.15,254.96,405010.0,229.0521,229.8182,229.0521,229.7821,405010.0
2019-02-19 10:00:00,254.96,255.22,254.87,255.13,248291.0,229.7821,230.0164,229.701,229.9353,248291.0
2019-02-19 10:30:00,255.14,255.15,254.7,254.84,209959.0,229.9443,229.9533,229.5478,229.674,209959.0
2019-02-19 11:00:00,254.82,255.17,254.82,254.94,100060.0,229.6559,229.9714,229.6559,229.7641,100060.0
2019-02-19 11:30:00,254.93,255.76,254.92,255.76,151194.0,229.7551,230.5031,229.7461,230.5031,151194.0
2019-02-19 12:00:00,255.76,255.76,255.52,255.63,102087.0,230.5031,230.5031,230.2868,230.3859,102087.0
2019-02-19 12:30:00,255.63,255.64,255.48,255.56,85941.0,230.3859,230.395,230.2508,230.3229,85941.0
2019-02-19 13:00:00,255.56,255.57,255.38,255.49,63295.0,230.3229,230.3319,230.1606,230.2598,63295.0
2019-02-19 13:30:00,255.45,255.52,255.32,255.51,86954.0,230.2237,230.2868,230.1066,230.2778,86954.0
2019-02-19 14:00:00,255.51,255.81,255.49,255.78,89030.0,230.2778,230.5482,230.2598,230.5211,89030.0
2019-02-19 14:30:00,255.79,256.09,255.78,256.04,148285.0,230.5301,230.8005,230.5211,230.7555,148285.0
2019-02-19 15:00:00,256.06,256.07,255.73,255.79,233275.0,230.7735,230.7825,230.4761,230.5301,233275.0
2019-02-19 15:30:00,255.79,255.99,255.31,255.41,304645.0,230.5301,230.7104,230.0975,230.1877,304645.0
2019-02-20 09:30:00,255.41,255.63,255.25,255.57,245413.0,230.1877,230.3859,230.0435,230.3319,245413.0
2019-02-20 10:00:00,255.53,255.73,255.33,255.71,132561.0,230.2958,230.4761,230.1156,230.458,132561.0
2019-02-20 10:30:00,255.74,255.94,255.66,255.66,131018.0,230.4851,230.6653,230.413,230.413,131018.0
2019-02-20 11:00:00,255.67,255.75,255.55,255.72,80064.0,230.422,230.4941,230.3138,230.4671,80064.0
2019-02-20 11:30:00,255.73,256.04,255.68,255.85,105065.0,230.4761,230.7555,230.431,230.5842,105065.0
2019-02-20 12:00:00,255.89,255.91,255.18,255.18,119531.0,230.6203,230.6383,229.9804,229.9804,119531.0
2019-02-20 12:30:00,255.16,255.46,255.06,255.23,79444.0,229.9624,230.2327,229.8722,230.0254,79444.0
2019-02-20 13:00:00,255.25,255.84,255.2,255.83,79627.0,230.0435,230.5752,229.9984,230.5662,79627.0
2019-02-20 13:30:00,255.81,256.11,255.71,255.98,139270.0,230.5482,230.8185,230.458,230.7014,139270.0
2019-02-20 14:00:00,255.94,256.38,254.89,255.4,395803.0,230.6653,231.0619,229.719,230.1787,395803.0
2019-02-20 14:30:00,255.42,256.15,255.42,255.92,161334.0,230.1967,230.8546,230.1967,230.6473,161334.0
2019-02-20 15:00:00,255.96,256.09,255.77,255.89,88362.0,230.6834,230.8005,230.5121,230.6203,88362.0
2019-02-20 15:30:00,255.88,256.06,255.67,255.96,181577.0,230.6113,230.7735,230.422,230.6834,181577.0
2019-02-21 09:30:00,255.33,255.52,254.59,254.86,335869.0,230.1156,230.2868,229.4486,229.692,335869.0
2019-02-21 10:00:00,254.86,255.07,254.49,254.62,165504.0,229.692,229.8812,229.3585,229.4757,165504.0
2019-02-21 10:30:00,254.62,255.03,254.62,254.79,70281.0,229.4757,229.8452,229.4757,229.6289,70281.0
2019-02-21 11:00:00,254.86,255.24,254.64,254.82,90296.0,229.692,230.0345,229.4937,229.6559,90296.0
2019-02-21 11:30:00,254.85,255.46,254.82,255.29,85662.0,229.683,230.2327,229.6559,230.0795,85662.0
2019-02-21 12:00:00,255.3,255.43,255.14,255.33,122802.0,230.0885,230.2057,229.9443,230.1156,122802.0
2019-02-21 12:30:00,255.33,255.56,255.33,255.53,131508.0,230.1156,230.3229,230.1156,230.2958,131508.0
2019-02-21 13:00:00,255.6,255.64,255.27,255.32,62042.0,230.3589,230.395,230.0615,230.1066,62042.0
2019-02-21 13:30:00,255.32,255.33,255.19,255.32,57876.0,230.1066,230.1156,229.9894,230.1066,57876.0
2019-02-21 14:00:00,255.31,255.37,254.53,254.72,142016.0,230.0975,230.1516,229.3946,229.5658,142016.0
2019-02-21 14:30:00,254.72,254.78,254.05,254.28,139145.0,229.5658,229.6199,228.962,229.1693,139145.0
2019-02-21 15:00:00,254.26,254.58,254.21,254.37,64605.0,229.1512,229.4396,229.1062,229.2504,64605.0
2019-02-21 15:30:00,254.36,255.07,254.04,255.07,342908.0,229.2414,229.8812,228.953,229.8812,342908.0
2019-02-22 09:30:00,255.69,255.97,255.45,255.96,161296.0,230.44,230.6924,230.2237,230.6834,161296.0
2019-02-22 10:00:00,255.97,256.14,255.83,255.92,156296.0,230.6924,230.8456,230.5662,230.6473,156296.0
2019-02-22 10:30:00,255.95,256.31,255.79,256.24,142452.0,230.6743,230.9988,230.5301,230.9357,142452.0
2019-02-22 11:00:00,256.23,256.68,256.1,256.6,160459.0,230.9267,231.3322,230.8095,231.2602,160459.0
2019-02-22 11:30:00,256.61,256.72,256.42,256.58,118440.0,231.2692,231.3683,231.0979,231.2421,118440.0
2019-02-22 12:00:00,256.56,256.81,256.41,256.45,93368.0,231.2241,231.4494,231.0889,231.125,93368.0
2019-02-22 12:30:00,256.46,256.5,256.33,256.45,72703.0,231.134,231.17,231.0168,231.125,72703.0
2019-02-22 13:00:00,256.45,256.46,256.13,256.35,95712.0,231.125,231.134,230.8366,231.0348,95712.0
2019-02-22 13:30:00,256.35,256.46,256.25,256.38,87506.0,231.0348,231.134,230.9447,231.0619,87506.0
2019-02-22 14:00:00,256.37,256.6,256.2,256.24,92065.0,231.0529,231.2602,230.8997,230.9357,92065.0
2019-02-22 14:30:00,256.27,256.3,255.61,255.74,216179.0,230.9627,230.9898,230.3679,230.4851,216179.0
2019-02-22 15:00:00,255.69,256.43,255.66,256.35,94742.0,230.44,231.1069,230.413,231.0348,94742.0
2019-02-22 15:30:00,256.33,256.67,256.09,256.59,384404.0,231.0168,231.3232,230.8005,231.2511,384404.0
2019-02-25 09:30:00,258.09,258.38,257.98,257.98,406869.0,232.603,232.8644,232.5039,232.5039,406869.0
2019-02-25 10:00:00,257.99,258.3,257.82,257.94,162639.0,232.5129,232.7923,232.3597,232.4678,162639.0
2019-02-25 10:30:00,257.94,258.58,257.78,258.5,189506.0,232.4678,233.0446,232.3236,232.9725,189506.0
2019-02-25 11:00:00,258.52,258.61,258.14,258.19,107888.0,232.9905,233.0717,232.6481,232.6931,107888.0
2019-02-25 11:30:00,258.18,258.42,258.13,258.24,93605.0,232.6841,232.9004,232.6391,232.7382,93605.0
2019-02-25 12:00:00,258.22,258.25,257.84,257.91,96164.0,232.7202,232.7472,232.3777,232.4408,96164.0
2019-02-25 12:30:00,257.91,257.95,257.49,257.63,122606.0,232.4408,232.4768,232.0623,232.1884,122606.0
2019-02-25 13:00:00,257.61,257.77,257.54,257.56,45433.0,232.1704,232.3146,232.1073,232.1253,45433.0
2019-02-25 13:30:00,257.56,257.64,257.37,257.6,85474.0,232.1253,232.1974,231.9541,232.1614,85474.0
2019-02-25 14:00:00,257.59,257.78,257.57,257.59,92437.0,232.1524,232.3236,232.1344,232.1524,92437.0
2019-02-25 14:30:00,257.59,257.72,257.47,257.5,81924.0,232.1524,232.2695,232.0442,232.0713,81924.0
2019-02-25 15:00:00,257.52,257.56,257.03,257.04,214972.0,232.0893,232.1253,231.6477,231.6567,214972.0
2019-02-25 15:30:00,257.05,257.44,256.88,257.02,460631.0,231.6657,232.0172,231.5125,231.6387,460631.0
2019-02-26 09:30:00,256.55,256.88,256.42,256.75,331150.0,231.2151,231.5125,231.0979,231.3953,331150.0
2019-02-26 10:00:00,256.75,257.34,256.66,257.06,604187.0,231.3953,231.9271,231.3142,231.6747,604187.0
2019-02-26 10:30:00,257.05,257.24,256.47,256.49,129441.0,231.6657,231.8369,231.143,231.161,129441.0
2019-02-26 11:00:00,256.45,257.54,256.41,257.34,141841.0,231.125,232.1073,231.0889,231.9271,141841.0
2019-02-26 11:30:00,257.35,257.63,257.04,257.11,230404.0,231.9361,232.1884,231.6567,231.7198,230404.0
2019-02-26 12:00:00,257.11,257.23,256.91,257.04,468660.0,231.7198,231.8279,231.5395,231.6567,468660.0
2019-02-26 12:30:00,257.04,257.09,256.69,256.75,484070.0,231.6567,231.7018,231.3413,231.3953,484070.0
2019-02-26 13:00:00,256.76,257.07,256.72,256.93,79344.0,231.4043,231.6837,231.3683,231.5576,79344.0
2019-02-26 13:30:00,256.92,256.96,256.75,256.88,163143.0,231.5485,231.5846,231.3953,231.5125,163143.0
2019-02-26 14:00:00,256.88,257.09,256.8,256.91,149654.0,231.5125,231.7018,231.4404,231.5395,149654.0
2019-02-26 14:30:00,256.91,257.4,256.89,257.31,243203.0,231.5395,231.9811,231.5215,231.9,243203.0
2019-02-26 15:00:00,257.33,257.65,257.31,257.31,340585.0,231.9181,232.2065,231.9,231.9,340585.0
2019-02-26 15:30:00,257.31,257.53,256.73,256.79,443466.0,231.9,232.0983,231.3773,231.4314,443466.0
2019-02-27 09:30:00,256.06,256.69,256.05,256.24,225833.0,230.7735,231.3413,230.7645,230.9357,225833.0
2019-02-27 10:00:00,256.23,256.35,255.1,255.4,367560.0,230.9267,231.0348,229.9083,230.1787,367560.0
2019-02-27 10:30:00,255.4,255.86,255.23,255.65,150187.0,230.1787,230.5932,230.0254,230.404,150187.0
2019-02-27 11:00:00,255.61,256.14,255.57,256.04,96258.0,230.3679,230.8456,230.3319,230.7555,96258.0
2019-02-27 11:30:00,256.02,256.27,255.93,256.17,126467.0,230.7374,230.9627,230.6563,230.8726,126467.0
2019-02-27 12:00:00,256.17,256.47,256.15,256.37,93644.0,230.8726,231.143,230.8546,231.0529,93644.0
2019-02-27 12:30:00,256.38,256.55,256.34,256.37,72229.0,231.0619,231.2151,231.0258,231.0529,72229.0
2019-02-27 13:00:00,256.36,256.9,256.36,256.75,68617.0,231.0439,231.5305,231.0439,231.3953,68617.0
2019-02-27 13:30:00,256.75,256.78,256.48,256.65,83518.0,231.3953,231.4224,231.152,231.3052,83518.0
2019-02-27 14:00:00,256.63,256.86,256.52,256.7,78127.0,231.2872,231.4945,231.1881,231.3503,78127.0
2019-02-27 14:30:00,256.71,257.02,256.6,256.73,121442.0,231.3593,231.6387,231.2602,231.3773,121442.0
2019-02-27 15:00:00,256.76,256.96,256.56,256.57,119832.0,231.4043,231.5846,231.2241,231.2331,119832.0
2019-02-27 15:30:00,256.57,256.77,256.39,256.67,200511.0,231.2331,231.4134,231.0709,231.3232,200511.0
2019-02-28 09:30:00,256.42,256.79,256.24,256.59,227960.0,231.0979,231.4314,230.9357,231.2511,227960.0
2019-02-28 10:00:00,256.54,256.54,255.98,256.24,327176.0,231.2061,231.2061,230.7014,230.9357,327176.0
2019-02-28 10:30:00,256.34,256.55,255.92,256.2,216152.0,231.0258,231.2151,230.6473,230.8997,216152.0
2019-02-28 11:00:00,256.18,256.54,255.95,256.42,101512.0,230.8816,231.2061,230.6743,231.0979,101512.0
2019-02-28 11:30:00,256.41,256.74,256.37,256.51,59489.0,231.0889,231.3863,231.0529,231.179,59489.0
2019-02-28 12:00:00,256.57,256.88,256.48,256.79,122854.0,231.2331,231.5125,231.152,231.4314,122854.0
2019-02-28 12:30:00,256.83,256.83,256.64,256.81,66547.0,231.4674,231.4674,231.2962,231.4494,66547.0
2019-02-28 13:00:00,256.87,256.87,256.56,256.6,43580.0,231.5035,231.5035,231.2241,231.2602,43580.0
2019-02-28 13:30:00,256.6,256.77,256.51,256.61,58240.0,231.2602,231.4134,231.179,231.2692,58240.0
2019-02-28 14:00:00,256.61,256.72,256.42,256.67,51138.0,231.2692,231.3683,231.0979,231.3232,51138.0
2019-02-28 14:30:00,256.64,256.64,256.21,256.35,74039.0,231.2962,231.2962,230.9087,231.0348,74039.0
2019-02-28 15:00:00,256.35,256.46,256.24,256.42,138000.0,231.0348,231.134,230.9357,231.0979,138000.0
2019-02-28 15:30:00,256.41,256.66,255.85,256.05,448320.0,231.0889,231.3142,230.5842,230.7645,448320.0
2019-03-01 09:30:00,257.81,258.21,257.8,258.14,350521.0,232.3507,232.7112,232.3416,232.6481,350521.0
2019-03-01 10:00:00,258.11,258.13,256.98,257.16,327723.0,232.621,232.6391,231.6026,231.7648,327723.0
2019-03-01 10:30:00,257.17,257.34,256.96,257.23,211536.0,231.7739,231.9271,231.5846,231.8279,211536.0
2019-03-01 11:00:00,257.23,257.33,256.65,256.81,226977.0,231.8279,231.9181,231.3052,231.4494,226977.0
2019-03-01 11:30:00,256.82,256.96,256.33,256.56,192172.0,231.4584,231.5846,231.0168,231.2241,192172.0
2019-03-01 12:00:00,256.55,256.97,256.51,256.93,141464.0,231.2151,231.5936,231.179,231.5576,141464.0
2019-03-01 12:30:00,256.93,257.16,256.85,257.1,86348.0,231.5576,231.7648,231.4855,231.7108,86348.0
2019-03-01 13:00:00,257.11,257.28,257.05,257.13,121684.0,231.7198,231.873,231.6657,231.7378,121684.0
2019-03-01 13:30:00,257.13,257.28,257.13,257.15,96674.0,231.7378,231.873,231.7378,231.7558,96674.0
2019-03-01 14:00:00,257.19,257.8,257.12,257.8,129688.0,231.7919,232.3416,231.7288,232.3416,129688.0
2019-03-01 14:30:00,257.8,257.82,257.56,257.69,106197.0,232.3416,232.3597,232.1253,232.2425,106197.0
2019-03-01 15:00:00,257.7,257.72,257.47,257.62,137436.0,232.2515,232.2695,232.0442,232.1794,137436.0
2019-03-01 15:30:00,257.62,258.09,257.53,257.87,409065.0,232.1794,232.603,232.0983,232.4047,409065.0
2019-03-04 09:30:00,258.87,259.1,258.51,258.87,412208.0,233.306,233.5133,232.9815,233.306,412208.0
2019-03-04 10:00:00,258.86,258.91,258.3,258.78,145588.0,233.297,233.342,232.7923,233.2249,145588.0
2019-03-04 10:30:00,258.83,258.88,258.02,258.03,160687.0,233.2699,233.315,232.5399,232.5489,160687.0
2019-03-04 11:00:00,258.01,258.09,256.97,257.0,266486.0,232.5309,232.603,231.5936,231.6206,266486.0
2019-03-04 11:30:00,256.98,257.05,255.23,255.51,426586.0,231.6026,231.6657,230.0254,230.2778,426586.0
2019-03-04 12:00:00,255.45,255.96,254.67,255.25,426014.0,230.2237,230.6834,229.5207,230.0435,426014.0
2019-03-04 12:30:00,255.24,255.47,254.57,254.98,224295.0,230.0345,230.2417,229.4306,229.8001,224295.0
2019-03-04 13:00:00,254.99,255.58,254.49,255.57,194188.0,229.8091,230.3409,229.3585,230.3319,194188.0
2019-03-04 13:30:00,255.53,256.06,255.38,255.99,127421.0,230.2958,230.7735,230.1606,230.7104,127421.0
2019-03-04 14:00:00,256.01,256.42,255.77,256.38,148505.0,230.7284,231.0979,230.5121,231.0619,148505.0
2019-03-04 14:30:00,256.42,256.54,256.14,256.18,86218.0,231.0979,231.2061,230.8456,230.8816,86218.0
2019-03-04 15:00:00,256.18,256.39,255.93,256.25,119438.0,230.8816,231.0709,230.6563,230.9447,119438.0
2019-03-04 15:30:00,256.24,256.91,256.14,256.86,295478.0,230.9357,231.5395,230.8456,231.4945,295478.0
2019-03-05 09:30:00,256.99,257.0,255.96,256.2,303350.0,231.6116,231.6206,230.6834,230.8997,303350.0
2019-03-05 10:00:00,256.25,256.85,256.06,256.27,278146.0,230.9447,231.4855,230.7735,230.9627,278146.0
2019-03-05 10:30:00,256.28,256.69,256.15,256.33,107612.0,230.9718,231.3413,230.8546,231.0168,107612.0
2019-03-05 11:00:00,256.38,256.86,256.21,256.76,117573.0,231.0619,231.4945,230.9087,231.4043,117573.0
2019-03-05 11:30:00,256.73,257.11,256.59,256.74,198774.0,231.3773,231.7198,231.2511,231.3863,198774.0
2019-03-05 12:00:00,256.72,256.85,256.53,256.66,99469.0,231.3683,231.4855,231.1971,231.3142,99469.0
2019-03-05 12:30:00,256.65,256.78,256.53,256.77,75638.0,231.3052,231.4224,231.1971,231.4134,75638.0
2019-03-05 13:00:00,256.78,257.03,256.43,256.46,110488.0,231.4224,231.6477,231.1069,231.134,110488.0
2019-03-05 13:30:00,256.46,256.65,256.37,256.61,111310.0,231.134,231.3052,231.0529,231.2692,111310.0
2019-03-05 14:00:00,256.59,256.87,256.57,256.87,106814.0,231.2511,231.5035,231.2331,231.5035,106814.0
2019-03-05 14:30:00,256.87,257.09,256.72,257.04,118657.0,231.5035,231.7018,231.3683,231.6567,118657.0
2019-03-05 15:00:00,257.05,257.1,256.74,256.77,170430.0,231.6657,231.7108,231.3863,231.4134,170430.0
2019-03-05 15:30:00,256.76,257.17,256.53,256.53,385290.0,231.4043,231.7739,231.1971,231.1971,385290.0
2019-03-06 09:30:00,256.62,256.62,255.76,256.06,228406.0,231.2782,231.2782,230.5031,230.7735,228406.0
2019-03-06 10:00:00,256.04,256.23,255.56,255.6,161738.0,230.7555,230.9267,230.3229,230.3589,161738.0
2019-03-06 10:30:00,255.57,255.82,255.25,255.67,98118.0,230.3319,230.5572,230.0435,230.422,98118.0
2019-03-06 11:00:00,255.63,256.02,255.48,255.58,128931.0,230.3859,230.7374,230.2508,230.3409,128931.0
2019-03-06 11:30:00,255.6,255.71,254.95,255.17,154046.0,230.3589,230.458,229.7731,229.9714,154046.0
2019-03-06 12:00:00,255.17,255.65,254.93,255.03,145715.0,229.9714,230.404,229.7551,229.8452,145715.0
2019-03-06 12:30:00,255.07,255.35,254.84,254.85,114316.0,229.8812,230.1336,229.674,229.683,114316.0
2019-03-06 13:00:00,254.85,255.04,254.69,254.8,100869.0,229.683,229.8542,229.5388,229.6379,100869.0
2019-03-06 13:30:00,254.81,255.39,254.81,255.36,110750.0,229.6469,230.1696,229.6469,230.1426,110750.0
2019-03-06 14:00:00,255.37,255.52,255.25,255.32,193989.0,230.1516,230.2868,230.0435,230.1066,193989.0
2019-03-06 14:30:00,255.33,255.41,255.02,255.16,161165.0,230.1156,230.1877,229.8362,229.9624,161165.0
2019-03-06 15:00:00,255.1,255.34,254.6,254.87,222816.0,229.9083,230.1246,229.4577,229.701,222816.0
2019-03-06 15:30:00,254.86,255.27,254.83,254.89,407409.0,229.692,230.0615,229.6649,229.719,407409.0
2019-03-07 09:30:00,254.48,254.6,252.53,253.01,535420.0,229.3495,229.4577,227.5921,228.0247,535420.0
2019-03-07 10:00:00,253.02,253.11,252.19,252.82,246815.0,228.0337,228.1148,227.2856,227.8534,246815.0
2019-03-07 10:30:00,252.8,253.23,252.48,253.06,208934.0,227.8354,228.2229,227.547,228.0697,208934.0
2019-03-07 11:00:00,253.03,253.12,252.63,253.07,152080.0,228.0427,228.1238,227.6822,228.0787,152080.0
2019-03-07 11:30:00,253.11,253.6,253.11,253.28,146410.0,228.1148,228.5564,228.1148,228.268,146410.0
2019-03-07 12:00:00,253.2,253.44,253.05,253.31,89119.0,228.1959,228.4122,228.0607,228.295,89119.0
2019-03-07 12:30:00,253.27,253.98,252.87,253.91,166910.0,228.259,228.8989,227.8985,228.8358,166910.0
2019-03-07 13:00:00,253.85,253.9,253.53,253.61,79918.0,228.7817,228.8268,228.4933,228.5654,79918.0
2019-03-07 13:30:00,253.62,253.68,253.25,253.3,92496.0,228.5744,228.6285,228.241,228.286,92496.0
2019-03-07 14:00:00,253.3,253.44,252.71,252.94,159819.0,228.286,228.4122,227.7543,227.9616,159819.0
2019-03-07 14:30:00,252.95,253.0,252.11,252.23,175933.0,227.9706,228.0157,227.2135,227.3217,175933.0
2019-03-07 15:00:00,252.25,252.73,251.95,252.24,214423.0,227.3397,227.7723,227.0693,227.3307,214423.0
2019-03-07 15:30:00,252.25,252.93,252.24,252.85,517734.0,227.3397,227.9526,227.3307,227.8805,517734.0
2019-03-08 09:30:00,250.88,251.35,250.53,250.92,524394.0,226.105,226.5286,225.7896,226.1411,524394.0
2019-03-08 10:00:00,250.9,251.14,250.34,251.02,290757.0,226.123,226.3393,225.6183,226.2312,290757.0
2019-03-08 10:30:00,251.09,251.76,250.7,251.16,155119.0,226.2943,226.8981,225.9428,226.3574,155119.0
2019-03-08 11:00:00,251.11,251.74,250.94,251.5,191110.0,226.3123,226.8801,226.1591,226.6638,191110.0
2019-03-08 11:30:00,251.52,251.72,251.17,251.19,102059.0,226.6818,226.8621,226.3664,226.3844,102059.0
2019-03-08 12:00:00,251.15,251.19,250.83,251.11,90535.0,226.3484,226.3844,226.06,226.3123,90535.0
2019-03-08 12:30:00,251.11,251.14,250.47,250.53,679864.0,226.3123,226.3393,225.7355,225.7896,679864.0
2019-03-08 13:00:00,250.52,250.8,250.47,250.75,530560.0,225.7806,226.0329,225.7355,225.9879,530560.0
2019-03-08 13:30:00,250.75,251.1,250.6,250.93,86625.0,225.9879,226.3033,225.8527,226.1501,86625.0
2019-03-08 14:00:00,250.98,251.3,250.74,251.23,95716.0,226.1951,226.4835,225.9788,226.4205,95716.0
2019-03-08 14:30:00,251.24,252.03,251.23,251.69,229334.0,226.4295,227.1414,226.4205,226.835,229334.0
2019-03-08 15:00:00,251.65,251.92,251.25,251.34,152032.0,226.799,227.0423,226.4385,226.5196,152032.0
2019-03-08 15:30:00,251.27,252.45,251.24,252.34,220758.0,226.4565,227.52,226.4295,227.4208,220758.0
2019-03-11 09:30:00,253.04,254.02,253.02,253.98,159541.0,228.0517,228.9349,228.0337,228.8989,159541.0
2019-03-11 10:00:00,253.99,254.45,253.96,254.38,111088.0,228.9079,229.3225,228.8809,229.2594,111088.0
2019-03-11 10:30:00,254.38,254.91,254.27,254.88,99583.0,229.2594,229.737,229.1602,229.71,99583.0
2019-03-11 11:00:00,254.88,255.2,254.75,255.15,128527.0,229.71,229.9984,229.5928,229.9533,128527.0
2019-03-11 11:30:00,255.14,255.39,254.99,255.37,90010.0,229.9443,230.1696,229.8091,230.1516,90010.0
2019-03-11 12:00:00,255.35,255.53,255.18,255.2,71189.0,230.1336,230.2958,229.9804,229.9984,71189.0
2019-03-11 12:30:00,255.24,255.42,255.22,255.26,37871.0,230.0345,230.1967,230.0164,230.0525,37871.0
2019-03-11 13:00:00,255.27,255.69,255.23,255.65,87018.0,230.0615,230.44,230.0254,230.404,87018.0
2019-03-11 13:30:00,255.66,255.79,255.56,255.74,65550.0,230.413,230.5301,230.3229,230.4851,65550.0
2019-03-11 14:00:00,255.74,255.76,255.53,255.65,110931.0,230.4851,230.5031,230.2958,230.404,110931.0
2019-03-11 14:30:00,255.65,255.88,255.56,255.71,101549.0,230.404,230.6113,230.3229,230.458,101549.0
2019-03-11 15:00:00,255.7,256.04,255.59,255.84,207662.0,230.449,230.7555,230.3499,230.5752,207662.0
2019-03-11 15:30:00,255.83,256.12,255.82,256.02,369905.0,230.5662,230.8276,230.5572,230.7374,369905.0
2019-03-12 09:30:00,256.52,257.0,256.37,256.79,183593.0,231.1881,231.6206,231.0529,231.4314,183593.0
2019-03-12 10:00:00,256.78,257.03,256.56,257.03,108780.0,231.4224,231.6477,231.2241,231.6477,108780.0
2019-03-12 10:30:00,257.16,257.42,256.98,257.19,309537.0,231.7648,231.9992,231.6026,231.7919,309537.0
2019-03-12 11:00:00,257.19,257.19,256.68,256.79,383068.0,231.7919,231.7919,231.3322,231.4314,383068.0
2019-03-12 11:30:00,256.82,257.37,256.72,257.36,46466.0,231.4584,231.9541,231.3683,231.9451,46466.0
2019-03-12 12:00:00,257.4,257.4,257.01,257.26,82904.0,231.9811,231.9811,231.6297,231.855,82904.0
2019-03-12 12:30:00,257.2,257.2,256.89,257.08,88855.0,231.8009,231.8009,231.5215,231.6927,88855.0
2019-03-12 13:00:00,257.1,257.2,256.93,257.13,65013.0,231.7108,231.8009,231.5576,231.7378,65013.0
2019-03-12 13:30:00,257.12,257.4,256.97,257.31,56846.0,231.7288,231.9811,231.5936,231.9,56846.0
2019-03-12 14:00:00,257.32,257.47,257.05,257.06,78466.0,231.909,232.0442,231.6657,231.6747,78466.0
2019-03-12 14:30:00,257.11,257.23,257.04,257.2,68883.0,231.7198,231.8279,231.6567,231.8009,68883.0
2019-03-12 15:00:00,257.19,257.19,256.48,256.85,102997.0,231.7919,231.7919,231.152,231.4855,102997.0
2019-03-12 15:30:00,256.84,257.17,256.59,256.9,453145.0,231.4764,231.7739,231.2511,231.5305,453145.0
2019-03-13 09:30:00,257.84,258.27,257.69,258.17,150248.0,232.3777,232.7652,232.2425,232.6751,150248.0
2019-03-13 10:00:00,258.21,258.48,258.14,258.22,93335.0,232.7112,232.9545,232.6481,232.7202,93335.0
2019-03-13 10:30:00,258.22,258.71,258.22,258.67,81538.0,232.7202,233.1618,232.7202,233.1257,81538.0
2019-03-13 11:00:00,258.68,259.25,258.67,259.24,90795.0,233.1347,233.6485,233.1257,233.6394,90795.0
2019-03-13 11:30:00,259.25,259.33,258.97,259.08,130892.0,233.6485,233.7206,233.3961,233.4952,130892.0
2019-03-13 12:00:00,259.1,259.26,258.8,258.93,99263.0,233.5133,233.6575,233.2429,233.3601,99263.0
2019-03-13 12:30:00,258.92,259.13,258.79,259.09,125856.0,233.351,233.5403,233.2339,233.5043,125856.0
2019-03-13 13:00:00,259.09,259.28,259.06,259.17,82574.0,233.5043,233.6755,233.4772,233.5764,82574.0
2019-03-13 13:30:00,259.17,259.27,258.99,259.26,90873.0,233.5764,233.6665,233.4141,233.6575,90873.0
2019-03-13 14:00:00,259.28,259.59,259.25,259.34,114549.0,233.6755,233.9549,233.6485,233.7296,114549.0
2019-03-13 14:30:00,259.33,259.33,258.47,258.92,258161.0,233.7206,233.7206,232.9455,233.351,258161.0
2019-03-13 15:00:00,258.89,258.99,258.48,258.65,200539.0,233.324,233.4141,232.9545,233.1077,200539.0
2019-03-13 15:30:00,258.6,259.0,258.51,258.63,240912.0,233.0626,233.4231,232.9815,233.0897,240912.0
2019-03-14 09:30:00,258.68,258.85,258.41,258.72,124810.0,233.1347,233.288,232.8914,233.1708,124810.0
2019-03-14 10:00:00,258.66,258.66,258.04,258.42,109192.0,233.1167,233.1167,232.5579,232.9004,109192.0
2019-03-14 10:30:00,258.39,258.72,258.32,258.52,66141.0,232.8734,233.1708,232.8103,232.9905,66141.0
2019-03-14 11:00:00,258.56,258.87,258.37,258.58,56247.0,233.0266,233.306,232.8554,233.0446,56247.0
2019-03-14 11:30:00,258.6,259.12,258.54,258.95,76836.0,233.0626,233.5313,233.0086,233.3781,76836.0
2019-03-14 12:00:00,258.99,259.05,258.64,258.75,86203.0,233.4141,233.4682,233.0987,233.1978,86203.0
2019-03-14 12:30:00,258.76,258.9,258.67,258.75,50647.0,233.2068,233.333,233.1257,233.1978,50647.0
2019-03-14 13:00:00,258.7,258.74,258.58,258.61,36314.0,233.1528,233.1888,233.0446,233.0717,36314.0
2019-03-14 13:30:00,258.64,258.71,258.31,258.41,48403.0,233.0987,233.1618,232.8013,232.8914,48403.0
2019-03-14 14:00:00,258.39,258.56,258.3,258.52,103119.0,232.8734,233.0266,232.7923,232.9905,103119.0
2019-03-14 14:30:00,258.49,258.55,258.22,258.47,89764.0,232.9635,233.0176,232.7202,232.9455,89764.0
2019-03-14 15:00:00,258.47,258.64,258.41,258.58,93165.0,232.9455,233.0987,232.8914,233.0446,93165.0
2019-03-14 15:30:00,258.57,258.81,258.44,258.53,266631.0,233.0356,233.2519,232.9184,232.9996,266631.0
2019-03-15 09:30:00,259.02,259.54,258.98,259.31,248701.0,233.4412,233.9098,233.4051,233.7025,248701.0
2019-03-15 10:00:00,259.34,259.36,258.87,259.27,120408.0,233.7296,233.7476,233.306,233.6665,120408.0
2019-03-15 10:30:00,259.29,259.37,258.91,259.17,79495.0,233.6845,233.7566,233.342,233.5764,79495.0
2019-03-15 11:00:00,259.18,259.66,259.05,259.61,144939.0,233.5854,234.018,233.4682,233.9729,144939.0
2019-03-15 11:30:00,259.63,260.1,259.43,259.95,1023235.0,233.9909,234.4145,233.8107,234.2793,1023235.0
2019-03-15 12:00:00,259.93,260.34,259.84,260.23,128434.0,234.2613,234.6308,234.1802,234.5317,128434.0
2019-03-15 12:30:00,260.22,260.57,260.21,260.3,101391.0,234.5227,234.8381,234.5137,234.5948,101391.0
2019-03-15 13:00:00,260.31,260.43,260.16,260.17,83782.0,234.6038,234.7119,234.4686,234.4776,83782.0
2019-03-15 13:30:00,260.17,260.34,260.1,260.16,91110.0,234.4776,234.6308,234.4145,234.4686,91110.0
2019-03-15 14:00:00,260.14,260.18,259.8,259.88,99727.0,234.4506,234.4866,234.1441,234.2162,99727.0
2019-03-15 14:30:00,259.89,260.12,259.89,259.99,123609.0,234.2253,234.4325,234.2253,234.3154,123609.0
2019-03-15 15:00:00,259.99,259.99,259.69,259.92,161347.0,234.3154,234.3154,234.045,234.2523,161347.0
2019-03-15 15:30:00,259.91,259.92,259.4,259.81,326690.0,234.2433,234.2523,233.7836,234.1532,326690.0
2019-03-18 09:30:00,260.0,260.8,260.0,260.8,177219.0,234.3244,235.0454,234.3244,235.0454,177219.0
2019-03-18 10:00:00,260.81,260.97,260.54,260.75,156673.0,235.0544,235.1986,234.8111,235.0003,156673.0
2019-03-18 10:30:00,260.76,260.99,260.48,260.9,66160.0,235.0093,235.2166,234.757,235.1355,66160.0
2019-03-18 11:00:00,260.88,260.89,259.94,260.07,113942.0,235.1175,235.1265,234.2703,234.3875,113942.0
2019-03-18 11:30:00,260.08,260.2,259.77,260.04,126328.0,234.3965,234.5046,234.1171,234.3604,126328.0
2019-03-18 12:00:00,260.04,260.16,259.89,260.08,111580.0,234.3604,234.4686,234.2253,234.3965,111580.0
2019-03-18 12:30:00,260.09,260.41,259.9,260.34,67499.0,234.4055,234.6939,234.2343,234.6308,67499.0
2019-03-18 13:00:00,260.33,260.4,260.25,260.33,71151.0,234.6218,234.6849,234.5497,234.6218,71151.0
2019-03-18 13:30:00,260.33,260.55,260.27,260.49,78318.0,234.6218,234.8201,234.5677,234.766,78318.0
2019-03-18 14:00:00,260.49,260.57,260.35,260.46,122465.0,234.766,234.8381,234.6398,234.739,122465.0
2019-03-18 14:30:00,260.47,260.68,260.39,260.54,117921.0,234.748,234.9372,234.6759,234.8111,117921.0
2019-03-18 15:00:00,260.57,260.57,260.29,260.36,112921.0,234.8381,234.8381,234.5858,234.6488,112921.0
2019-03-18 15:30:00,260.36,260.91,260.36,260.76,230792.0,234.6488,235.1445,234.6488,235.0093,230792.0
2019-03-19 09:30:00,261.81,262.03,261.49,261.5,442387.0,235.9557,236.1539,235.6673,235.6763,442387.0
2019-03-19 10:00:00,261.51,262.06,261.5,261.59,188413.0,235.6853,236.181,235.6763,235.7574,188413.0
2019-03-19 10:30:00,261.59,261.87,261.32,261.35,197167.0,235.7574,236.0097,235.514,235.5411,197167.0
2019-03-19 11:00:00,261.35,261.88,261.35,261.78,123316.0,235.5411,236.0187,235.5411,235.9286,123316.0
2019-03-19 11:30:00,261.76,262.45,261.68,262.4,1331341.0,235.9106,236.5324,235.8385,236.4874,1331341.0
2019-03-19 12:00:00,262.41,262.59,262.21,262.23,107117.0,236.4964,236.6586,236.3161,236.3342,107117.0
2019-03-19 12:30:00,262.25,262.34,261.0,261.86,387578.0,236.3522,236.4333,235.2256,236.0007,387578.0
2019-03-19 13:00:00,261.85,261.96,261.65,261.75,141961.0,235.9917,236.0908,235.8115,235.9016,141961.0
2019-03-19 13:30:00,261.77,261.88,261.44,261.46,99648.0,235.9196,236.0187,235.6222,235.6402,99648.0
2019-03-19 14:00:00,261.46,261.62,261.1,261.44,88747.0,235.6402,235.7844,235.3158,235.6222,88747.0
2019-03-19 14:30:00,261.44,261.67,261.12,261.19,130184.0,235.6222,235.8295,235.3338,235.3969,130184.0
2019-03-19 15:00:00,261.22,261.31,260.4,260.49,163470.0,235.4239,235.505,234.6849,234.766,163470.0
2019-03-19 15:30:00,260.48,260.86,259.88,260.86,307664.0,234.757,235.0995,234.2162,235.0995,307664.0
2019-03-20 09:30:00,260.54,260.57,259.67,259.76,289390.0,234.8111,234.8381,234.027,234.1081,289390.0
2019-03-20 10:00:00,259.75,260.2,259.55,259.89,214799.0,234.0991,234.5046,233.9188,234.2253,214799.0
2019-03-20 10:30:00,259.9,260.11,259.7,260.05,83108.0,234.2343,234.4235,234.054,234.3695,83108.0
2019-03-20 11:00:00,260.08,260.24,259.9,260.01,60228.0,234.3965,234.5407,234.2343,234.3334,60228.0
2019-03-20 11:30:00,260.04,260.1,259.17,259.25,125865.0,234.3604,234.4145,233.5764,233.6485,125865.0
2019-03-20 12:00:00,259.32,259.66,259.29,259.56,56473.0,233.7115,234.018,233.6845,233.9278,56473.0
2019-03-20 12:30:00,259.58,259.59,258.84,259.38,134261.0,233.9459,233.9549,233.2789,233.7656,134261.0
2019-03-20 13:00:00,259.38,259.54,259.29,259.32,48035.0,233.7656,233.9098,233.6845,233.7115,48035.0
2019-03-20 13:30:00,259.32,259.66,259.31,259.66,175840.0,233.7115,234.018,233.7025,234.018,175840.0
2019-03-20 14:00:00,259.86,261.44,259.86,261.4,465377.0,234.1982,235.6222,234.1982,235.5861,465377.0
2019-03-20 14:30:00,261.44,261.77,261.13,261.47,220066.0,235.6222,235.9196,235.3428,235.6492,220066.0
2019-03-20 15:00:00,261.48,261.65,260.84,260.93,214807.0,235.6582,235.8115,235.0814,235.1626,214807.0
2019-03-20 15:30:00,260.88,260.9,259.87,259.95,327841.0,235.1175,235.1355,234.2072,234.2793,327841.0
2019-03-21 09:30:00,257.68,259.31,257.68,259.08,213446.0,233.5261,235.0033,233.5261,234.7949,213446.0
2019-03-21 10:00:00,259.08,259.6,259.06,259.54,97938.0,234.7949,235.2661,234.7767,235.2117,97938.0
2019-03-21 10:30:00,259.55,260.0,259.42,260.0,99861.0,235.2208,235.6286,235.103,235.6286,99861.0
2019-03-21 11:00:00,260.0,260.44,259.98,260.15,204743.0,235.6286,236.0274,235.6105,235.7646,204743.0
2019-03-21 11:30:00,260.16,261.01,260.05,260.99,131019.0,235.7736,236.544,235.6739,236.5258,131019.0
2019-03-21 12:00:00,260.96,260.97,260.24,260.27,138698.0,236.4986,236.5077,235.8461,235.8733,138698.0
2019-03-21 12:30:00,260.31,260.41,260.11,260.37,66727.0,235.9096,236.0002,235.7283,235.9639,66727.0
2019-03-21 13:00:00,260.39,260.85,260.39,260.85,72362.0,235.9821,236.3989,235.9821,236.3989,72362.0
2019-03-21 13:30:00,260.87,261.02,260.57,260.82,93366.0,236.4171,236.553,236.1452,236.3718,93366.0
2019-03-21 14:00:00,260.86,261.51,260.86,261.5,146327.0,236.408,236.9971,236.408,236.988,146327.0
2019-03-21 14:30:00,261.5,261.72,261.43,261.47,167802.0,236.988,237.1874,236.9246,236.9608,167802.0
2019-03-21 15:00:00,261.48,261.86,261.18,261.39,414576.0,236.9699,237.3143,236.698,236.8883,414576.0
2019-03-21 15:30:00,261.41,261.82,261.21,261.41,759046.0,236.9065,237.278,236.7252,236.9065,759046.0
2019-03-22 09:30:00,260.07,260.61,258.71,258.89,488914.0,235.6921,236.1814,234.4595,234.6227,488914.0
2019-03-22 10:00:00,258.86,259.86,258.78,259.05,229937.0,234.5955,235.5017,234.523,234.7677,229937.0
2019-03-22 10:30:00,259.09,259.5,258.4,258.45,234949.0,234.8039,235.1755,234.1786,234.2239,234949.0
2019-03-22 11:00:00,258.44,258.82,258.09,258.21,222116.0,234.2149,234.5592,233.8977,234.0064,222116.0
2019-03-22 11:30:00,258.13,258.41,256.78,256.78,494169.0,233.9339,234.1877,232.7105,232.7105,494169.0
2019-03-22 12:00:00,256.79,257.49,256.77,257.06,244466.0,232.7195,233.3539,232.7014,232.9642,244466.0
2019-03-22 12:30:00,257.05,257.43,256.51,257.32,261100.0,232.9551,233.2995,232.4658,233.1998,261100.0
2019-03-22 13:00:00,257.32,257.68,257.06,257.2,180457.0,233.1998,233.5261,232.9642,233.0911,180457.0
2019-03-22 13:30:00,257.16,257.57,256.81,256.92,138790.0,233.0548,233.4264,232.7376,232.8373,138790.0
2019-03-22 14:00:00,256.9,258.1,256.88,257.95,158729.0,232.8192,233.9067,232.8011,233.7708,158729.0
2019-03-22 14:30:00,257.87,258.43,257.46,258.23,185452.0,233.6983,234.2058,233.3267,234.0245,185452.0
2019-03-22 15:00:00,258.2,258.5,257.4,257.41,212962.0,233.9973,234.2692,233.2723,233.2814,212962.0
2019-03-22 15:30:00,257.41,257.45,256.37,256.44,829627.0,233.2814,233.3177,232.3389,232.4023,829627.0
2019-03-25 09:30:00,256.09,257.12,255.23,255.27,495621.0,232.0851,233.0186,231.3057,231.342,495621.0
2019-03-25 10:00:00,255.31,255.7,255.02,255.62,347250.0,231.3782,231.7317,231.1154,231.6592,347250.0
2019-03-25 10:30:00,255.61,256.73,255.52,256.45,194999.0,231.6501,232.6651,231.5686,232.4114,194999.0
2019-03-25 11:00:00,256.51,257.28,256.29,257.23,132288.0,232.4658,233.1636,232.2664,233.1183,132288.0
2019-03-25 11:30:00,257.25,257.25,256.14,256.14,154860.0,233.1364,233.1364,232.1304,232.1304,154860.0
2019-03-25 12:00:00,256.14,256.68,256.03,256.45,64906.0,232.1304,232.6198,232.0308,232.4114,64906.0
2019-03-25 12:30:00,256.45,256.53,255.58,256.22,243470.0,232.4114,232.4839,231.6229,232.2029,243470.0
2019-03-25 13:00:00,256.25,256.58,255.83,255.99,165757.0,232.2301,232.5292,231.8495,231.9945,165757.0
2019-03-25 13:30:00,255.9,256.16,255.32,255.45,131876.0,231.9129,232.1486,231.3873,231.5051,131876.0
2019-03-25 14:00:00,255.42,255.65,254.95,255.22,139908.0,231.4779,231.6864,231.052,231.2967,139908.0
2019-03-25 14:30:00,255.3,256.01,255.28,255.96,71526.0,231.3692,232.0126,231.3511,231.9673,71526.0
2019-03-25 15:00:00,255.97,256.6,255.8,256.42,150506.0,231.9764,232.5473,231.8223,232.3842,150506.0
2019-03-25 15:30:00,256.4,256.53,256.02,256.24,283626.0,232.3661,232.4839,232.0217,232.2211,283626.0
2019-03-26 09:30:00,258.01,258.95,258.01,258.91,529682.0,233.8252,234.677,233.8252,234.6408,529682.0
2019-03-26 10:00:00,258.95,258.97,258.39,258.67,225449.0,234.677,234.6952,234.1695,234.4233,225449.0
2019-03-26 10:30:00,258.69,259.11,258.27,259.03,512937.0,234.4414,234.822,234.0608,234.7495,512937.0
2019-03-26 11:00:00,259.03,259.12,258.43,258.57,89914.0,234.7495,234.8311,234.2058,234.3327,89914.0
2019-03-26 11:30:00,258.51,258.83,257.87,258.06,96024.0,234.2783,234.5683,233.6983,233.8705,96024.0
2019-03-26 12:00:00,258.11,258.34,257.73,257.8,73915.0,233.9158,234.1242,233.5714,233.6348,73915.0
2019-03-26 12:30:00,257.79,257.9,257.34,257.68,80726.0,233.6258,233.7255,233.218,233.5261,80726.0
2019-03-26 13:00:00,257.68,257.97,257.58,257.62,96573.0,233.5261,233.7889,233.4355,233.4717,96573.0
2019-03-26 13:30:00,257.61,257.61,257.07,257.13,62026.0,233.4627,233.4627,232.9733,233.0276,62026.0
2019-03-26 14:00:00,257.09,257.24,256.89,256.96,213833.0,232.9914,233.1273,232.8101,232.8736,213833.0
2019-03-26 14:30:00,256.91,257.43,256.73,257.38,126274.0,232.8283,233.2995,232.6651,233.2542,126274.0
2019-03-26 15:00:00,257.39,257.66,257.1,257.13,187028.0,233.2633,233.508,233.0005,233.0276,187028.0
2019-03-26 15:30:00,257.09,258.11,256.99,258.05,342820.0,232.9914,233.9158,232.9008,233.8614,342820.0
2019-03-27 09:30:00,258.15,258.73,257.62,257.7,222278.0,233.952,234.4777,233.4717,233.5442,222278.0
2019-03-27 10:00:00,257.72,258.54,257.56,258.39,226923.0,233.5623,234.3055,233.4173,234.1695,226923.0
2019-03-27 10:30:00,258.32,258.44,256.94,257.24,159747.0,234.1061,234.2149,232.8555,233.1273,159747.0
2019-03-27 11:00:00,257.22,257.43,256.09,256.09,146699.0,233.1092,233.2995,232.0851,232.0851,146699.0
2019-03-27 11:30:00,256.11,256.26,255.23,255.59,283500.0,232.1033,232.2392,231.3057,231.632,283500.0
2019-03-27 12:00:00,255.58,256.23,255.4,256.16,186072.0,231.6229,232.212,231.4598,232.1486,186072.0
2019-03-27 12:30:00,256.1,256.51,256.08,256.15,92209.0,232.0942,232.4658,232.0761,232.1395,92209.0
2019-03-27 13:00:00,256.19,256.99,255.91,256.89,124061.0,232.1758,232.9008,231.922,232.8101,124061.0
2019-03-27 13:30:00,256.9,257.13,256.62,256.89,84785.0,232.8192,233.0276,232.5655,232.8101,84785.0
2019-03-27 14:00:00,256.9,257.3,256.79,257.04,242770.0,232.8192,233.1817,232.7195,232.9461,242770.0
2019-03-27 14:30:00,256.98,257.27,256.6,256.83,136768.0,232.8917,233.1545,232.5473,232.7558,136768.0
2019-03-27 15:00:00,256.88,257.13,256.58,257.1,161359.0,232.8011,233.0276,232.5292,233.0005,161359.0
2019-03-27 15:30:00,257.14,257.43,256.66,256.86,223051.0,233.0367,233.2995,232.6017,232.783,223051.0
2019-03-28 09:30:00,257.45,257.88,257.04,257.71,184769.0,233.3177,233.7073,232.9461,233.5533,184769.0
2019-03-28 10:00:00,257.78,258.18,257.55,257.93,101761.0,233.6167,233.9792,233.4083,233.7527,101761.0
2019-03-28 10:30:00,258.05,258.22,257.46,257.5,95344.0,233.8614,234.0155,233.3267,233.363,95344.0
2019-03-28 11:00:00,257.51,257.55,256.44,256.44,106288.0,233.372,233.4083,232.4023,232.4023,106288.0
2019-03-28 11:30:00,256.46,257.0,256.38,256.77,115423.0,232.4205,232.9098,232.3479,232.7014,115423.0
2019-03-28 12:00:00,256.76,256.89,256.27,256.79,87592.0,232.6923,232.8101,232.2483,232.7195,87592.0
2019-03-28 12:30:00,256.81,257.19,256.71,257.14,79672.0,232.7376,233.082,232.647,233.0367,79672.0
2019-03-28 13:00:00,257.16,257.4,257.12,257.39,56650.0,233.0548,233.2723,233.0186,233.2633,56650.0
2019-03-28 13:30:00,257.38,257.5,257.18,257.48,62405.0,233.2542,233.363,233.073,233.3448,62405.0
2019-03-28 14:00:00,257.47,257.56,257.33,257.47,74088.0,233.3358,233.4173,233.2089,233.3358,74088.0
2019-03-28 14:30:00,257.43,257.45,257.13,257.4,65969.0,233.2995,233.3177,233.0276,233.2723,65969.0
2019-03-28 15:00:00,257.4,257.83,257.3,257.66,116540.0,233.2723,233.662,233.1817,233.508,116540.0
2019-03-28 15:30:00,257.64,257.98,257.61,257.84,264701.0,233.4898,233.798,233.4627,233.6711,264701.0
2019-03-29 09:30:00,259.34,259.47,258.6,258.95,268572.0,235.0305,235.1483,234.3599,234.677,268572.0
2019-03-29 10:00:00,258.98,259.15,258.73,259.1,155087.0,234.7042,234.8583,234.4777,234.813,155087.0
2019-03-29 10:30:00,259.1,259.1,258.18,258.46,261665.0,234.813,234.813,233.9792,234.233,261665.0
2019-03-29 11:00:00,258.47,258.95,258.46,258.92,111718.0,234.242,234.677,234.233,234.6499,111718.0
2019-03-29 11:30:00,258.94,259.22,258.84,258.84,122453.0,234.668,234.9217,234.5774,234.5774,122453.0
2019-03-29 12:00:00,258.85,258.9,258.45,258.85,158712.0,234.5864,234.6317,234.2239,234.5864,158712.0
2019-03-29 12:30:00,258.84,259.07,258.73,258.98,68035.0,234.5774,234.7858,234.4777,234.7042,68035.0
2019-03-29 13:00:00,258.99,259.01,258.65,258.93,46697.0,234.7133,234.7314,234.4052,234.6589,46697.0
2019-03-29 13:30:00,258.89,259.03,258.71,258.91,55632.0,234.6227,234.7495,234.4595,234.6408,55632.0
2019-03-29 14:00:00,258.89,259.18,258.86,259.18,60840.0,234.6227,234.8855,234.5955,234.8855,60840.0
2019-03-29 14:30:00,259.16,259.56,258.88,259.46,202524.0,234.8674,235.2299,234.6136,235.1392,202524.0
2019-03-29 15:00:00,259.5,259.67,259.0,259.16,120484.0,235.1755,235.3296,234.7224,234.8674,120484.0
2019-03-29 15:30:00,259.17,259.72,259.01,259.52,728335.0,234.8764,235.3749,234.7314,235.1936,728335.0
2019-04-01 09:30:00,261.46,261.6,261.19,261.25,297989.0,236.9518,237.0786,236.7071,236.7615,297989.0
2019-04-01 10:00:00,261.31,261.85,261.31,261.53,146842.0,236.8158,237.3052,236.8158,237.0152,146842.0
2019-04-01 10:30:00,261.59,261.67,261.43,261.59,234750.0,237.0696,237.1421,236.9246,237.0696,234750.0
2019-04-01 11:00:00,261.61,261.93,261.55,261.82,149067.0,237.0877,237.3777,237.0333,237.278,149067.0
2019-04-01 11:30:00,261.81,261.86,261.48,261.78,171618.0,237.269,237.3143,236.9699,237.2418,171618.0
2019-04-01 12:00:00,261.79,261.93,261.54,261.85,115681.0,237.2508,237.3777,237.0243,237.3052,115681.0
2019-04-01 12:30:00,261.84,262.08,261.8,262.07,83704.0,237.2962,237.5137,237.2599,237.5046,83704.0
2019-04-01 13:00:00,262.07,262.15,261.86,262.01,123451.0,237.5046,237.5771,237.3143,237.4502,123451.0
2019-04-01 13:30:00,262.02,262.23,261.97,262.22,79845.0,237.4593,237.6496,237.414,237.6405,79845.0
2019-04-01 14:00:00,262.21,262.45,262.19,262.21,107961.0,237.6315,237.849,237.6133,237.6315,107961.0
2019-04-01 14:30:00,262.23,262.4,262.17,262.28,137816.0,237.6496,237.8037,237.5952,237.6949,137816.0
2019-04-01 15:00:00,262.27,262.41,262.01,262.41,146891.0,237.6858,237.8127,237.4502,237.8127,146891.0
2019-04-01 15:30:00,262.41,262.78,262.29,262.55,228074.0,237.8127,238.148,237.704,237.9396,228074.0
2019-04-02 09:30:00,262.67,262.67,262.21,262.57,257238.0,238.0483,238.0483,237.6315,237.9577,257238.0
2019-04-02 10:00:00,262.57,262.6,262.1,262.6,107234.0,237.9577,237.9849,237.5318,237.9849,107234.0
2019-04-02 10:30:00,262.64,262.65,262.3,262.31,73954.0,238.0212,238.0302,237.713,237.7221,73954.0
2019-04-02 11:00:00,262.31,262.37,261.81,262.33,157097.0,237.7221,237.7765,237.269,237.7402,157097.0
2019-04-02 11:30:00,262.36,262.55,262.13,262.45,52461.0,237.7674,237.9396,237.559,237.849,52461.0
2019-04-02 12:00:00,262.45,262.58,262.13,262.24,71608.0,237.849,237.9668,237.559,237.6587,71608.0
2019-04-02 12:30:00,262.25,262.36,262.19,262.3,65739.0,237.6677,237.7674,237.6133,237.713,65739.0
2019-04-02 13:00:00,262.28,262.54,262.23,262.45,49623.0,237.6949,237.9305,237.6496,237.849,49623.0
2019-04-02 13:30:00,262.45,262.59,262.38,262.42,38409.0,237.849,237.9758,237.7855,237.8218,38409.0
2019-04-02 14:00:00,262.43,262.56,262.37,262.55,73212.0,237.8308,237.9487,237.7765,237.9396,73212.0
2019-04-02 14:30:00,262.53,262.64,262.46,262.61,51897.0,237.9215,238.0212,237.858,237.994,51897.0
2019-04-02 15:00:00,262.67,262.74,262.62,262.67,48724.0,238.0483,238.1118,238.003,238.0483,48724.0
2019-04-02 15:30:00,262.67,262.85,262.59,262.61,184365.0,238.0483,238.2115,237.9758,237.994,184365.0
2019-04-03 09:30:00,263.87,263.87,263.32,263.33,264442.0,239.1359,239.1359,238.6374,238.6465,264442.0
2019-04-03 10:00:00,263.32,263.65,263.0,263.54,128671.0,238.6374,238.9365,238.3474,238.8368,128671.0
2019-04-03 10:30:00,263.55,263.9,263.42,263.84,95864.0,238.8459,239.1631,238.728,239.1087,95864.0
2019-04-03 11:00:00,263.87,264.24,263.84,263.99,99270.0,239.1359,239.4712,239.1087,239.2446,99270.0
2019-04-03 11:30:00,263.98,264.24,263.97,264.13,63969.0,239.2356,239.4712,239.2265,239.3715,63969.0
2019-04-03 12:00:00,264.13,264.25,264.03,264.04,43371.0,239.3715,239.4802,239.2809,239.2899,43371.0
2019-04-03 12:30:00,264.01,264.06,263.77,263.87,63160.0,239.2627,239.3081,239.0452,239.1359,63160.0
2019-04-03 13:00:00,263.88,264.01,263.7,263.85,48013.0,239.1449,239.2627,238.9818,239.1177,48013.0
2019-04-03 13:30:00,263.83,263.83,263.05,263.1,85064.0,239.0996,239.0996,238.3927,238.438,85064.0
2019-04-03 14:00:00,263.09,263.31,262.89,263.28,119302.0,238.429,238.6284,238.2477,238.6012,119302.0
2019-04-03 14:30:00,263.28,263.28,262.81,262.97,194532.0,238.6012,238.6012,238.1752,238.3202,194532.0
2019-04-03 15:00:00,262.94,263.09,262.4,262.88,247517.0,238.293,238.429,237.8037,238.2387,247517.0
2019-04-03 15:30:00,262.86,263.28,262.71,263.11,257291.0,238.2205,238.6012,238.0846,238.4471,257291.0
2019-04-04 09:30:00,263.37,263.96,263.33,263.85,281047.0,238.6827,239.2174,238.6465,239.1177,281047.0
2019-04-04 10:00:00,263.88,263.95,263.27,263.28,164990.0,239.1449,239.2084,238.5921,238.6012,164990.0
2019-04-04 10:30:00,263.28,263.73,263.0,263.59,153016.0,238.6012,239.009,238.3474,238.8821,153016.0
2019-04-04 11:00:00,263.59,263.69,262.9,263.36,118734.0,238.8821,238.9727,238.2568,238.6737,118734.0
2019-04-04 11:30:00,263.37,263.53,263.09,263.17,61504.0,238.6827,238.8277,238.429,238.5015,61504.0
2019-04-04 12:00:00,263.12,263.33,262.7,262.97,76738.0,238.4562,238.6465,238.0755,238.3202,76738.0
2019-04-04 12:30:00,262.91,263.14,262.67,263.03,50078.0,238.2659,238.4743,238.0483,238.3746,50078.0
2019-04-04 13:00:00,263.04,263.26,262.93,263.17,132428.0,238.3837,238.583,238.284,238.5015,132428.0
2019-04-04 13:30:00,263.14,263.36,263.14,263.24,69942.0,238.4743,238.6737,238.4743,238.5649,69942.0
2019-04-04 14:00:00,263.25,263.54,263.15,263.45,51543.0,238.574,238.8368,238.4834,238.7552,51543.0
2019-04-04 14:30:00,263.42,263.71,263.4,263.65,66124.0,238.728,238.9909,238.7099,238.9365,66124.0
2019-04-04 15:00:00,263.66,263.69,263.4,263.5,85314.0,238.9456,238.9727,238.7099,238.8005,85314.0
2019-04-04 15:30:00,263.52,263.87,263.51,263.75,205383.0,238.8187,239.1359,238.8096,239.0271,205383.0
2019-04-05 09:30:00,264.42,264.67,264.12,264.61,254802.0,239.6343,239.8609,239.3624,239.8065,254802.0
2019-04-05 10:00:00,264.65,264.89,264.61,264.68,143682.0,239.8428,240.0603,239.8065,239.8699,143682.0
2019-04-05 10:30:00,264.74,264.97,264.58,264.69,99802.0,239.9243,240.1328,239.7793,239.879,99802.0
2019-04-05 11:00:00,264.78,264.94,264.6,264.81,48709.0,239.9606,240.1056,239.7974,239.9878,48709.0
2019-04-05 11:30:00,264.77,264.82,264.56,264.67,61492.0,239.9515,239.9968,239.7612,239.8609,61492.0
2019-04-05 12:00:00,264.68,264.85,264.65,264.78,35322.0,239.8699,240.024,239.8428,239.9606,35322.0
2019-04-05 12:30:00,264.75,264.81,264.42,264.69,44825.0,239.9334,239.9878,239.6343,239.879,44825.0
2019-04-05 13:00:00,264.71,264.8,264.62,264.72,41264.0,239.8971,239.9787,239.8156,239.9062,41264.0
2019-04-05 13:30:00,264.7,264.85,264.65,264.85,53981.0,239.8881,240.024,239.8428,240.024,53981.0
2019-04-05 14:00:00,264.85,264.9,264.54,264.61,73097.0,240.024,240.0693,239.7431,239.8065,73097.0
2019-04-05 14:30:00,264.62,264.77,264.56,264.7,52196.0,239.8156,239.9515,239.7612,239.8881,52196.0
2019-04-05 15:00:00,264.72,264.94,264.58,264.9,75072.0,239.9062,240.1056,239.7793,240.0693,75072.0
2019-04-05 15:30:00,264.89,265.06,264.68,264.97,262965.0,240.0603,240.2143,239.8699,240.1328,262965.0
2019-04-08 09:30:00,264.57,264.61,263.91,264.15,274745.0,239.7703,239.8065,239.1721,239.3896,274745.0
2019-04-08 10:00:00,264.15,264.5,263.99,264.41,63910.0,239.3896,239.7068,239.2446,239.6252,63910.0
2019-04-08 10:30:00,264.38,264.7,264.38,264.51,59718.0,239.5981,239.8881,239.5981,239.7159,59718.0
2019-04-08 11:00:00,264.52,264.65,264.29,264.48,61683.0,239.7249,239.8428,239.5165,239.6887,61683.0
2019-04-08 11:30:00,264.5,264.76,264.5,264.52,93365.0,239.7068,239.9424,239.7068,239.7249,93365.0
2019-04-08 12:00:00,264.54,264.57,264.23,264.48,89343.0,239.7431,239.7703,239.4621,239.6887,89343.0
2019-04-08 12:30:00,264.47,264.57,264.36,264.55,36810.0,239.6796,239.7703,239.5799,239.7521,36810.0
2019-04-08 13:00:00,264.55,264.72,264.49,264.69,83042.0,239.7521,239.9062,239.6977,239.879,83042.0
2019-04-08 13:30:00,264.71,264.88,264.64,264.86,67724.0,239.8971,240.0512,239.8337,240.0331,67724.0
2019-04-08 14:00:00,264.87,265.02,264.76,264.85,111111.0,240.0421,240.1781,239.9424,240.024,111111.0
2019-04-08 14:30:00,264.85,264.96,264.8,264.94,41801.0,240.024,240.1237,239.9787,240.1056,41801.0
2019-04-08 15:00:00,264.94,265.03,264.89,264.96,114133.0,240.1056,240.1871,240.0603,240.1237,114133.0
2019-04-08 15:30:00,264.94,265.31,264.83,265.22,299008.0,240.1056,240.4409,240.0059,240.3593,299008.0
2019-04-09 09:30:00,264.22,264.27,263.55,263.98,207499.0,239.4531,239.4984,238.8459,239.2356,207499.0
2019-04-09 10:00:00,264.0,264.17,263.73,264.07,121711.0,239.2537,239.4077,239.009,239.3171,121711.0
2019-04-09 10:30:00,264.15,264.3,263.7,264.04,93837.0,239.3896,239.5256,238.9818,239.2899,93837.0
2019-04-09 11:00:00,264.07,264.28,263.95,264.1,74428.0,239.3171,239.5074,239.2084,239.3443,74428.0
2019-04-09 11:30:00,264.09,264.23,263.92,264.16,32234.0,239.3352,239.4621,239.1812,239.3987,32234.0
2019-04-09 12:00:00,264.1,264.54,264.06,264.41,63112.0,239.3443,239.7431,239.3081,239.6252,63112.0
2019-04-09 12:30:00,264.46,264.46,264.2,264.2,65836.0,239.6706,239.6706,239.4349,239.4349,65836.0
2019-04-09 13:00:00,264.18,264.18,263.95,263.97,49554.0,239.4168,239.4168,239.2084,239.2265,49554.0
2019-04-09 13:30:00,263.94,264.03,263.78,263.89,72647.0,239.1993,239.2809,239.0543,239.154,72647.0
2019-04-09 14:00:00,263.89,263.91,263.64,263.7,190566.0,239.154,239.1721,238.9274,238.9818,190566.0
2019-04-09 14:30:00,263.71,263.89,263.48,263.6,158824.0,238.9909,239.154,238.7824,238.8912,158824.0
2019-04-09 15:00:00,263.59,263.73,263.42,263.5,142389.0,238.8821,239.009,238.728,238.8005,142389.0
2019-04-09 15:30:00,263.51,263.89,263.29,263.83,516747.0,238.8096,239.154,238.6102,239.0996,516747.0
2019-04-10 09:30:00,264.25,264.43,263.92,264.26,213744.0,239.4802,239.6434,239.1812,239.4893,213744.0
2019-04-10 10:00:00,264.26,264.32,263.85,263.93,124002.0,239.4893,239.5437,239.1177,239.1902,124002.0
2019-04-10 10:30:00,263.93,264.32,263.87,264.15,187493.0,239.1902,239.5437,239.1359,239.3896,187493.0
2019-04-10 11:00:00,264.19,264.41,264.15,264.21,184641.0,239.4259,239.6252,239.3896,239.444,184641.0
2019-04-10 11:30:00,264.24,264.46,264.23,264.35,198942.0,239.4712,239.6706,239.4621,239.5709,198942.0
2019-04-10 12:00:00,264.37,264.45,264.23,264.39,143253.0,239.589,239.6615,239.4621,239.6071,143253.0
2019-04-10 12:30:00,264.39,264.45,264.19,264.21,171654.0,239.6071,239.6615,239.4259,239.444,171654.0
2019-04-10 13:00:00,264.21,264.38,264.16,264.34,154163.0,239.444,239.5981,239.3987,239.5618,154163.0
2019-04-10 13:30:00,264.32,264.54,264.27,264.44,153836.0,239.5437,239.7431,239.4984,239.6524,153836.0
2019-04-10 14:00:00,264.51,264.56,264.04,264.19,176513.0,239.7159,239.7612,239.2899,239.4259,176513.0
2019-04-10 14:30:00,264.17,264.51,264.04,264.47,221539.0,239.4077,239.7159,239.2899,239.6796,221539.0
2019-04-10 15:00:00,264.48,264.84,264.46,264.63,228732.0,239.6887,240.0149,239.6706,239.8246,228732.0
2019-04-10 15:30:00,264.63,264.76,264.39,264.75,552619.0,239.8246,239.9424,239.6071,239.9334,552619.0
2019-04-11 09:30:00,265.24,265.24,264.66,264.9,301602.0,240.3774,240.3774,239.8518,240.0693,301602.0
2019-04-11 10:00:00,264.92,265.07,264.68,265.0,79645.0,240.0874,240.2234,239.8699,240.1599,79645.0
2019-04-11 10:30:00,265.0,265.19,264.81,265.02,89250.0,240.1599,240.3321,239.9878,240.1781,89250.0
2019-04-11 11:00:00,265.04,265.11,264.78,264.94,45813.0,240.1962,240.2596,239.9606,240.1056,45813.0
2019-04-11 11:30:00,264.9,264.91,264.09,264.45,124739.0,240.0693,240.0784,239.3352,239.6615,124739.0
2019-04-11 12:00:00,264.42,264.55,264.3,264.34,63378.0,239.6343,239.7521,239.5256,239.5618,63378.0
2019-04-11 12:30:00,264.31,264.6,264.3,264.54,49418.0,239.5346,239.7974,239.5256,239.7431,49418.0
2019-04-11 13:00:00,264.54,264.65,264.51,264.51,63683.0,239.7431,239.8428,239.7159,239.7159,63683.0
2019-04-11 13:30:00,264.52,264.52,264.2,264.36,38322.0,239.7249,239.7249,239.4349,239.5799,38322.0
2019-04-11 14:00:00,264.37,264.43,264.13,264.13,92815.0,239.589,239.6434,239.3715,239.3715,92815.0
2019-04-11 14:30:00,264.12,264.38,264.12,264.28,99122.0,239.3624,239.5981,239.3624,239.5074,99122.0
2019-04-11 15:00:00,264.26,264.52,264.22,264.32,101077.0,239.4893,239.7249,239.4531,239.5437,101077.0
2019-04-11 15:30:00,264.35,264.8,264.35,264.69,203863.0,239.5709,239.9787,239.5709,239.879,203863.0
2019-04-12 09:30:00,266.33,266.77,266.19,266.6,337276.0,241.3653,241.764,241.2384,241.61,337276.0
2019-04-12 10:00:00,266.61,266.65,266.24,266.44,158521.0,241.619,241.6553,241.2837,241.465,158521.0
2019-04-12 10:30:00,266.46,266.48,265.74,265.91,115384.0,241.4831,241.5012,240.8306,240.9846,115384.0
2019-04-12 11:00:00,265.94,265.98,265.63,265.89,62876.0,241.0118,241.0481,240.7309,240.9665,62876.0
2019-04-12 11:30:00,265.88,265.97,265.69,265.93,76651.0,240.9575,241.039,240.7853,241.0028,76651.0
2019-04-12 12:00:00,265.9,266.22,265.81,266.15,114355.0,240.9756,241.2656,240.894,241.2021,114355.0
2019-04-12 12:30:00,266.15,266.28,266.08,266.27,65381.0,241.2021,241.32,241.1387,241.3109,65381.0
2019-04-12 13:00:00,266.29,266.39,266.27,266.27,41801.0,241.329,241.4197,241.3109,241.3109,41801.0
2019-04-12 13:30:00,266.28,266.3,266.15,266.16,42987.0,241.32,241.3381,241.2021,241.2112,42987.0
2019-04-12 14:00:00,266.15,266.4,266.14,266.28,184493.0,241.2021,241.4287,241.1931,241.32,184493.0
2019-04-12 14:30:00,266.29,266.33,266.09,266.1,62890.0,241.329,241.3653,241.1478,241.1568,62890.0
2019-04-12 15:00:00,266.11,266.29,266.08,266.28,75494.0,241.1659,241.329,241.1387,241.32,75494.0
2019-04-12 15:30:00,266.29,266.5,266.17,266.49,243896.0,241.329,241.5193,241.2203,241.5103,243896.0
2019-04-15 09:30:00,266.56,266.64,266.01,266.13,235275.0,241.5737,241.6462,241.0753,241.184,235275.0
2019-04-15 10:00:00,266.15,266.28,265.87,265.88,222365.0,241.2021,241.32,240.9484,240.9575,222365.0
2019-04-15 10:30:00,265.88,265.89,265.46,265.74,112225.0,240.9575,240.9665,240.5768,240.8306,112225.0
2019-04-15 11:00:00,265.81,266.04,265.67,265.98,59735.0,240.894,241.1025,240.7671,241.0481,59735.0
2019-04-15 11:30:00,265.91,265.94,265.7,265.76,57755.0,240.9846,241.0118,240.7943,240.8487,57755.0
2019-04-15 12:00:00,265.77,265.78,265.55,265.7,92581.0,240.8578,240.8668,240.6584,240.7943,92581.0
2019-04-15 12:30:00,265.7,265.85,265.69,265.8,54764.0,240.7943,240.9303,240.7853,240.885,54764.0
2019-04-15 13:00:00,265.79,266.09,265.79,266.09,38719.0,240.8759,241.1478,240.8759,241.1478,38719.0
2019-04-15 13:30:00,266.09,266.21,266.07,266.18,73962.0,241.1478,241.2565,241.1296,241.2293,73962.0
2019-04-15 14:00:00,266.19,266.26,266.12,266.16,75181.0,241.2384,241.3018,241.175,241.2112,75181.0
2019-04-15 14:30:00,266.16,266.24,266.04,266.23,68038.0,241.2112,241.2837,241.1025,241.2746,68038.0
2019-04-15 15:00:00,266.23,266.4,266.21,266.3,79262.0,241.2746,241.4287,241.2565,241.3381,79262.0
2019-04-15 15:30:00,266.3,266.34,266.09,266.31,208176.0,241.3381,241.3743,241.1478,241.3471,208176.0
2019-04-16 09:30:00,267.2,267.24,266.8,266.92,203764.0,242.1537,242.19,241.7912,241.9,203764.0
2019-04-16 10:00:00,266.93,267.07,266.71,266.85,115516.0,241.909,242.0359,241.7097,241.8365,115516.0
2019-04-16 10:30:00,266.84,266.84,266.49,266.59,98967.0,241.8275,241.8275,241.5103,241.6009,98967.0
2019-04-16 11:00:00,266.59,266.83,266.48,266.71,105221.0,241.6009,241.8184,241.5012,241.7097,105221.0
2019-04-16 11:30:00,266.71,266.71,266.47,266.59,101770.0,241.7097,241.7097,241.4922,241.6009,101770.0
2019-04-16 12:00:00,266.58,266.77,266.57,266.63,112091.0,241.5918,241.764,241.5828,241.6372,112091.0
2019-04-16 12:30:00,266.62,266.78,266.54,266.75,85893.0,241.6281,241.7731,241.5556,241.7459,85893.0
2019-04-16 13:00:00,266.75,266.75,266.61,266.61,46936.0,241.7459,241.7459,241.619,241.619,46936.0
2019-04-16 13:30:00,266.63,266.67,266.43,266.51,120052.0,241.6372,241.6734,241.4559,241.5284,120052.0
2019-04-16 14:00:00,266.52,266.6,266.32,266.59,161519.0,241.5375,241.61,241.3562,241.6009,161519.0
2019-04-16 14:30:00,266.63,266.66,266.52,266.65,176718.0,241.6372,241.6643,241.5375,241.6553,176718.0
2019-04-16 15:00:00,266.65,266.74,266.53,266.59,163904.0,241.6553,241.7368,241.5465,241.6009,163904.0
2019-04-16 15:30:00,266.57,266.57,265.86,266.5,706659.0,241.5828,241.5828,240.9393,241.5193,706659.0
2019-04-17 09:30:00,267.59,267.61,266.42,266.42,333492.0,242.5072,242.5253,241.4468,241.4468,333492.0
2019-04-17 10:00:00,266.42,266.48,265.92,266.48,135585.0,241.4468,241.5012,240.9937,241.5012,135585.0
2019-04-17 10:30:00,266.47,266.58,266.11,266.14,66945.0,241.4922,241.5918,241.1659,241.1931,66945.0
2019-04-17 11:00:00,266.15,266.49,266.01,266.05,57404.0,241.2021,241.5103,241.0753,241.1115,57404.0
2019-04-17 11:30:00,266.0,266.25,265.72,265.95,107811.0,241.0662,241.2928,240.8125,241.0209,107811.0
2019-04-17 12:00:00,265.88,265.98,265.59,265.95,120474.0,240.9575,241.0481,240.6946,241.0209,120474.0
2019-04-17 12:30:00,265.94,266.16,265.92,266.07,57745.0,241.0118,241.2112,240.9937,241.1296,57745.0
2019-04-17 13:00:00,266.06,266.27,265.89,265.94,131063.0,241.1206,241.3109,240.9665,241.0118,131063.0
2019-04-17 13:30:00,265.94,266.17,265.86,265.89,60122.0,241.0118,241.2203,240.9393,240.9665,60122.0
2019-04-17 14:00:00,265.89,265.98,265.4,265.44,123852.0,240.9665,241.0481,240.5224,240.5587,123852.0
2019-04-17 14:30:00,265.47,265.89,265.47,265.83,94260.0,240.5859,240.9665,240.5859,240.9121,94260.0
2019-04-17 15:00:00,265.84,266.01,265.84,265.88,83160.0,240.9212,241.0753,240.9212,240.9575,83160.0
2019-04-17 15:30:00,265.89,266.11,265.82,265.83,215173.0,240.9665,241.1659,240.9031,240.9121,215173.0
2019-04-18 09:30:00,266.44,266.44,265.76,265.76,679211.0,241.465,241.465,240.8487,240.8487,679211.0
2019-04-18 10:00:00,265.77,265.8,265.24,265.37,285005.0,240.8578,240.885,240.3774,240.4953,285005.0
2019-04-18 10:30:00,265.36,265.71,265.08,265.68,172180.0,240.4862,240.8034,240.2324,240.7762,172180.0
2019-04-18 11:00:00,265.69,265.93,265.43,265.53,115243.0,240.7853,241.0028,240.5496,240.6403,115243.0
2019-04-18 11:30:00,265.54,266.09,265.53,266.09,48947.0,240.6493,241.1478,240.6403,241.1478,48947.0
2019-04-18 12:00:00,266.1,266.31,266.08,266.26,86827.0,241.1568,241.3471,241.1387,241.3018,86827.0
2019-04-18 12:30:00,266.26,266.41,266.2,266.21,57372.0,241.3018,241.4378,241.2475,241.2565,57372.0
2019-04-18 13:00:00,266.18,266.28,266.12,266.27,48255.0,241.2293,241.32,241.175,241.3109,48255.0
2019-04-18 13:30:00,266.27,266.43,266.17,266.37,39379.0,241.3109,241.4559,241.2203,241.4015,39379.0
2019-04-18 14:00:00,266.38,266.44,266.24,266.42,68527.0,241.4106,241.465,241.2837,241.4468,68527.0
2019-04-18 14:30:00,266.42,266.56,266.35,266.52,81369.0,241.4468,241.5737,241.3834,241.5375,81369.0
2019-04-18 15:00:00,266.52,266.6,266.38,266.55,104851.0,241.5375,241.61,241.4106,241.5647,104851.0
2019-04-18 15:30:00,266.5,266.51,266.06,266.33,292345.0,241.5193,241.5284,241.1206,241.3653,292345.0
2019-04-22 09:30:00,265.56,266.22,265.47,266.19,251794.0,240.6675,241.2656,240.5859,241.2384,251794.0
2019-04-22 10:00:00,266.19,266.38,265.93,266.14,58592.0,241.2384,241.4106,241.0028,241.1931,58592.0
2019-04-22 10:30:00,266.15,266.34,265.96,266.25,31187.0,241.2021,241.3743,241.03,241.2928,31187.0
2019-04-22 11:00:00,266.28,266.41,266.05,266.37,44476.0,241.32,241.4378,241.1115,241.4015,44476.0
2019-04-22 11:30:00,266.38,266.54,266.32,266.39,56658.0,241.4106,241.5556,241.3562,241.4197,56658.0
2019-04-22 12:00:00,266.38,266.43,266.25,266.42,27017.0,241.4106,241.4559,241.2928,241.4468,27017.0
2019-04-22 12:30:00,266.41,266.45,266.35,266.4,60664.0,241.4378,241.474,241.3834,241.4287,60664.0
2019-04-22 13:00:00,266.41,266.42,266.26,266.36,54979.0,241.4378,241.4468,241.3018,241.3925,54979.0
2019-04-22 13:30:00,266.37,266.47,266.33,266.41,52319.0,241.4015,241.4922,241.3653,241.4378,52319.0
2019-04-22 14:00:00,266.45,266.48,266.36,266.41,44475.0,241.474,241.5012,241.3925,241.4378,44475.0
2019-04-22 14:30:00,266.41,266.42,266.29,266.38,48026.0,241.4378,241.4468,241.329,241.4106,48026.0
2019-04-22 15:00:00,266.38,266.44,266.24,266.36,50422.0,241.4106,241.465,241.2837,241.3925,50422.0
2019-04-22 15:30:00,266.35,266.71,266.34,266.6,162851.0,241.3834,241.7097,241.3743,241.61,162851.0
2019-04-23 09:30:00,266.96,267.31,266.71,267.28,270502.0,241.9362,242.2534,241.7097,242.2262,270502.0
2019-04-23 10:00:00,267.29,267.7,267.28,267.68,150862.0,242.2353,242.6069,242.2262,242.5887,150862.0
2019-04-23 10:30:00,267.75,267.82,267.47,267.71,126591.0,242.6522,242.7156,242.3984,242.6159,126591.0
2019-04-23 11:00:00,267.78,268.49,267.76,268.45,143674.0,242.6794,243.3228,242.6612,243.2866,143674.0
2019-04-23 11:30:00,268.43,268.76,268.41,268.74,183953.0,243.2684,243.5675,243.2503,243.5494,183953.0
2019-04-23 12:00:00,268.75,269.19,268.73,268.94,176033.0,243.5584,243.9572,243.5403,243.7306,176033.0
2019-04-23 12:30:00,268.94,268.95,268.83,268.93,94276.0,243.7306,243.7397,243.6309,243.7216,94276.0
2019-04-23 13:00:00,268.94,269.04,268.88,268.88,91983.0,243.7306,243.8213,243.6762,243.6762,91983.0
2019-04-23 13:30:00,268.89,268.94,268.84,268.87,88034.0,243.6853,243.7306,243.64,243.6672,88034.0
2019-04-23 14:00:00,268.87,269.02,268.74,268.97,100384.0,243.6672,243.8031,243.5494,243.7578,100384.0
2019-04-23 14:30:00,268.93,269.08,268.93,269.01,124363.0,243.7216,243.8575,243.7216,243.7941,124363.0
2019-04-23 15:00:00,269.0,269.04,268.86,268.88,238987.0,243.785,243.8213,243.6581,243.6762,238987.0
2019-04-23 15:30:00,268.89,269.07,268.67,268.95,507724.0,243.6853,243.8484,243.4859,243.7397,507724.0
2019-04-24 09:30:00,268.89,268.96,268.44,268.76,251118.0,243.6853,243.7487,243.2775,243.5675,251118.0
2019-04-24 10:00:00,268.76,269.03,268.65,268.98,69766.0,243.5675,243.8122,243.4678,243.7669,69766.0
2019-04-24 10:30:00,268.98,269.14,268.83,269.13,51657.0,243.7669,243.9119,243.6309,243.9028,51657.0
2019-04-24 11:00:00,269.15,269.21,268.96,268.99,41478.0,243.9209,243.9753,243.7487,243.7759,41478.0
2019-04-24 11:30:00,269.01,269.14,268.72,268.79,50950.0,243.7941,243.9119,243.5312,243.5947,50950.0
2019-04-24 12:00:00,268.77,268.86,268.62,268.84,46275.0,243.5766,243.6581,243.4406,243.64,46275.0
2019-04-24 12:30:00,268.83,268.88,268.5,268.54,61934.0,243.6309,243.6762,243.3319,243.3681,61934.0
2019-04-24 13:00:00,268.53,268.63,268.23,268.58,129334.0,243.3591,243.4497,243.0872,243.4044,129334.0
2019-04-24 13:30:00,268.57,268.69,268.54,268.54,35032.0,243.3953,243.5041,243.3681,243.3681,35032.0
2019-04-24 14:00:00,268.53,268.75,268.5,268.6,79631.0,243.3591,243.5584,243.3319,243.4225,79631.0
2019-04-24 14:30:00,268.58,268.91,268.56,268.84,90522.0,243.4044,243.7034,243.3862,243.64,90522.0
2019-04-24 15:00:00,268.86,268.93,268.8,268.84,104465.0,243.6581,243.7216,243.6037,243.64,104465.0
2019-04-24 15:30:00,268.85,268.97,268.33,268.39,190026.0,243.6491,243.7578,243.1778,243.2322,190026.0
2019-04-25 09:30:00,268.28,268.3,267.47,268.02,190600.0,243.1325,243.1506,242.3984,242.8969,190600.0
2019-04-25 10:00:00,267.99,268.2,267.04,267.42,137730.0,242.8697,243.06,242.0087,242.3531,137730.0
2019-04-25 10:30:00,267.42,267.91,266.98,267.88,65100.0,242.3531,242.7972,241.9543,242.77,65100.0
2019-04-25 11:00:00,267.88,268.46,267.75,268.4,128828.0,242.77,243.2956,242.6522,243.2412,128828.0
2019-04-25 11:30:00,268.39,268.88,268.39,268.72,75261.0,243.2322,243.6762,243.2322,243.5312,75261.0
2019-04-25 12:00:00,268.75,268.81,268.39,268.39,49251.0,243.5584,243.6128,243.2322,243.2322,49251.0
2019-04-25 12:30:00,268.39,268.59,268.37,268.54,38075.0,243.2322,243.4134,243.2141,243.3681,38075.0
2019-04-25 13:00:00,268.56,268.62,268.43,268.62,12716.0,243.3862,243.4406,243.2684,243.4406,12716.0
2019-04-25 13:30:00,268.62,268.7,268.5,268.65,24096.0,243.4406,243.5131,243.3319,243.4678,24096.0
2019-04-25 14:00:00,268.7,268.88,268.68,268.72,39996.0,243.5131,243.6762,243.495,243.5312,39996.0
2019-04-25 14:30:00,268.75,268.82,268.68,268.79,50559.0,243.5584,243.6219,243.495,243.5947,50559.0
2019-04-25 15:00:00,268.77,268.8,268.42,268.68,84099.0,243.5766,243.6037,243.2594,243.495,84099.0
2019-04-25 15:30:00,268.69,268.84,268.22,268.26,122899.0,243.5041,243.64,243.0781,243.1144,122899.0
2019-04-26 09:30:00,268.28,268.38,267.54,267.71,271280.0,243.1325,243.2231,242.4619,242.6159,271280.0
2019-04-26 10:00:00,267.7,268.28,267.46,268.26,425550.0,242.6069,243.1325,242.3894,243.1144,425550.0
2019-04-26 10:30:00,268.27,268.4,268.1,268.19,125748.0,243.1234,243.2412,242.9694,243.0509,125748.0
2019-04-26 11:00:00,268.21,268.72,268.02,268.72,173449.0,243.0691,243.5312,242.8969,243.5312,173449.0
2019-04-26 11:30:00,268.71,268.84,268.56,268.64,51915.0,243.5222,243.64,243.3862,243.4587,51915.0
2019-04-26 12:00:00,268.58,268.75,268.54,268.63,201987.0,243.4044,243.5584,243.3681,243.4497,201987.0
2019-04-26 12:30:00,268.63,268.8,268.56,268.6,49946.0,243.4497,243.6037,243.3862,243.4225,49946.0
2019-04-26 13:00:00,268.6,268.6,268.41,268.56,63680.0,243.4225,243.4225,243.2503,243.3862,63680.0
2019-04-26 13:30:00,268.57,268.62,268.41,268.58,46543.0,243.3953,243.4406,243.2503,243.4044,46543.0
2019-04-26 14:00:00,268.58,268.79,268.3,268.74,79376.0,243.4044,243.5947,243.1506,243.5494,79376.0
2019-04-26 14:30:00,268.76,268.81,268.66,268.77,100422.0,243.5675,243.6128,243.4769,243.5766,100422.0
2019-04-26 15:00:00,268.79,269.14,268.77,268.97,152239.0,243.5947,243.9119,243.5766,243.7578,152239.0
2019-04-26 15:30:00,268.93,269.54,268.91,269.5,244458.0,243.7216,244.2744,243.7034,244.2381,244458.0
2019-04-29 09:30:00,269.56,270.06,269.53,269.78,189111.0,244.2925,244.7456,244.2653,244.4919,189111.0
2019-04-29 10:00:00,269.81,269.86,269.46,269.81,74173.0,244.5191,244.5644,244.2019,244.5191,74173.0
2019-04-29 10:30:00,269.84,270.11,269.79,269.95,87068.0,244.5463,244.791,244.5009,244.646,87068.0
2019-04-29 11:00:00,269.89,270.04,269.74,269.83,43393.0,244.5916,244.7275,244.4556,244.5372,43393.0
2019-04-29 11:30:00,269.87,269.92,269.77,269.84,41648.0,244.5734,244.6188,244.4828,244.5463,41648.0
2019-04-29 12:00:00,269.8,270.18,269.76,270.18,48352.0,244.51,244.8544,244.4738,244.8544,48352.0
2019-04-29 12:30:00,270.2,270.28,270.11,270.22,68675.0,244.8725,244.945,244.791,244.8906,68675.0
2019-04-29 13:00:00,270.19,270.24,270.11,270.22,70446.0,244.8635,244.9088,244.791,244.8906,70446.0
2019-04-29 13:30:00,270.21,270.22,270.07,270.19,36965.0,244.8816,244.8906,244.7547,244.8635,36965.0
2019-04-29 14:00:00,270.2,270.41,270.19,270.3,77968.0,244.8725,245.0628,244.8635,244.9631,77968.0
2019-04-29 14:30:00,270.29,270.3,270.14,270.17,69020.0,244.9541,244.9631,244.8181,244.8453,69020.0
2019-04-29 15:00:00,270.17,270.26,270.09,270.09,47846.0,244.8453,244.9269,244.7728,244.7728,47846.0
2019-04-29 15:30:00,270.11,270.18,269.77,269.83,202382.0,244.791,244.8544,244.4828,244.5372,202382.0
2019-04-30 09:30:00,269.56,269.56,268.99,269.11,234460.0,244.2925,244.2925,243.7759,243.8847,234460.0
2019-04-30 10:00:00,269.18,269.33,268.92,268.98,94895.0,243.9481,244.0841,243.7125,243.7669,94895.0
2019-04-30 10:30:00,269.05,269.31,268.96,268.97,47740.0,243.8303,244.0659,243.7487,243.7578,47740.0
2019-04-30 11:00:00,268.91,268.91,268.11,268.58,170728.0,243.7034,243.7034,242.9784,243.4044,170728.0
2019-04-30 11:30:00,268.73,269.36,268.71,269.15,93848.0,243.5403,244.1113,243.5222,243.9209,93848.0
2019-04-30 12:00:00,269.16,269.4,269.1,269.34,39856.0,243.93,244.1475,243.8756,244.0931,39856.0
2019-04-30 12:30:00,269.33,269.45,269.12,269.3,53051.0,244.0841,244.1928,243.8938,244.0569,53051.0
2019-04-30 13:00:00,269.38,269.54,269.37,269.38,40817.0,244.1294,244.2744,244.1203,244.1294,40817.0
2019-04-30 13:30:00,269.31,269.96,269.3,269.95,169705.0,244.0659,244.655,244.0569,244.646,169705.0
2019-04-30 14:00:00,269.96,270.0,269.73,269.84,63816.0,244.655,244.6913,244.4466,244.5463,63816.0
2019-04-30 14:30:00,269.82,269.95,269.7,269.8,52662.0,244.5281,244.646,244.4194,244.51,52662.0
2019-04-30 15:00:00,269.84,269.95,269.67,269.7,266875.0,244.5463,244.646,244.3922,244.4194,266875.0
2019-04-30 15:30:00,269.71,270.31,269.68,269.98,387701.0,244.4284,244.9722,244.4013,244.6731,387701.0
2019-05-01 09:30:00,270.68,270.72,270.3,270.44,241437.0,245.3075,245.3438,244.9631,245.09,241437.0
2019-05-01 10:00:00,270.43,270.57,270.0,270.23,158208.0,245.081,245.2078,244.6913,244.8997,158208.0
2019-05-01 10:30:00,270.22,270.41,270.14,270.31,68819.0,244.8906,245.0628,244.8181,244.9722,68819.0
2019-05-01 11:00:00,270.28,270.52,270.21,270.41,78268.0,244.945,245.1625,244.8816,245.0628,78268.0
2019-05-01 11:30:00,270.41,270.86,270.4,270.6,128048.0,245.0628,245.4707,245.0538,245.235,128048.0
2019-05-01 12:00:00,270.62,270.63,269.96,270.1,53480.0,245.2531,245.2622,244.655,244.7819,53480.0
2019-05-01 12:30:00,270.15,270.16,269.72,270.06,123353.0,244.8272,244.8363,244.4375,244.7456,123353.0
2019-05-01 13:00:00,270.06,270.4,269.89,270.14,93945.0,244.7456,245.0538,244.5916,244.8181,93945.0
2019-05-01 13:30:00,270.15,270.35,270.07,270.33,64533.0,244.8272,245.0085,244.7547,244.9903,64533.0
2019-05-01 14:00:00,270.4,270.87,270.16,270.57,105094.0,245.0538,245.4797,244.8363,245.2078,105094.0
2019-05-01 14:30:00,270.57,270.71,269.35,269.83,293885.0,245.2078,245.3347,244.1022,244.5372,293885.0
2019-05-01 15:00:00,269.81,270.0,269.22,269.4,274523.0,244.5191,244.6913,243.9844,244.1475,274523.0
2019-05-01 15:30:00,269.39,269.39,268.0,268.02,562834.0,244.1384,244.1384,242.8787,242.8969,562834.0
2019-05-02 09:30:00,267.88,268.45,267.59,268.31,356529.0,242.77,243.2866,242.5072,243.1597,356529.0
2019-05-02 10:00:00,268.33,268.8,268.33,268.47,161346.0,243.1778,243.6037,243.1778,243.3047,161346.0
2019-05-02 10:30:00,268.41,268.67,267.81,267.81,96232.0,243.2503,243.4859,242.7065,242.7065,96232.0
2019-05-02 11:00:00,267.81,268.12,266.75,266.77,455881.0,242.7065,242.9875,241.7459,241.764,455881.0
2019-05-02 11:30:00,266.76,267.24,265.93,266.31,228839.0,241.755,242.19,241.0028,241.3471,228839.0
2019-05-02 12:00:00,266.35,266.7,266.1,266.63,151591.0,241.3834,241.7006,241.1568,241.6372,151591.0
2019-05-02 12:30:00,266.69,267.04,266.57,266.8,122015.0,241.6915,242.0087,241.5828,241.7912,122015.0
2019-05-02 13:00:00,266.83,267.46,266.43,267.28,162059.0,241.8184,242.3894,241.4559,242.2262,162059.0
2019-05-02 13:30:00,267.27,267.59,267.13,267.23,147315.0,242.2172,242.5072,242.0903,242.1809,147315.0
2019-05-02 14:00:00,267.26,267.68,267.14,267.39,174447.0,242.2081,242.5887,242.0993,242.3259,174447.0
2019-05-02 14:30:00,267.38,267.59,266.73,267.05,132561.0,242.3169,242.5072,241.7278,242.0178,132561.0
2019-05-02 15:00:00,267.05,267.52,266.97,267.41,155645.0,242.0178,242.4437,241.9453,242.344,155645.0
2019-05-02 15:30:00,267.39,267.55,267.0,267.49,339549.0,242.3259,242.4709,241.9725,242.4165,339549.0
2019-05-03 09:30:00,268.92,269.19,268.7,269.13,155598.0,243.7125,243.9572,243.5131,243.9028,155598.0
2019-05-03 10:00:00,269.11,269.37,268.73,268.86,233327.0,243.8847,244.1203,243.5403,243.6581,233327.0
2019-05-03 10:30:00,268.95,269.45,268.95,269.43,127623.0,243.7397,244.1928,243.7397,244.1747,127623.0
2019-05-03 11:00:00,269.46,269.74,269.29,269.36,135171.0,244.2019,244.4556,244.0478,244.1113,135171.0
2019-05-03 11:30:00,269.38,269.7,269.29,269.62,75641.0,244.1294,244.4194,244.0478,244.3469,75641.0
2019-05-03 12:00:00,269.61,269.96,269.59,269.95,183506.0,244.3378,244.655,244.3197,244.646,183506.0
2019-05-03 12:30:00,269.95,270.04,269.82,269.87,111756.0,244.646,244.7275,244.5281,244.5734,111756.0
2019-05-03 13:00:00,269.93,270.16,269.85,270.16,71112.0,244.6278,244.8363,244.5553,244.8363,71112.0
2019-05-03 13:30:00,270.14,270.32,270.11,270.19,61964.0,244.8181,244.9813,244.791,244.8635,61964.0
2019-05-03 14:00:00,270.17,270.17,270.0,270.08,92301.0,244.8453,244.8453,244.6913,244.7638,92301.0
2019-05-03 14:30:00,270.1,270.17,269.94,269.97,105137.0,244.7819,244.8453,244.6369,244.6641,105137.0
2019-05-03 15:00:00,269.99,270.01,269.79,269.97,135291.0,244.6822,244.7003,244.5009,244.6641,135291.0
2019-05-03 15:30:00,269.97,270.19,269.9,270.04,213719.0,244.6641,244.8635,244.6006,244.7275,213719.0
2019-05-06 09:30:00,265.65,267.21,265.31,267.2,395360.0,240.749,242.1628,240.4409,242.1537,395360.0
2019-05-06 10:00:00,267.19,267.6,266.77,267.31,352411.0,242.1447,242.5162,241.764,242.2534,352411.0
2019-05-06 10:30:00,267.28,267.83,267.14,267.75,226626.0,242.2262,242.7247,242.0993,242.6522,226626.0
2019-05-06 11:00:00,267.65,268.1,267.48,268.07,662931.0,242.5615,242.9694,242.4075,242.9422,662931.0
2019-05-06 11:30:00,268.12,268.13,267.49,267.55,158955.0,242.9875,242.9966,242.4165,242.4709,158955.0
2019-05-06 12:00:00,267.6,267.65,267.37,267.44,118705.0,242.5162,242.5615,242.3078,242.3712,118705.0
2019-05-06 12:30:00,267.44,267.75,267.39,267.39,150447.0,242.3712,242.6522,242.3259,242.3259,150447.0
2019-05-06 13:00:00,267.38,267.86,267.24,267.84,88039.0,242.3169,242.7519,242.19,242.7337,88039.0
2019-05-06 13:30:00,267.86,267.94,267.73,267.94,73413.0,242.7519,242.8244,242.634,242.8244,73413.0
2019-05-06 14:00:00,267.93,268.23,267.8,268.19,103974.0,242.8153,243.0872,242.6975,243.0509,103974.0
2019-05-06 14:30:00,268.18,269.13,268.18,269.11,186310.0,243.0419,243.9028,243.0419,243.8847,186310.0
2019-05-06 15:00:00,269.15,269.3,268.91,269.13,370535.0,243.9209,244.0569,243.7034,243.9028,370535.0
2019-05-06 15:30:00,269.15,269.36,268.83,268.95,288910.0,243.9209,244.1113,243.6309,243.7397,288910.0
2019-05-07 09:30:00,266.48,267.08,265.52,266.11,394684.0,241.5012,242.045,240.6312,241.1659,394684.0
2019-05-07 10:00:00,266.12,266.12,265.04,266.0,372523.0,241.175,241.175,240.1962,241.0662,372523.0
2019-05-07 10:30:00,265.91,266.04,264.76,264.94,219300.0,240.9846,241.1025,239.9424,240.1056,219300.0
2019-05-07 11:00:00,264.94,265.39,264.48,265.09,188879.0,240.1056,240.5134,239.6887,240.2415,188879.0
2019-05-07 11:30:00,265.14,265.42,264.35,264.62,163384.0,240.2868,240.5406,239.5709,239.8156,163384.0
2019-05-07 12:00:00,264.59,265.44,264.22,265.36,150815.0,239.7884,240.5587,239.4531,240.4862,150815.0
2019-05-07 12:30:00,265.43,265.51,264.88,264.88,80676.0,240.5496,240.6221,240.0512,240.0512,80676.0
2019-05-07 13:00:00,264.86,264.96,263.54,263.68,121076.0,240.0331,240.1237,238.8368,238.9637,121076.0
2019-05-07 13:30:00,263.62,264.16,263.27,263.82,208669.0,238.9093,239.3987,238.5921,239.0906,208669.0
2019-05-07 14:00:00,263.8,264.15,263.28,263.35,223816.0,239.0724,239.3896,238.6012,238.6646,223816.0
2019-05-07 14:30:00,263.39,263.82,262.9,263.57,309719.0,238.7009,239.0906,238.2568,238.864,309719.0
2019-05-07 15:00:00,263.61,263.91,263.1,263.26,263903.0,238.9002,239.1721,238.438,238.583,263903.0
2019-05-07 15:30:00,263.25,264.68,262.48,264.52,722043.0,238.574,239.8699,237.8762,239.7249,722043.0
2019-05-08 09:30:00,264.14,264.74,263.47,264.47,524653.0,239.3806,239.9243,238.7734,239.6796,524653.0
2019-05-08 10:00:00,264.53,264.91,264.17,264.25,158676.0,239.734,240.0784,239.4077,239.4802,158676.0
2019-05-08 10:30:00,264.22,265.19,263.83,265.19,152598.0,239.4531,240.3321,239.0996,240.3321,152598.0
2019-05-08 11:00:00,265.17,265.82,264.85,265.08,349734.0,240.314,240.9031,240.024,240.2324,349734.0
2019-05-08 11:30:00,265.06,265.24,264.35,264.88,160559.0,240.2143,240.3774,239.5709,240.0512,160559.0
2019-05-08 12:00:00,264.86,264.93,264.3,264.88,80434.0,240.0331,240.0965,239.5256,240.0512,80434.0
2019-05-08 12:30:00,264.81,265.38,264.73,265.37,56377.0,239.9878,240.5043,239.9153,240.4953,56377.0
2019-05-08 13:00:00,265.4,265.5,265.0,265.18,47791.0,240.5224,240.6131,240.1599,240.3231,47791.0
2019-05-08 13:30:00,265.18,265.26,264.93,265.13,34976.0,240.3231,240.3956,240.0965,240.2778,34976.0
2019-05-08 14:00:00,265.18,265.23,264.81,265.17,80566.0,240.3231,240.3684,239.9878,240.314,80566.0
2019-05-08 14:30:00,265.2,265.37,265.04,265.19,69951.0,240.3412,240.4953,240.1962,240.3321,69951.0
2019-05-08 15:00:00,265.28,265.63,265.19,265.55,135397.0,240.4137,240.7309,240.3321,240.6584,135397.0
2019-05-08 15:30:00,265.63,265.65,264.01,264.11,417626.0,240.7309,240.749,239.2627,239.3534,417626.0
2019-05-09 09:30:00,261.94,262.23,260.81,261.48,493189.0,237.3868,237.6496,236.3627,236.9699,493189.0
2019-05-09 10:00:00,261.23,261.28,260.24,260.58,256201.0,236.7433,236.7886,235.8461,236.1543,256201.0
2019-05-09 10:30:00,260.53,261.24,260.32,260.49,84935.0,236.1089,236.7524,235.9186,236.0727,84935.0
2019-05-09 11:00:00,260.53,261.15,260.2,260.36,154193.0,236.1089,236.6708,235.8099,235.9549,154193.0
2019-05-09 11:30:00,260.49,261.58,260.49,261.39,126835.0,236.0727,237.0605,236.0727,236.8883,126835.0
2019-05-09 12:00:00,261.38,262.25,260.99,262.05,267352.0,236.8793,237.6677,236.5258,237.4865,267352.0
2019-05-09 12:30:00,262.09,263.68,262.09,263.07,380201.0,237.5227,238.9637,237.5227,238.4109,380201.0
2019-05-09 13:00:00,262.98,263.41,262.59,262.82,104823.0,238.3293,238.719,237.9758,238.1843,104823.0
2019-05-09 13:30:00,262.85,263.84,262.67,263.27,117439.0,238.2115,239.1087,238.0483,238.5921,117439.0
2019-05-09 14:00:00,263.32,263.82,262.92,263.46,103876.0,238.6374,239.0906,238.2749,238.7643,103876.0
2019-05-09 14:30:00,263.49,263.84,262.81,262.88,96161.0,238.7915,239.1087,238.1752,238.2387,96161.0
2019-05-09 15:00:00,262.87,263.17,262.29,263.12,125918.0,238.2296,238.5015,237.704,238.4562,125918.0
2019-05-09 15:30:00,263.13,263.63,262.93,263.35,422560.0,238.4652,238.9184,238.284,238.6646,422560.0
2019-05-10 09:30:00,262.34,262.96,262.2,262.29,246413.0,237.7493,238.3112,237.6224,237.704,246413.0
2019-05-10 10:00:00,262.32,262.33,260.91,261.11,182952.0,237.7312,237.7402,236.4533,236.6346,182952.0
2019-05-10 10:30:00,261.12,261.12,259.49,259.87,228543.0,236.6436,236.6436,235.1664,235.5108,228543.0
2019-05-10 11:00:00,259.8,260.54,259.27,259.9,218898.0,235.4474,236.118,234.9671,235.538,218898.0
2019-05-10 11:30:00,259.94,260.37,259.44,260.07,256729.0,235.5742,235.9639,235.1211,235.6921,256729.0
2019-05-10 12:00:00,260.08,261.72,260.07,261.66,160752.0,235.7011,237.1874,235.6921,237.133,160752.0
2019-05-10 12:30:00,261.53,262.29,261.53,262.11,219679.0,237.0152,237.704,237.0152,237.5408,219679.0
2019-05-10 13:00:00,262.09,263.17,261.93,262.7,236485.0,237.5227,238.5015,237.3777,238.0755,236485.0
2019-05-10 13:30:00,262.75,263.46,262.63,263.18,149647.0,238.1209,238.7643,238.0121,238.5105,149647.0
2019-05-10 14:00:00,263.32,263.6,262.68,262.97,141394.0,238.6374,238.8912,238.0574,238.3202,141394.0
2019-05-10 14:30:00,262.99,263.91,262.93,263.71,89288.0,238.3384,239.1721,238.284,238.9909,89288.0
2019-05-10 15:00:00,263.71,265.38,263.71,265.13,259280.0,238.9909,240.5043,238.9909,240.2778,259280.0
2019-05-10 15:30:00,265.13,265.13,263.72,264.53,381598.0,240.2778,240.2778,238.9999,239.734,381598.0
2019-05-13 09:30:00,259.37,260.34,258.85,259.11,541666.0,235.0577,235.9368,234.5864,234.822,541666.0
2019-05-13 10:00:00,259.09,259.09,258.12,258.79,284454.0,234.8039,234.8039,233.9248,234.532,284454.0
2019-05-13 10:30:00,258.69,259.46,258.35,258.84,216763.0,234.4414,235.1392,234.1333,234.5774,216763.0
2019-05-13 11:00:00,258.86,259.06,258.03,258.27,422725.0,234.5955,234.7767,233.8433,234.0608,422725.0
2019-05-13 11:30:00,258.28,258.55,257.76,258.47,278825.0,234.0699,234.3145,233.5986,234.242,278825.0
2019-05-13 12:00:00,258.48,258.5,257.59,257.72,301662.0,234.2511,234.2692,233.4445,233.5623,301662.0
2019-05-13 12:30:00,257.79,258.18,257.44,257.46,223803.0,233.6258,233.9792,233.3086,233.3267,223803.0
2019-05-13 13:00:00,257.42,257.58,257.07,257.2,158934.0,233.2905,233.4355,232.9733,233.0911,158934.0
2019-05-13 13:30:00,257.13,258.23,257.13,258.16,221350.0,233.0276,234.0245,233.0276,233.9611,221350.0
2019-05-13 14:00:00,258.15,258.91,257.64,258.55,412382.0,233.952,234.6408,233.4898,234.3145,412382.0
2019-05-13 14:30:00,258.63,259.16,257.95,258.8,175427.0,234.387,234.8674,233.7708,234.5411,175427.0
2019-05-13 15:00:00,258.78,259.19,257.8,257.9,387299.0,234.523,234.8946,233.6348,233.7255,387299.0
2019-05-13 15:30:00,257.88,258.31,257.35,258.04,975552.0,233.7073,234.097,233.227,233.8523,975552.0
2019-05-14 09:30:00,258.99,259.87,258.84,259.26,333499.0,234.7133,235.5108,234.5774,234.958,333499.0
2019-05-14 10:00:00,259.37,260.43,259.33,260.32,297917.0,235.0577,236.0183,235.0214,235.9186,297917.0
2019-05-14 10:30:00,260.32,260.5,259.98,260.22,249181.0,235.9186,236.0818,235.6105,235.828,249181.0
2019-05-14 11:00:00,260.24,261.07,259.96,260.81,349501.0,235.8461,236.5983,235.5924,236.3627,349501.0
2019-05-14 11:30:00,260.84,261.49,260.79,261.36,168794.0,236.3899,236.979,236.3446,236.8611,168794.0
2019-05-14 12:00:00,261.34,261.55,260.95,260.96,221468.0,236.843,237.0333,236.4896,236.4986,221468.0
2019-05-14 12:30:00,260.98,261.33,260.87,261.11,144023.0,236.5168,236.834,236.4171,236.6346,144023.0
2019-05-14 13:00:00,261.16,261.73,261.15,261.6,128602.0,236.6799,237.1965,236.6708,237.0786,128602.0
2019-05-14 13:30:00,261.62,261.82,261.6,261.63,126956.0,237.0968,237.278,237.0786,237.1058,126956.0
2019-05-14 14:00:00,261.59,261.78,261.15,261.62,262303.0,237.0696,237.2418,236.6708,237.0968,262303.0
2019-05-14 14:30:00,261.64,261.68,260.84,261.09,268353.0,237.1149,237.1511,236.3899,236.6165,268353.0
2019-05-14 15:00:00,261.08,261.51,260.96,261.17,200334.0,236.6074,236.9971,236.4986,236.689,200334.0
2019-05-14 15:30:00,261.14,261.14,260.04,260.18,1306219.0,236.6618,236.6618,235.6649,235.7918,1306219.0
2019-05-15 09:30:00,258.63,259.4,258.4,259.21,287673.0,234.387,235.0849,234.1786,234.9127,287673.0
2019-05-15 10:00:00,259.23,260.89,258.86,260.81,425120.0,234.9308,236.4352,234.5955,236.3627,425120.0
2019-05-15 10:30:00,260.86,261.29,260.6,261.05,321890.0,236.408,236.7977,236.1724,236.5802,321890.0
2019-05-15 11:00:00,261.07,261.7,260.68,261.69,158242.0,236.5983,237.1693,236.2449,237.1602,158242.0
2019-05-15 11:30:00,261.7,261.98,261.49,261.89,89800.0,237.1693,237.423,236.979,237.3415,89800.0
2019-05-15 12:00:00,261.98,262.24,261.6,261.71,88937.0,237.423,237.6587,237.0786,237.1783,88937.0
2019-05-15 12:30:00,261.73,262.0,261.48,261.6,55301.0,237.1965,237.4412,236.9699,237.0786,55301.0
2019-05-15 13:00:00,261.62,261.85,261.49,261.63,68813.0,237.0968,237.3052,236.979,237.1058,68813.0
2019-05-15 13:30:00,261.65,262.18,261.63,262.14,67614.0,237.124,237.6043,237.1058,237.568,67614.0
2019-05-15 14:00:00,262.14,262.36,262.09,262.23,46757.0,237.568,237.7674,237.5227,237.6496,46757.0
2019-05-15 14:30:00,262.3,262.45,261.99,262.0,81809.0,237.713,237.849,237.4321,237.4412,81809.0
2019-05-15 15:00:00,262.01,262.42,261.88,262.36,106639.0,237.4502,237.8218,237.3324,237.7674,106639.0
2019-05-15 15:30:00,262.34,262.44,261.71,261.8,241488.0,237.7493,237.8399,237.1783,237.2599,241488.0
2019-05-16 09:30:00,262.47,264.28,262.45,264.17,351347.0,237.8671,239.5074,237.849,239.4077,351347.0
2019-05-16 10:00:00,264.17,264.83,264.11,264.82,213745.0,239.4077,240.0059,239.3534,239.9968,213745.0
2019-05-16 10:30:00,264.85,265.03,264.65,264.96,123105.0,240.024,240.1871,239.8428,240.1237,123105.0
2019-05-16 11:00:00,264.99,265.25,264.69,265.07,163475.0,240.1509,240.3865,239.879,240.2234,163475.0
2019-05-16 11:30:00,265.02,265.44,264.97,265.24,330473.0,240.1781,240.5587,240.1328,240.3774,330473.0
2019-05-16 12:00:00,265.25,265.6,265.13,265.25,79881.0,240.3865,240.7037,240.2778,240.3865,79881.0
2019-05-16 12:30:00,265.28,265.4,264.89,265.02,137192.0,240.4137,240.5224,240.0603,240.1781,137192.0
2019-05-16 13:00:00,265.03,265.21,264.74,265.07,88745.0,240.1871,240.3503,239.9243,240.2234,88745.0
2019-05-16 13:30:00,265.05,265.07,264.48,264.65,72323.0,240.2053,240.2234,239.6887,239.8428,72323.0
2019-05-16 14:00:00,264.62,265.05,264.4,265.04,127294.0,239.8156,240.2053,239.6162,240.1962,127294.0
2019-05-16 14:30:00,265.03,265.12,264.54,264.78,129179.0,240.1871,240.2687,239.7431,239.9606,129179.0
2019-05-16 15:00:00,264.77,264.77,264.15,264.45,285418.0,239.9515,239.9515,239.3896,239.6615,285418.0
2019-05-16 15:30:00,264.44,264.44,263.67,264.15,750869.0,239.6524,239.6524,238.9546,239.3896,750869.0
2019-05-17 09:30:00,261.89,263.2,261.86,262.6,291676.0,237.3415,238.5287,237.3143,237.9849,291676.0
2019-05-17 10:00:00,262.55,263.7,262.32,263.5,229811.0,237.9396,238.9818,237.7312,238.8005,229811.0
2019-05-17 10:30:00,263.57,264.85,263.2,264.56,179548.0,238.864,240.024,238.5287,239.7612,179548.0
2019-05-17 11:00:00,264.56,265.02,264.55,264.59,96074.0,239.7612,240.1781,239.7521,239.7884,96074.0
2019-05-17 11:30:00,264.62,264.64,263.71,264.08,78160.0,239.8156,239.8337,238.9909,239.3262,78160.0
2019-05-17 12:00:00,263.95,264.11,263.38,263.57,101652.0,239.2084,239.3534,238.6918,238.864,101652.0
2019-05-17 12:30:00,263.58,264.1,263.41,263.91,107519.0,238.873,239.3443,238.719,239.1721,107519.0
2019-05-17 13:00:00,263.88,264.37,263.88,264.0,46340.0,239.1449,239.589,239.1449,239.2537,46340.0
2019-05-17 13:30:00,263.99,264.3,263.78,264.19,152445.0,239.2446,239.5256,239.0543,239.4259,152445.0
2019-05-17 14:00:00,264.19,264.3,263.8,263.91,72135.0,239.4259,239.5256,239.0724,239.1721,72135.0
2019-05-17 14:30:00,263.9,264.07,263.67,264.02,92652.0,239.1631,239.3171,238.9546,239.2718,92652.0
2019-05-17 15:00:00,264.01,264.06,262.5,263.11,312107.0,239.2627,239.3081,237.8943,238.4471,312107.0
2019-05-17 15:30:00,262.94,263.04,262.28,262.57,577540.0,238.293,238.3837,237.6949,237.9577,577540.0
2019-05-20 09:30:00,260.9,261.42,260.08,261.3,379583.0,236.4443,236.9155,235.7011,236.8068,379583.0
2019-05-20 10:00:00,261.27,261.9,260.89,261.79,272196.0,236.7796,237.3505,236.4352,237.2508,272196.0
2019-05-20 10:30:00,261.71,262.12,261.45,261.84,100637.0,237.1783,237.5499,236.9427,237.2962,100637.0
2019-05-20 11:00:00,261.94,262.04,261.13,261.46,110699.0,237.3868,237.4774,236.6527,236.9518,110699.0
2019-05-20 11:30:00,261.48,261.79,261.06,261.37,681329.0,236.9699,237.2508,236.5893,236.8702,681329.0
2019-05-20 12:00:00,261.42,261.94,261.28,261.53,98371.0,236.9155,237.3868,236.7886,237.0152,98371.0
2019-05-20 12:30:00,261.53,261.68,261.09,261.09,78199.0,237.0152,237.1511,236.6165,236.6165,78199.0
2019-05-20 13:00:00,261.04,261.31,260.91,261.31,47575.0,236.5711,236.8158,236.4533,236.8158,47575.0
2019-05-20 13:30:00,261.23,261.48,261.12,261.25,65221.0,236.7433,236.9699,236.6436,236.7615,65221.0
2019-05-20 14:00:00,261.27,261.33,260.91,260.96,143172.0,236.7796,236.834,236.4533,236.4986,143172.0
2019-05-20 14:30:00,260.97,261.01,260.34,260.55,70010.0,236.5077,236.544,235.9368,236.1271,70010.0
2019-05-20 15:00:00,260.52,260.67,260.02,260.62,213401.0,236.0999,236.2358,235.6467,236.1905,213401.0
2019-05-20 15:30:00,260.61,261.04,260.52,260.78,208692.0,236.1814,236.5711,236.0999,236.3355,208692.0
2019-05-21 09:30:00,262.5,262.74,262.26,262.45,304081.0,237.8943,238.1118,237.6768,237.849,304081.0
2019-05-21 10:00:00,262.39,262.7,262.25,262.54,202382.0,237.7946,238.0755,237.6677,237.9305,202382.0
2019-05-21 10:30:00,262.6,263.51,262.48,263.31,143931.0,237.9849,238.8096,237.8762,238.6284,143931.0
2019-05-21 11:00:00,263.32,263.43,262.89,263.09,118960.0,238.6374,238.7371,238.2477,238.429,118960.0
2019-05-21 11:30:00,263.15,263.15,262.56,262.75,102159.0,238.4834,238.4834,237.9487,238.1209,102159.0
2019-05-21 12:00:00,262.76,263.15,262.74,263.03,48175.0,238.1299,238.4834,238.1118,238.3746,48175.0
2019-05-21 12:30:00,263.01,263.12,262.8,263.12,59018.0,238.3565,238.4562,238.1662,238.4562,59018.0
2019-05-21 13:00:00,263.12,263.23,263.05,263.13,37122.0,238.4562,238.5559,238.3927,238.4652,37122.0
2019-05-21 13:30:00,263.08,263.33,263.06,263.31,53264.0,238.4199,238.6465,238.4018,238.6284,53264.0
2019-05-21 14:00:00,263.31,263.47,263.16,263.44,79685.0,238.6284,238.7734,238.4924,238.7462,79685.0
2019-05-21 14:30:00,263.45,263.49,263.2,263.23,73218.0,238.7552,238.7915,238.5287,238.5559,73218.0
2019-05-21 15:00:00,263.21,263.27,263.01,263.24,793389.0,238.5377,238.5921,238.3565,238.5649,793389.0
2019-05-21 15:30:00,263.23,263.45,262.93,263.09,411691.0,238.5559,238.7552,238.284,238.429,411691.0
2019-05-22 09:30:00,262.12,262.67,262.03,262.67,158256.0,237.5499,238.0483,237.4683,238.0483,158256.0
2019-05-22 10:00:00,262.66,263.29,262.26,262.77,219135.0,238.0393,238.6102,237.6768,238.139,219135.0
2019-05-22 10:30:00,262.68,262.81,262.09,262.19,74744.0,238.0574,238.1752,237.5227,237.6133,74744.0
2019-05-22 11:00:00,262.29,262.77,261.98,262.75,67307.0,237.704,238.139,237.423,238.1209,67307.0
2019-05-22 11:30:00,262.79,262.9,262.27,262.56,56176.0,238.1571,238.2568,237.6858,237.9487,56176.0
2019-05-22 12:00:00,262.56,262.69,262.31,262.36,65639.0,237.9487,238.0665,237.7221,237.7674,65639.0
2019-05-22 12:30:00,262.39,262.4,262.04,262.14,35602.0,237.7946,237.8037,237.4774,237.568,35602.0
2019-05-22 13:00:00,262.14,262.22,261.87,262.15,75882.0,237.568,237.6405,237.3233,237.5771,75882.0
2019-05-22 13:30:00,262.14,262.65,262.03,262.57,62209.0,237.568,238.0302,237.4683,237.9577,62209.0
2019-05-22 14:00:00,262.51,262.58,262.26,262.54,71381.0,237.9033,237.9668,237.6768,237.9305,71381.0
2019-05-22 14:30:00,262.59,262.98,262.59,262.8,54350.0,237.9758,238.3293,237.9758,238.1662,54350.0
2019-05-22 15:00:00,262.8,262.94,262.62,262.72,53782.0,238.1662,238.293,238.003,238.0937,53782.0
2019-05-22 15:30:00,262.7,262.73,262.32,262.32,84366.0,238.0755,238.1027,237.7312,237.7312,84366.0
2019-05-23 09:30:00,260.08,260.1,258.7,259.03,538009.0,235.7011,235.7193,234.4505,234.7495,538009.0
2019-05-23 10:00:00,259.0,259.44,258.55,259.2,175373.0,234.7224,235.1211,234.3145,234.9036,175373.0
2019-05-23 10:30:00,259.15,259.78,259.07,259.54,122365.0,234.8583,235.4292,234.7858,235.2117,122365.0
2019-05-23 11:00:00,259.56,259.59,258.82,259.13,305155.0,235.2299,235.2571,234.5592,234.8402,305155.0
2019-05-23 11:30:00,259.09,259.28,258.29,258.34,160280.0,234.8039,234.9761,234.0789,234.1242,160280.0
2019-05-23 12:00:00,258.32,258.89,258.19,258.46,145441.0,234.1061,234.6227,233.9883,234.233,145441.0
2019-05-23 12:30:00,258.47,258.59,257.95,257.98,174403.0,234.242,234.3508,233.7708,233.798,174403.0
2019-05-23 13:00:00,257.95,258.48,257.81,258.3,217476.0,233.7708,234.2511,233.6439,234.088,217476.0
2019-05-23 13:30:00,258.26,258.56,258.06,258.24,150095.0,234.0517,234.3236,233.8705,234.0336,150095.0
2019-05-23 14:00:00,258.23,258.46,257.88,257.96,311711.0,234.0245,234.233,233.7073,233.7798,311711.0
2019-05-23 14:30:00,257.97,258.24,257.74,257.97,143948.0,233.7889,234.0336,233.5805,233.7889,143948.0
2019-05-23 15:00:00,257.9,259.28,257.68,259.06,296865.0,233.7255,234.9761,233.5261,234.7767,296865.0
2019-05-23 15:30:00,259.04,259.33,258.33,259.24,527945.0,234.7586,235.0214,234.1152,234.9399,527945.0
2019-05-24 09:30:00,260.59,260.99,260.27,260.42,218998.0,236.1633,236.5258,235.8733,236.0093,218998.0
2019-05-24 10:00:00,260.46,260.62,259.97,259.97,590684.0,236.0455,236.1905,235.6014,235.6014,590684.0
2019-05-24 10:30:00,259.99,260.19,259.23,259.29,97180.0,235.6196,235.8008,234.9308,234.9852,97180.0
2019-05-24 11:00:00,259.28,259.54,259.06,259.36,69690.0,234.9761,235.2117,234.7767,235.0486,69690.0
2019-05-24 11:30:00,259.38,259.79,259.34,259.68,83777.0,235.0667,235.4383,235.0305,235.3386,83777.0
2019-05-24 12:00:00,259.69,259.91,259.46,259.89,70835.0,235.3477,235.5471,235.1392,235.5289,70835.0
2019-05-24 12:30:00,259.91,260.23,259.88,260.19,67037.0,235.5471,235.8371,235.5199,235.8008,67037.0
2019-05-24 13:00:00,260.25,260.34,259.92,259.93,29057.0,235.8552,235.9368,235.5561,235.5652,29057.0
2019-05-24 13:30:00,259.95,260.27,259.92,260.0,42023.0,235.5833,235.8733,235.5561,235.6286,42023.0
2019-05-24 14:00:00,260.0,260.01,259.67,259.79,74357.0,235.6286,235.6377,235.3296,235.4383,74357.0
2019-05-24 14:30:00,259.84,260.02,259.75,259.89,47245.0,235.4836,235.6467,235.4021,235.5289,47245.0
2019-05-24 15:00:00,259.87,260.05,259.81,260.02,84035.0,235.5108,235.6739,235.4564,235.6467,84035.0
2019-05-24 15:30:00,260.01,260.01,259.46,259.7,150961.0,235.6377,235.6377,235.1392,235.3567,150961.0
2019-05-28 09:30:00,259.96,260.96,259.96,260.73,248547.0,235.5924,236.4986,235.5924,236.2902,248547.0
2019-05-28 10:00:00,260.74,260.83,260.08,260.14,64374.0,236.2993,236.3808,235.7011,235.7555,64374.0
2019-05-28 10:30:00,260.15,260.26,259.53,259.76,85719.0,235.7646,235.8643,235.2027,235.4111,85719.0
2019-05-28 11:00:00,259.81,260.25,259.64,259.64,57969.0,235.4564,235.8552,235.3024,235.3024,57969.0
2019-05-28 11:30:00,259.62,259.98,259.44,259.92,75974.0,235.2842,235.6105,235.1211,235.5561,75974.0
2019-05-28 12:00:00,259.96,260.24,259.83,260.15,289293.0,235.5924,235.8461,235.4746,235.7646,289293.0
2019-05-28 12:30:00,260.17,260.25,259.78,259.83,52056.0,235.7827,235.8552,235.4292,235.4746,52056.0
2019-05-28 13:00:00,259.82,259.93,259.56,259.56,59204.0,235.4655,235.5652,235.2299,235.2299,59204.0
2019-05-28 13:30:00,259.57,259.79,259.52,259.55,69190.0,235.2389,235.4383,235.1936,235.2208,69190.0
2019-05-28 14:00:00,259.54,259.56,259.02,259.03,180291.0,235.2117,235.2299,234.7405,234.7495,180291.0
2019-05-28 14:30:00,259.02,259.14,258.51,258.66,143164.0,234.7405,234.8492,234.2783,234.4142,143164.0
2019-05-28 15:00:00,258.65,258.65,258.2,258.2,150059.0,234.4052,234.4052,233.9973,233.9973,150059.0
2019-05-28 15:30:00,258.27,258.36,257.29,257.32,614393.0,234.0608,234.1424,233.1726,233.1998,614393.0
2019-05-29 09:30:00,256.13,256.14,255.25,255.63,576021.0,232.1214,232.1304,231.3239,231.6683,576021.0
2019-05-29 10:00:00,255.64,256.43,255.41,256.43,254392.0,231.6773,232.3933,231.4689,232.3933,254392.0
2019-05-29 10:30:00,256.4,256.53,255.55,255.59,72225.0,232.3661,232.4839,231.5957,231.632,72225.0
2019-05-29 11:00:00,255.5,256.14,254.96,255.11,237454.0,231.5504,232.1304,231.0611,231.197,237454.0
2019-05-29 11:30:00,255.09,255.23,254.1,254.38,175918.0,231.1789,231.3057,230.2817,230.5354,175918.0
2019-05-29 12:00:00,254.36,255.26,254.22,255.08,281549.0,230.5173,231.3329,230.3904,231.1698,281549.0
2019-05-29 12:30:00,255.09,255.25,254.71,254.77,330698.0,231.1789,231.3239,230.8345,230.8889,330698.0
2019-05-29 13:00:00,254.77,255.79,254.58,255.52,345233.0,230.8889,231.8133,230.7167,231.5686,345233.0
2019-05-29 13:30:00,255.47,255.87,255.4,255.48,289714.0,231.5232,231.8858,231.4598,231.5323,289714.0
2019-05-29 14:00:00,255.51,255.75,255.22,255.48,226522.0,231.5595,231.777,231.2967,231.5323,226522.0
2019-05-29 14:30:00,255.43,255.43,254.5,254.83,179890.0,231.487,231.487,230.6442,230.9432,179890.0
2019-05-29 15:00:00,254.87,255.15,254.33,255.13,227270.0,230.9795,231.2332,230.4901,231.2151,227270.0
2019-05-29 15:30:00,255.1,256.06,254.95,255.61,774656.0,231.1879,232.0579,231.052,231.6501,774656.0
2019-05-30 09:30:00,256.28,257.03,256.16,256.89,505280.0,232.2573,232.937,232.1486,232.8101,505280.0
2019-05-30 10:00:00,256.88,257.04,256.63,256.82,123438.0,232.8011,232.9461,232.5745,232.7467,123438.0
2019-05-30 10:30:00,256.87,257.18,256.08,256.3,115104.0,232.792,233.073,232.0761,232.2754,115104.0
2019-05-30 11:00:00,256.27,256.43,255.83,256.13,60583.0,232.2483,232.3933,231.8495,232.1214,60583.0
2019-05-30 11:30:00,256.15,256.25,255.65,255.92,62426.0,232.1395,232.2301,231.6864,231.9311,62426.0
2019-05-30 12:00:00,255.95,256.17,255.78,255.97,100725.0,231.9583,232.1576,231.8042,231.9764,100725.0
2019-05-30 12:30:00,255.96,256.66,255.84,256.46,98543.0,231.9673,232.6017,231.8586,232.4205,98543.0
2019-05-30 13:00:00,256.47,256.56,256.05,256.13,78346.0,232.4295,232.5111,232.0489,232.1214,78346.0
2019-05-30 13:30:00,256.13,256.14,255.75,255.98,112725.0,232.1214,232.1304,231.777,231.9854,112725.0
2019-05-30 14:00:00,255.98,256.17,255.56,255.59,117332.0,231.9854,232.1576,231.6048,231.632,117332.0
2019-05-30 14:30:00,255.62,255.93,255.14,255.85,244186.0,231.6592,231.9401,231.2242,231.8676,244186.0
2019-05-30 15:00:00,255.81,256.03,255.22,256.01,493693.0,231.8314,232.0308,231.2967,232.0126,493693.0
2019-05-30 15:30:00,255.91,256.48,255.7,256.27,618223.0,231.922,232.4386,231.7317,232.2483,618223.0
2019-05-31 09:30:00,253.63,253.78,252.8,253.41,790226.0,229.8557,229.9917,229.1035,229.6563,790226.0
2019-05-31 10:00:00,253.35,253.54,253.01,253.47,195961.0,229.602,229.7742,229.2938,229.7107,195961.0
2019-05-31 10:30:00,253.46,253.97,253.32,253.75,212078.0,229.7017,230.1639,229.5748,229.9645,212078.0
2019-05-31 11:00:00,253.71,254.49,253.66,254.45,130727.0,229.9282,230.6351,229.8829,230.5989,130727.0
2019-05-31 11:30:00,254.43,254.45,253.89,254.13,153126.0,230.5807,230.5989,230.0914,230.3089,153126.0
2019-05-31 12:00:00,254.12,254.15,253.59,253.62,107937.0,230.2998,230.327,229.8195,229.8467,107937.0
2019-05-31 12:30:00,253.6,253.77,253.32,253.44,100245.0,229.8285,229.9826,229.5748,229.6835,100245.0
2019-05-31 13:00:00,253.43,253.91,253.36,253.9,116568.0,229.6745,230.1095,229.611,230.1004,116568.0
2019-05-31 13:30:00,253.83,254.03,253.71,253.93,107575.0,230.037,230.2182,229.9282,230.1276,107575.0
2019-05-31 14:00:00,253.92,254.0,253.12,253.12,141513.0,230.1185,230.191,229.3935,229.3935,141513.0
2019-05-31 14:30:00,253.18,253.74,252.89,253.48,161212.0,229.4479,229.9554,229.1851,229.7198,161212.0
2019-05-31 15:00:00,253.48,253.48,252.88,253.16,231269.0,229.7198,229.7198,229.176,229.4298,231269.0
2019-05-31 15:30:00,253.14,253.29,252.77,252.88,460851.0,229.4117,229.5476,229.0763,229.176,460851.0
2019-06-03 09:30:00,252.83,253.61,252.12,252.19,427821.0,229.1307,229.8376,228.4873,228.5507,427821.0
2019-06-03 10:00:00,252.12,253.55,251.6,253.44,278104.0,228.4873,229.7832,228.016,229.6835,278104.0
2019-06-03 10:30:00,253.52,253.96,253.39,253.73,110707.0,229.756,230.1548,229.6382,229.9463,110707.0
2019-06-03 11:00:00,253.7,253.78,253.05,253.33,87711.0,229.9192,229.9917,229.3301,229.5838,87711.0
2019-06-03 11:30:00,253.34,253.47,252.61,252.68,373398.0,229.5929,229.7107,228.9313,228.9948,373398.0
2019-06-03 12:00:00,252.6,252.8,251.47,251.5,131123.0,228.9223,229.1035,227.8982,227.9254,131123.0
2019-06-03 12:30:00,251.53,252.08,251.37,251.72,273190.0,227.9526,228.451,227.8076,228.1248,273190.0
2019-06-03 13:00:00,251.65,253.3,251.34,252.43,267449.0,228.0613,229.5567,227.7804,228.7682,267449.0
2019-06-03 13:30:00,252.36,252.61,251.33,252.48,227921.0,228.7048,228.9313,227.7713,228.8135,227921.0
2019-06-03 14:00:00,252.51,252.97,252.27,252.42,240430.0,228.8407,229.2576,228.6232,228.7591,240430.0
2019-06-03 14:30:00,252.49,252.68,251.44,251.61,219857.0,228.8226,228.9948,227.871,228.0251,219857.0
2019-06-03 15:00:00,251.62,252.0,250.88,251.22,233556.0,228.0341,228.3785,227.3635,227.6716,233556.0
2019-06-03 15:30:00,251.15,252.4,250.77,252.12,477542.0,227.6082,228.741,227.2638,228.4873,477542.0
2019-06-04 09:30:00,254.48,254.94,254.03,254.43,276182.0,230.626,231.0429,230.2182,230.5807,276182.0
2019-06-04 10:00:00,254.42,255.52,254.1,255.34,571781.0,230.5717,231.5686,230.2817,231.4054,571781.0
2019-06-04 10:30:00,255.34,255.51,254.79,255.39,298134.0,231.4054,231.5595,230.907,231.4507,298134.0
2019-06-04 11:00:00,255.38,256.28,255.23,256.15,297941.0,231.4417,232.2573,231.3057,232.1395,297941.0
2019-06-04 11:30:00,256.18,256.52,256.03,256.32,167584.0,232.1667,232.4748,232.0308,232.2936,167584.0
2019-06-04 12:00:00,256.36,256.42,255.95,256.14,132082.0,232.3298,232.3842,231.9583,232.1304,132082.0
2019-06-04 12:30:00,256.16,256.88,255.94,256.62,81433.0,232.1486,232.8011,231.9492,232.5655,81433.0
2019-06-04 13:00:00,256.6,256.79,256.33,256.7,136891.0,232.5473,232.7195,232.3026,232.638,136891.0
2019-06-04 13:30:00,256.7,256.99,256.57,256.95,77865.0,232.638,232.9008,232.5201,232.8645,77865.0
2019-06-04 14:00:00,256.95,256.99,256.48,256.69,80380.0,232.8645,232.9008,232.4386,232.6289,80380.0
2019-06-04 14:30:00,256.67,256.79,256.5,256.53,138750.0,232.6108,232.7195,232.4567,232.4839,138750.0
2019-06-04 15:00:00,256.62,257.09,256.59,257.09,158850.0,232.5655,232.9914,232.5383,232.9914,158850.0
2019-06-04 15:30:00,257.1,257.76,256.86,257.62,732123.0,233.0005,233.5986,232.783,233.4717,732123.0
2019-06-05 09:30:00,259.24,259.3,258.15,258.74,407944.0,234.9399,234.9942,233.952,234.4867,407944.0
2019-06-05 10:00:00,258.89,259.04,258.14,258.16,272733.0,234.6227,234.7586,233.943,233.9611,272733.0
2019-06-05 10:30:00,258.16,258.26,257.42,257.84,190204.0,233.9611,234.0517,233.2905,233.6711,190204.0
2019-06-05 11:00:00,257.9,258.78,257.8,258.76,164312.0,233.7255,234.523,233.6348,234.5049,164312.0
2019-06-05 11:30:00,258.82,258.89,258.47,258.85,62058.0,234.5592,234.6227,234.242,234.5864,62058.0
2019-06-05 12:00:00,258.85,259.03,258.41,259.0,94266.0,234.5864,234.7495,234.1877,234.7224,94266.0
2019-06-05 12:30:00,258.98,259.18,258.53,258.97,135075.0,234.7042,234.8855,234.2964,234.6952,135075.0
2019-06-05 13:00:00,259.01,259.51,259.01,259.37,144374.0,234.7314,235.1846,234.7314,235.0577,144374.0
2019-06-05 13:30:00,259.42,259.58,259.24,259.41,72421.0,235.103,235.248,234.9399,235.0939,72421.0
2019-06-05 14:00:00,259.42,259.65,259.23,259.44,88440.0,235.103,235.3114,234.9308,235.1211,88440.0
2019-06-05 14:30:00,259.46,259.57,259.07,259.23,94872.0,235.1392,235.2389,234.7858,234.9308,94872.0
2019-06-05 15:00:00,259.2,259.51,259.14,259.34,141311.0,234.9036,235.1846,234.8492,235.0305,141311.0
2019-06-05 15:30:00,259.34,259.88,258.76,259.82,323571.0,235.0305,235.5199,234.5049,235.4655,323571.0
2019-06-06 09:30:00,260.17,260.54,259.7,259.75,267855.0,235.7827,236.118,235.3567,235.4021,267855.0
2019-06-06 10:00:00,259.84,260.13,259.56,259.57,110974.0,235.4836,235.7464,235.2299,235.2389,110974.0
2019-06-06 10:30:00,259.62,260.42,259.51,260.18,77561.0,235.2842,236.0093,235.1846,235.7918,77561.0
2019-06-06 11:00:00,260.13,260.65,260.0,260.63,56256.0,235.7464,236.2177,235.6286,236.1996,56256.0
2019-06-06 11:30:00,260.6,260.73,259.9,260.09,109609.0,236.1724,236.2902,235.538,235.7102,109609.0
2019-06-06 12:00:00,260.06,260.38,260.02,260.28,62937.0,235.683,235.973,235.6467,235.8824,62937.0
2019-06-06 12:30:00,260.3,260.55,260.22,260.46,96968.0,235.9005,236.1271,235.828,236.0455,96968.0
2019-06-06 13:00:00,260.43,260.58,260.34,260.51,84508.0,236.0183,236.1543,235.9368,236.0908,84508.0
2019-06-06 13:30:00,260.58,260.62,260.44,260.58,40207.0,236.1543,236.1905,236.0274,236.1543,40207.0
2019-06-06 14:00:00,260.58,260.76,260.38,260.6,194153.0,236.1543,236.3174,235.973,236.1724,194153.0
2019-06-06 14:30:00,260.57,261.41,260.57,261.01,243274.0,236.1452,236.9065,236.1452,236.544,243274.0
2019-06-06 15:00:00,261.05,261.81,260.94,261.74,176682.0,236.5802,237.269,236.4805,237.2055,176682.0
2019-06-06 15:30:00,261.74,262.26,261.3,261.51,499501.0,237.2055,237.6768,236.8068,236.9971,499501.0
2019-06-07 09:30:00,262.62,263.67,262.45,263.67,258440.0,238.003,238.9546,237.849,238.9546,258440.0
2019-06-07 10:00:00,263.67,264.0,263.6,263.99,109079.0,238.9546,239.2537,238.8912,239.2446,109079.0
2019-06-07 10:30:00,264.0,265.22,264.0,265.22,149321.0,239.2537,240.3593,239.2537,240.3593,149321.0
2019-06-07 11:00:00,265.23,265.29,264.35,264.41,116490.0,240.3684,240.4228,239.5709,239.6252,116490.0
2019-06-07 11:30:00,264.45,264.64,264.26,264.39,83209.0,239.6615,239.8337,239.4893,239.6071,83209.0
2019-06-07 12:00:00,264.32,264.67,264.18,264.65,62954.0,239.5437,239.8609,239.4168,239.8428,62954.0
2019-06-07 12:30:00,264.66,264.98,264.5,264.98,77735.0,239.8518,240.1418,239.7068,240.1418,77735.0
2019-06-07 13:00:00,264.99,265.06,264.5,264.57,58292.0,240.1509,240.2143,239.7068,239.7703,58292.0
2019-06-07 13:30:00,264.65,264.88,264.58,264.8,140747.0,239.8428,240.0512,239.7793,239.9787,140747.0
2019-06-07 14:00:00,264.78,264.85,264.53,264.72,85901.0,239.9606,240.024,239.734,239.9062,85901.0
2019-06-07 14:30:00,264.74,264.81,264.27,264.3,83749.0,239.9243,239.9878,239.4984,239.5256,83749.0
2019-06-07 15:00:00,264.33,264.77,264.32,264.71,57768.0,239.5527,239.9515,239.5437,239.8971,57768.0
2019-06-07 15:30:00,264.71,264.74,264.08,264.18,297595.0,239.8971,239.9243,239.3262,239.4168,297595.0
2019-06-10 09:30:00,265.78,266.21,265.61,266.06,334728.0,240.8668,241.2565,240.7128,241.1206,334728.0
2019-06-10 10:00:00,266.1,266.41,265.94,266.26,300602.0,241.1568,241.4378,241.0118,241.3018,300602.0
2019-06-10 10:30:00,266.28,266.53,266.1,266.33,193326.0,241.32,241.5465,241.1568,241.3653,193326.0
2019-06-10 11:00:00,266.35,266.65,266.3,266.54,126719.0,241.3834,241.6553,241.3381,241.5556,126719.0
2019-06-10 11:30:00,266.53,267.1,266.53,266.98,193262.0,241.5465,242.0631,241.5465,241.9543,193262.0
2019-06-10 12:00:00,266.99,267.03,266.4,266.5,88718.0,241.9634,241.9997,241.4287,241.5193,88718.0
2019-06-10 12:30:00,266.48,266.49,266.16,266.17,126918.0,241.5012,241.5103,241.2112,241.2203,126918.0
2019-06-10 13:00:00,266.18,266.56,266.17,266.25,102781.0,241.2293,241.5737,241.2203,241.2928,102781.0
2019-06-10 13:30:00,266.29,266.4,265.9,266.03,109430.0,241.329,241.4287,240.9756,241.0934,109430.0
2019-06-10 14:00:00,266.01,266.05,265.35,265.77,184112.0,241.0753,241.1115,240.4771,240.8578,184112.0
2019-06-10 14:30:00,265.76,266.1,265.74,266.07,129917.0,240.8487,241.1568,240.8306,241.1296,129917.0
2019-06-10 15:00:00,266.07,266.18,265.61,265.65,207080.0,241.1296,241.2293,240.7128,240.749,207080.0
2019-06-10 15:30:00,265.67,266.07,265.3,265.39,445716.0,240.7671,241.1296,240.4318,240.5134,445716.0
2019-06-11 09:30:00,267.25,267.65,266.66,266.87,240844.0,242.199,242.5615,241.6643,241.8547,240844.0
2019-06-11 10:00:00,266.9,267.1,266.36,266.78,73471.0,241.8818,242.0631,241.3925,241.7731,73471.0
2019-06-11 10:30:00,266.87,266.87,265.81,266.12,101025.0,241.8547,241.8547,240.894,241.175,101025.0
2019-06-11 11:00:00,266.14,266.33,265.94,265.94,107936.0,241.1931,241.3653,241.0118,241.0118,107936.0
2019-06-11 11:30:00,266.02,266.05,265.5,265.61,73495.0,241.0843,241.1115,240.6131,240.7128,73495.0
2019-06-11 12:00:00,265.6,265.65,264.98,265.08,89949.0,240.7037,240.749,240.1418,240.2324,89949.0
2019-06-11 12:30:00,265.04,265.3,264.72,264.73,72805.0,240.1962,240.4318,239.9062,239.9153,72805.0
2019-06-11 13:00:00,264.69,265.17,264.69,264.97,72099.0,239.879,240.314,239.879,240.1328,72099.0
2019-06-11 13:30:00,265.01,265.6,264.84,265.57,36826.0,240.169,240.7037,240.0149,240.6765,36826.0
2019-06-11 14:00:00,265.59,265.87,265.56,265.59,78076.0,240.6946,240.9484,240.6675,240.6946,78076.0
2019-06-11 14:30:00,265.56,265.57,264.98,265.18,73024.0,240.6675,240.6765,240.1418,240.3231,73024.0
2019-06-11 15:00:00,265.15,265.31,264.87,265.21,160408.0,240.2959,240.4409,240.0421,240.3503,160408.0
2019-06-11 15:30:00,265.2,265.53,265.12,265.32,152673.0,240.3412,240.6403,240.2687,240.4499,152673.0
2019-06-12 09:30:00,265.12,265.7,264.9,265.21,310121.0,240.2687,240.7943,240.0693,240.3503,310121.0
2019-06-12 10:00:00,265.29,265.4,264.71,264.72,59704.0,240.4228,240.5224,239.8971,239.9062,59704.0
2019-06-12 10:30:00,264.79,265.29,264.57,264.82,62387.0,239.9696,240.4228,239.7703,239.9968,62387.0
2019-06-12 11:00:00,264.75,264.94,264.66,264.82,26340.0,239.9334,240.1056,239.8518,239.9968,26340.0
2019-06-12 11:30:00,264.85,265.0,264.38,264.41,118698.0,240.024,240.1599,239.5981,239.6252,118698.0
2019-06-12 12:00:00,264.37,264.87,264.35,264.77,80516.0,239.589,240.0421,239.5709,239.9515,80516.0
2019-06-12 12:30:00,264.83,265.05,264.66,264.93,54952.0,240.0059,240.2053,239.8518,240.0965,54952.0
2019-06-12 13:00:00,264.94,265.02,264.72,264.84,70957.0,240.1056,240.1781,239.9062,240.0149,70957.0
2019-06-12 13:30:00,264.87,264.9,264.65,264.87,110934.0,240.0421,240.0693,239.8428,240.0421,110934.0
2019-06-12 14:00:00,264.82,264.9,264.54,264.66,49472.0,239.9968,240.0693,239.7431,239.8518,49472.0
2019-06-12 14:30:00,264.66,265.03,264.57,264.89,73628.0,239.8518,240.1871,239.7703,240.0603,73628.0
2019-06-12 15:00:00,264.92,264.94,264.72,264.72,51498.0,240.0874,240.1056,239.9062,239.9062,51498.0
2019-06-12 15:30:00,264.74,264.9,264.56,264.85,466602.0,239.9243,240.0693,239.7612,240.024,466602.0
2019-06-13 09:30:00,265.82,266.36,265.62,266.07,245337.0,240.9031,241.3925,240.7218,241.1296,245337.0
2019-06-13 10:00:00,266.13,266.2,265.32,265.88,64524.0,241.184,241.2475,240.4499,240.9575,64524.0
2019-06-13 10:30:00,265.92,266.03,265.37,265.39,58978.0,240.9937,241.0934,240.4953,240.5134,58978.0
2019-06-13 11:00:00,265.42,265.62,265.13,265.59,58632.0,240.5406,240.7218,240.2778,240.6946,58632.0
2019-06-13 11:30:00,265.58,265.77,265.44,265.7,101448.0,240.6856,240.8578,240.5587,240.7943,101448.0
2019-06-13 12:00:00,265.68,265.92,265.5,265.5,108314.0,240.7762,240.9937,240.6131,240.6131,108314.0
2019-06-13 12:30:00,265.5,266.11,265.46,266.09,90479.0,240.6131,241.1659,240.5768,241.1478,90479.0
2019-06-13 13:00:00,266.11,266.25,265.9,266.0,96089.0,241.1659,241.2928,240.9756,241.0662,96089.0
2019-06-13 13:30:00,266.02,266.09,265.8,265.97,97566.0,241.0843,241.1478,240.885,241.039,97566.0
2019-06-13 14:00:00,265.96,266.02,265.52,265.78,97122.0,241.03,241.0843,240.6312,240.8668,97122.0
2019-06-13 14:30:00,265.79,265.81,265.37,265.65,135545.0,240.8759,240.894,240.4953,240.749,135545.0
2019-06-13 15:00:00,265.63,265.66,265.11,265.34,182731.0,240.7309,240.7581,240.2596,240.4681,182731.0
2019-06-13 15:30:00,265.35,266.12,265.27,266.06,270361.0,240.4771,241.175,240.4046,241.1206,270361.0
2019-06-14 09:30:00,265.7,265.71,264.92,265.14,137994.0,240.7943,240.8034,240.0874,240.2868,137994.0
2019-06-14 10:00:00,265.1,265.44,264.98,265.32,95043.0,240.2506,240.5587,240.1418,240.4499,95043.0
2019-06-14 10:30:00,265.24,265.69,265.07,265.6,39539.0,240.3774,240.7853,240.2234,240.7037,39539.0
2019-06-14 11:00:00,265.6,265.6,264.91,265.38,81431.0,240.7037,240.7037,240.0784,240.5043,81431.0
2019-06-14 11:30:00,265.44,265.65,265.3,265.3,46362.0,240.5587,240.749,240.4318,240.4318,46362.0
2019-06-14 12:00:00,265.27,265.36,265.12,265.34,36567.0,240.4046,240.4862,240.2687,240.4681,36567.0
2019-06-14 12:30:00,265.26,265.44,265.25,265.39,19931.0,240.3956,240.5587,240.3865,240.5134,19931.0
2019-06-14 13:00:00,265.38,265.45,265.3,265.31,57019.0,240.5043,240.5678,240.4318,240.4409,57019.0
2019-06-14 13:30:00,265.32,265.39,265.19,265.25,85779.0,240.4499,240.5134,240.3321,240.3865,85779.0
2019-06-14 14:00:00,265.22,265.61,265.19,265.59,89288.0,240.3593,240.7128,240.3321,240.6946,89288.0
2019-06-14 14:30:00,265.58,265.64,265.54,265.62,40042.0,240.6856,240.74,240.6493,240.7218,40042.0
2019-06-14 15:00:00,265.63,266.19,265.61,266.15,168841.0,240.7309,241.2384,240.7128,241.2021,168841.0
2019-06-14 15:30:00,266.13,266.29,265.58,265.58,133284.0,241.184,241.329,240.6856,240.6856,133284.0
2019-06-17 09:30:00,265.94,266.31,265.64,266.11,126827.0,241.0118,241.3471,240.74,241.1659,126827.0
2019-06-17 10:00:00,266.13,266.36,266.0,266.3,45269.0,241.184,241.3925,241.0662,241.3381,45269.0
2019-06-17 10:30:00,266.33,266.56,266.21,266.41,87755.0,241.3653,241.5737,241.2565,241.4378,87755.0
2019-06-17 11:00:00,266.39,266.56,266.24,266.24,41169.0,241.4197,241.5737,241.2837,241.2837,41169.0
2019-06-17 11:30:00,266.24,266.27,266.04,266.12,54615.0,241.2837,241.3109,241.1025,241.175,54615.0
2019-06-17 12:00:00,266.1,266.17,265.95,265.98,79726.0,241.1568,241.2203,241.0209,241.0481,79726.0
2019-06-17 12:30:00,265.98,266.22,265.91,266.16,149609.0,241.0481,241.2656,240.9846,241.2112,149609.0
2019-06-17 13:00:00,266.15,266.27,266.09,266.12,102710.0,241.2021,241.3109,241.1478,241.175,102710.0
2019-06-17 13:30:00,266.1,266.39,266.09,266.36,85633.0,241.1568,241.4197,241.1478,241.3925,85633.0
2019-06-17 14:00:00,266.37,266.49,266.17,266.18,139579.0,241.4015,241.5103,241.2203,241.2293,139579.0
2019-06-17 14:30:00,266.24,266.31,266.11,266.14,288690.0,241.2837,241.3471,241.1659,241.1931,288690.0
2019-06-17 15:00:00,266.13,266.29,265.99,266.23,105068.0,241.184,241.329,241.0571,241.2746,105068.0
2019-06-17 15:30:00,266.21,266.21,265.62,265.86,248422.0,241.2565,241.2565,240.7218,240.9393,248422.0
2019-06-18 09:30:00,267.65,269.34,267.3,268.92,553629.0,242.5615,244.0931,242.2444,243.7125,553629.0
2019-06-18 10:00:00,268.91,269.32,268.76,269.03,121147.0,243.7034,244.075,243.5675,243.8122,121147.0
2019-06-18 10:30:00,269.04,269.59,269.03,269.44,92609.0,243.8213,244.3197,243.8122,244.1838,92609.0
2019-06-18 11:00:00,269.5,269.66,268.69,269.09,172377.0,244.2381,244.3831,243.5041,243.8666,172377.0
2019-06-18 11:30:00,269.02,269.13,268.53,268.55,71737.0,243.8031,243.9028,243.3591,243.3772,71737.0
2019-06-18 12:00:00,268.58,268.81,268.4,268.71,163284.0,243.4044,243.6128,243.2412,243.5222,163284.0
2019-06-18 12:30:00,268.75,268.89,268.67,268.71,97960.0,243.5584,243.6853,243.4859,243.5222,97960.0
2019-06-18 13:00:00,268.7,268.7,268.14,268.35,99459.0,243.5131,243.5131,243.0056,243.1959,99459.0
2019-06-18 13:30:00,268.31,268.63,268.31,268.61,104843.0,243.1597,243.4497,243.1597,243.4316,104843.0
2019-06-18 14:00:00,268.65,268.94,268.59,268.89,89049.0,243.4678,243.7306,243.4134,243.6853,89049.0
2019-06-18 14:30:00,268.88,268.97,268.63,268.67,68167.0,243.6762,243.7578,243.4497,243.4859,68167.0
2019-06-18 15:00:00,268.66,268.76,268.49,268.67,92170.0,243.4769,243.5675,243.3228,243.4859,92170.0
2019-06-18 15:30:00,268.65,268.69,268.17,268.47,246654.0,243.4678,243.5041,243.0328,243.3047,246654.0
2019-06-19 09:30:00,268.74,268.85,268.28,268.76,232655.0,243.5494,243.6491,243.1325,243.5675,232655.0
2019-06-19 10:00:00,268.79,268.82,268.35,268.39,141331.0,243.5947,243.6219,243.1959,243.2322,141331.0
2019-06-19 10:30:00,268.4,268.49,268.3,268.41,40834.0,243.2412,243.3228,243.1506,243.2503,40834.0
2019-06-19 11:00:00,268.43,268.58,268.37,268.58,41847.0,243.2684,243.4044,243.2141,243.4044,41847.0
2019-06-19 11:30:00,268.58,268.69,268.41,268.56,44992.0,243.4044,243.5041,243.2503,243.3862,44992.0
2019-06-19 12:00:00,268.57,268.58,268.37,268.43,57586.0,243.3953,243.4044,243.2141,243.2684,57586.0
2019-06-19 12:30:00,268.43,268.44,268.34,268.39,37198.0,243.2684,243.2775,243.1869,243.2322,37198.0
2019-06-19 13:00:00,268.38,268.39,268.11,268.29,60418.0,243.2231,243.2322,242.9784,243.1416,60418.0
2019-06-19 13:30:00,268.3,268.49,268.15,268.43,49202.0,243.1506,243.3228,243.0147,243.2684,49202.0
2019-06-19 14:00:00,268.48,269.58,267.76,268.8,280651.0,243.3137,244.3106,242.6612,243.6037,280651.0
2019-06-19 14:30:00,268.87,269.41,268.5,268.96,162508.0,243.6672,244.1566,243.3319,243.7487,162508.0
2019-06-19 15:00:00,269.05,269.59,268.97,269.38,104781.0,243.8303,244.3197,243.7578,244.1294,104781.0
2019-06-19 15:30:00,269.46,269.72,269.04,269.21,190291.0,244.2019,244.4375,243.8213,243.9753,190291.0
2019-06-20 09:30:00,271.95,272.05,271.56,271.75,360820.0,246.4585,246.5491,246.105,246.2772,360820.0
2019-06-20 10:00:00,271.77,271.99,271.21,271.33,337560.0,246.2954,246.4947,245.7878,245.8966,337560.0
2019-06-20 10:30:00,271.37,271.42,270.98,271.02,286330.0,245.9328,245.9782,245.5794,245.6157,286330.0
2019-06-20 11:00:00,270.98,271.25,270.69,270.7,216477.0,245.5794,245.8241,245.3166,245.3256,216477.0
2019-06-20 11:30:00,270.8,271.11,270.64,270.95,83011.0,245.4163,245.6972,245.2713,245.5522,83011.0
2019-06-20 12:00:00,271.0,271.01,269.73,270.52,211747.0,245.5975,245.6066,244.4466,245.1625,211747.0
2019-06-20 12:30:00,270.5,270.75,270.29,270.67,135633.0,245.1444,245.371,244.9541,245.2985,135633.0
2019-06-20 13:00:00,270.7,271.18,270.6,271.18,52720.0,245.3256,245.7607,245.235,245.7607,52720.0
2019-06-20 13:30:00,271.19,271.23,270.92,271.0,135924.0,245.7697,245.806,245.525,245.5975,135924.0
2019-06-20 14:00:00,270.92,271.31,270.92,271.21,89130.0,245.525,245.8785,245.525,245.7878,89130.0
2019-06-20 14:30:00,271.19,271.49,271.19,271.45,88135.0,245.7697,246.0416,245.7697,246.0053,88135.0
2019-06-20 15:00:00,271.46,271.66,271.2,271.62,388210.0,246.0144,246.1957,245.7788,246.1594,388210.0
2019-06-20 15:30:00,271.62,272.19,271.45,271.75,489671.0,246.1594,246.676,246.0053,246.2772,489671.0
2019-06-21 09:30:00,271.52,271.71,271.17,271.41,281967.0,246.0688,246.241,245.7516,245.9691,281967.0
2019-06-21 10:00:00,271.42,271.62,271.24,271.6,279207.0,245.9782,246.1594,245.815,246.1413,279207.0
2019-06-21 10:30:00,271.61,272.06,271.55,271.79,180247.0,246.1503,246.5582,246.096,246.3135,180247.0
2019-06-21 11:00:00,271.82,272.79,271.81,272.19,139159.0,246.3407,247.2197,246.3316,246.676,139159.0
2019-06-21 11:30:00,272.19,272.41,271.71,271.86,131942.0,246.676,246.8754,246.241,246.3769,131942.0
2019-06-21 12:00:00,271.84,272.0,271.54,271.69,82177.0,246.3588,246.5038,246.0869,246.2228,82177.0
2019-06-21 12:30:00,271.69,271.89,271.53,271.76,82472.0,246.2228,246.4041,246.0778,246.2863,82472.0
2019-06-21 13:00:00,271.82,271.88,271.56,271.71,89790.0,246.3407,246.395,246.105,246.241,89790.0
2019-06-21 13:30:00,271.75,271.87,271.71,271.86,41834.0,246.2772,246.386,246.241,246.3769,41834.0
2019-06-21 14:00:00,271.86,272.0,271.64,271.79,127507.0,246.3769,246.5038,246.1775,246.3135,127507.0
2019-06-21 14:30:00,271.79,271.99,271.72,271.88,101658.0,246.3135,246.4947,246.25,246.395,101658.0
2019-06-21 15:00:00,271.89,272.19,271.84,271.95,80673.0,246.4041,246.676,246.3588,246.4585,80673.0
2019-06-21 15:30:00,272.0,272.21,271.34,271.47,353308.0,246.5038,246.6941,245.9057,246.0235,353308.0
2019-06-24 09:30:00,271.59,271.86,271.3,271.32,379477.0,246.1322,246.3769,245.8694,245.8875,379477.0
2019-06-24 10:00:00,271.3,271.88,271.29,271.86,356092.0,245.8694,246.395,245.8603,246.3769,356092.0
2019-06-24 10:30:00,271.92,271.93,271.44,271.55,175041.0,246.4313,246.4404,245.9963,246.096,175041.0
2019-06-24 11:00:00,271.62,271.79,271.43,271.73,162934.0,246.1594,246.3135,245.9872,246.2591,162934.0
2019-06-24 11:30:00,271.7,271.84,271.59,271.59,150400.0,246.2319,246.3588,246.1322,246.1322,150400.0
2019-06-24 12:00:00,271.66,271.72,271.5,271.56,157015.0,246.1957,246.25,246.0507,246.105,157015.0
2019-06-24 12:30:00,271.55,271.63,271.49,271.52,113122.0,246.096,246.1685,246.0416,246.0688,113122.0
2019-06-24 13:00:00,271.52,271.54,271.43,271.45,118793.0,246.0688,246.0869,245.9872,246.0053,118793.0
2019-06-24 13:30:00,271.44,271.57,271.17,271.29,143916.0,245.9963,246.1141,245.7516,245.8603,143916.0
2019-06-24 14:00:00,271.29,271.41,271.14,271.2,240030.0,245.8603,245.9691,245.7244,245.7788,240030.0
2019-06-24 14:30:00,271.21,271.35,271.15,271.29,268723.0,245.7878,245.9147,245.7335,245.8603,268723.0
2019-06-24 15:00:00,271.3,271.38,271.07,271.2,221821.0,245.8694,245.9419,245.661,245.7788,221821.0
2019-06-24 15:30:00,271.2,271.27,270.9,271.05,423924.0,245.7788,245.8422,245.5069,245.6428,423924.0
2019-06-25 09:30:00,271.1,271.13,270.19,270.53,273153.0,245.6882,245.7153,244.8635,245.1716,273153.0
2019-06-25 10:00:00,270.54,270.58,269.89,270.28,105218.0,245.1806,245.2169,244.5916,244.945,105218.0
2019-06-25 10:30:00,270.27,270.36,269.75,269.91,115816.0,244.936,245.0175,244.4647,244.6097,115816.0
2019-06-25 11:00:00,269.82,270.3,269.76,270.11,127528.0,244.5281,244.9631,244.4738,244.791,127528.0
2019-06-25 11:30:00,270.13,270.19,269.93,270.03,60463.0,244.8091,244.8635,244.6278,244.7185,60463.0
2019-06-25 12:00:00,270.02,270.25,269.9,270.04,47513.0,244.7094,244.9178,244.6006,244.7275,47513.0
2019-06-25 12:30:00,270.04,270.08,269.35,269.47,110160.0,244.7275,244.7638,244.1022,244.2109,110160.0
2019-06-25 13:00:00,269.36,269.68,268.85,269.64,152726.0,244.1113,244.4013,243.6491,244.365,152726.0
2019-06-25 13:30:00,269.58,269.96,269.4,269.41,96588.0,244.3106,244.655,244.1475,244.1566,96588.0
2019-06-25 14:00:00,269.41,269.49,269.05,269.05,65016.0,244.1566,244.2291,243.8303,243.8303,65016.0
2019-06-25 14:30:00,269.03,269.09,268.39,268.89,168280.0,243.8122,243.8666,243.2322,243.6853,168280.0
2019-06-25 15:00:00,268.93,269.13,268.58,268.96,85455.0,243.7216,243.9028,243.4044,243.7487,85455.0
2019-06-25 15:30:00,268.97,268.98,268.27,268.42,330460.0,243.7578,243.7669,243.1234,243.2594,330460.0
2019-06-26 09:30:00,269.3,269.82,268.97,269.13,257987.0,244.0569,244.5281,243.7578,243.9028,257987.0
2019-06-26 10:00:00,269.14,269.15,268.65,268.86,69659.0,243.9119,243.9209,243.4678,243.6581,69659.0
2019-06-26 10:30:00,268.89,269.33,268.89,269.19,322089.0,243.6853,244.0841,243.6853,243.9572,322089.0
2019-06-26 11:00:00,269.14,269.35,268.82,269.05,148884.0,243.9119,244.1022,243.6219,243.8303,148884.0
2019-06-26 11:30:00,269.04,269.04,268.74,269.02,221743.0,243.8213,243.8213,243.5494,243.8031,221743.0
2019-06-26 12:00:00,269.06,269.15,268.77,268.97,131774.0,243.8394,243.9209,243.5766,243.7578,131774.0
2019-06-26 12:30:00,268.99,269.24,268.94,269.08,85252.0,243.7759,244.0025,243.7306,243.8575,85252.0
2019-06-26 13:00:00,269.08,269.11,268.64,268.64,85045.0,243.8575,243.8847,243.4587,243.4587,85045.0
2019-06-26 13:30:00,268.64,268.66,268.35,268.58,399220.0,243.4587,243.4769,243.1959,243.4044,399220.0
2019-06-26 14:00:00,268.58,268.75,268.43,268.58,298914.0,243.4044,243.5584,243.2684,243.4044,298914.0
2019-06-26 14:30:00,268.62,268.62,268.02,268.36,148185.0,243.4406,243.4406,242.8969,243.205,148185.0
2019-06-26 15:00:00,268.37,268.55,268.29,268.32,268401.0,243.2141,243.3772,243.1416,243.1687,268401.0
2019-06-26 15:30:00,268.31,268.67,268.09,268.13,280922.0,243.1597,243.4859,242.9603,242.9966,280922.0
2019-06-27 09:30:00,267.49,268.11,267.43,267.97,224756.0,243.6717,244.2365,243.617,244.1089,224756.0
2019-06-27 10:00:00,267.97,267.97,267.58,267.83,104660.0,244.1089,244.1089,243.7537,243.9814,104660.0
2019-06-27 10:30:00,267.85,267.97,267.49,267.71,76261.0,243.9996,244.1089,243.6717,243.8721,76261.0
2019-06-27 11:00:00,267.7,267.84,267.17,267.34,138126.0,243.863,243.9905,243.3802,243.535,138126.0
2019-06-27 11:30:00,267.32,267.58,267.23,267.56,35843.0,243.5168,243.7537,243.4348,243.7355,35843.0
2019-06-27 12:00:00,267.57,267.97,267.48,267.8,55672.0,243.7446,244.1089,243.6626,243.9541,55672.0
2019-06-27 12:30:00,267.82,268.03,267.81,267.88,31005.0,243.9723,244.1636,243.9632,244.027,31005.0
2019-06-27 13:00:00,267.88,268.08,267.87,268.03,20065.0,244.027,244.2092,244.0179,244.1636,20065.0
2019-06-27 13:30:00,268.06,268.19,268.01,268.02,85033.0,244.1909,244.3094,244.1454,244.1545,85033.0
2019-06-27 14:00:00,268.02,268.17,267.96,268.08,105296.0,244.1545,244.2911,244.0998,244.2092,105296.0
2019-06-27 14:30:00,268.08,268.18,267.81,267.85,55356.0,244.2092,244.3002,243.9632,243.9996,55356.0
2019-06-27 15:00:00,267.85,267.98,267.75,267.84,44241.0,243.9996,244.1181,243.9085,243.9905,44241.0
2019-06-27 15:30:00,267.84,268.05,267.68,267.71,404420.0,243.9905,244.1818,243.8448,243.8721,404420.0
2019-06-28 09:30:00,268.7,268.91,268.18,268.36,284203.0,244.7739,244.9652,244.3002,244.4642,284203.0
2019-06-28 10:00:00,268.36,268.48,268.21,268.25,100537.0,244.4642,244.5735,244.3276,244.364,100537.0
2019-06-28 10:30:00,268.27,268.56,268.18,268.45,54815.0,244.3822,244.6464,244.3002,244.5462,54815.0
2019-06-28 11:00:00,268.39,268.64,268.21,268.53,67551.0,244.4915,244.7193,244.3276,244.6191,67551.0
2019-06-28 11:30:00,268.5,268.77,268.47,268.7,110344.0,244.5918,244.8377,244.5644,244.7739,110344.0
2019-06-28 12:00:00,268.67,269.22,268.66,269.1,182545.0,244.7466,245.2476,244.7375,245.1383,182545.0
2019-06-28 12:30:00,269.11,269.19,269.02,269.06,91938.0,245.1474,245.2203,245.0655,245.1019,91938.0
2019-06-28 13:00:00,269.06,269.06,268.78,268.84,200685.0,245.1019,245.1019,244.8468,244.9015,200685.0
2019-06-28 13:30:00,268.85,268.95,268.59,268.65,103432.0,244.9106,245.0017,244.6737,244.7284,103432.0
2019-06-28 14:00:00,268.63,268.77,268.6,268.7,83859.0,244.7102,244.8377,244.6828,244.7739,83859.0
2019-06-28 14:30:00,268.7,268.78,268.41,268.45,173545.0,244.7739,244.8468,244.5098,244.5462,173545.0
2019-06-28 15:00:00,268.46,268.6,268.39,268.44,218687.0,244.5553,244.6828,244.4915,244.5371,218687.0
2019-06-28 15:30:00,268.43,269.55,268.35,269.12,734598.0,244.528,245.5483,244.4551,245.1565,734598.0
2019-07-01 09:30:00,272.46,272.66,271.84,271.92,571511.0,248.1991,248.3813,247.6343,247.7072,571511.0
2019-07-01 10:00:00,271.99,272.28,271.54,271.56,203570.0,247.771,248.0352,247.3611,247.3793,203570.0
2019-07-01 10:30:00,271.58,271.9,271.34,271.59,302504.0,247.3975,247.689,247.1789,247.4066,302504.0
2019-07-01 11:00:00,271.58,271.76,271.17,271.19,223087.0,247.3975,247.5615,247.024,247.0422,223087.0
2019-07-01 11:30:00,271.19,271.62,271.17,271.3,250786.0,247.0422,247.4339,247.024,247.1424,250786.0
2019-07-01 12:00:00,271.31,271.45,271.04,271.13,82790.0,247.1515,247.2791,246.9056,246.9876,82790.0
2019-07-01 12:30:00,271.1,271.16,270.56,270.63,141255.0,246.9602,247.0149,246.4683,246.5321,141255.0
2019-07-01 13:00:00,270.67,270.88,270.44,270.76,190395.0,246.5685,246.7598,246.359,246.6505,190395.0
2019-07-01 13:30:00,270.76,270.83,270.54,270.79,240783.0,246.6505,246.7143,246.4501,246.6778,240783.0
2019-07-01 14:00:00,270.81,270.83,270.32,270.35,355967.0,246.6961,246.7143,246.2497,246.277,355967.0
2019-07-01 14:30:00,270.34,270.57,270.3,270.35,328018.0,246.2679,246.4774,246.2315,246.277,328018.0
2019-07-01 15:00:00,270.35,271.15,270.32,271.09,340591.0,246.277,247.0058,246.2497,246.9511,340591.0
2019-07-01 15:30:00,271.07,271.6,271.07,271.45,360772.0,246.9329,247.4157,246.9329,247.2791,360772.0
2019-07-02 09:30:00,271.47,271.52,271.03,271.16,376153.0,247.2973,247.3428,246.8965,247.0149,376153.0
2019-07-02 10:00:00,271.16,271.76,271.15,271.75,197415.0,247.0149,247.5615,247.0058,247.5524,197415.0
2019-07-02 10:30:00,271.73,271.94,271.6,271.68,100246.0,247.5341,247.7254,247.4157,247.4886,100246.0
2019-07-02 11:00:00,271.68,271.76,271.41,271.44,163373.0,247.4886,247.5615,247.2426,247.27,163373.0
2019-07-02 11:30:00,271.43,271.45,270.89,271.29,88184.0,247.2609,247.2791,246.7689,247.1333,88184.0
2019-07-02 12:00:00,271.27,271.38,270.82,270.9,86773.0,247.1151,247.2153,246.7052,246.778,86773.0
2019-07-02 12:30:00,270.9,271.0,270.62,270.98,79970.0,246.778,246.8691,246.523,246.8509,79970.0
2019-07-02 13:00:00,270.98,271.3,270.8,271.28,86956.0,246.8509,247.1424,246.687,247.1242,86956.0
2019-07-02 13:30:00,271.28,271.49,271.2,271.4,226997.0,247.1242,247.3155,247.0513,247.2335,226997.0
2019-07-02 14:00:00,271.4,271.61,271.36,271.55,99632.0,247.2335,247.4248,247.1971,247.3702,99632.0
2019-07-02 14:30:00,271.54,271.69,271.3,271.38,323527.0,247.3611,247.4977,247.1424,247.2153,323527.0
2019-07-02 15:00:00,271.36,271.76,271.32,271.59,201891.0,247.1971,247.5615,247.1607,247.4066,201891.0
2019-07-02 15:30:00,271.59,272.25,271.57,272.24,407931.0,247.4066,248.0078,247.3884,247.9987,407931.0
2019-07-03 09:30:00,272.91,273.13,272.76,273.03,243495.0,248.6091,248.8095,248.4724,248.7184,243495.0
2019-07-03 10:00:00,273.02,273.35,272.91,273.34,131373.0,248.7093,249.0099,248.6091,249.0008,131373.0
2019-07-03 10:30:00,273.33,273.67,273.3,273.6,153920.0,248.9917,249.3014,248.9643,249.2376,153920.0
2019-07-03 11:00:00,273.6,273.69,273.33,273.49,101022.0,249.2376,249.3196,248.9917,249.1374,101022.0
2019-07-03 11:30:00,273.48,273.97,273.47,273.94,209327.0,249.1283,249.5747,249.1192,249.5474,209327.0
2019-07-03 12:00:00,273.94,274.11,273.88,274.06,686349.0,249.5474,249.7022,249.4927,249.6567,686349.0
2019-07-03 12:30:00,274.05,274.37,273.92,274.33,530810.0,249.6476,249.9391,249.5291,249.9026,530810.0
2019-07-05 09:30:00,273.14,273.29,272.43,272.44,260417.0,248.8186,248.9552,248.1718,248.1809,260417.0
2019-07-05 10:00:00,272.46,272.81,272.24,272.25,89497.0,248.1991,248.518,247.9987,248.0078,89497.0
2019-07-05 10:30:00,272.24,272.36,271.86,272.35,84200.0,247.9987,248.108,247.6526,248.0989,84200.0
2019-07-05 11:00:00,272.38,272.78,272.19,272.75,65950.0,248.1263,248.4906,247.9532,248.4633,65950.0
2019-07-05 11:30:00,272.71,272.85,272.41,272.81,268155.0,248.4269,248.5544,248.1536,248.518,268155.0
2019-07-05 12:00:00,272.86,273.27,272.64,273.13,65313.0,248.5635,248.937,248.3631,248.8095,65313.0
2019-07-05 12:30:00,273.19,273.51,273.19,273.39,59954.0,248.8641,249.1556,248.8641,249.0463,59954.0
2019-07-05 13:00:00,273.39,273.64,273.22,273.64,243310.0,249.0463,249.2741,248.8915,249.2741,243310.0
2019-07-05 13:30:00,273.64,273.85,273.59,273.7,232364.0,249.2741,249.4654,249.2285,249.3287,232364.0
2019-07-05 14:00:00,273.69,273.83,273.58,273.73,261157.0,249.3196,249.4472,249.2194,249.3561,261157.0
2019-07-05 14:30:00,273.72,274.25,273.72,274.23,262619.0,249.3469,249.8298,249.3469,249.8115,262619.0
2019-07-05 15:00:00,274.23,274.25,273.72,273.98,351326.0,249.8115,249.8298,249.3469,249.5838,351326.0
2019-07-05 15:30:00,273.98,274.09,273.4,273.98,744732.0,249.5838,249.684,249.0554,249.5838,744732.0
2019-07-08 09:30:00,272.79,272.79,272.24,272.36,242127.0,248.4998,248.4998,247.9987,248.108,242127.0
2019-07-08 10:00:00,272.34,273.06,272.34,272.58,668754.0,248.0898,248.7457,248.0898,248.3085,668754.0
2019-07-08 10:30:00,272.57,272.74,272.29,272.44,164908.0,248.2993,248.4542,248.0443,248.1809,164908.0
2019-07-08 11:00:00,272.46,272.78,272.46,272.54,129920.0,248.1991,248.4906,248.1991,248.272,129920.0
2019-07-08 11:30:00,272.57,272.57,272.3,272.45,131039.0,248.2993,248.2993,248.0534,248.19,131039.0
2019-07-08 12:00:00,272.44,272.46,272.15,272.18,147776.0,248.1809,248.1991,247.9167,247.9441,147776.0
2019-07-08 12:30:00,272.19,272.42,272.19,272.36,122223.0,247.9532,248.1627,247.9532,248.108,122223.0
2019-07-08 13:00:00,272.37,272.5,272.36,272.39,52478.0,248.1172,248.2356,248.108,248.1354,52478.0
2019-07-08 13:30:00,272.41,272.57,272.25,272.38,83591.0,248.1536,248.2993,248.0078,248.1263,83591.0
2019-07-08 14:00:00,272.38,272.41,272.03,272.28,156684.0,248.1263,248.1536,247.8074,248.0352,156684.0
2019-07-08 14:30:00,272.29,272.53,272.28,272.36,79692.0,248.0443,248.2629,248.0352,248.108,79692.0
2019-07-08 15:00:00,272.37,272.71,272.28,272.62,171046.0,248.1172,248.4269,248.0352,248.3449,171046.0
2019-07-08 15:30:00,272.59,272.82,272.53,272.58,362854.0,248.3176,248.5271,248.2629,248.3085,362854.0
2019-07-09 09:30:00,271.39,272.02,271.34,271.87,127437.0,247.2244,247.7983,247.1789,247.6617,127437.0
2019-07-09 10:00:00,271.96,272.2,271.94,272.14,43729.0,247.7437,247.9623,247.7254,247.9076,43729.0
2019-07-09 10:30:00,272.14,272.5,272.12,272.28,145368.0,247.9076,248.2356,247.8894,248.0352,145368.0
2019-07-09 11:00:00,272.28,272.63,272.24,272.41,195325.0,248.0352,248.354,247.9987,248.1536,195325.0
2019-07-09 11:30:00,272.45,272.55,272.27,272.44,98256.0,248.19,248.2811,248.0261,248.1809,98256.0
2019-07-09 12:00:00,272.42,272.58,272.4,272.55,214836.0,248.1627,248.3085,248.1445,248.2811,214836.0
2019-07-09 12:30:00,272.53,272.63,272.47,272.47,76809.0,248.2629,248.354,248.2083,248.2083,76809.0
2019-07-09 13:00:00,272.49,272.55,272.38,272.53,78379.0,248.2265,248.2811,248.1263,248.2629,78379.0
2019-07-09 13:30:00,272.52,272.59,272.51,272.57,62380.0,248.2538,248.3176,248.2447,248.2993,62380.0
2019-07-09 14:00:00,272.56,272.72,272.47,272.65,111135.0,248.2902,248.436,248.2083,248.3722,111135.0
2019-07-09 14:30:00,272.64,272.67,272.54,272.62,148851.0,248.3631,248.3904,248.272,248.3449,148851.0
2019-07-09 15:00:00,272.6,272.69,272.34,272.44,186845.0,248.3267,248.4087,248.0898,248.1809,186845.0
2019-07-09 15:30:00,272.46,273.22,272.43,272.96,326524.0,248.1991,248.8915,248.1718,248.6546,326524.0
2019-07-10 09:30:00,274.02,275.19,273.94,274.96,387665.0,249.6202,250.6861,249.5474,250.4765,387665.0
2019-07-10 10:00:00,274.96,275.06,274.22,274.24,473235.0,250.4765,250.5676,249.8024,249.8206,473235.0
2019-07-10 10:30:00,274.27,274.63,273.92,273.96,226107.0,249.848,250.1759,249.5291,249.5656,226107.0
2019-07-10 11:00:00,273.96,274.08,273.46,273.69,151474.0,249.5656,249.6749,249.1101,249.3196,151474.0
2019-07-10 11:30:00,273.69,274.27,273.69,274.22,88342.0,249.3196,249.848,249.3196,249.8024,88342.0
2019-07-10 12:00:00,274.2,274.36,273.94,274.07,79456.0,249.7842,249.93,249.5474,249.6658,79456.0
2019-07-10 12:30:00,274.13,274.35,274.12,274.33,67268.0,249.7204,249.9208,249.7113,249.9026,67268.0
2019-07-10 13:00:00,274.36,274.46,274.29,274.4,43526.0,249.93,250.0211,249.8662,249.9664,43526.0
2019-07-10 13:30:00,274.37,274.67,274.37,274.51,60129.0,249.9391,250.2124,249.9391,250.0666,60129.0
2019-07-10 14:00:00,274.55,274.81,274.03,274.05,115477.0,250.103,250.3399,249.6293,249.6476,115477.0
2019-07-10 14:30:00,274.05,274.24,273.94,274.17,89045.0,249.6476,249.8206,249.5474,249.7569,89045.0
2019-07-10 15:00:00,274.16,274.24,273.92,274.06,104800.0,249.7478,249.8206,249.5291,249.6567,104800.0
2019-07-10 15:30:00,274.05,274.37,274.04,274.21,217502.0,249.6476,249.9391,249.6385,249.7933,217502.0
2019-07-11 09:30:00,274.87,275.11,274.59,274.84,401000.0,250.3945,250.6132,250.1395,250.3672,401000.0
2019-07-11 10:00:00,274.87,274.99,274.39,274.46,156467.0,250.3945,250.5039,249.9573,250.0211,156467.0
2019-07-11 10:30:00,274.43,274.5,274.15,274.37,80285.0,249.9937,250.0575,249.7387,249.9391,80285.0
2019-07-11 11:00:00,274.34,274.93,274.32,274.86,53668.0,249.9117,250.4492,249.8935,250.3854,53668.0
2019-07-11 11:30:00,274.86,275.03,274.81,274.98,47147.0,250.3854,250.5403,250.3399,250.4948,47147.0
2019-07-11 12:00:00,275.0,275.05,274.78,274.88,76084.0,250.513,250.5585,250.3126,250.4037,76084.0
2019-07-11 12:30:00,274.87,274.93,274.78,274.9,38714.0,250.3945,250.4492,250.3126,250.4219,38714.0
2019-07-11 13:00:00,274.88,274.92,274.3,274.32,111619.0,250.4037,250.4401,249.8753,249.8935,111619.0
2019-07-11 13:30:00,274.33,274.37,273.95,274.1,152996.0,249.9026,249.9391,249.5565,249.6931,152996.0
2019-07-11 14:00:00,274.12,274.19,273.85,274.0,71940.0,249.7113,249.7751,249.4654,249.602,71940.0
2019-07-11 14:30:00,274.01,274.44,273.99,274.39,95887.0,249.6111,250.0028,249.5929,249.9573,95887.0
2019-07-11 15:00:00,274.38,274.46,274.32,274.35,133755.0,249.9482,250.0211,249.8935,249.9208,133755.0
2019-07-11 15:30:00,274.35,274.9,274.35,274.84,401974.0,249.9208,250.4219,249.9208,250.3672,401974.0
2019-07-12 09:30:00,275.39,275.49,275.16,275.27,208443.0,250.8682,250.9593,250.6587,250.7589,208443.0
2019-07-12 10:00:00,275.31,275.49,275.17,275.31,68012.0,250.7954,250.9593,250.6678,250.7954,68012.0
2019-07-12 10:30:00,275.33,275.36,275.06,275.16,64014.0,250.8136,250.8409,250.5676,250.6587,64014.0
2019-07-12 11:00:00,275.14,275.5,275.07,275.49,77416.0,250.6405,250.9684,250.5767,250.9593,77416.0
2019-07-12 11:30:00,275.5,275.55,275.32,275.45,74935.0,250.9684,251.014,250.8045,250.9229,74935.0
2019-07-12 12:00:00,275.47,275.53,275.34,275.4,70541.0,250.9411,250.9958,250.8227,250.8774,70541.0
2019-07-12 12:30:00,275.39,275.58,275.32,275.56,66842.0,250.8682,251.0413,250.8045,251.0231,66842.0
2019-07-12 13:00:00,275.59,275.62,275.5,275.54,61084.0,251.0504,251.0778,250.9684,251.0049,61084.0
2019-07-12 13:30:00,275.56,275.58,275.43,275.49,155132.0,251.0231,251.0413,250.9047,250.9593,155132.0
2019-07-12 14:00:00,275.48,275.69,275.47,275.65,127987.0,250.9502,251.1415,250.9411,251.1051,127987.0
2019-07-12 14:30:00,275.63,275.82,275.63,275.81,175148.0,251.0869,251.26,251.0869,251.2508,175148.0
2019-07-12 15:00:00,275.83,275.88,275.64,275.8,265832.0,251.2691,251.3146,251.096,251.2417,265832.0
2019-07-12 15:30:00,275.79,276.19,275.79,276.13,483648.0,251.2326,251.597,251.2326,251.5423,483648.0
2019-07-15 09:30:00,276.53,276.55,275.88,276.03,215398.0,251.9067,251.925,251.3146,251.4513,215398.0
2019-07-15 10:00:00,276.03,276.24,275.92,276.15,129821.0,251.4513,251.6426,251.351,251.5606,129821.0
2019-07-15 10:30:00,276.23,276.26,275.86,276.12,66920.0,251.6334,251.6608,251.2964,251.5332,66920.0
2019-07-15 11:00:00,276.14,276.19,276.0,276.03,82282.0,251.5515,251.597,251.4239,251.4513,82282.0
2019-07-15 11:30:00,276.03,276.03,275.82,275.86,95426.0,251.4513,251.4513,251.26,251.2964,95426.0
2019-07-15 12:00:00,275.87,275.92,275.77,275.86,74244.0,251.3055,251.351,251.2144,251.2964,74244.0
2019-07-15 12:30:00,275.84,275.88,275.71,275.79,39696.0,251.2782,251.3146,251.1597,251.2326,39696.0
2019-07-15 13:00:00,275.79,275.85,275.71,275.84,98342.0,251.2326,251.2873,251.1597,251.2782,98342.0
2019-07-15 13:30:00,275.8,275.99,275.79,275.91,76188.0,251.2417,251.4148,251.2326,251.3419,76188.0
2019-07-15 14:00:00,275.91,276.22,275.9,276.08,53616.0,251.3419,251.6243,251.3328,251.4968,53616.0
2019-07-15 14:30:00,276.09,276.13,275.96,276.08,36202.0,251.5059,251.5423,251.3875,251.4968,36202.0
2019-07-15 15:00:00,276.1,276.17,275.9,275.99,90314.0,251.515,251.5788,251.3328,251.4148,90314.0
2019-07-15 15:30:00,275.97,276.17,275.95,276.13,189025.0,251.3966,251.5788,251.3784,251.5423,189025.0
2019-07-16 09:30:00,276.12,276.2,275.87,276.09,200063.0,251.5332,251.6061,251.3055,251.5059,200063.0
2019-07-16 10:00:00,276.09,276.14,275.88,276.13,40208.0,251.5059,251.5515,251.3146,251.5423,40208.0
2019-07-16 10:30:00,276.14,276.27,275.99,276.18,71363.0,251.5515,251.6699,251.4148,251.5879,71363.0
2019-07-16 11:00:00,276.16,276.19,275.81,275.85,50529.0,251.5697,251.597,251.2508,251.2873,50529.0
2019-07-16 11:30:00,275.86,275.97,275.54,275.58,68533.0,251.2964,251.3966,251.0049,251.0413,68533.0
2019-07-16 12:00:00,275.58,275.65,275.0,275.24,134017.0,251.0413,251.1051,250.513,250.7316,134017.0
2019-07-16 12:30:00,275.27,275.54,275.19,275.34,67121.0,250.7589,251.0049,250.6861,250.8227,67121.0
2019-07-16 13:00:00,275.43,275.78,275.43,275.66,60400.0,250.9047,251.2235,250.9047,251.1142,60400.0
2019-07-16 13:30:00,275.64,275.67,275.09,275.14,46541.0,251.096,251.1233,250.595,250.6405,46541.0
2019-07-16 14:00:00,275.12,275.35,275.02,275.16,60518.0,250.6223,250.8318,250.5312,250.6587,60518.0
2019-07-16 14:30:00,275.12,275.44,274.99,275.29,95019.0,250.6223,250.9138,250.5039,250.7771,95019.0
2019-07-16 15:00:00,275.29,275.58,275.24,275.39,146809.0,250.7771,251.0413,250.7316,250.8682,146809.0
2019-07-16 15:30:00,275.39,275.63,275.16,275.25,271252.0,250.8682,251.0869,250.6587,250.7407,271252.0
2019-07-17 09:30:00,275.28,275.4,274.96,275.08,116120.0,250.768,250.8774,250.4765,250.5858,116120.0
2019-07-17 10:00:00,275.14,275.18,274.61,274.62,105362.0,250.6405,250.6769,250.1577,250.1668,105362.0
2019-07-17 10:30:00,274.6,274.73,273.96,274.27,128772.0,250.1486,250.267,249.5656,249.848,128772.0
2019-07-17 11:00:00,274.28,274.55,274.26,274.4,74735.0,249.8571,250.103,249.8389,249.9664,74735.0
2019-07-17 11:30:00,274.38,274.81,274.36,274.66,83010.0,249.9482,250.3399,249.93,250.2032,83010.0
2019-07-17 12:00:00,274.66,274.68,274.38,274.41,98448.0,250.2032,250.2215,249.9482,249.9755,98448.0
2019-07-17 12:30:00,274.43,274.58,274.42,274.52,34288.0,249.9937,250.1304,249.9846,250.0757,34288.0
2019-07-17 13:00:00,274.48,274.55,274.34,274.44,41681.0,250.0393,250.103,249.9117,250.0028,41681.0
2019-07-17 13:30:00,274.46,274.7,274.44,274.55,58056.0,250.0211,250.2397,250.0028,250.103,58056.0
2019-07-17 14:00:00,274.56,274.57,274.09,274.26,114121.0,250.1121,250.1213,249.684,249.8389,114121.0
2019-07-17 14:30:00,274.26,274.38,274.15,274.22,85702.0,249.8389,249.9482,249.7387,249.8024,85702.0
2019-07-17 15:00:00,274.21,274.27,273.81,273.84,147034.0,249.7933,249.848,249.4289,249.4563,147034.0
2019-07-17 15:30:00,273.84,274.08,273.43,273.46,233441.0,249.4563,249.6749,249.0828,249.1101,233441.0
2019-07-18 09:30:00,272.91,273.38,272.79,273.27,136535.0,248.6091,249.0372,248.4998,248.937,136535.0
2019-07-18 10:00:00,273.25,273.7,273.04,273.61,98265.0,248.9188,249.3287,248.7275,249.2467,98265.0
2019-07-18 10:30:00,273.55,273.77,273.35,273.49,55941.0,249.1921,249.3925,249.0099,249.1374,55941.0
2019-07-18 11:00:00,273.59,273.6,272.86,272.92,418862.0,249.2285,249.2376,248.5635,248.6182,418862.0
2019-07-18 11:30:00,272.9,273.15,272.47,272.6,857666.0,248.6,248.8277,248.2083,248.3267,857666.0
2019-07-18 12:00:00,272.56,273.18,272.55,273.1,135319.0,248.2902,248.855,248.2811,248.7822,135319.0
2019-07-18 12:30:00,273.14,273.31,273.1,273.13,81819.0,248.8186,248.9735,248.7822,248.8095,81819.0
2019-07-18 13:00:00,273.12,273.45,273.11,273.29,170788.0,248.8004,249.101,248.7913,248.9552,170788.0
2019-07-18 13:30:00,273.31,273.45,273.14,273.31,156524.0,248.9735,249.101,248.8186,248.9735,156524.0
2019-07-18 14:00:00,273.33,274.21,273.31,274.12,131911.0,248.9917,249.7933,248.9735,249.7113,131911.0
2019-07-18 14:30:00,274.09,274.5,274.06,274.5,106087.0,249.684,250.0575,249.6567,250.0575,106087.0
2019-07-18 15:00:00,274.51,274.79,274.01,274.25,148085.0,250.0666,250.3217,249.6111,249.8298,148085.0
2019-07-18 15:30:00,274.26,274.47,274.04,274.41,184230.0,249.8389,250.0302,249.6385,249.9755,184230.0
2019-07-19 09:30:00,275.52,275.54,274.94,275.13,255865.0,250.9867,251.0049,250.4583,250.6314,255865.0
2019-07-19 10:00:00,275.13,275.27,274.76,274.97,124005.0,250.6314,250.7589,250.2943,250.4856,124005.0
2019-07-19 10:30:00,274.98,275.11,274.49,274.72,293194.0,250.4948,250.6132,250.0484,250.2579,293194.0
2019-07-19 11:00:00,274.7,275.04,274.63,274.7,118739.0,250.2397,250.5494,250.1759,250.2397,118739.0
2019-07-19 11:30:00,274.69,274.78,274.07,274.38,103267.0,250.2306,250.3126,249.6658,249.9482,103267.0
2019-07-19 12:00:00,274.36,274.77,274.36,274.76,62239.0,249.93,250.3034,249.93,250.2943,62239.0
2019-07-19 12:30:00,274.77,274.96,274.74,274.85,62110.0,250.3034,250.4765,250.2761,250.3763,62110.0
2019-07-19 13:00:00,274.86,274.86,274.59,274.62,66945.0,250.3854,250.3854,250.1395,250.1668,66945.0
2019-07-19 13:30:00,274.58,274.66,274.33,274.52,65852.0,250.1304,250.2032,249.9026,250.0757,65852.0
2019-07-19 14:00:00,274.58,274.76,273.84,273.87,149410.0,250.1304,250.2943,249.4563,249.4836,149410.0
2019-07-19 14:30:00,273.86,274.11,273.62,273.91,76620.0,249.4745,249.7022,249.2558,249.52,76620.0
2019-07-19 15:00:00,273.91,273.91,273.03,273.48,122657.0,249.52,249.52,248.7184,249.1283,122657.0
2019-07-19 15:30:00,273.48,273.76,272.7,272.85,322750.0,249.1283,249.3834,248.4178,248.5544,322750.0
2019-07-22 09:30:00,273.32,273.75,273.06,273.73,201677.0,248.9826,249.3743,248.7457,249.3561,201677.0
2019-07-22 10:00:00,273.74,273.77,273.11,273.33,66078.0,249.3652,249.3925,248.7913,248.9917,66078.0
2019-07-22 10:30:00,273.35,273.51,272.79,273.02,69545.0,249.0099,249.1556,248.4998,248.7093,69545.0
2019-07-22 11:00:00,273.02,273.17,272.79,272.98,39791.0,248.7093,248.8459,248.4998,248.6728,39791.0
2019-07-22 11:30:00,273.03,273.42,272.87,273.33,54910.0,248.7184,249.0737,248.5726,248.9917,54910.0
2019-07-22 12:00:00,273.36,273.51,273.05,273.44,38313.0,249.019,249.1556,248.7366,249.0919,38313.0
2019-07-22 12:30:00,273.41,273.74,273.34,273.65,64274.0,249.0645,249.3652,249.0008,249.2832,64274.0
2019-07-22 13:00:00,273.67,273.67,273.44,273.5,47853.0,249.3014,249.3014,249.0919,249.1465,47853.0
2019-07-22 13:30:00,273.54,273.77,273.52,273.71,31594.0,249.183,249.3925,249.1648,249.3378,31594.0
2019-07-22 14:00:00,273.71,273.76,273.56,273.58,57791.0,249.3378,249.3834,249.2012,249.2194,57791.0
2019-07-22 14:30:00,273.57,273.67,273.44,273.64,83237.0,249.2103,249.3014,249.0919,249.2741,83237.0
2019-07-22 15:00:00,273.63,274.11,273.49,273.66,121360.0,249.265,249.7022,249.1374,249.2923,121360.0
2019-07-22 15:30:00,273.65,273.67,273.34,273.6,153221.0,249.2832,249.3014,249.0008,249.2376,153221.0
2019-07-23 09:30:00,274.71,274.76,274.14,274.2,189083.0,250.2488,250.2943,249.7295,249.7842,189083.0
2019-07-23 10:00:00,274.22,274.3,273.9,274.05,94313.0,249.8024,249.8753,249.5109,249.6476,94313.0
2019-07-23 10:30:00,274.04,274.55,274.0,274.44,101053.0,249.6385,250.103,249.602,250.0028,101053.0
2019-07-23 11:00:00,274.42,274.47,274.09,274.26,57631.0,249.9846,250.0302,249.684,249.8389,57631.0
2019-07-23 11:30:00,274.17,274.25,273.96,274.06,34995.0,249.7569,249.8298,249.5656,249.6567,34995.0
2019-07-23 12:00:00,274.04,274.36,273.89,274.14,50128.0,249.6385,249.93,249.5018,249.7295,50128.0
2019-07-23 12:30:00,274.13,274.44,274.04,274.42,78476.0,249.7204,250.0028,249.6385,249.9846,78476.0
2019-07-23 13:00:00,274.41,274.51,274.32,274.43,29056.0,249.9755,250.0666,249.8935,249.9937,29056.0
2019-07-23 13:30:00,274.44,275.34,274.44,275.24,204906.0,250.0028,250.8227,250.0028,250.7316,204906.0
2019-07-23 14:00:00,275.26,275.32,274.97,275.11,53494.0,250.7498,250.8045,250.4856,250.6132,53494.0
2019-07-23 14:30:00,275.11,275.37,274.98,275.3,133518.0,250.6132,250.85,250.4948,250.7863,133518.0
2019-07-23 15:00:00,275.32,275.35,275.08,275.3,78436.0,250.8045,250.8318,250.5858,250.7863,78436.0
2019-07-23 15:30:00,275.3,275.5,275.24,275.47,240975.0,250.7863,250.9684,250.7316,250.9411,240975.0
2019-07-24 09:30:00,274.78,275.79,274.67,275.45,223946.0,250.3126,251.2326,250.2124,250.9229,223946.0
2019-07-24 10:00:00,275.42,275.64,275.39,275.53,109242.0,250.8956,251.096,250.8682,250.9958,109242.0
2019-07-24 10:30:00,275.57,275.95,275.52,275.64,50274.0,251.0322,251.3784,250.9867,251.096,50274.0
2019-07-24 11:00:00,275.6,275.63,275.23,275.4,51627.0,251.0595,251.0869,250.7225,250.8774,51627.0
2019-07-24 11:30:00,275.38,275.58,275.33,275.35,197010.0,250.8591,251.0413,250.8136,250.8318,197010.0
2019-07-24 12:00:00,275.37,275.66,275.36,275.57,58449.0,250.85,251.1142,250.8409,251.0322,58449.0
2019-07-24 12:30:00,275.58,275.93,275.58,275.87,63603.0,251.0413,251.3602,251.0413,251.3055,63603.0
2019-07-24 13:00:00,275.9,275.92,275.79,275.83,28223.0,251.3328,251.351,251.2326,251.2691,28223.0
2019-07-24 13:30:00,275.85,275.9,275.72,275.87,52401.0,251.2873,251.3328,251.1689,251.3055,52401.0
2019-07-24 14:00:00,275.88,276.15,275.87,276.12,105014.0,251.3146,251.5606,251.3055,251.5332,105014.0
2019-07-24 14:30:00,276.14,276.36,276.07,276.33,125969.0,251.5515,251.7519,251.4877,251.7245,125969.0
2019-07-24 15:00:00,276.34,276.55,276.24,276.54,111924.0,251.7337,251.925,251.6426,251.9158,111924.0
2019-07-24 15:30:00,276.55,276.79,276.48,276.75,217275.0,251.925,252.1436,251.8612,252.1071,217275.0
2019-07-25 09:30:00,276.41,276.41,275.22,275.52,248575.0,251.7974,251.7974,250.7134,250.9867,248575.0
2019-07-25 10:00:00,275.49,275.89,275.43,275.8,63065.0,250.9593,251.3237,250.9047,251.2417,63065.0
2019-07-25 10:30:00,275.83,276.29,275.83,276.07,107206.0,251.2691,251.6881,251.2691,251.4877,107206.0
2019-07-25 11:00:00,276.07,276.31,275.79,275.93,45925.0,251.4877,251.7063,251.2326,251.3602,45925.0
2019-07-25 11:30:00,275.86,275.9,275.3,275.5,67341.0,251.2964,251.3328,250.7863,250.9684,67341.0
2019-07-25 12:00:00,275.51,275.57,275.26,275.47,224982.0,250.9776,251.0322,250.7498,250.9411,224982.0
2019-07-25 12:30:00,275.41,275.49,274.68,275.18,130583.0,250.8865,250.9593,250.2215,250.6769,130583.0
2019-07-25 13:00:00,275.07,275.17,274.8,275.17,116791.0,250.5767,250.6678,250.3308,250.6678,116791.0
2019-07-25 13:30:00,275.19,275.62,275.18,275.2,80465.0,250.6861,251.0778,250.6769,250.6952,80465.0
2019-07-25 14:00:00,275.2,275.77,275.19,275.64,109307.0,250.6952,251.2144,250.6861,251.096,109307.0
2019-07-25 14:30:00,275.55,275.63,275.06,275.21,59590.0,251.014,251.0869,250.5676,250.7043,59590.0
2019-07-25 15:00:00,275.2,275.4,274.89,275.33,66355.0,250.6952,250.8774,250.4128,250.8136,66355.0
2019-07-25 15:30:00,275.35,275.59,275.03,275.45,198989.0,250.8318,251.0504,250.5403,250.9229,198989.0
2019-07-26 09:30:00,276.2,276.75,276.1,276.65,479510.0,251.6061,252.1071,251.515,252.016,479510.0
2019-07-26 10:00:00,276.62,276.72,276.48,276.51,67144.0,251.9887,252.0798,251.8612,251.8885,67144.0
2019-07-26 10:30:00,276.44,276.64,276.34,276.6,92296.0,251.8247,252.0069,251.7337,251.9705,92296.0
2019-07-26 11:00:00,276.53,276.87,276.52,276.83,47810.0,251.9067,252.2165,251.8976,252.18,47810.0
2019-07-26 11:30:00,276.85,277.12,276.84,277.09,130931.0,252.1982,252.4442,252.1891,252.4169,130931.0
2019-07-26 12:00:00,277.11,277.15,277.0,277.06,95879.0,252.4351,252.4715,252.3349,252.3895,95879.0
2019-07-26 12:30:00,277.06,277.09,276.96,277.08,33503.0,252.3895,252.4169,252.2984,252.4078,33503.0
2019-07-26 13:00:00,277.08,277.21,277.05,277.1,24199.0,252.4078,252.5262,252.3804,252.426,24199.0
2019-07-26 13:30:00,277.1,277.16,277.0,277.15,34897.0,252.426,252.4806,252.3349,252.4715,34897.0
2019-07-26 14:00:00,277.13,277.16,277.03,277.12,47221.0,252.4533,252.4806,252.3622,252.4442,47221.0
2019-07-26 14:30:00,277.14,277.4,277.14,277.4,105898.0,252.4624,252.6993,252.4624,252.6993,105898.0
2019-07-26 15:00:00,277.4,277.48,277.31,277.39,37996.0,252.6993,252.7721,252.6173,252.6902,37996.0
2019-07-26 15:30:00,277.42,277.55,277.32,277.32,230036.0,252.7175,252.8359,252.6264,252.6264,230036.0
2019-07-29 09:30:00,277.23,277.27,276.49,276.55,728178.0,252.5444,252.5808,251.8703,251.925,728178.0
2019-07-29 10:00:00,276.54,276.65,276.26,276.61,585467.0,251.9158,252.016,251.6608,251.9796,585467.0
2019-07-29 10:30:00,276.59,276.82,276.5,276.65,182351.0,251.9614,252.1709,251.8794,252.016,182351.0
2019-07-29 11:00:00,276.68,276.93,276.58,276.9,44871.0,252.0434,252.2711,251.9523,252.2438,44871.0
2019-07-29 11:30:00,276.88,277.05,276.76,276.97,52394.0,252.2256,252.3804,252.1163,252.3076,52394.0
2019-07-29 12:00:00,276.96,276.96,276.62,276.82,43143.0,252.2984,252.2984,251.9887,252.1709,43143.0
2019-07-29 12:30:00,276.79,277.0,276.66,277.0,134912.0,252.1436,252.3349,252.0252,252.3349,134912.0
2019-07-29 13:00:00,277.0,277.07,276.86,276.98,124902.0,252.3349,252.3986,252.2073,252.3167,124902.0
2019-07-29 13:30:00,276.97,277.06,276.83,276.85,100041.0,252.3076,252.3895,252.18,252.1982,100041.0
2019-07-29 14:00:00,276.87,276.96,276.73,276.95,85621.0,252.2165,252.2984,252.0889,252.2893,85621.0
2019-07-29 14:30:00,276.95,276.98,276.72,276.92,44647.0,252.2893,252.3167,252.0798,252.262,44647.0
2019-07-29 15:00:00,276.93,276.99,276.73,276.78,47495.0,252.2711,252.3258,252.0889,252.1345,47495.0
2019-07-29 15:30:00,276.79,277.08,276.77,276.87,142338.0,252.1436,252.4078,252.1254,252.2165,142338.0
2019-07-30 09:30:00,275.45,275.98,275.04,275.85,217949.0,250.9229,251.4057,250.5494,251.2873,217949.0
2019-07-30 10:00:00,275.81,276.15,275.64,275.86,109223.0,251.2508,251.5606,251.096,251.2964,109223.0
2019-07-30 10:30:00,275.87,276.13,275.79,276.02,49406.0,251.3055,251.5423,251.2326,251.4421,49406.0
2019-07-30 11:00:00,276.02,276.26,276.0,276.13,47430.0,251.4421,251.6608,251.4239,251.5423,47430.0
2019-07-30 11:30:00,276.14,276.32,275.8,275.85,63402.0,251.5515,251.7154,251.2417,251.2873,63402.0
2019-07-30 12:00:00,275.8,276.17,275.78,276.1,117547.0,251.2417,251.5788,251.2235,251.515,117547.0
2019-07-30 12:30:00,276.11,276.2,275.77,275.84,249771.0,251.5241,251.6061,251.2144,251.2782,249771.0
2019-07-30 13:00:00,275.86,275.96,275.81,275.89,40702.0,251.2964,251.3875,251.2508,251.3237,40702.0
2019-07-30 13:30:00,275.91,276.16,275.87,276.11,151779.0,251.3419,251.5697,251.3055,251.5241,151779.0
2019-07-30 14:00:00,276.11,276.56,276.1,276.43,103042.0,251.5241,251.9341,251.515,251.8156,103042.0
2019-07-30 14:30:00,276.43,276.46,276.21,276.24,47530.0,251.8156,251.843,251.6152,251.6426,47530.0
2019-07-30 15:00:00,276.25,276.35,275.93,275.96,98135.0,251.6517,251.7428,251.3602,251.3875,98135.0
2019-07-30 15:30:00,275.97,276.24,275.85,276.22,185946.0,251.3966,251.6426,251.2873,251.6243,185946.0
2019-07-31 09:30:00,276.39,276.47,276.18,276.33,332488.0,251.7792,251.8521,251.5879,251.7245,332488.0
2019-07-31 10:00:00,276.33,276.39,276.02,276.05,157343.0,251.7245,251.7792,251.4421,251.4695,157343.0
2019-07-31 10:30:00,276.02,276.12,275.79,276.11,128602.0,251.4421,251.5332,251.2326,251.5241,128602.0
2019-07-31 11:00:00,276.12,276.48,276.06,276.34,115814.0,251.5332,251.8612,251.4786,251.7337,115814.0
2019-07-31 11:30:00,276.34,276.61,276.24,276.57,125823.0,251.7337,251.9796,251.6426,251.9432,125823.0
2019-07-31 12:00:00,276.58,276.59,276.38,276.41,104057.0,251.9523,251.9614,251.7701,251.7974,104057.0
2019-07-31 12:30:00,276.42,276.42,276.26,276.39,180064.0,251.8065,251.8065,251.6608,251.7792,180064.0
2019-07-31 13:00:00,276.38,276.5,276.33,276.37,95221.0,251.7701,251.8794,251.7245,251.761,95221.0
2019-07-31 13:30:00,276.35,276.45,276.06,276.36,155606.0,251.7428,251.8339,251.4786,251.7519,155606.0
2019-07-31 14:00:00,276.33,276.38,275.35,275.74,377386.0,251.7245,251.7701,250.8318,251.1871,377386.0
2019-07-31 14:30:00,275.72,276.08,271.07,273.3,859794.0,251.1689,251.4968,246.9329,248.9643,859794.0
2019-07-31 15:00:00,273.27,274.85,272.81,274.58,707759.0,248.937,250.3763,248.518,250.1304,707759.0
2019-07-31 15:30:00,274.54,274.54,273.08,273.09,765339.0,250.0939,250.0939,248.7639,248.773,765339.0
2019-08-01 09:30:00,273.28,274.39,273.2,274.27,702172.0,248.9461,249.9573,248.8732,249.848,702172.0
2019-08-01 10:00:00,274.22,275.21,273.99,275.21,714918.0,249.8024,250.7043,249.5929,250.7043,714918.0
2019-08-01 10:30:00,275.21,275.75,275.09,275.71,279519.0,250.7043,251.1962,250.595,251.1597,279519.0
2019-08-01 11:00:00,275.7,276.18,275.48,276.18,221445.0,251.1506,251.5879,250.9502,251.5879,221445.0
2019-08-01 11:30:00,276.16,276.28,275.88,275.88,81496.0,251.5697,251.679,251.3146,251.3146,81496.0
2019-08-01 12:00:00,275.89,275.94,275.58,275.69,80676.0,251.3237,251.3693,251.0413,251.1415,80676.0
2019-08-01 12:30:00,275.74,276.04,275.66,275.85,52525.0,251.1871,251.4604,251.1142,251.2873,52525.0
2019-08-01 13:00:00,275.83,275.92,273.65,273.86,267805.0,251.2691,251.351,249.2832,249.4745,267805.0
2019-08-01 13:30:00,273.85,274.54,271.07,272.18,998852.0,249.4654,250.0939,246.9329,247.9441,998852.0
2019-08-01 14:00:00,272.18,272.3,270.5,271.18,983136.0,247.9441,248.0534,246.4137,247.0331,983136.0
2019-08-01 14:30:00,271.14,271.5,269.94,271.02,325779.0,246.9967,247.3246,245.9035,246.8874,325779.0
2019-08-01 15:00:00,271.1,271.77,270.35,271.36,311460.0,246.9602,247.5706,246.277,247.1971,311460.0
2019-08-01 15:30:00,271.34,271.75,270.36,270.74,751344.0,247.1789,247.5524,246.2861,246.6323,751344.0
2019-08-02 09:30:00,269.83,270.08,268.81,268.99,908753.0,245.8033,246.0311,244.8742,245.0381,908753.0
2019-08-02 10:00:00,269.06,269.35,268.06,268.55,371205.0,245.1019,245.3661,244.1909,244.6373,371205.0
2019-08-02 10:30:00,268.54,268.54,267.19,267.25,462449.0,244.6282,244.6282,243.3984,243.4531,462449.0
2019-08-02 11:00:00,267.31,268.56,267.15,267.92,229633.0,243.5077,244.6464,243.362,244.0634,229633.0
2019-08-02 11:30:00,267.96,268.25,267.42,268.11,133926.0,244.0998,244.364,243.6079,244.2365,133926.0
2019-08-02 12:00:00,268.17,268.94,268.01,268.93,188752.0,244.2911,244.9926,244.1454,244.9835,188752.0
2019-08-02 12:30:00,268.89,268.94,267.97,268.0,241480.0,244.947,244.9926,244.1089,244.1363,241480.0
2019-08-02 13:00:00,267.97,268.03,267.56,267.71,183547.0,244.1089,244.1636,243.7355,243.8721,183547.0
2019-08-02 13:30:00,267.73,267.96,267.42,267.74,97574.0,243.8903,244.0998,243.6079,243.8994,97574.0
2019-08-02 14:00:00,267.68,268.75,267.54,268.35,210914.0,243.8448,244.8195,243.7172,244.4551,210914.0
2019-08-02 14:30:00,268.32,268.63,268.03,268.38,108982.0,244.4278,244.7102,244.1636,244.4824,108982.0
2019-08-02 15:00:00,268.4,269.07,267.85,268.95,114722.0,244.5007,245.111,243.9996,245.0017,114722.0
2019-08-02 15:30:00,268.93,269.95,268.4,268.85,667555.0,244.9835,245.9126,244.5007,244.9106,667555.0
2019-08-05 09:30:00,264.57,264.68,263.28,263.88,981915.0,241.0117,241.1119,239.8366,240.3831,981915.0
2019-08-05 10:00:00,263.81,263.91,262.95,263.23,358236.0,240.3194,240.4105,239.5359,239.791,358236.0
2019-08-05 10:30:00,263.22,263.37,262.38,263.0,294778.0,239.7819,239.9185,239.0167,239.5815,294778.0
2019-08-05 11:00:00,262.99,263.81,262.89,263.16,362823.0,239.5724,240.3194,239.4813,239.7272,362823.0
2019-08-05 11:30:00,263.19,263.26,262.7,262.72,185639.0,239.7546,239.8183,239.3082,239.3264,185639.0
2019-08-05 12:00:00,262.72,262.88,262.09,262.16,571009.0,239.3264,239.4722,238.7525,238.8163,571009.0
2019-08-05 12:30:00,262.15,262.42,261.0,261.09,258036.0,238.8072,239.0531,237.7596,237.8416,258036.0
2019-08-05 13:00:00,261.09,262.02,260.99,261.59,194941.0,237.8416,238.6888,237.7505,238.297,194941.0
2019-08-05 13:30:00,261.56,262.17,260.89,260.91,193044.0,238.2697,238.8254,237.6594,237.6776,193044.0
2019-08-05 14:00:00,260.89,261.22,260.19,260.2,417723.0,237.6594,237.96,237.0217,237.0308,417723.0
2019-08-05 14:30:00,260.21,260.46,259.52,259.67,362837.0,237.0399,237.2677,236.4114,236.548,362837.0
2019-08-05 15:00:00,259.66,260.95,258.7,260.14,678071.0,236.5389,237.714,235.6644,236.9762,678071.0
2019-08-05 15:30:00,260.1,261.51,259.7,260.81,1051335.0,236.9397,238.2242,236.5753,237.5865,1051335.0
2019-08-06 09:30:00,262.53,263.45,262.26,262.75,954216.0,239.1533,239.9914,238.9074,239.3538,954216.0
2019-08-06 10:00:00,262.72,263.3,261.42,262.02,249770.0,239.3264,239.8548,238.1422,238.6888,249770.0
2019-08-06 10:30:00,262.04,263.01,261.86,262.31,167850.0,238.707,239.5906,238.543,238.9529,167850.0
2019-08-06 11:00:00,262.38,262.38,261.05,261.76,253556.0,239.0167,239.0167,237.8051,238.4519,253556.0
2019-08-06 11:30:00,261.82,262.23,261.09,262.19,145964.0,238.5066,238.8801,237.8416,238.8436,145964.0
2019-08-06 12:00:00,262.29,262.58,261.62,261.68,125240.0,238.9347,239.1989,238.3244,238.379,125240.0
2019-08-06 12:30:00,261.64,262.1,261.54,261.8,144655.0,238.3426,238.7616,238.2515,238.4883,144655.0
2019-08-06 13:00:00,261.83,262.92,261.83,262.76,93425.0,238.5157,239.5086,238.5157,239.3629,93425.0
2019-08-06 13:30:00,262.77,263.27,262.6,263.2,120311.0,239.372,239.8275,239.2171,239.7637,120311.0
2019-08-06 14:00:00,263.14,264.07,262.62,264.04,271362.0,239.709,240.5562,239.2353,240.5289,271362.0
2019-08-06 14:30:00,264.02,264.45,263.52,263.53,189143.0,240.5107,240.9024,240.0552,240.0643,189143.0
2019-08-06 15:00:00,263.54,264.11,263.34,263.72,184038.0,240.0734,240.5927,239.8912,240.2374,184038.0
2019-08-06 15:30:00,263.69,264.47,263.31,264.24,584503.0,240.2101,240.9206,239.8639,240.7111,584503.0
2019-08-07 09:30:00,261.16,261.46,258.99,260.24,740529.0,237.9053,238.1786,235.9286,237.0673,740529.0
2019-08-07 10:00:00,260.23,262.04,259.8,261.29,454291.0,237.0581,238.707,236.6664,238.0238,454291.0
2019-08-07 10:30:00,261.28,263.07,261.17,262.73,280021.0,238.0146,239.6453,237.9144,239.3355,280021.0
2019-08-07 11:00:00,262.7,262.96,261.82,262.03,165348.0,239.3082,239.5451,238.5066,238.6979,165348.0
2019-08-07 11:30:00,262.0,262.2,261.31,261.67,166181.0,238.6705,238.8527,238.042,238.3699,166181.0
2019-08-07 12:00:00,261.73,261.79,260.99,261.53,143767.0,238.4246,238.4792,237.7505,238.2424,143767.0
2019-08-07 12:30:00,261.35,262.5,261.33,262.45,134909.0,238.0784,239.126,238.0602,239.0805,134909.0
2019-08-07 13:00:00,262.48,262.88,262.35,262.6,86735.0,239.1078,239.4722,238.9894,239.2171,86735.0
2019-08-07 13:30:00,262.73,264.08,262.73,263.34,144638.0,239.3355,240.5653,239.3355,239.8912,144638.0
2019-08-07 14:00:00,263.36,264.0,262.92,263.67,145134.0,239.9094,240.4925,239.5086,240.1918,145134.0
2019-08-07 14:30:00,263.61,264.59,263.47,264.57,105134.0,240.1372,241.0299,240.0096,241.0117,105134.0
2019-08-07 15:00:00,264.6,264.72,263.8,264.69,304639.0,241.039,241.1483,240.3103,241.121,304639.0
2019-08-07 15:30:00,264.7,265.23,264.11,264.5,464547.0,241.1301,241.6129,240.5927,240.9479,464547.0
2019-08-08 09:30:00,266.0,266.62,265.4,266.45,297252.0,242.3144,242.8792,241.7678,242.7243,297252.0
2019-08-08 10:00:00,266.47,266.96,266.41,266.88,244561.0,242.7425,243.1889,242.6879,243.116,244561.0
2019-08-08 10:30:00,266.89,267.65,266.89,267.53,138736.0,243.1251,243.8174,243.1251,243.7081,138736.0
2019-08-08 11:00:00,267.52,267.86,267.15,267.66,115452.0,243.699,244.0087,243.362,243.8266,115452.0
2019-08-08 11:30:00,267.69,268.33,267.61,268.25,176097.0,243.8539,244.4369,243.781,244.364,176097.0
2019-08-08 12:00:00,268.34,268.72,268.16,268.59,190020.0,244.446,244.7922,244.282,244.6737,190020.0
2019-08-08 12:30:00,268.6,268.94,268.56,268.94,246609.0,244.6828,244.9926,244.6464,244.9926,246609.0
2019-08-08 13:00:00,268.93,269.07,268.39,268.39,256944.0,244.9835,245.111,244.4915,244.4915,256944.0
2019-08-08 13:30:00,268.4,269.0,268.4,268.76,85692.0,244.5007,245.0472,244.5007,244.8286,85692.0
2019-08-08 14:00:00,268.75,268.77,268.29,268.54,166380.0,244.8195,244.8377,244.4005,244.6282,166380.0
2019-08-08 14:30:00,268.54,268.94,268.29,268.74,214405.0,244.6282,244.9926,244.4005,244.8104,214405.0
2019-08-08 15:00:00,268.71,269.06,268.47,268.63,147624.0,244.7831,245.1019,244.5644,244.7102,147624.0
2019-08-08 15:30:00,268.61,269.58,268.61,269.58,576816.0,244.692,245.5756,244.692,245.5756,576816.0
2019-08-09 09:30:00,268.69,269.29,267.93,268.11,196178.0,244.7648,245.3114,244.0725,244.2365,196178.0
2019-08-09 10:00:00,268.14,268.47,267.29,267.3,237447.0,244.2638,244.5644,243.4895,243.4986,237447.0
2019-08-09 10:30:00,267.28,267.71,266.77,267.57,119331.0,243.4804,243.8721,243.0158,243.7446,119331.0
2019-08-09 11:00:00,267.54,267.65,266.18,266.19,125948.0,243.7172,243.8174,242.4783,242.4874,125948.0
2019-08-09 11:30:00,266.19,266.84,266.0,266.25,149624.0,242.4874,243.0796,242.3144,242.5421,149624.0
2019-08-09 12:00:00,266.24,266.66,266.04,266.3,91436.0,242.533,242.9156,242.3508,242.5876,91436.0
2019-08-09 12:30:00,266.33,268.18,266.21,267.29,245711.0,242.615,244.3002,242.5057,243.4895,245711.0
2019-08-09 13:00:00,267.25,268.24,267.22,268.1,227444.0,243.4531,244.3549,243.4257,244.2274,227444.0
2019-08-09 13:30:00,268.23,268.61,268.12,268.13,99473.0,244.3458,244.692,244.2456,244.2547,99473.0
2019-08-09 14:00:00,268.16,268.42,267.94,268.3,95561.0,244.282,244.5189,244.0816,244.4096,95561.0
2019-08-09 14:30:00,268.31,268.46,267.9,268.09,155809.0,244.4187,244.5553,244.0452,244.2183,155809.0
2019-08-09 15:00:00,268.07,268.95,268.0,268.58,102748.0,244.2,245.0017,244.1363,244.6646,102748.0
2019-08-09 15:30:00,268.56,269.04,267.64,267.72,297711.0,244.6464,245.0837,243.8083,243.8812,297711.0
2019-08-12 09:30:00,266.24,266.56,265.51,265.78,280163.0,242.533,242.8245,241.868,242.114,280163.0
2019-08-12 10:00:00,265.75,266.79,265.49,266.51,172632.0,242.0866,243.034,241.8498,242.779,172632.0
2019-08-12 10:30:00,266.59,266.72,265.85,266.17,97265.0,242.8518,242.9703,242.1777,242.4692,97265.0
2019-08-12 11:00:00,266.15,266.16,265.04,265.54,120442.0,242.451,242.4601,241.4398,241.8953,120442.0
2019-08-12 11:30:00,265.52,266.07,265.15,265.87,43184.0,241.8771,242.3781,241.5401,242.1959,43184.0
2019-08-12 12:00:00,265.8,266.18,265.49,266.14,45489.0,242.1322,242.4783,241.8498,242.4419,45489.0
2019-08-12 12:30:00,266.11,266.32,265.45,265.62,116048.0,242.4146,242.6059,241.8133,241.9682,116048.0
2019-08-12 13:00:00,265.65,265.75,265.22,265.48,30649.0,241.9955,242.0866,241.6038,241.8407,30649.0
2019-08-12 13:30:00,265.46,265.55,264.8,264.94,74255.0,241.8224,241.9044,241.2212,241.3487,74255.0
2019-08-12 14:00:00,264.9,265.16,264.44,264.45,85039.0,241.3123,241.5492,240.8933,240.9024,85039.0
2019-08-12 14:30:00,264.47,264.66,263.56,263.88,151287.0,240.9206,241.0937,240.0916,240.3831,151287.0
2019-08-12 15:00:00,263.89,264.49,263.83,264.45,253830.0,240.3922,240.9388,240.3376,240.9024,253830.0
2019-08-12 15:30:00,264.44,264.7,264.25,264.52,73837.0,240.8933,241.1301,240.7202,240.9661,73837.0
2019-08-13 09:30:00,264.22,269.38,263.91,269.03,943118.0,240.6929,245.3934,240.4105,245.0746,943118.0
2019-08-13 10:00:00,269.12,270.1,268.22,269.72,301331.0,245.1565,246.0493,244.3367,245.7031,301331.0
2019-08-13 10:30:00,269.89,269.92,268.45,268.5,257446.0,245.858,245.8853,244.5462,244.5918,257446.0
2019-08-13 11:00:00,268.45,269.03,267.69,267.95,104304.0,244.5462,245.0746,243.8539,244.0907,104304.0
2019-08-13 11:30:00,267.95,269.01,267.67,268.96,118823.0,244.0907,245.0563,243.8357,245.0108,118823.0
2019-08-13 12:00:00,268.89,269.46,268.73,269.06,41212.0,244.947,245.4663,244.8013,245.1019,41212.0
2019-08-13 12:30:00,269.04,269.1,268.53,268.65,127960.0,245.0837,245.1383,244.6191,244.7284,127960.0
2019-08-13 13:00:00,268.77,269.2,268.23,268.71,247529.0,244.8377,245.2294,244.3458,244.7831,247529.0
2019-08-13 13:30:00,268.67,268.89,268.51,268.76,90801.0,244.7466,244.947,244.6009,244.8286,90801.0
2019-08-13 14:00:00,268.84,269.16,268.67,269.12,138025.0,244.9015,245.193,244.7466,245.1565,138025.0
2019-08-13 14:30:00,269.16,269.38,268.95,268.98,136657.0,245.193,245.3934,245.0017,245.029,136657.0
2019-08-13 15:00:00,268.97,269.11,268.56,268.82,267791.0,245.0199,245.1474,244.6464,244.8833,267791.0
2019-08-13 15:30:00,268.81,268.83,268.27,268.59,332002.0,244.8742,244.8924,244.3822,244.6737,332002.0
2019-08-14 09:30:00,264.56,265.15,263.92,264.77,557481.0,241.0026,241.5401,240.4196,241.1939,557481.0
2019-08-14 10:00:00,264.74,264.78,263.72,264.45,154257.0,241.1666,241.203,240.2374,240.9024,154257.0
2019-08-14 10:30:00,264.39,264.45,263.18,263.21,89731.0,240.8477,240.9024,239.7455,239.7728,89731.0
2019-08-14 11:00:00,263.2,263.31,262.12,262.75,144419.0,239.7637,239.8639,238.7799,239.3538,144419.0
2019-08-14 11:30:00,262.72,263.12,262.1,262.42,215836.0,239.3264,239.6908,238.7616,239.0531,215836.0
2019-08-14 12:00:00,262.37,262.37,261.67,261.94,318476.0,239.0076,239.0076,238.3699,238.6159,318476.0
2019-08-14 12:30:00,261.94,262.42,261.0,261.12,222445.0,238.6159,239.0531,237.7596,237.8689,222445.0
2019-08-14 13:00:00,261.14,262.54,260.78,262.06,205517.0,237.8871,239.1625,237.5592,238.7252,205517.0
2019-08-14 13:30:00,262.0,262.61,261.99,262.19,150320.0,238.6705,239.2262,238.6614,238.8436,150320.0
2019-08-14 14:00:00,262.12,262.38,261.62,261.65,143235.0,238.7799,239.0167,238.3244,238.3517,143235.0
2019-08-14 14:30:00,261.67,261.82,260.79,261.33,251411.0,238.3699,238.5066,237.5683,238.0602,251411.0
2019-08-14 15:00:00,261.35,262.25,260.6,261.39,424192.0,238.0784,238.8983,237.3952,238.1149,424192.0
2019-08-14 15:30:00,261.33,261.58,260.6,260.69,560870.0,238.0602,238.2879,237.3952,237.4772,560870.0
2019-08-15 09:30:00,261.62,262.09,260.2,261.91,555240.0,238.3244,238.7525,237.0308,238.5886,555240.0
2019-08-15 10:00:00,261.79,262.27,261.31,261.31,147850.0,238.4792,238.9165,238.042,238.042,147850.0
2019-08-15 10:30:00,261.25,262.0,260.91,261.37,178469.0,237.9873,238.6705,237.6776,238.0966,178469.0
2019-08-15 11:00:00,261.29,261.36,260.21,261.2,114287.0,238.0238,238.0875,237.0399,237.9418,114287.0
2019-08-15 11:30:00,261.25,261.67,260.97,261.6,95960.0,237.9873,238.3699,237.7323,238.3062,95960.0
2019-08-15 12:00:00,261.6,262.14,261.42,261.43,125093.0,238.3062,238.7981,238.1422,238.1513,125093.0
2019-08-15 12:30:00,261.48,261.73,261.08,261.27,72059.0,238.1968,238.4246,237.8325,238.0055,72059.0
2019-08-15 13:00:00,261.27,261.73,261.0,261.06,46695.0,238.0055,238.4246,237.7596,237.8142,46695.0
2019-08-15 13:30:00,261.07,261.25,259.34,259.58,234626.0,237.8233,237.9873,236.2474,236.466,234626.0
2019-08-15 14:00:00,259.46,261.0,259.34,260.82,194423.0,236.3567,237.7596,236.2474,237.5956,194423.0
2019-08-15 14:30:00,260.69,261.09,260.42,260.96,170069.0,237.4772,237.8416,237.2312,237.7231,170069.0
2019-08-15 15:00:00,261.0,261.8,261.0,261.23,135767.0,237.7596,238.4883,237.7596,237.9691,135767.0
2019-08-15 15:30:00,261.14,262.11,261.14,261.42,223251.0,237.8871,238.7707,237.8871,238.1422,223251.0
2019-08-16 09:30:00,263.06,263.89,263.02,263.49,304950.0,239.6362,240.3922,239.5997,240.0279,304950.0
2019-08-16 10:00:00,263.43,264.72,263.42,264.05,206000.0,239.9732,241.1483,239.9641,240.538,206000.0
2019-08-16 10:30:00,264.02,265.38,263.97,265.38,318472.0,240.5107,241.7496,240.4651,241.7496,318472.0
2019-08-16 11:00:00,265.4,265.49,264.66,264.93,92942.0,241.7678,241.8498,241.0937,241.3396,92942.0
2019-08-16 11:30:00,264.88,265.3,264.72,265.1,111980.0,241.2941,241.6767,241.1483,241.4945,111980.0
2019-08-16 12:00:00,265.02,265.11,264.65,264.94,47776.0,241.4216,241.5036,241.0846,241.3487,47776.0
2019-08-16 12:30:00,264.97,265.25,264.96,265.06,42866.0,241.3761,241.6311,241.367,241.4581,42866.0
2019-08-16 13:00:00,265.1,265.5,265.09,265.46,82413.0,241.4945,241.8589,241.4854,241.8224,82413.0
2019-08-16 13:30:00,265.43,265.43,265.13,265.27,44510.0,241.7951,241.7951,241.5218,241.6494,44510.0
2019-08-16 14:00:00,265.29,265.29,265.0,265.07,38829.0,241.6676,241.6676,241.4034,241.4672,38829.0
2019-08-16 14:30:00,265.05,265.17,264.8,265.07,38554.0,241.449,241.5583,241.2212,241.4672,38554.0
2019-08-16 15:00:00,265.08,265.33,264.96,265.01,97767.0,241.4763,241.704,241.367,241.4125,97767.0
2019-08-16 15:30:00,265.0,265.68,264.86,265.25,554088.0,241.4034,242.0229,241.2759,241.6311,554088.0
2019-08-19 09:30:00,268.36,268.59,267.99,268.16,190634.0,244.4642,244.6737,244.1272,244.282,190634.0
2019-08-19 10:00:00,268.17,268.22,267.64,268.05,51297.0,244.2911,244.3367,243.8083,244.1818,51297.0
2019-08-19 10:30:00,267.97,268.37,267.9,268.25,55835.0,244.1089,244.4733,244.0452,244.364,55835.0
2019-08-19 11:00:00,268.31,268.68,268.25,268.59,64988.0,244.4187,244.7557,244.364,244.6737,64988.0
2019-08-19 11:30:00,268.58,268.8,268.45,268.54,72263.0,244.6646,244.865,244.5462,244.6282,72263.0
2019-08-19 12:00:00,268.51,268.54,268.32,268.48,33001.0,244.6009,244.6282,244.4278,244.5735,33001.0
2019-08-19 12:30:00,268.47,268.8,268.3,268.8,63875.0,244.5644,244.865,244.4096,244.865,63875.0
2019-08-19 13:00:00,268.75,269.14,268.75,268.95,66653.0,244.8195,245.1748,244.8195,245.0017,66653.0
2019-08-19 13:30:00,268.95,268.95,268.71,268.77,45326.0,245.0017,245.0017,244.7831,244.8377,45326.0
2019-08-19 14:00:00,268.76,268.78,268.53,268.72,46153.0,244.8286,244.8468,244.6191,244.7922,46153.0
2019-08-19 14:30:00,268.69,268.93,268.54,268.72,59585.0,244.7648,244.9835,244.6282,244.7922,59585.0
2019-08-19 15:00:00,268.76,268.82,268.52,268.72,66453.0,244.8286,244.8833,244.61,244.7922,66453.0
2019-08-19 15:30:00,268.72,269.0,268.35,268.45,195742.0,244.7922,245.0472,244.4551,244.5462,195742.0
2019-08-20 09:30:00,267.98,268.02,266.69,267.01,197819.0,244.1181,244.1545,242.9429,243.2344,197819.0
2019-08-20 10:00:00,266.93,267.57,266.79,267.5,162931.0,243.1616,243.7446,243.034,243.6808,162931.0
2019-08-20 10:30:00,267.48,268.03,267.09,268.03,102864.0,243.6626,244.1636,243.3073,244.1636,102864.0
2019-08-20 11:00:00,267.97,268.49,267.89,268.02,97996.0,244.1089,244.5826,244.0361,244.1545,97996.0
2019-08-20 11:30:00,268.01,268.09,267.57,267.69,51803.0,244.1454,244.2183,243.7446,243.8539,51803.0
2019-08-20 12:00:00,267.73,268.11,267.73,267.98,47339.0,243.8903,244.2365,243.8903,244.1181,47339.0
2019-08-20 12:30:00,267.97,267.99,267.63,267.96,106607.0,244.1089,244.1272,243.7992,244.0998,106607.0
2019-08-20 13:00:00,267.94,268.03,267.7,267.74,41540.0,244.0816,244.1636,243.863,243.8994,41540.0
2019-08-20 13:30:00,267.74,267.74,267.09,267.49,116044.0,243.8994,243.8994,243.3073,243.6717,116044.0
2019-08-20 14:00:00,267.46,267.51,266.64,267.02,201515.0,243.6444,243.6899,242.8974,243.2435,201515.0
2019-08-20 14:30:00,267.02,267.28,266.89,267.13,64709.0,243.2435,243.4804,243.1251,243.3437,64709.0
2019-08-20 15:00:00,267.1,267.14,266.65,267.14,75852.0,243.3164,243.3529,242.9065,243.3529,75852.0
2019-08-20 15:30:00,267.18,267.2,266.29,266.37,278632.0,243.3893,243.4075,242.5785,242.6514,278632.0
2019-08-21 09:30:00,268.58,268.93,268.28,268.64,151447.0,244.6646,244.9835,244.3913,244.7193,151447.0
2019-08-21 10:00:00,268.67,268.74,268.25,268.5,53452.0,244.7466,244.8104,244.364,244.5918,53452.0
2019-08-21 10:30:00,268.49,268.53,268.17,268.44,84546.0,244.5826,244.6191,244.2911,244.5371,84546.0
2019-08-21 11:00:00,268.44,268.72,268.21,268.64,80211.0,244.5371,244.7922,244.3276,244.7193,80211.0
2019-08-21 11:30:00,268.62,268.91,268.57,268.78,78179.0,244.7011,244.9652,244.6555,244.8468,78179.0
2019-08-21 12:00:00,268.82,268.84,268.57,268.6,35850.0,244.8833,244.9015,244.6555,244.6828,35850.0
2019-08-21 12:30:00,268.57,268.8,268.49,268.73,26250.0,244.6555,244.865,244.5826,244.8013,26250.0
2019-08-21 13:00:00,268.7,268.81,268.65,268.66,30212.0,244.7739,244.8742,244.7284,244.7375,30212.0
2019-08-21 13:30:00,268.69,268.71,268.47,268.47,78347.0,244.7648,244.7831,244.5644,244.5644,78347.0
2019-08-21 14:00:00,268.45,268.78,267.92,268.67,131708.0,244.5462,244.8468,244.0634,244.7466,131708.0
2019-08-21 14:30:00,268.7,268.7,267.98,268.12,34935.0,244.7739,244.7739,244.1181,244.2456,34935.0
2019-08-21 15:00:00,268.13,268.44,268.05,268.4,69734.0,244.2547,244.5371,244.1818,244.5007,69734.0
2019-08-21 15:30:00,268.39,268.64,268.35,268.58,930598.0,244.4915,244.7193,244.4551,244.6646,930598.0
2019-08-22 09:30:00,269.28,269.92,269.27,269.5,158504.0,245.3023,245.8853,245.2932,245.5027,158504.0
2019-08-22 10:00:00,269.51,269.51,268.15,268.29,79706.0,245.5118,245.5118,244.2729,244.4005,79706.0
2019-08-22 10:30:00,268.22,268.22,266.7,266.84,207358.0,244.3367,244.3367,242.952,243.0796,207358.0
2019-08-22 11:00:00,267.07,267.87,266.87,267.49,255853.0,243.2891,244.0179,243.1069,243.6717,255853.0
2019-08-22 11:30:00,267.56,268.03,267.5,267.77,54441.0,243.7355,244.1636,243.6808,243.9268,54441.0
2019-08-22 12:00:00,267.73,268.38,267.73,268.15,45711.0,243.8903,244.4824,243.8903,244.2729,45711.0
2019-08-22 12:30:00,268.14,268.48,268.02,268.2,48396.0,244.2638,244.5735,244.1545,244.3185,48396.0
2019-08-22 13:00:00,268.2,268.83,268.2,268.7,79359.0,244.3185,244.8924,244.3185,244.7739,79359.0
2019-08-22 13:30:00,268.73,268.92,268.66,268.74,36608.0,244.8013,244.9744,244.7375,244.8104,36608.0
2019-08-22 14:00:00,268.76,268.87,268.47,268.48,44110.0,244.8286,244.9288,244.5644,244.5735,44110.0
2019-08-22 14:30:00,268.46,269.04,268.42,268.98,316733.0,244.5553,245.0837,244.5189,245.029,316733.0
2019-08-22 15:00:00,269.0,269.0,268.38,268.56,120601.0,245.0472,245.0472,244.4824,244.6464,120601.0
2019-08-22 15:30:00,268.61,269.3,268.31,268.48,180516.0,244.692,245.3205,244.4187,244.5735,180516.0
2019-08-23 09:30:00,267.19,267.41,266.44,267.13,179450.0,243.3984,243.5988,242.7152,243.3437,179450.0
2019-08-23 10:00:00,267.19,268.2,266.7,267.67,265100.0,243.3984,244.3185,242.952,243.8357,265100.0
2019-08-23 10:30:00,267.55,268.84,267.55,267.86,118634.0,243.7263,244.9015,243.7263,244.0087,118634.0
2019-08-23 11:00:00,268.03,268.19,263.88,264.71,479156.0,244.1636,244.3094,240.3831,241.1392,479156.0
2019-08-23 11:30:00,264.59,264.75,263.24,263.33,167862.0,241.0299,241.1757,239.8001,239.8821,167862.0
2019-08-23 12:00:00,263.29,264.15,263.01,263.42,195578.0,239.8457,240.6291,239.5906,239.9641,195578.0
2019-08-23 12:30:00,263.46,264.13,263.1,263.39,172526.0,240.0005,240.6109,239.6726,239.9368,172526.0
2019-08-23 13:00:00,263.25,263.53,262.45,262.56,225953.0,239.8092,240.0643,239.0805,239.1807,225953.0
2019-08-23 13:30:00,262.51,263.42,262.48,263.18,116232.0,239.1351,239.9641,239.1078,239.7455,116232.0
2019-08-23 14:00:00,263.17,263.17,262.68,262.84,141863.0,239.7364,239.7364,239.29,239.4357,141863.0
2019-08-23 14:30:00,262.92,263.1,262.07,262.6,120714.0,239.5086,239.6726,238.7343,239.2171,120714.0
2019-08-23 15:00:00,262.55,262.9,261.91,261.94,163984.0,239.1716,239.4904,238.5886,238.6159,163984.0
2019-08-23 15:30:00,261.93,262.03,260.33,261.64,989083.0,238.6068,238.6979,237.1492,238.3426,989083.0
2019-08-26 09:30:00,263.81,264.15,262.84,263.44,505277.0,240.3194,240.6291,239.4357,239.9823,505277.0
2019-08-26 10:00:00,263.42,263.52,262.27,262.79,116566.0,239.9641,240.0552,238.9165,239.3902,116566.0
2019-08-26 10:30:00,262.78,263.33,262.36,262.9,155367.0,239.3811,239.8821,238.9985,239.4904,155367.0
2019-08-26 11:00:00,262.97,263.95,262.9,263.55,139306.0,239.5542,240.4469,239.4904,240.0825,139306.0
2019-08-26 11:30:00,263.48,263.73,263.11,263.44,77236.0,240.0188,240.2465,239.6817,239.9823,77236.0
2019-08-26 12:00:00,263.44,264.39,263.36,264.12,105549.0,239.9823,240.8477,239.9094,240.6018,105549.0
2019-08-26 12:30:00,264.15,264.18,263.89,264.0,46214.0,240.6291,240.6564,240.3922,240.4925,46214.0
2019-08-26 13:00:00,264.03,264.3,263.79,263.89,58423.0,240.5198,240.7657,240.3011,240.3922,58423.0
2019-08-26 13:30:00,263.9,263.9,263.53,263.67,34721.0,240.4014,240.4014,240.0643,240.1918,34721.0
2019-08-26 14:00:00,263.68,263.68,263.07,263.16,172594.0,240.2009,240.2009,239.6453,239.7272,172594.0
2019-08-26 14:30:00,263.15,263.55,263.12,263.52,82411.0,239.7181,240.0825,239.6908,240.0552,82411.0
2019-08-26 15:00:00,263.49,263.91,263.29,263.56,178023.0,240.0279,240.4105,239.8457,240.0916,178023.0
2019-08-26 15:30:00,263.57,264.46,263.27,264.46,316296.0,240.1007,240.9115,239.8275,240.9115,316296.0
2019-08-27 09:30:00,265.92,266.26,265.43,265.67,248917.0,242.2415,242.5512,241.7951,242.0137,248917.0
2019-08-27 10:00:00,265.67,265.85,265.15,265.23,87396.0,242.0137,242.1777,241.5401,241.6129,87396.0
2019-08-27 10:30:00,265.15,265.43,264.76,264.77,60374.0,241.5401,241.7951,241.1848,241.1939,60374.0
2019-08-27 11:00:00,264.81,265.03,263.88,264.07,68379.0,241.2303,241.4307,240.3831,240.5562,68379.0
2019-08-27 11:30:00,264.02,264.54,263.92,263.98,100512.0,240.5107,240.9844,240.4196,240.4742,100512.0
2019-08-27 12:00:00,263.95,264.19,263.55,263.85,336849.0,240.4469,240.6655,240.0825,240.3558,336849.0
2019-08-27 12:30:00,263.82,263.94,262.79,262.87,86278.0,240.3285,240.4378,239.3902,239.4631,86278.0
2019-08-27 13:00:00,262.86,263.43,262.71,263.43,72695.0,239.454,239.9732,239.3173,239.9732,72695.0
2019-08-27 13:30:00,263.41,264.17,263.27,263.96,59568.0,239.955,240.6473,239.8275,240.456,59568.0
2019-08-27 14:00:00,264.12,264.14,263.38,263.54,350369.0,240.6018,240.62,239.9277,240.0734,350369.0
2019-08-27 14:30:00,263.54,264.26,263.33,264.14,346659.0,240.0734,240.7293,239.8821,240.62,346659.0
2019-08-27 15:00:00,264.19,264.64,263.63,263.64,89791.0,240.6655,241.0755,240.1554,240.1645,89791.0
2019-08-27 15:30:00,263.67,264.15,263.37,263.43,261185.0,240.1918,240.6291,239.9185,239.9732,261185.0
2019-08-28 09:30:00,262.73,263.77,262.0,263.69,338012.0,239.3355,240.2829,238.6705,240.2101,338012.0
2019-08-28 10:00:00,263.7,264.12,263.5,263.61,66583.0,240.2192,240.6018,240.037,240.1372,66583.0
2019-08-28 10:30:00,263.66,264.65,263.65,264.39,98925.0,240.1827,241.0846,240.1736,240.8477,98925.0
2019-08-28 11:00:00,264.41,265.04,264.1,264.96,68058.0,240.8659,241.4398,240.5835,241.367,68058.0
2019-08-28 11:30:00,265.02,265.23,264.81,264.93,59068.0,241.4216,241.6129,241.2303,241.3396,59068.0
2019-08-28 12:00:00,264.96,265.15,264.78,264.85,77064.0,241.367,241.5401,241.203,241.2668,77064.0
2019-08-28 12:30:00,264.87,265.15,264.67,265.14,49776.0,241.285,241.5401,241.1028,241.5309,49776.0
2019-08-28 13:00:00,265.14,265.14,264.5,264.85,67764.0,241.5309,241.5309,240.9479,241.2668,67764.0
2019-08-28 13:30:00,264.87,265.15,264.76,264.93,193363.0,241.285,241.5401,241.1848,241.3396,193363.0
2019-08-28 14:00:00,264.89,265.06,264.84,264.99,78872.0,241.3032,241.4581,241.2577,241.3943,78872.0
2019-08-28 14:30:00,265.01,265.4,264.95,265.31,81416.0,241.4125,241.7678,241.3579,241.6858,81416.0
2019-08-28 15:00:00,265.34,265.45,264.98,265.04,101058.0,241.7131,241.8133,241.3852,241.4398,101058.0
2019-08-28 15:30:00,264.95,265.34,264.75,265.29,750581.0,241.3579,241.7131,241.1757,241.6676,750581.0
2019-08-29 09:30:00,267.91,268.72,267.84,268.47,343878.0,244.0543,244.7922,243.9905,244.5644,343878.0
2019-08-29 10:00:00,268.49,268.53,267.8,268.19,85206.0,244.5826,244.6191,243.9541,244.3094,85206.0
2019-08-29 10:30:00,268.15,268.19,266.9,267.97,186090.0,244.2729,244.3094,243.1342,244.1089,186090.0
2019-08-29 11:00:00,267.96,268.39,267.8,268.36,62977.0,244.0998,244.4915,243.9541,244.4642,62977.0
2019-08-29 11:30:00,268.34,268.83,268.31,268.68,132343.0,244.446,244.8924,244.4187,244.7557,132343.0
2019-08-29 12:00:00,268.67,268.84,268.49,268.71,54053.0,244.7466,244.9015,244.5826,244.7831,54053.0
2019-08-29 12:30:00,268.69,268.98,268.65,268.81,288629.0,244.7648,245.029,244.7284,244.8742,288629.0
2019-08-29 13:00:00,268.84,268.95,268.76,268.79,191502.0,244.9015,245.0017,244.8286,244.8559,191502.0
2019-08-29 13:30:00,268.8,269.14,268.63,269.02,404577.0,244.865,245.1748,244.7102,245.0655,404577.0
2019-08-29 14:00:00,269.05,269.23,268.73,268.96,116509.0,245.0928,245.2568,244.8013,245.0108,116509.0
2019-08-29 14:30:00,268.98,269.08,268.74,268.81,41446.0,245.029,245.1201,244.8104,244.8742,41446.0
2019-08-29 15:00:00,268.76,268.79,268.4,268.44,105124.0,244.8286,244.8559,244.5007,244.5371,105124.0
2019-08-29 15:30:00,268.45,268.92,268.44,268.68,272154.0,244.5462,244.9744,244.5371,244.7557,272154.0
2019-08-30 09:30:00,270.15,270.22,269.52,269.68,297958.0,246.0948,246.1586,245.5209,245.6667,297958.0
2019-08-30 10:00:00,269.64,270.14,269.36,269.53,247734.0,245.6302,246.0857,245.3752,245.53,247734.0
2019-08-30 10:30:00,269.52,269.72,269.18,269.19,110290.0,245.5209,245.7031,245.2112,245.2203,110290.0
2019-08-30 11:00:00,269.13,269.25,267.66,267.98,242358.0,245.1657,245.275,243.8266,244.1181,242358.0
2019-08-30 11:30:00,267.97,268.74,267.96,268.51,201723.0,244.1089,244.8104,244.0998,244.6009,201723.0
2019-08-30 12:00:00,268.52,268.85,268.32,268.83,337731.0,244.61,244.9106,244.4278,244.8924,337731.0
2019-08-30 12:30:00,268.81,269.08,268.64,268.98,246765.0,244.8742,245.1201,244.7193,245.029,246765.0
2019-08-30 13:00:00,268.95,269.06,268.52,268.63,64570.0,245.0017,245.1019,244.61,244.7102,64570.0
2019-08-30 13:30:00,268.63,268.69,268.35,268.49,521116.0,244.7102,244.7648,244.4551,244.5826,521116.0
2019-08-30 14:00:00,268.54,268.9,268.54,268.8,191040.0,244.6282,244.9561,244.6282,244.865,191040.0
2019-08-30 14:30:00,268.8,268.87,268.19,268.3,135416.0,244.865,244.9288,244.3094,244.4096,135416.0
2019-08-30 15:00:00,268.31,268.56,267.9,268.47,141030.0,244.4187,244.6464,244.0452,244.5644,141030.0
2019-08-30 15:30:00,268.46,269.16,268.34,268.66,664452.0,244.5553,245.193,244.446,244.7375,664452.0
2019-09-03 09:30:00,266.83,267.8,266.59,267.59,344913.0,243.0705,243.9541,242.8518,243.7628,344913.0
2019-09-03 10:00:00,267.56,267.56,265.68,266.55,414421.0,243.7355,243.7355,242.0229,242.8154,414421.0
2019-09-03 10:30:00,266.51,267.19,266.11,267.11,113080.0,242.779,243.3984,242.4146,243.3255,113080.0
2019-09-03 11:00:00,267.07,267.07,266.16,266.63,133408.0,243.2891,243.2891,242.4601,242.8883,133408.0
2019-09-03 11:30:00,266.7,267.32,266.48,266.91,76844.0,242.952,243.5168,242.7516,243.1433,76844.0
2019-09-03 12:00:00,266.89,267.1,266.63,266.8,77380.0,243.1251,243.3164,242.8883,243.0431,77380.0
2019-09-03 12:30:00,266.79,267.03,266.55,266.59,57335.0,243.034,243.2526,242.8154,242.8518,57335.0
2019-09-03 13:00:00,266.6,266.77,266.34,266.52,64557.0,242.8609,243.0158,242.6241,242.7881,64557.0
2019-09-03 13:30:00,266.5,266.56,265.97,266.13,79757.0,242.7698,242.8245,242.287,242.4328,79757.0
2019-09-03 14:00:00,266.09,266.42,266.08,266.32,69862.0,242.3963,242.697,242.3872,242.6059,69862.0
2019-09-03 14:30:00,266.29,266.57,266.2,266.49,106168.0,242.5785,242.8336,242.4966,242.7607,106168.0
2019-09-03 15:00:00,266.5,266.87,266.31,266.76,124051.0,242.7698,243.1069,242.5968,243.0067,124051.0
2019-09-03 15:30:00,266.78,267.29,266.67,267.07,441965.0,243.0249,243.4895,242.9247,243.2891,441965.0
2019-09-04 09:30:00,269.22,269.45,268.89,269.06,134545.0,245.2476,245.4572,244.947,245.1019,134545.0
2019-09-04 10:00:00,269.05,269.23,268.48,268.81,92516.0,245.0928,245.2568,244.5735,244.8742,92516.0
2019-09-04 10:30:00,268.76,268.99,268.64,268.94,70188.0,244.8286,245.0381,244.7193,244.9926,70188.0
2019-09-04 11:00:00,268.98,269.34,268.82,269.3,81004.0,245.029,245.357,244.8833,245.3205,81004.0
2019-09-04 11:30:00,269.27,269.57,269.26,269.48,40207.0,245.2932,245.5665,245.2841,245.4845,40207.0
2019-09-04 12:00:00,269.5,269.59,269.3,269.35,42505.0,245.5027,245.5847,245.3205,245.3661,42505.0
2019-09-04 12:30:00,269.35,269.64,269.3,269.56,56670.0,245.3661,245.6302,245.3205,245.5574,56670.0
2019-09-04 13:00:00,269.57,269.64,269.41,269.57,99174.0,245.5665,245.6302,245.4207,245.5665,99174.0
2019-09-04 13:30:00,269.63,269.63,269.23,269.28,47564.0,245.6211,245.6211,245.2568,245.3023,47564.0
2019-09-04 14:00:00,269.21,269.48,269.14,269.43,74518.0,245.2385,245.4845,245.1748,245.4389,74518.0
2019-09-04 14:30:00,269.47,269.73,269.43,269.63,67463.0,245.4754,245.7122,245.4389,245.6211,67463.0
2019-09-04 15:00:00,269.63,269.9,269.63,269.78,61997.0,245.6211,245.8671,245.6211,245.7578,61997.0
2019-09-04 15:30:00,269.79,270.06,269.76,269.99,300830.0,245.7669,246.0128,245.7396,245.9491,300830.0
2019-09-05 09:30:00,272.57,273.48,272.46,273.23,273169.0,248.2993,249.1283,248.1991,248.9006,273169.0
2019-09-05 10:00:00,273.31,274.44,273.31,273.87,173967.0,248.9735,250.0028,248.9735,249.4836,173967.0
2019-09-05 10:30:00,273.9,274.17,273.57,273.73,117171.0,249.5109,249.7569,249.2103,249.3561,117171.0
2019-09-05 11:00:00,273.83,274.05,273.47,273.74,66016.0,249.4472,249.6476,249.1192,249.3652,66016.0
2019-09-05 11:30:00,273.75,273.98,273.58,273.61,89999.0,249.3743,249.5838,249.2194,249.2467,89999.0
2019-09-05 12:00:00,273.59,273.83,273.36,273.44,78365.0,249.2285,249.4472,249.019,249.0919,78365.0
2019-09-05 12:30:00,273.47,273.62,273.38,273.55,50328.0,249.1192,249.2558,249.0372,249.1921,50328.0
2019-09-05 13:00:00,273.57,273.68,273.17,273.56,64661.0,249.2103,249.3105,248.8459,249.2012,64661.0
2019-09-05 13:30:00,273.56,273.59,273.36,273.46,37634.0,249.2012,249.2285,249.019,249.1101,37634.0
2019-09-05 14:00:00,273.46,273.62,273.3,273.45,86046.0,249.1101,249.2558,248.9643,249.101,86046.0
2019-09-05 14:30:00,273.43,273.69,273.35,273.65,62951.0,249.0828,249.3196,249.0099,249.2832,62951.0
2019-09-05 15:00:00,273.66,273.96,273.65,273.91,122497.0,249.2923,249.5656,249.2832,249.52,122497.0
2019-09-05 15:30:00,273.91,273.98,273.43,273.53,260870.0,249.52,249.5838,249.0828,249.1739,260870.0
2019-09-06 09:30:00,273.89,274.02,273.19,273.67,218621.0,249.5018,249.6202,248.8641,249.3014,218621.0
2019-09-06 10:00:00,273.74,274.07,273.5,274.07,52017.0,249.3652,249.6658,249.1465,249.6658,52017.0
2019-09-06 10:30:00,274.13,274.27,273.95,274.07,85040.0,249.7204,249.848,249.5565,249.6658,85040.0
2019-09-06 11:00:00,274.09,274.18,273.97,274.07,86908.0,249.684,249.766,249.5747,249.6658,86908.0
2019-09-06 11:30:00,274.08,274.11,273.82,273.92,210872.0,249.6749,249.7022,249.438,249.5291,210872.0
2019-09-06 12:00:00,273.91,274.1,273.87,274.03,29113.0,249.52,249.6931,249.4836,249.6293,29113.0
2019-09-06 12:30:00,274.05,274.05,273.51,273.89,61840.0,249.6476,249.6476,249.1556,249.5018,61840.0
2019-09-06 13:00:00,273.91,274.29,273.89,274.29,84371.0,249.52,249.8662,249.5018,249.8662,84371.0
2019-09-06 13:30:00,274.31,274.39,274.2,274.27,82317.0,249.8844,249.9573,249.7842,249.848,82317.0
2019-09-06 14:00:00,274.27,274.27,274.12,274.19,82993.0,249.848,249.848,249.7113,249.7751,82993.0
2019-09-06 14:30:00,274.21,274.24,274.02,274.08,127568.0,249.7933,249.8206,249.6202,249.6749,127568.0
2019-09-06 15:00:00,274.09,274.26,274.0,274.26,111899.0,249.684,249.8389,249.602,249.8389,111899.0
2019-09-06 15:30:00,274.28,274.37,273.6,273.76,309500.0,249.8571,249.9391,249.2376,249.3834,309500.0
2019-09-09 09:30:00,274.8,274.83,273.99,273.99,129636.0,250.3308,250.3581,249.5929,249.5929,129636.0
2019-09-09 10:00:00,274.03,274.41,273.96,274.29,61276.0,249.6293,249.9755,249.5656,249.8662,61276.0
2019-09-09 10:30:00,274.31,274.53,274.24,274.49,43583.0,249.8844,250.0848,249.8206,250.0484,43583.0
2019-09-09 11:00:00,274.48,274.55,274.28,274.33,33501.0,250.0393,250.103,249.8571,249.9026,33501.0
2019-09-09 11:30:00,274.31,274.37,274.1,274.17,65357.0,249.8844,249.9391,249.6931,249.7569,65357.0
2019-09-09 12:00:00,274.21,274.23,273.42,273.47,259991.0,249.7933,249.8115,249.0737,249.1192,259991.0
2019-09-09 12:30:00,273.46,273.68,272.96,273.68,100200.0,249.1101,249.3105,248.6546,249.3105,100200.0
2019-09-09 13:00:00,273.62,273.67,273.34,273.35,20227.0,249.2558,249.3014,249.0008,249.0099,20227.0
2019-09-09 13:30:00,273.35,273.61,273.16,273.53,81734.0,249.0099,249.2467,248.8368,249.1739,81734.0
2019-09-09 14:00:00,273.51,273.62,273.21,273.25,214242.0,249.1556,249.2558,248.8824,248.9188,214242.0
2019-09-09 14:30:00,273.23,273.49,273.19,273.35,98375.0,248.9006,249.1374,248.8641,249.0099,98375.0
2019-09-09 15:00:00,273.33,273.82,273.25,273.65,207853.0,248.9917,249.438,248.9188,249.2832,207853.0
2019-09-09 15:30:00,273.67,273.91,273.53,273.83,368869.0,249.3014,249.52,249.1739,249.4472,368869.0
2019-09-10 09:30:00,273.11,273.15,271.91,272.18,302662.0,248.7913,248.8277,247.6981,247.9441,302662.0
2019-09-10 10:00:00,272.12,272.54,271.87,272.54,117768.0,247.8894,248.272,247.6617,248.272,117768.0
2019-09-10 10:30:00,272.6,272.61,271.99,272.05,59460.0,248.3267,248.3358,247.771,247.8256,59460.0
2019-09-10 11:00:00,272.16,272.42,271.93,272.06,158026.0,247.9259,248.1627,247.7163,247.8348,158026.0
2019-09-10 11:30:00,272.05,273.0,272.01,272.67,169719.0,247.8256,248.6911,247.7892,248.3904,169719.0
2019-09-10 12:00:00,272.71,273.29,272.27,273.15,94335.0,248.4269,248.9552,248.0261,248.8277,94335.0
2019-09-10 12:30:00,273.17,273.49,273.08,273.31,59696.0,248.8459,249.1374,248.7639,248.9735,59696.0
2019-09-10 13:00:00,273.34,273.34,272.74,272.96,150133.0,249.0008,249.0008,248.4542,248.6546,150133.0
2019-09-10 13:30:00,272.96,273.26,272.94,272.96,56406.0,248.6546,248.9279,248.6364,248.6546,56406.0
2019-09-10 14:00:00,272.96,273.03,272.54,272.59,128522.0,248.6546,248.7184,248.272,248.3176,128522.0
2019-09-10 14:30:00,272.57,272.76,272.35,272.58,104826.0,248.2993,248.4724,248.0989,248.3085,104826.0
2019-09-10 15:00:00,272.6,272.76,272.5,272.63,72373.0,248.3267,248.4724,248.2356,248.354,72373.0
2019-09-10 15:30:00,272.66,273.85,272.63,273.85,196815.0,248.3813,249.4654,248.354,249.4654,196815.0
2019-09-11 09:30:00,274.12,274.56,273.5,274.24,196949.0,249.7113,250.1121,249.1465,249.8206,196949.0
2019-09-11 10:00:00,274.23,274.66,274.18,274.55,74398.0,249.8115,250.2032,249.766,250.103,74398.0
2019-09-11 10:30:00,274.51,274.72,274.46,274.65,64649.0,250.0666,250.2579,250.0211,250.1941,64649.0
2019-09-11 11:00:00,274.7,274.8,274.55,274.69,43671.0,250.2397,250.3308,250.103,250.2306,43671.0
2019-09-11 11:30:00,274.76,275.03,274.75,275.0,262749.0,250.2943,250.5403,250.2852,250.513,262749.0
2019-09-11 12:00:00,275.04,275.25,275.03,275.09,138610.0,250.5494,250.7407,250.5403,250.595,138610.0
2019-09-11 12:30:00,275.08,275.45,275.06,275.27,121374.0,250.5858,250.9229,250.5676,250.7589,121374.0
2019-09-11 13:00:00,275.32,275.46,275.23,275.28,50235.0,250.8045,250.932,250.7225,250.768,50235.0
2019-09-11 13:30:00,275.32,275.41,275.13,275.19,119766.0,250.8045,250.8865,250.6314,250.6861,119766.0
2019-09-11 14:00:00,275.19,275.19,275.02,275.08,137948.0,250.6861,250.6861,250.5312,250.5858,137948.0
2019-09-11 14:30:00,275.09,275.11,274.9,275.05,131507.0,250.595,250.6132,250.4219,250.5585,131507.0
2019-09-11 15:00:00,275.05,275.33,275.04,275.25,96912.0,250.5585,250.8136,250.5494,250.7407,96912.0
2019-09-11 15:30:00,275.27,275.84,275.15,275.81,339082.0,250.7589,251.2782,250.6496,251.2508,339082.0
2019-09-12 09:30:00,276.71,277.06,275.94,276.38,381100.0,252.0707,252.3895,251.3693,251.7701,381100.0
2019-09-12 10:00:00,276.36,277.69,276.18,277.41,265280.0,251.7519,252.9634,251.5879,252.7084,265280.0
2019-09-12 10:30:00,277.44,277.51,276.0,276.36,160341.0,252.7357,252.7995,251.4239,251.7519,160341.0
2019-09-12 11:00:00,276.3,277.01,276.14,276.91,55259.0,251.6972,252.344,251.5515,252.2529,55259.0
2019-09-12 11:30:00,276.96,277.25,276.84,277.23,53914.0,252.2984,252.5626,252.1891,252.5444,53914.0
2019-09-12 12:00:00,277.18,277.21,276.88,277.15,52526.0,252.4989,252.5262,252.2256,252.4715,52526.0
2019-09-12 12:30:00,277.15,277.46,277.12,277.46,38746.0,252.4715,252.7539,252.4442,252.7539,38746.0
2019-09-12 13:00:00,277.48,277.8,277.38,277.45,67849.0,252.7721,253.0636,252.681,252.7448,67849.0
2019-09-12 13:30:00,277.5,277.73,277.43,277.55,58223.0,252.7904,252.9999,252.7266,252.8359,58223.0
2019-09-12 14:00:00,277.55,277.55,277.28,277.39,42321.0,252.8359,252.8359,252.5899,252.6902,42321.0
2019-09-12 14:30:00,277.41,277.74,277.33,277.52,339964.0,252.7084,253.009,252.6355,252.8086,339964.0
2019-09-12 15:00:00,277.5,277.55,277.28,277.3,60804.0,252.7904,252.8359,252.5899,252.6082,60804.0
2019-09-12 15:30:00,277.27,277.45,276.59,276.71,239593.0,252.5808,252.7448,251.9614,252.0707,239593.0
2019-09-13 09:30:00,277.21,277.4,276.85,277.07,157619.0,252.5262,252.6993,252.1982,252.3986,157619.0
2019-09-13 10:00:00,277.05,277.33,276.7,277.22,73463.0,252.3804,252.6355,252.0616,252.5353,73463.0
2019-09-13 10:30:00,277.19,277.31,277.0,277.26,55380.0,252.508,252.6173,252.3349,252.5717,55380.0
2019-09-13 11:00:00,277.26,277.54,277.01,277.12,157137.0,252.5717,252.8268,252.344,252.4442,157137.0
2019-09-13 11:30:00,277.14,277.21,276.95,277.06,52931.0,252.4624,252.5262,252.2893,252.3895,52931.0
2019-09-13 12:00:00,276.95,277.25,276.76,276.82,161077.0,252.2893,252.5626,252.1163,252.1709,161077.0
2019-09-13 12:30:00,276.82,276.97,276.75,276.82,43812.0,252.1709,252.3076,252.1071,252.1709,43812.0
2019-09-13 13:00:00,276.84,277.01,276.77,276.91,36180.0,252.1891,252.344,252.1254,252.2529,36180.0
2019-09-13 13:30:00,276.9,276.91,276.48,276.61,77016.0,252.2438,252.2529,251.8612,251.9796,77016.0
2019-09-13 14:00:00,276.61,276.85,276.51,276.64,125942.0,251.9796,252.1982,251.8885,252.0069,125942.0
2019-09-13 14:30:00,276.67,276.8,276.56,276.65,96249.0,252.0343,252.1527,251.9341,252.016,96249.0
2019-09-13 15:00:00,276.67,276.67,276.15,276.44,184823.0,252.0343,252.0343,251.5606,251.8247,184823.0
2019-09-13 15:30:00,276.43,276.85,276.4,276.54,582361.0,251.8156,252.1982,251.7883,251.9158,582361.0
2019-09-16 09:30:00,275.39,276.06,275.3,276.04,215785.0,250.8682,251.4786,250.7863,251.4604,215785.0
2019-09-16 10:00:00,276.01,276.1,275.62,275.62,83927.0,251.433,251.515,251.0778,251.0778,83927.0
2019-09-16 10:30:00,275.6,275.74,275.38,275.52,55704.0,251.0595,251.1871,250.8591,250.9867,55704.0
2019-09-16 11:00:00,275.59,276.05,275.46,275.91,96397.0,251.0504,251.4695,250.932,251.3419,96397.0
2019-09-16 11:30:00,275.8,275.86,275.04,275.11,143250.0,251.2417,251.2964,250.5494,250.6132,143250.0
2019-09-16 12:00:00,275.16,275.43,275.16,275.38,57430.0,250.6587,250.9047,250.6587,250.8591,57430.0
2019-09-16 12:30:00,275.37,275.55,275.18,275.44,84297.0,250.85,251.014,250.6769,250.9138,84297.0
2019-09-16 13:00:00,275.44,275.67,275.36,275.61,67432.0,250.9138,251.1233,250.8409,251.0687,67432.0
2019-09-16 13:30:00,275.64,275.8,275.51,275.79,36335.0,251.096,251.2417,250.9776,251.2326,36335.0
2019-09-16 14:00:00,275.82,275.87,275.58,275.81,62158.0,251.26,251.3055,251.0413,251.2508,62158.0
2019-09-16 14:30:00,275.8,275.8,275.62,275.77,54155.0,251.2417,251.2417,251.0778,251.2144,54155.0
2019-09-16 15:00:00,275.78,275.94,275.57,275.62,79771.0,251.2235,251.3693,251.0322,251.0778,79771.0
2019-09-16 15:30:00,275.53,275.8,275.52,275.69,125838.0,250.9958,251.2417,250.9867,251.1415,125838.0
2019-09-17 09:30:00,275.46,275.9,275.34,275.74,209422.0,250.932,251.3328,250.8227,251.1871,209422.0
2019-09-17 10:00:00,275.69,275.79,275.45,275.7,30356.0,251.1415,251.2326,250.9229,251.1506,30356.0
2019-09-17 10:30:00,275.73,275.87,275.57,275.57,84043.0,251.178,251.3055,251.0322,251.0322,84043.0
2019-09-17 11:00:00,275.56,276.05,275.55,275.88,76380.0,251.0231,251.4695,251.014,251.3146,76380.0
2019-09-17 11:30:00,275.85,275.99,275.74,275.78,46717.0,251.2873,251.4148,251.1871,251.2235,46717.0
2019-09-17 12:00:00,275.83,275.96,275.56,275.68,65000.0,251.2691,251.3875,251.0231,251.1324,65000.0
2019-09-17 12:30:00,275.67,275.68,275.5,275.57,39004.0,251.1233,251.1324,250.9684,251.0322,39004.0
2019-09-17 13:00:00,275.57,275.78,275.5,275.65,40794.0,251.0322,251.2235,250.9684,251.1051,40794.0
2019-09-17 13:30:00,275.63,276.09,275.61,275.81,59729.0,251.0869,251.5059,251.0687,251.2508,59729.0
2019-09-17 14:00:00,275.85,276.05,275.65,275.73,45477.0,251.2873,251.4695,251.1051,251.178,45477.0
2019-09-17 14:30:00,275.74,275.9,275.73,275.8,262596.0,251.1871,251.3328,251.178,251.2417,262596.0
2019-09-17 15:00:00,275.85,275.94,275.71,275.93,479092.0,251.2873,251.3693,251.1597,251.3602,479092.0
2019-09-17 15:30:00,275.92,276.48,275.92,276.42,137898.0,251.351,251.8612,251.351,251.8065,137898.0
2019-09-18 09:30:00,276.0,276.07,275.45,275.71,120004.0,251.4239,251.4877,250.9229,251.1597,120004.0
2019-09-18 10:00:00,275.68,276.02,275.65,276.01,132384.0,251.1324,251.4421,251.1051,251.433,132384.0
2019-09-18 10:30:00,276.02,276.09,275.73,275.74,84162.0,251.4421,251.5059,251.178,251.1871,84162.0
2019-09-18 11:00:00,275.8,275.82,275.65,275.66,46452.0,251.2417,251.26,251.1051,251.1142,46452.0
2019-09-18 11:30:00,275.71,275.71,275.56,275.7,41954.0,251.1597,251.1597,251.0231,251.1506,41954.0
2019-09-18 12:00:00,275.71,275.76,275.6,275.69,51152.0,251.1597,251.2053,251.0595,251.1415,51152.0
2019-09-18 12:30:00,275.7,275.78,275.56,275.59,37756.0,251.1506,251.2235,251.0231,251.0504,37756.0
2019-09-18 13:00:00,275.56,275.57,275.25,275.26,160846.0,251.0231,251.0322,250.7407,250.7498,160846.0
2019-09-18 13:30:00,275.27,275.75,275.2,275.74,100778.0,250.7589,251.1962,250.6952,251.1871,100778.0
2019-09-18 14:00:00,275.66,276.12,274.19,274.4,213675.0,251.1142,251.5332,249.7751,249.9664,213675.0
2019-09-18 14:30:00,274.44,274.89,273.95,274.63,172263.0,250.0028,250.4128,249.5565,250.1759,172263.0
2019-09-18 15:00:00,274.63,275.6,274.49,275.54,125115.0,250.1759,251.0595,250.0484,251.0049,125115.0
2019-09-18 15:30:00,275.61,276.68,275.58,276.55,261946.0,251.0687,252.0434,251.0413,251.925,261946.0
2019-09-19 09:30:00,277.0,277.59,276.92,277.29,369085.0,252.3349,252.8723,252.262,252.5991,369085.0
2019-09-19 10:00:00,277.27,277.73,277.27,277.63,93449.0,252.5808,252.9999,252.5808,252.9088,93449.0
2019-09-19 10:30:00,277.62,277.87,277.55,277.6,85296.0,252.8997,253.1274,252.8359,252.8815,85296.0
2019-09-19 11:00:00,277.55,277.76,277.45,277.69,118347.0,252.8359,253.0272,252.7448,252.9634,118347.0
2019-09-19 11:30:00,277.73,277.98,277.51,277.65,56414.0,252.9999,253.2276,252.7995,252.927,56414.0
2019-09-19 12:00:00,277.66,277.77,277.04,277.09,123853.0,252.9361,253.0363,252.3713,252.4169,123853.0
2019-09-19 12:30:00,277.0,277.44,277.0,277.31,43907.0,252.3349,252.7357,252.3349,252.6173,43907.0
2019-09-19 13:00:00,277.32,277.48,277.05,277.26,46329.0,252.6264,252.7721,252.3804,252.5717,46329.0
2019-09-19 13:30:00,277.18,277.26,276.63,277.19,94653.0,252.4989,252.5717,251.9978,252.508,94653.0
2019-09-19 14:00:00,277.21,277.28,277.03,277.11,79238.0,252.5262,252.5899,252.3622,252.4351,79238.0
2019-09-19 14:30:00,277.1,277.1,276.82,276.96,29451.0,252.426,252.426,252.1709,252.2984,29451.0
2019-09-19 15:00:00,276.92,277.07,276.77,276.92,65328.0,252.262,252.3986,252.1254,252.262,65328.0
2019-09-19 15:30:00,276.84,276.9,276.23,276.5,175498.0,252.1891,252.2438,251.6334,251.8794,175498.0
2019-09-20 09:30:00,277.18,277.41,276.89,277.1,129338.0,252.4989,252.7084,252.2347,252.426,129338.0
2019-09-20 10:00:00,277.07,277.4,277.03,277.27,64820.0,252.3986,252.6993,252.3622,252.5808,64820.0
2019-09-20 10:30:00,277.3,277.39,276.92,277.05,114774.0,252.6082,252.6902,252.262,252.3804,114774.0
2019-09-20 11:00:00,277.01,277.16,276.82,276.89,45275.0,252.344,252.4806,252.1709,252.2347,45275.0
2019-09-20 11:30:00,276.85,276.96,276.56,276.92,76529.0,252.1982,252.2984,251.9341,252.262,76529.0
2019-09-20 12:00:00,276.92,277.04,276.8,276.91,21996.0,252.262,252.3713,252.1527,252.2529,21996.0
2019-09-20 12:30:00,276.85,276.85,276.59,276.84,34637.0,252.1982,252.1982,251.9614,252.1891,34637.0
2019-09-20 13:00:00,276.85,276.87,274.5,275.6,212410.0,252.1982,252.2165,250.0575,251.0595,212410.0
2019-09-20 13:30:00,275.58,275.6,275.05,275.6,181028.0,251.0413,251.0595,250.5585,251.0595,181028.0
2019-09-20 14:00:00,275.61,275.99,275.45,275.81,104121.0,251.0687,251.4148,250.9229,251.2508,104121.0
2019-09-20 14:30:00,275.79,276.12,275.79,275.88,64528.0,251.2326,251.5332,251.2326,251.3146,64528.0
2019-09-20 15:00:00,275.87,276.03,275.55,275.62,73628.0,251.3055,251.4513,251.014,251.0778,73628.0
2019-09-20 15:30:00,275.65,275.76,275.06,275.06,469681.0,251.1051,251.2053,250.5676,250.5676,469681.0
2019-09-23 09:30:00,274.59,275.33,274.33,275.04,116782.0,250.1395,250.8136,249.9026,250.5494,116782.0
2019-09-23 10:00:00,275.03,275.03,274.48,274.99,51266.0,250.5403,250.5403,250.0393,250.5039,51266.0
2019-09-23 10:30:00,275.02,275.13,274.62,274.68,29637.0,250.5312,250.6314,250.1668,250.2215,29637.0
2019-09-23 11:00:00,274.78,275.27,274.72,275.24,43634.0,250.3126,250.7589,250.2579,250.7316,43634.0
2019-09-23 11:30:00,275.26,275.51,275.26,275.4,203210.0,250.7498,250.9776,250.7498,250.8774,203210.0
2019-09-23 12:00:00,275.4,275.62,275.32,275.52,51661.0,250.8774,251.0778,250.8045,250.9867,51661.0
2019-09-23 12:30:00,275.53,275.62,275.26,275.39,49186.0,250.9958,251.0778,250.7498,250.8682,49186.0
2019-09-23 13:00:00,275.43,275.62,275.34,275.61,56318.0,250.9047,251.0778,250.8227,251.0687,56318.0
2019-09-23 13:30:00,275.56,275.71,275.48,275.65,42194.0,251.0231,251.1597,250.9502,251.1051,42194.0
2019-09-23 14:00:00,275.68,275.69,275.48,275.52,34584.0,251.1324,251.1415,250.9502,250.9867,34584.0
2019-09-23 14:30:00,275.5,275.6,275.42,275.54,33823.0,250.9684,251.0595,250.8956,251.0049,33823.0
2019-09-23 15:00:00,275.58,275.9,275.58,275.79,69640.0,251.0413,251.3328,251.0413,251.2326,69640.0
2019-09-23 15:30:00,275.79,275.79,275.16,275.21,158179.0,251.2326,251.2326,250.6587,250.7043,158179.0
2019-09-24 09:30:00,276.31,276.68,275.97,276.5,254507.0,251.7063,252.0434,251.3966,251.8794,254507.0
2019-09-24 10:00:00,276.32,276.44,275.59,275.81,108955.0,251.7154,251.8247,251.0504,251.2508,108955.0
2019-09-24 10:30:00,275.79,276.26,275.72,275.85,42008.0,251.2326,251.6608,251.1689,251.2873,42008.0
2019-09-24 11:00:00,275.79,275.79,275.33,275.38,94496.0,251.2326,251.2326,250.8136,250.8591,94496.0
2019-09-24 11:30:00,275.38,275.38,274.27,274.55,146685.0,250.8591,250.8591,249.848,250.103,146685.0
2019-09-24 12:00:00,274.51,274.85,273.11,273.44,164160.0,250.0666,250.3763,248.7913,249.0919,164160.0
2019-09-24 12:30:00,273.47,273.51,272.33,272.43,296592.0,249.1192,249.1556,248.0807,248.1718,296592.0
2019-09-24 13:00:00,272.44,272.94,272.13,272.26,109502.0,248.1809,248.6364,247.8985,248.0169,109502.0
2019-09-24 13:30:00,272.26,272.99,272.26,272.64,119144.0,248.0169,248.6819,248.0169,248.3631,119144.0
2019-09-24 14:00:00,272.62,273.98,272.06,273.66,445380.0,248.3449,249.5838,247.8348,249.2923,445380.0
2019-09-24 14:30:00,273.71,273.82,272.72,272.96,430346.0,249.3378,249.438,248.436,248.6546,430346.0
2019-09-24 15:00:00,272.9,273.27,272.4,272.64,743074.0,248.6,248.937,248.1445,248.3631,743074.0
2019-09-24 15:30:00,272.6,273.08,272.28,272.95,759946.0,248.3267,248.7639,248.0352,248.6455,759946.0
2019-09-25 09:30:00,273.08,273.47,272.33,272.35,218914.0,248.7639,249.1192,248.0807,248.0989,218914.0
2019-09-25 10:00:00,272.4,272.98,271.6,272.66,286613.0,248.1445,248.6728,247.4157,248.3813,286613.0
2019-09-25 10:30:00,272.69,273.68,272.58,273.35,417643.0,248.4087,249.3105,248.3085,249.0099,417643.0
2019-09-25 11:00:00,273.4,273.77,273.37,273.51,110332.0,249.0554,249.3925,249.0281,249.1556,110332.0
2019-09-25 11:30:00,273.51,273.74,273.26,273.55,31915.0,249.1556,249.3652,248.9279,249.1921,31915.0
2019-09-25 12:00:00,273.56,273.99,273.45,273.73,71849.0,249.2012,249.5929,249.101,249.3561,71849.0
2019-09-25 12:30:00,273.83,273.85,273.43,273.56,66737.0,249.4472,249.4654,249.0828,249.2012,66737.0
2019-09-25 13:00:00,273.62,273.84,273.49,273.66,39838.0,249.2558,249.4563,249.1374,249.2923,39838.0
2019-09-25 13:30:00,273.67,274.05,273.63,273.96,26029.0,249.3014,249.6476,249.265,249.5656,26029.0
2019-09-25 14:00:00,273.96,274.38,273.94,274.28,93655.0,249.5656,249.9482,249.5474,249.8571,93655.0
2019-09-25 14:30:00,274.24,274.55,274.13,274.53,77964.0,249.8206,250.103,249.7204,250.0848,77964.0
2019-09-25 15:00:00,274.45,274.75,274.43,274.68,66875.0,250.0119,250.2852,249.9937,250.2215,66875.0
2019-09-25 15:30:00,274.66,275.08,274.55,274.61,397352.0,250.2032,250.5858,250.103,250.1577,397352.0
2019-09-26 09:30:00,273.34,273.36,272.34,272.52,202531.0,250.1887,250.207,249.2734,249.4381,202531.0
2019-09-26 10:00:00,272.46,272.95,272.09,272.51,130528.0,249.3832,249.8317,249.0446,249.429,130528.0
2019-09-26 10:30:00,272.52,272.82,272.1,272.35,106891.0,249.4381,249.7127,249.0537,249.2825,106891.0
2019-09-26 11:00:00,272.31,272.38,271.35,271.74,273121.0,249.2459,249.31,248.3672,248.7242,273121.0
2019-09-26 11:30:00,271.75,272.03,271.45,271.69,141452.0,248.7334,248.9896,248.4588,248.6784,141452.0
2019-09-26 12:00:00,271.69,272.52,271.52,272.44,100917.0,248.6784,249.4381,248.5228,249.3649,100917.0
2019-09-26 12:30:00,272.39,272.58,272.16,272.29,51265.0,249.3192,249.4931,249.1086,249.2276,51265.0
2019-09-26 13:00:00,272.39,272.51,271.95,272.05,44355.0,249.3192,249.429,248.9164,249.008,44355.0
2019-09-26 13:30:00,272.04,272.63,272.01,272.62,65716.0,248.9988,249.5388,248.9713,249.5297,65716.0
2019-09-26 14:00:00,272.68,273.25,272.66,272.99,89401.0,249.5846,250.1063,249.5663,249.8683,89401.0
2019-09-26 14:30:00,272.97,273.13,272.69,272.74,124201.0,249.85,249.9965,249.5937,249.6395,124201.0
2019-09-26 15:00:00,272.76,273.41,272.73,273.23,175539.0,249.6578,250.2528,249.6304,250.088,175539.0
2019-09-26 15:30:00,273.26,273.55,272.5,272.75,302210.0,250.1155,250.3809,249.4198,249.6487,302210.0
2019-09-27 09:30:00,273.56,273.59,272.48,272.69,463211.0,250.3901,250.4175,249.4015,249.5937,463211.0
2019-09-27 10:00:00,272.69,272.78,272.2,272.73,50989.0,249.5937,249.6761,249.1452,249.6304,50989.0
2019-09-27 10:30:00,272.74,273.37,272.6,273.31,59627.0,249.6395,250.2161,249.5114,250.1612,59627.0
2019-09-27 11:00:00,273.29,273.41,273.06,273.28,96673.0,250.1429,250.2528,249.9324,250.1338,96673.0
2019-09-27 11:30:00,273.24,273.35,271.22,272.5,172733.0,250.0972,250.1978,248.2483,249.4198,172733.0
2019-09-27 12:00:00,272.49,272.49,271.77,272.0,158780.0,249.4107,249.4107,248.7517,248.9622,158780.0
2019-09-27 12:30:00,271.82,272.02,270.85,270.85,100539.0,248.7974,248.9805,247.9096,247.9096,100539.0
2019-09-27 13:00:00,270.82,271.51,270.66,271.18,174385.0,247.8821,248.5137,247.7357,248.2116,174385.0
2019-09-27 13:30:00,271.16,271.32,270.61,271.14,203541.0,248.1933,248.3398,247.6899,248.175,203541.0
2019-09-27 14:00:00,271.15,271.15,270.38,270.59,122444.0,248.1842,248.1842,247.4794,247.6716,122444.0
2019-09-27 14:30:00,270.46,270.56,269.72,269.99,151252.0,247.5526,247.6442,246.8753,247.1224,151252.0
2019-09-27 15:00:00,270.01,270.65,269.86,270.32,156909.0,247.1407,247.7265,247.0034,247.4245,156909.0
2019-09-27 15:30:00,270.3,271.33,270.29,271.26,222586.0,247.4062,248.3489,247.397,248.2849,222586.0
2019-09-30 09:30:00,271.82,272.5,271.79,272.31,245277.0,248.7974,249.4198,248.77,249.2459,245277.0
2019-09-30 10:00:00,272.27,272.57,272.07,272.13,499292.0,249.2093,249.4839,249.0263,249.0812,499292.0
2019-09-30 10:30:00,272.14,272.5,272.06,272.39,88515.0,249.0903,249.4198,249.0171,249.3192,88515.0
2019-09-30 11:00:00,272.36,272.78,272.15,272.76,78304.0,249.2917,249.6761,249.0995,249.6578,78304.0
2019-09-30 11:30:00,272.8,272.92,272.67,272.8,43931.0,249.6944,249.8043,249.5754,249.6944,43931.0
2019-09-30 12:00:00,272.8,273.2,272.8,273.18,115069.0,249.6944,250.0605,249.6944,250.0422,115069.0
2019-09-30 12:30:00,273.18,273.2,273.03,273.1,52817.0,250.0422,250.0605,249.9049,249.969,52817.0
2019-09-30 13:00:00,273.1,273.2,272.98,273.01,46910.0,249.969,250.0605,249.8592,249.8866,46910.0
2019-09-30 13:30:00,273.03,273.27,272.99,273.04,50615.0,249.9049,250.1246,249.8683,249.9141,50615.0
2019-09-30 14:00:00,273.04,273.08,272.86,272.99,53375.0,249.9141,249.9507,249.7493,249.8683,53375.0
2019-09-30 14:30:00,272.99,273.08,272.81,272.82,57056.0,249.8683,249.9507,249.7036,249.7127,57056.0
2019-09-30 15:00:00,272.85,272.98,272.66,272.78,161568.0,249.7402,249.8592,249.5663,249.6761,161568.0
2019-09-30 15:30:00,272.79,272.95,272.4,272.55,524551.0,249.6853,249.8317,249.3283,249.4656,524551.0
2019-10-01 09:30:00,273.44,274.08,273.32,273.9,393473.0,250.2802,250.866,250.1704,250.7013,393473.0
2019-10-01 10:00:00,273.84,273.85,271.35,272.04,440911.0,250.6463,250.6555,248.3672,248.9988,440911.0
2019-10-01 10:30:00,271.96,272.17,271.26,271.32,77599.0,248.9256,249.1178,248.2849,248.3398,77599.0
2019-10-01 11:00:00,271.26,271.47,270.84,271.41,139417.0,248.2849,248.4771,247.9004,248.4222,139417.0
2019-10-01 11:30:00,271.44,271.5,270.54,270.69,96474.0,248.4496,248.5045,247.6258,247.7631,96474.0
2019-10-01 12:00:00,270.68,270.69,269.86,270.18,301082.0,247.754,247.7631,247.0034,247.2963,301082.0
2019-10-01 12:30:00,270.22,270.52,270.05,270.05,86354.0,247.3329,247.6075,247.1773,247.1773,86354.0
2019-10-01 13:00:00,270.08,270.08,269.44,269.51,83090.0,247.2048,247.2048,246.619,246.6831,83090.0
2019-10-01 13:30:00,269.46,269.57,269.16,269.31,136000.0,246.6373,246.738,246.3627,246.5,136000.0
2019-10-01 14:00:00,269.38,269.63,269.09,269.53,269819.0,246.5641,246.7929,246.2987,246.7014,269819.0
2019-10-01 14:30:00,269.54,270.14,269.53,269.84,276485.0,246.7105,247.2597,246.7014,246.9851,276485.0
2019-10-01 15:00:00,269.85,270.15,269.54,270.02,352471.0,246.9943,247.2689,246.7105,247.1499,352471.0
2019-10-01 15:30:00,270.0,270.0,269.18,269.3,407241.0,247.1316,247.1316,246.381,246.4909,407241.0
2019-10-02 09:30:00,267.73,267.73,265.7,266.13,575653.0,245.0538,245.0538,243.1958,243.5894,575653.0
2019-10-02 10:00:00,266.11,266.36,265.5,265.72,263128.0,243.5711,243.7999,243.0127,243.2141,263128.0
2019-10-02 10:30:00,265.66,265.66,264.48,264.87,375926.0,243.1592,243.1592,242.0791,242.4361,375926.0
2019-10-02 11:00:00,264.8,265.3,264.6,264.67,229073.0,242.372,242.8297,242.1889,242.253,229073.0
2019-10-02 11:30:00,264.7,264.78,264.01,264.73,225623.0,242.2805,242.3537,241.6489,242.3079,225623.0
2019-10-02 12:00:00,264.7,264.72,263.95,264.17,144012.0,242.2805,242.2988,241.594,241.7954,144012.0
2019-10-02 12:30:00,264.17,264.23,263.25,263.56,197391.0,241.7954,241.8503,240.9533,241.237,197391.0
2019-10-02 13:00:00,263.52,264.29,263.35,264.18,332327.0,241.2004,241.9052,241.0448,241.8045,332327.0
2019-10-02 13:30:00,264.15,264.19,263.63,263.88,99931.0,241.7771,241.8137,241.3011,241.5299,99931.0
2019-10-02 14:00:00,263.84,264.62,263.66,264.4,205004.0,241.4933,242.2073,241.3286,242.0059,205004.0
2019-10-02 14:30:00,264.41,265.0,264.24,264.93,176666.0,242.015,242.5551,241.8594,242.491,176666.0
2019-10-02 15:00:00,264.99,265.36,264.52,264.88,226544.0,242.5459,242.8846,242.1157,242.4452,226544.0
2019-10-02 15:30:00,264.87,265.17,264.16,264.56,465494.0,242.4361,242.7107,241.7862,242.1523,465494.0
2019-10-03 09:30:00,264.35,264.92,263.92,264.84,220657.0,241.9601,242.4818,241.5665,242.4086,220657.0
2019-10-03 10:00:00,264.75,264.75,261.59,263.76,545705.0,242.3262,242.3262,239.4339,241.4201,545705.0
2019-10-03 10:30:00,263.65,264.29,263.07,263.97,257794.0,241.3194,241.9052,240.7885,241.6123,257794.0
2019-10-03 11:00:00,263.93,265.8,263.68,265.13,371508.0,241.5757,243.2873,241.3469,242.6741,371508.0
2019-10-03 11:30:00,265.12,265.12,264.48,264.59,131246.0,242.6649,242.6649,242.0791,242.1798,131246.0
2019-10-03 12:00:00,264.59,265.47,264.59,265.47,61650.0,242.1798,242.9853,242.1798,242.9853,61650.0
2019-10-03 12:30:00,265.35,265.98,265.23,265.86,129748.0,242.8754,243.4521,242.7656,243.3422,129748.0
2019-10-03 13:00:00,265.89,266.03,265.58,265.75,69190.0,243.3697,243.4978,243.0859,243.2415,69190.0
2019-10-03 13:30:00,265.76,266.4,265.7,266.33,51999.0,243.2507,243.8365,243.1958,243.7724,51999.0
2019-10-03 14:00:00,266.35,266.56,266.06,266.49,73677.0,243.7907,243.9829,243.5253,243.9189,73677.0
2019-10-03 14:30:00,266.46,266.5,266.01,266.1,69440.0,243.8914,243.928,243.4795,243.5619,69440.0
2019-10-03 15:00:00,266.1,266.2,265.75,265.88,103383.0,243.5619,243.6534,243.2415,243.3605,103383.0
2019-10-03 15:30:00,265.93,266.7,265.53,266.67,209105.0,243.4063,244.1111,243.0402,244.0836,209105.0
2019-10-04 09:30:00,267.45,268.41,267.35,268.38,217849.0,244.7976,245.6763,244.706,245.6488,217849.0
2019-10-04 10:00:00,268.35,268.78,268.15,268.17,60196.0,245.6213,246.0149,245.4383,245.4566,60196.0
2019-10-04 10:30:00,268.09,268.28,267.68,268.04,75402.0,245.3834,245.5573,245.0081,245.3376,75402.0
2019-10-04 11:00:00,268.08,268.67,267.87,268.63,46459.0,245.3742,245.9142,245.182,245.8776,46459.0
2019-10-04 11:30:00,268.67,269.23,268.66,269.0,64333.0,245.9142,246.4268,245.9051,246.2163,64333.0
2019-10-04 12:00:00,269.04,269.19,268.88,269.0,169310.0,246.2529,246.3902,246.1064,246.2163,169310.0
2019-10-04 12:30:00,269.02,269.14,268.91,269.01,41112.0,246.2346,246.3444,246.1339,246.2254,41112.0
2019-10-04 13:00:00,269.01,269.11,268.87,269.1,39216.0,246.2254,246.317,246.0973,246.3078,39216.0
2019-10-04 13:30:00,269.08,269.41,269.05,269.11,152414.0,246.2895,246.5916,246.262,246.317,152414.0
2019-10-04 14:00:00,269.19,269.59,269.05,269.54,79176.0,246.3902,246.7563,246.262,246.7105,79176.0
2019-10-04 14:30:00,269.53,269.75,269.53,269.61,58930.0,246.7014,246.9028,246.7014,246.7746,58930.0
2019-10-04 15:00:00,269.61,269.9,269.56,269.76,92472.0,246.7746,247.0401,246.7288,246.9119,92472.0
2019-10-04 15:30:00,269.76,270.56,269.69,270.34,382007.0,246.9119,247.6442,246.8478,247.4428,382007.0
2019-10-07 09:30:00,269.52,269.77,268.9,269.23,245761.0,246.6922,246.9211,246.1247,246.4268,245761.0
2019-10-07 10:00:00,269.26,269.91,269.08,269.81,38064.0,246.4543,247.0492,246.2895,246.9577,38064.0
2019-10-07 10:30:00,269.75,270.12,269.5,270.09,168097.0,246.9028,247.2414,246.6739,247.214,168097.0
2019-10-07 11:00:00,270.04,270.52,270.04,270.32,53330.0,247.1682,247.6075,247.1682,247.4245,53330.0
2019-10-07 11:30:00,270.31,270.78,270.31,270.77,34816.0,247.4153,247.8455,247.4153,247.8364,34816.0
2019-10-07 12:00:00,270.77,270.77,270.27,270.31,40157.0,247.8364,247.8364,247.3787,247.4153,40157.0
2019-10-07 12:30:00,270.27,270.5,270.17,270.32,85213.0,247.3787,247.5892,247.2872,247.4245,85213.0
2019-10-07 13:00:00,270.31,270.53,269.84,270.12,87263.0,247.4153,247.6167,246.9851,247.2414,87263.0
2019-10-07 13:30:00,270.14,271.16,270.1,271.04,145308.0,247.2597,248.1933,247.2231,248.0835,145308.0
2019-10-07 14:00:00,271.09,271.11,270.11,270.27,71582.0,248.1293,248.1476,247.2323,247.3787,71582.0
2019-10-07 14:30:00,270.24,270.24,269.32,269.77,84131.0,247.3513,247.3513,246.5092,246.9211,84131.0
2019-10-07 15:00:00,269.68,270.13,269.64,269.99,90186.0,246.8387,247.2506,246.8021,247.1224,90186.0
2019-10-07 15:30:00,270.0,270.0,269.13,269.18,310311.0,247.1316,247.1316,246.3353,246.381,310311.0
2019-10-08 09:30:00,267.29,267.31,266.05,266.06,235343.0,244.6511,244.6694,243.5161,243.5253,235343.0
2019-10-08 10:00:00,266.07,266.22,265.49,265.82,129551.0,243.5344,243.6717,243.0036,243.3056,129551.0
2019-10-08 10:30:00,265.71,266.54,265.5,266.52,101237.0,243.2049,243.9646,243.0127,243.9463,101237.0
2019-10-08 11:00:00,266.51,266.68,265.8,265.81,48651.0,243.9372,244.0928,243.2873,243.2965,48651.0
2019-10-08 11:30:00,265.81,266.03,265.31,265.92,76190.0,243.2965,243.4978,242.8388,243.3971,76190.0
2019-10-08 12:00:00,265.94,266.45,265.73,266.36,39861.0,243.4155,243.8823,243.2232,243.7999,39861.0
2019-10-08 12:30:00,266.35,267.35,266.17,266.56,50541.0,243.7907,244.706,243.626,243.9829,50541.0
2019-10-08 13:00:00,266.66,267.03,266.4,266.96,33511.0,244.0745,244.4131,243.8365,244.3491,33511.0
2019-10-08 13:30:00,266.95,267.3,266.73,266.93,27344.0,244.3399,244.6603,244.1385,244.3216,27344.0
2019-10-08 14:00:00,266.95,267.0,266.6,266.86,42332.0,244.3399,244.3857,244.0196,244.2575,42332.0
2019-10-08 14:30:00,266.83,268.02,266.06,266.77,241689.0,244.2301,245.3193,243.5253,244.1752,241689.0
2019-10-08 15:00:00,266.75,267.31,266.11,266.67,128962.0,244.1568,244.6694,243.5711,244.0836,128962.0
2019-10-08 15:30:00,266.68,266.91,264.96,265.02,396802.0,244.0928,244.3033,242.5185,242.5734,396802.0
2019-10-09 09:30:00,267.04,267.48,266.48,266.73,340064.0,244.4223,244.825,243.9097,244.1385,340064.0
2019-10-09 10:00:00,266.75,267.25,266.66,267.23,111902.0,244.1568,244.6145,244.0745,244.5962,111902.0
2019-10-09 10:30:00,267.21,267.31,266.82,267.02,62933.0,244.5779,244.6694,244.2209,244.404,62933.0
2019-10-09 11:00:00,267.04,267.16,266.39,266.74,121765.0,244.4223,244.5321,243.8273,244.1477,121765.0
2019-10-09 11:30:00,266.74,267.53,266.7,267.19,84709.0,244.1477,244.8708,244.1111,244.5596,84709.0
2019-10-09 12:00:00,267.26,267.55,267.23,267.31,53718.0,244.6237,244.8891,244.5962,244.6694,53718.0
2019-10-09 12:30:00,267.36,267.54,267.23,267.53,92265.0,244.7152,244.8799,244.5962,244.8708,92265.0
2019-10-09 13:00:00,267.58,268.0,267.24,267.41,94797.0,244.9166,245.301,244.6053,244.7609,94797.0
2019-10-09 13:30:00,267.42,267.78,267.41,267.62,24794.0,244.7701,245.0996,244.7609,244.9532,24794.0
2019-10-09 14:00:00,267.59,267.89,267.4,267.77,63033.0,244.9257,245.2003,244.7518,245.0905,63033.0
2019-10-09 14:30:00,267.75,268.23,267.75,268.1,69109.0,245.0722,245.5115,245.0722,245.3925,69109.0
2019-10-09 15:00:00,268.1,268.28,268.06,268.18,111724.0,245.3925,245.5573,245.3559,245.4657,111724.0
2019-10-09 15:30:00,268.22,268.44,267.28,267.46,260905.0,245.5023,245.7037,244.642,244.8067,260905.0
2019-10-10 09:30:00,267.42,269.34,267.25,269.3,219706.0,244.7701,246.5275,244.6145,246.4909,219706.0
2019-10-10 10:00:00,269.3,269.35,268.75,269.08,169547.0,246.4909,246.5366,245.9875,246.2895,169547.0
2019-10-10 10:30:00,269.08,269.83,269.0,269.83,82227.0,246.2895,246.976,246.2163,246.976,82227.0
2019-10-10 11:00:00,269.85,270.2,269.7,269.98,91112.0,246.9943,247.3146,246.857,247.1133,91112.0
2019-10-10 11:30:00,269.96,270.11,269.81,269.94,55800.0,247.095,247.2323,246.9577,247.0767,55800.0
2019-10-10 12:00:00,269.97,270.04,269.35,269.42,66013.0,247.1041,247.1682,246.5366,246.6007,66013.0
2019-10-10 12:30:00,269.33,269.37,268.88,269.32,74248.0,246.5183,246.5549,246.1064,246.5092,74248.0
2019-10-10 13:00:00,269.32,269.39,269.11,269.17,19708.0,246.5092,246.5732,246.317,246.3719,19708.0
2019-10-10 13:30:00,269.11,269.7,268.77,269.44,37906.0,246.317,246.857,246.0058,246.619,37906.0
2019-10-10 14:00:00,269.4,269.57,268.22,268.89,79481.0,246.5824,246.738,245.5023,246.1156,79481.0
2019-10-10 14:30:00,268.91,269.2,268.71,268.95,24678.0,246.1339,246.3993,245.9508,246.1705,24678.0
2019-10-10 15:00:00,268.93,269.38,268.88,269.38,56937.0,246.1522,246.5641,246.1064,246.5641,56937.0
2019-10-10 15:30:00,269.4,269.52,268.98,269.33,144695.0,246.5824,246.6922,246.198,246.5183,144695.0
2019-10-11 09:30:00,272.08,273.42,272.08,273.0,307533.0,249.0354,250.2619,249.0354,249.8775,307533.0
2019-10-11 10:00:00,273.07,273.57,273.07,273.53,175344.0,249.9416,250.3992,249.9416,250.3626,175344.0
2019-10-11 10:30:00,273.53,273.62,273.18,273.43,102253.0,250.3626,250.445,250.0422,250.2711,102253.0
2019-10-11 11:00:00,273.43,274.05,273.41,273.98,119731.0,250.2711,250.8386,250.2528,250.7745,119731.0
2019-10-11 11:30:00,274.0,274.35,273.32,273.46,167076.0,250.7928,251.1131,250.1704,250.2985,167076.0
2019-10-11 12:00:00,273.44,273.54,272.97,273.21,110187.0,250.2802,250.3718,249.85,250.0697,110187.0
2019-10-11 12:30:00,273.25,273.4,271.94,273.31,150854.0,250.1063,250.2436,248.9073,250.1612,150854.0
2019-10-11 13:00:00,273.35,273.86,272.87,273.33,115372.0,250.1978,250.6646,249.7585,250.1795,115372.0
2019-10-11 13:30:00,273.35,273.86,273.03,273.79,145686.0,250.1978,250.6646,249.9049,250.6006,145686.0
2019-10-11 14:00:00,273.79,273.94,273.38,273.83,93015.0,250.6006,250.7379,250.2253,250.6372,93015.0
2019-10-11 14:30:00,273.85,274.11,273.83,273.97,74652.0,250.6555,250.8935,250.6372,250.7653,74652.0
2019-10-11 15:00:00,273.89,274.04,273.75,273.9,74705.0,250.6921,250.8294,250.564,250.7013,74705.0
2019-10-11 15:30:00,273.91,274.25,271.99,272.14,501840.0,250.7104,251.0216,248.953,249.0903,501840.0
2019-10-14 09:30:00,271.79,272.11,271.48,272.01,143340.0,248.77,249.0629,248.4862,248.9713,143340.0
2019-10-14 10:00:00,271.97,272.39,271.7,271.82,80297.0,248.9347,249.3192,248.6876,248.7974,80297.0
2019-10-14 10:30:00,271.82,272.4,271.82,272.39,51921.0,248.7974,249.3283,248.7974,249.3192,51921.0
2019-10-14 11:00:00,272.41,272.45,271.97,272.03,45717.0,249.3375,249.3741,248.9347,248.9896,45717.0
2019-10-14 11:30:00,272.11,272.41,272.11,272.15,53548.0,249.0629,249.3375,249.0629,249.0995,53548.0
2019-10-14 12:00:00,272.14,272.23,271.89,271.93,42337.0,249.0903,249.1727,248.8615,248.8981,42337.0
2019-10-14 12:30:00,271.93,272.15,271.89,272.02,33716.0,248.8981,249.0995,248.8615,248.9805,33716.0
2019-10-14 13:00:00,271.96,272.12,271.88,272.0,43317.0,248.9256,249.072,248.8523,248.9622,43317.0
2019-10-14 13:30:00,271.94,272.16,271.78,272.15,41677.0,248.9073,249.1086,248.7608,249.0995,41677.0
2019-10-14 14:00:00,272.23,272.34,272.1,272.2,132301.0,249.1727,249.2734,249.0537,249.1452,132301.0
2019-10-14 14:30:00,272.2,272.23,271.98,272.07,56439.0,249.1452,249.1727,248.9439,249.0263,56439.0
2019-10-14 15:00:00,272.02,272.21,271.91,272.08,57785.0,248.9805,249.1544,248.8798,249.0354,57785.0
2019-10-14 15:30:00,272.06,272.09,271.78,271.88,220351.0,249.0171,249.0446,248.7608,248.8523,220351.0
2019-10-15 09:30:00,272.87,273.29,272.77,273.17,172891.0,249.7585,250.1429,249.667,250.0331,172891.0
2019-10-15 10:00:00,273.17,274.24,273.17,274.13,203236.0,250.0331,251.0125,250.0331,250.9118,203236.0
2019-10-15 10:30:00,274.15,275.01,274.07,275.0,253907.0,250.9301,251.7172,250.8569,251.7081,253907.0
2019-10-15 11:00:00,275.01,275.16,274.5,274.85,152577.0,251.7172,251.8545,251.2504,251.5708,152577.0
2019-10-15 11:30:00,274.83,274.86,274.5,274.83,78520.0,251.5525,251.5799,251.2504,251.5525,78520.0
2019-10-15 12:00:00,274.85,274.96,274.66,274.69,47059.0,251.5708,251.6715,251.3969,251.4243,47059.0
2019-10-15 12:30:00,274.71,274.98,274.68,274.95,50739.0,251.4427,251.6898,251.4152,251.6623,50739.0
2019-10-15 13:00:00,275.0,275.04,274.75,274.83,59337.0,251.7081,251.7447,251.4793,251.5525,59337.0
2019-10-15 13:30:00,274.82,275.17,274.8,275.05,48479.0,251.5433,251.8637,251.525,251.7539,48479.0
2019-10-15 14:00:00,275.07,275.25,274.96,275.14,119954.0,251.7722,251.9369,251.6715,251.8362,119954.0
2019-10-15 14:30:00,275.12,275.15,274.78,274.91,62349.0,251.8179,251.8454,251.5067,251.6257,62349.0
2019-10-15 15:00:00,274.87,274.98,274.61,274.98,60703.0,251.5891,251.6898,251.3511,251.6898,60703.0
2019-10-15 15:30:00,274.97,275.01,274.5,274.5,153779.0,251.6806,251.7172,251.2504,251.2504,153779.0
2019-10-16 09:30:00,274.07,274.28,273.73,273.87,124120.0,250.8569,251.0491,250.5457,250.6738,124120.0
2019-10-16 10:00:00,273.83,274.36,273.62,274.36,70772.0,250.6372,251.1223,250.445,251.1223,70772.0
2019-10-16 10:30:00,274.41,274.61,274.22,274.59,57727.0,251.1681,251.3511,250.9942,251.3328,57727.0
2019-10-16 11:00:00,274.59,274.73,274.33,274.35,57802.0,251.3328,251.461,251.0948,251.1131,57802.0
2019-10-16 11:30:00,274.38,274.65,274.12,274.29,46309.0,251.1406,251.3877,250.9026,251.0582,46309.0
2019-10-16 12:00:00,274.43,274.5,274.1,274.17,37613.0,251.1864,251.2504,250.8843,250.9484,37613.0
2019-10-16 12:30:00,274.19,274.21,273.87,273.95,27836.0,250.9667,250.985,250.6738,250.747,27836.0
2019-10-16 13:00:00,273.92,274.01,273.67,273.73,146385.0,250.7196,250.8019,250.4907,250.5457,146385.0
2019-10-16 13:30:00,273.75,274.01,273.68,273.76,62813.0,250.564,250.8019,250.4999,250.5731,62813.0
2019-10-16 14:00:00,273.78,274.0,273.7,273.97,47202.0,250.5914,250.7928,250.5182,250.7653,47202.0
2019-10-16 14:30:00,273.96,274.33,273.96,274.21,28418.0,250.7562,251.0948,250.7562,250.985,28418.0
2019-10-16 15:00:00,274.2,274.21,273.81,273.97,63186.0,250.9759,250.985,250.6189,250.7653,63186.0
2019-10-16 15:30:00,273.95,274.17,273.89,274.08,130968.0,250.747,250.9484,250.6921,250.866,130968.0
2019-10-17 09:30:00,275.24,275.72,275.04,275.65,210475.0,251.9278,252.3671,251.7447,252.303,210475.0
2019-10-17 10:00:00,275.6,275.72,275.29,275.4,446928.0,252.2573,252.3671,251.9735,252.0742,446928.0
2019-10-17 10:30:00,275.41,275.48,274.79,274.88,49804.0,252.0834,252.1474,251.5159,251.5983,49804.0
2019-10-17 11:00:00,274.78,275.12,274.37,274.92,87992.0,251.5067,251.8179,251.1315,251.6349,87992.0
2019-10-17 11:30:00,274.95,274.97,274.3,274.52,60334.0,251.6623,251.6806,251.0674,251.2687,60334.0
2019-10-17 12:00:00,274.48,274.64,274.18,274.56,42393.0,251.2321,251.3786,250.9575,251.3054,42393.0
2019-10-17 12:30:00,274.57,274.89,274.57,274.84,25580.0,251.3145,251.6074,251.3145,251.5616,25580.0
2019-10-17 13:00:00,274.89,275.0,274.71,274.8,112418.0,251.6074,251.7081,251.4427,251.525,112418.0
2019-10-17 13:30:00,274.89,275.09,274.87,274.95,48048.0,251.6074,251.7905,251.5891,251.6623,48048.0
2019-10-17 14:00:00,274.99,274.99,274.63,274.95,62419.0,251.6989,251.6989,251.3694,251.6623,62419.0
2019-10-17 14:30:00,274.94,275.22,274.78,275.14,83170.0,251.6532,251.9095,251.5067,251.8362,83170.0
2019-10-17 15:00:00,275.16,275.23,274.94,275.05,57628.0,251.8545,251.9186,251.6532,251.7539,57628.0
2019-10-17 15:30:00,275.05,275.21,274.69,274.83,237359.0,251.7539,251.9003,251.4243,251.5525,237359.0
2019-10-18 09:30:00,274.36,274.97,274.35,274.89,139183.0,251.1223,251.6806,251.1131,251.6074,139183.0
2019-10-18 10:00:00,274.86,274.86,274.27,274.39,44823.0,251.5799,251.5799,251.0399,251.1498,44823.0
2019-10-18 10:30:00,274.34,274.34,273.83,274.23,66526.0,251.104,251.104,250.6372,251.0033,66526.0
2019-10-18 11:00:00,274.23,274.54,274.14,274.42,55488.0,251.0033,251.2871,250.9209,251.1772,55488.0
2019-10-18 11:30:00,274.44,274.52,273.65,273.65,98501.0,251.1955,251.2687,250.4724,250.4724,98501.0
2019-10-18 12:00:00,273.63,273.86,272.81,273.11,75926.0,250.4541,250.6646,249.7036,249.9782,75926.0
2019-10-18 12:30:00,273.08,273.57,273.02,273.56,64332.0,249.9507,250.3992,249.8958,250.3901,64332.0
2019-10-18 13:00:00,273.53,274.05,273.53,273.92,45443.0,250.3626,250.8386,250.3626,250.7196,45443.0
2019-10-18 13:30:00,273.94,274.28,273.84,274.2,56108.0,250.7379,251.0491,250.6463,250.9759,56108.0
2019-10-18 14:00:00,274.24,274.36,274.0,274.33,48776.0,251.0125,251.1223,250.7928,251.0948,48776.0
2019-10-18 14:30:00,274.3,274.33,274.05,274.25,40468.0,251.0674,251.0948,250.8386,251.0216,40468.0
2019-10-18 15:00:00,274.3,274.55,274.26,274.29,99474.0,251.0674,251.2962,251.0308,251.0582,99474.0
2019-10-18 15:30:00,274.24,274.41,273.68,273.68,113776.0,251.0125,251.1681,250.4999,250.4999,113776.0
2019-10-21 09:30:00,275.05,275.33,274.66,274.76,156563.0,251.7539,252.0101,251.3969,251.4884,156563.0
2019-10-21 10:00:00,274.88,275.03,274.57,274.98,29024.0,251.5983,251.7356,251.3145,251.6898,29024.0
2019-10-21 10:30:00,275.02,275.15,274.87,275.06,51521.0,251.7264,251.8454,251.5891,251.763,51521.0
2019-10-21 11:00:00,275.19,275.31,275.09,275.3,52908.0,251.882,251.9918,251.7905,251.9827,52908.0
2019-10-21 11:30:00,275.29,275.34,275.05,275.17,150582.0,251.9735,252.0193,251.7539,251.8637,150582.0
2019-10-21 12:00:00,275.1,275.3,275.0,275.3,1598779.0,251.7996,251.9827,251.7081,251.9827,1598779.0
2019-10-21 12:30:00,275.31,275.47,275.28,275.39,54827.0,251.9918,252.1383,251.9644,252.0651,54827.0
2019-10-21 13:00:00,275.37,275.44,275.24,275.28,34479.0,252.0468,252.1108,251.9278,251.9644,34479.0
2019-10-21 13:30:00,275.3,275.34,275.17,275.27,37910.0,251.9827,252.0193,251.8637,251.9552,37910.0
2019-10-21 14:00:00,275.26,275.61,275.24,275.35,87383.0,251.9461,252.2664,251.9278,252.0284,87383.0
2019-10-21 14:30:00,275.41,275.54,275.39,275.5,66618.0,252.0834,252.2024,252.0651,252.1657,66618.0
2019-10-21 15:00:00,275.46,275.59,275.38,275.5,132441.0,252.1291,252.2481,252.0559,252.1657,132441.0
2019-10-21 15:30:00,275.5,275.72,275.45,275.6,291720.0,252.1657,252.3671,252.12,252.2573,291720.0
2019-10-22 09:30:00,276.09,276.24,275.84,276.14,223768.0,252.7058,252.8431,252.4769,252.7515,223768.0
2019-10-22 10:00:00,276.16,276.24,275.8,275.98,108783.0,252.7698,252.8431,252.4403,252.6051,108783.0
2019-10-22 10:30:00,276.07,276.32,275.91,276.19,65051.0,252.6875,252.9163,252.541,252.7973,65051.0
2019-10-22 11:00:00,276.11,276.33,275.94,275.96,97387.0,252.7241,252.9254,252.5685,252.5868,97387.0
2019-10-22 11:30:00,275.9,276.16,275.7,275.75,41783.0,252.5319,252.7698,252.3488,252.3946,41783.0
2019-10-22 12:00:00,275.79,276.25,275.75,276.24,46574.0,252.4312,252.8522,252.3946,252.8431,46574.0
2019-10-22 12:30:00,276.25,276.33,276.15,276.23,38476.0,252.8522,252.9254,252.7607,252.8339,38476.0
2019-10-22 13:00:00,276.22,276.25,276.03,276.12,141991.0,252.8248,252.8522,252.6509,252.7332,141991.0
2019-10-22 13:30:00,276.11,276.25,275.84,276.01,98678.0,252.7241,252.8522,252.4769,252.6325,98678.0
2019-10-22 14:00:00,275.99,276.22,275.85,275.96,55191.0,252.6142,252.8248,252.4861,252.5868,55191.0
2019-10-22 14:30:00,276.02,276.03,275.05,275.18,108076.0,252.6417,252.6509,251.7539,251.8728,108076.0
2019-10-22 15:00:00,275.25,275.42,274.86,275.38,137701.0,251.9369,252.0925,251.5799,252.0559,137701.0
2019-10-22 15:30:00,275.37,275.5,274.52,274.62,163153.0,252.0468,252.1657,251.2687,251.3603,163153.0
2019-10-23 09:30:00,274.41,274.98,274.17,274.87,174859.0,251.1681,251.6898,250.9484,251.5891,174859.0
2019-10-23 10:00:00,274.92,274.95,274.52,274.65,86029.0,251.6349,251.6623,251.2687,251.3877,86029.0
2019-10-23 10:30:00,274.76,275.11,274.43,275.04,60122.0,251.4884,251.8088,251.1864,251.7447,60122.0
2019-10-23 11:00:00,275.03,275.32,275.0,275.17,49371.0,251.7356,252.001,251.7081,251.8637,49371.0
2019-10-23 11:30:00,275.26,275.29,274.98,275.01,25965.0,251.9461,251.9735,251.6898,251.7172,25965.0
2019-10-23 12:00:00,275.06,275.06,274.84,274.87,34389.0,251.763,251.763,251.5616,251.5891,34389.0
2019-10-23 12:30:00,274.9,275.16,274.89,274.93,45648.0,251.6166,251.8545,251.6074,251.644,45648.0
2019-10-23 13:00:00,274.91,275.06,274.76,274.88,15297.0,251.6257,251.763,251.4884,251.5983,15297.0
2019-10-23 13:30:00,274.86,275.0,274.83,274.88,92446.0,251.5799,251.7081,251.5525,251.5983,92446.0
2019-10-23 14:00:00,274.85,274.89,274.49,274.54,54526.0,251.5708,251.6074,251.2413,251.2871,54526.0
2019-10-23 14:30:00,274.54,274.67,274.46,274.67,37400.0,251.2871,251.406,251.2138,251.406,37400.0
2019-10-23 15:00:00,274.64,274.93,274.57,274.9,26251.0,251.3786,251.644,251.3145,251.6166,26251.0
2019-10-23 15:30:00,274.94,275.48,274.91,275.43,175179.0,251.6532,252.1474,251.6257,252.1017,175179.0
2019-10-24 09:30:00,276.38,276.51,275.37,275.45,169645.0,252.9712,253.0902,252.0468,252.12,169645.0
2019-10-24 10:00:00,275.41,275.56,275.12,275.33,235807.0,252.0834,252.2207,251.8179,252.0101,235807.0
2019-10-24 10:30:00,275.32,275.53,275.05,275.45,85046.0,252.001,252.1932,251.7539,252.12,85046.0
2019-10-24 11:00:00,275.51,276.0,275.5,275.98,95552.0,252.1749,252.6234,252.1657,252.6051,95552.0
2019-10-24 11:30:00,275.98,276.21,275.62,276.05,132946.0,252.6051,252.8156,252.2756,252.6692,132946.0
2019-10-24 12:00:00,276.07,276.2,275.12,275.51,182743.0,252.6875,252.8065,251.8179,252.1749,182743.0
2019-10-24 12:30:00,275.53,275.82,275.51,275.65,422390.0,252.1932,252.4586,252.1749,252.303,422390.0
2019-10-24 13:00:00,275.66,275.66,275.39,275.57,40372.0,252.3122,252.3122,252.0651,252.2298,40372.0
2019-10-24 13:30:00,275.56,275.56,275.16,275.33,45285.0,252.2207,252.2207,251.8545,252.0101,45285.0
2019-10-24 14:00:00,275.33,275.56,275.27,275.56,69602.0,252.0101,252.2207,251.9552,252.2207,69602.0
2019-10-24 14:30:00,275.54,275.74,275.5,275.66,82103.0,252.2024,252.3854,252.1657,252.3122,82103.0
2019-10-24 15:00:00,275.64,275.95,275.63,275.86,82511.0,252.2939,252.5776,252.2847,252.4953,82511.0
2019-10-24 15:30:00,275.88,276.14,275.77,275.88,180873.0,252.5136,252.7515,252.4129,252.5136,180873.0
2019-10-25 09:30:00,275.33,275.95,275.28,275.9,119947.0,252.0101,252.5776,251.9644,252.5319,119947.0
2019-10-25 10:00:00,275.88,276.5,275.82,276.36,62727.0,252.5136,253.081,252.4586,252.9529,62727.0
2019-10-25 10:30:00,276.39,276.83,276.23,276.76,72127.0,252.9804,253.3831,252.8339,253.319,72127.0
2019-10-25 11:00:00,276.82,277.54,276.63,277.45,179032.0,253.3739,254.033,253.2,253.9506,179032.0
2019-10-25 11:30:00,277.48,277.52,277.24,277.4,86850.0,253.978,254.0147,253.7584,253.9048,86850.0
2019-10-25 12:00:00,277.39,277.44,276.98,277.31,79896.0,253.8957,253.9414,253.5204,253.8224,79896.0
2019-10-25 12:30:00,277.31,277.34,277.12,277.13,39494.0,253.8224,253.8499,253.6485,253.6577,39494.0
2019-10-25 13:00:00,277.23,277.31,277.11,277.24,39830.0,253.7492,253.8224,253.6394,253.7584,39830.0
2019-10-25 13:30:00,277.21,277.22,277.03,277.17,38840.0,253.7309,253.7401,253.5662,253.6943,38840.0
2019-10-25 14:00:00,277.11,277.21,276.86,276.97,60509.0,253.6394,253.7309,253.4106,253.5112,60509.0
2019-10-25 14:30:00,276.94,277.15,276.7,277.09,46668.0,253.4838,253.676,253.2641,253.6211,46668.0
2019-10-25 15:00:00,277.09,277.2,276.93,277.09,59046.0,253.6211,253.7218,253.4746,253.6211,59046.0
2019-10-25 15:30:00,277.09,277.24,276.89,277.05,205558.0,253.6211,253.7584,253.438,253.5845,205558.0
2019-10-28 09:30:00,278.22,278.89,278.22,278.76,298684.0,254.6554,255.2686,254.6554,255.1496,298684.0
2019-10-28 10:00:00,278.8,278.95,278.69,278.87,82114.0,255.1862,255.3235,255.0856,255.2503,82114.0
2019-10-28 10:30:00,278.85,279.07,278.55,278.62,76689.0,255.232,255.4334,254.9574,255.0215,76689.0
2019-10-28 11:00:00,278.62,278.71,278.42,278.55,102921.0,255.0215,255.1039,254.8384,254.9574,102921.0
2019-10-28 11:30:00,278.6,278.7,278.39,278.56,39860.0,255.0032,255.0947,254.811,254.9666,39860.0
2019-10-28 12:00:00,278.58,278.79,278.47,278.72,45209.0,254.9849,255.1771,254.8842,255.113,45209.0
2019-10-28 12:30:00,278.67,278.7,278.46,278.49,31159.0,255.0673,255.0947,254.875,254.9025,31159.0
2019-10-28 13:00:00,278.48,278.71,278.47,278.66,333527.0,254.8933,255.1039,254.8842,255.0581,333527.0
2019-10-28 13:30:00,278.69,278.79,278.57,278.69,72600.0,255.0856,255.1771,254.9757,255.0856,72600.0
2019-10-28 14:00:00,278.69,278.8,278.66,278.7,68648.0,255.0856,255.1862,255.0581,255.0947,68648.0
2019-10-28 14:30:00,278.7,278.85,278.69,278.76,66300.0,255.0947,255.232,255.0856,255.1496,66300.0
2019-10-28 15:00:00,278.77,278.94,278.69,278.92,63479.0,255.1588,255.3144,255.0856,255.2961,63479.0
2019-10-28 15:30:00,278.91,278.92,278.55,278.62,203726.0,255.2869,255.2961,254.9574,255.0215,203726.0
2019-10-29 09:30:00,278.32,278.83,278.18,278.62,248428.0,254.7469,255.2137,254.6188,255.0215,248428.0
2019-10-29 10:00:00,278.59,278.8,278.43,278.75,97618.0,254.994,255.1862,254.8476,255.1405,97618.0
2019-10-29 10:30:00,278.78,279.43,278.69,279.19,119782.0,255.1679,255.7629,255.0856,255.5432,119782.0
2019-10-29 11:00:00,279.2,279.37,278.82,278.97,72865.0,255.5524,255.708,255.2045,255.3418,72865.0
2019-10-29 11:30:00,279.01,279.08,278.37,278.56,83281.0,255.3785,255.4425,254.7927,254.9666,83281.0
2019-10-29 12:00:00,278.45,279.16,278.3,279.15,79160.0,254.8659,255.5157,254.7286,255.5066,79160.0
2019-10-29 12:30:00,279.2,279.23,279.01,279.03,25443.0,255.5524,255.5798,255.3785,255.3968,25443.0
2019-10-29 13:00:00,279.05,279.18,278.97,278.99,43595.0,255.4151,255.5341,255.3418,255.3601,43595.0
2019-10-29 13:30:00,278.99,279.12,278.98,279.04,59801.0,255.3601,255.4791,255.351,255.4059,59801.0
2019-10-29 14:00:00,279.02,279.02,278.64,278.69,51624.0,255.3876,255.3876,255.0398,255.0856,51624.0
2019-10-29 14:30:00,278.72,278.78,278.41,278.41,66039.0,255.113,255.1679,254.8293,254.8293,66039.0
2019-10-29 15:00:00,278.43,278.67,278.37,278.51,59667.0,254.8476,255.0673,254.7927,254.9208,59667.0
2019-10-29 15:30:00,278.52,278.61,278.25,278.45,310396.0,254.93,255.0123,254.6828,254.8659,310396.0
2019-10-30 09:30:00,278.69,278.71,277.97,278.17,226094.0,255.0856,255.1039,254.4265,254.6096,226094.0
2019-10-30 10:00:00,278.15,278.3,277.38,278.19,217279.0,254.5913,254.7286,253.8865,254.6279,217279.0
2019-10-30 10:30:00,278.11,278.38,278.0,278.34,54724.0,254.5547,254.8018,254.454,254.7652,54724.0
2019-10-30 11:00:00,278.31,278.37,278.0,278.12,51559.0,254.7377,254.7927,254.454,254.5638,51559.0
2019-10-30 11:30:00,278.06,278.18,277.87,278.06,61627.0,254.5089,254.6188,254.335,254.5089,61627.0
2019-10-30 12:00:00,278.09,278.39,278.07,278.37,34060.0,254.5364,254.811,254.5181,254.7927,34060.0
2019-10-30 12:30:00,278.37,278.45,278.19,278.21,44791.0,254.7927,254.8659,254.6279,254.6462,44791.0
2019-10-30 13:00:00,278.21,278.33,278.17,278.22,31093.0,254.6462,254.756,254.6096,254.6554,31093.0
2019-10-30 13:30:00,278.18,278.32,277.65,277.81,96521.0,254.6188,254.7469,254.1336,254.2801,96521.0
2019-10-30 14:00:00,277.75,278.61,277.58,278.34,112521.0,254.2252,255.0123,254.0696,254.7652,112521.0
2019-10-30 14:30:00,278.33,279.02,277.81,278.93,103548.0,254.756,255.3876,254.2801,255.3052,103548.0
2019-10-30 15:00:00,278.91,279.69,278.9,279.38,111847.0,255.2869,256.0009,255.2778,255.7171,111847.0
2019-10-30 15:30:00,279.35,279.47,279.08,279.35,213844.0,255.6897,255.7995,255.4425,255.6897,213844.0
2019-10-31 09:30:00,279.35,279.35,278.56,278.56,286607.0,255.6897,255.6897,254.9666,254.9666,286607.0
2019-10-31 10:00:00,278.52,278.54,277.64,277.78,113871.0,254.93,254.9483,254.1245,254.2526,113871.0
2019-10-31 10:30:00,277.78,278.12,277.15,278.11,136510.0,254.2526,254.5638,253.676,254.5547,136510.0
2019-10-31 11:00:00,278.13,278.31,277.83,277.97,142634.0,254.573,254.7377,254.2984,254.4265,142634.0
2019-10-31 11:30:00,277.91,278.25,277.71,278.0,66869.0,254.3716,254.6828,254.1886,254.454,66869.0
2019-10-31 12:00:00,278.01,278.07,277.49,277.73,91210.0,254.4632,254.5181,253.9872,254.2069,91210.0
2019-10-31 12:30:00,277.75,277.75,277.28,277.56,90191.0,254.2252,254.2252,253.795,254.0513,90191.0
2019-10-31 13:00:00,277.57,277.87,277.49,277.83,118949.0,254.0604,254.335,253.9872,254.2984,118949.0
2019-10-31 13:30:00,277.83,278.0,277.7,277.72,106620.0,254.2984,254.454,254.1794,254.1977,106620.0
2019-10-31 14:00:00,277.71,277.77,277.41,277.7,68822.0,254.1886,254.2435,253.914,254.1794,68822.0
2019-10-31 14:30:00,277.69,277.8,277.25,277.66,130035.0,254.1703,254.2709,253.7675,254.1428,130035.0
2019-10-31 15:00:00,277.68,278.04,277.59,277.8,89448.0,254.1611,254.4906,254.0787,254.2709,89448.0
2019-10-31 15:30:00,277.81,278.65,277.71,278.55,307277.0,254.2801,255.0489,254.1886,254.9574,307277.0
2019-11-01 09:30:00,280.05,280.49,279.91,280.35,364699.0,256.3304,256.7331,256.2022,256.605,364699.0
2019-11-01 10:00:00,280.34,280.95,279.96,280.66,228677.0,256.5958,257.1541,256.248,256.8887,228677.0
2019-11-01 10:30:00,280.73,280.79,280.52,280.69,78512.0,256.9528,257.0077,256.7606,256.9162,78512.0
2019-11-01 11:00:00,280.74,280.78,280.49,280.55,129432.0,256.9619,256.9985,256.7331,256.788,129432.0
2019-11-01 11:30:00,280.54,280.72,280.51,280.63,44411.0,256.7789,256.9436,256.7514,256.8612,44411.0
2019-11-01 12:00:00,280.63,280.63,280.16,280.49,143379.0,256.8612,256.8612,256.4311,256.7331,143379.0
2019-11-01 12:30:00,280.48,280.63,280.38,280.38,47645.0,256.7239,256.8612,256.6324,256.6324,47645.0
2019-11-01 13:00:00,280.4,280.82,280.4,280.77,88977.0,256.6507,257.0352,256.6507,256.9894,88977.0
2019-11-01 13:30:00,280.78,281.06,280.74,280.95,108455.0,256.9985,257.2548,256.9619,257.1541,108455.0
2019-11-01 14:00:00,280.95,280.96,280.71,280.85,51620.0,257.1541,257.1633,256.9345,257.0626,51620.0
2019-11-01 14:30:00,280.89,280.94,280.76,280.88,94217.0,257.0992,257.145,256.9802,257.0901,94217.0
2019-11-01 15:00:00,280.88,280.94,280.61,280.8,165710.0,257.0901,257.145,256.8429,257.0168,165710.0
2019-11-01 15:30:00,280.8,281.21,280.67,281.21,525363.0,257.0168,257.3921,256.8979,257.3921,525363.0
2019-11-04 09:30:00,282.79,282.9,282.48,282.54,334585.0,258.8383,258.939,258.5546,258.6095,334585.0
2019-11-04 10:00:00,282.55,282.75,282.29,282.75,168844.0,258.6186,258.8017,258.3806,258.8017,168844.0
2019-11-04 10:30:00,282.7,282.79,282.3,282.47,112669.0,258.7559,258.8383,258.3898,258.5454,112669.0
2019-11-04 11:00:00,282.47,282.71,282.38,282.49,162018.0,258.5454,258.7651,258.463,258.5637,162018.0
2019-11-04 11:30:00,282.42,282.57,282.31,282.33,102065.0,258.4996,258.6369,258.399,258.4173,102065.0
2019-11-04 12:00:00,282.3,282.47,282.2,282.3,116814.0,258.3898,258.5454,258.2983,258.3898,116814.0
2019-11-04 12:30:00,282.31,282.47,282.19,282.44,260043.0,258.399,258.5454,258.2891,258.5179,260043.0
2019-11-04 13:00:00,282.46,282.57,282.35,282.55,412554.0,258.5362,258.6369,258.4356,258.6186,412554.0
2019-11-04 13:30:00,282.56,282.57,282.42,282.52,285136.0,258.6278,258.6369,258.4996,258.5912,285136.0
2019-11-04 14:00:00,282.5,282.56,282.38,282.51,258108.0,258.5729,258.6278,258.463,258.582,258108.0
2019-11-04 14:30:00,282.51,282.57,282.32,282.34,254054.0,258.582,258.6369,258.4081,258.4264,254054.0
2019-11-04 15:00:00,282.36,282.36,281.96,282.04,644709.0,258.4447,258.4447,258.0786,258.1518,644709.0
2019-11-04 15:30:00,282.05,282.44,281.96,282.32,329747.0,258.161,258.5179,258.0786,258.4081,329747.0
2019-11-05 09:30:00,282.58,282.62,282.2,282.37,356677.0,258.6461,258.6827,258.2983,258.4539,356677.0
2019-11-05 10:00:00,282.35,282.82,281.81,281.91,174776.0,258.4356,258.8658,257.9413,258.0328,174776.0
2019-11-05 10:30:00,281.91,282.1,281.71,281.9,75248.0,258.0328,258.2067,257.8498,258.0237,75248.0
2019-11-05 11:00:00,281.92,282.26,281.92,282.07,181090.0,258.042,258.3532,258.042,258.1793,181090.0
2019-11-05 11:30:00,282.09,282.21,281.84,282.0,86377.0,258.1976,258.3074,257.9688,258.1152,86377.0
2019-11-05 12:00:00,281.99,282.12,281.75,281.82,71072.0,258.1061,258.225,257.8864,257.9505,71072.0
2019-11-05 12:30:00,281.8,282.26,281.74,282.24,72029.0,257.9321,258.3532,257.8772,258.3349,72029.0
2019-11-05 13:00:00,282.23,282.36,282.15,282.25,114294.0,258.3257,258.4447,258.2525,258.344,114294.0
2019-11-05 13:30:00,282.24,282.35,282.13,282.27,137987.0,258.3349,258.4356,258.2342,258.3623,137987.0
2019-11-05 14:00:00,282.27,282.45,282.21,282.37,116613.0,258.3623,258.5271,258.3074,258.4539,116613.0
2019-11-05 14:30:00,282.36,282.44,282.25,282.35,127212.0,258.4447,258.5179,258.344,258.4356,127212.0
2019-11-05 15:00:00,282.35,282.37,282.13,282.16,117912.0,258.4356,258.4539,258.2342,258.2617,117912.0
2019-11-05 15:30:00,282.16,282.33,281.82,281.99,319803.0,258.2617,258.4173,257.9505,258.1061,319803.0
2019-11-06 09:30:00,282.04,282.04,281.48,281.93,150151.0,258.1518,258.1518,257.6393,258.0511,150151.0
2019-11-06 10:00:00,281.93,282.14,281.85,281.89,55927.0,258.0511,258.2433,257.9779,258.0145,55927.0
2019-11-06 10:30:00,281.85,281.98,281.74,281.76,46066.0,257.9779,258.0969,257.8772,257.8955,46066.0
2019-11-06 11:00:00,281.82,281.98,281.75,281.85,49402.0,257.9505,258.0969,257.8864,257.9779,49402.0
2019-11-06 11:30:00,281.86,282.31,281.12,281.39,231222.0,257.9871,258.399,257.3097,257.5569,231222.0
2019-11-06 12:00:00,281.43,281.65,281.34,281.37,33326.0,257.5935,257.7949,257.5111,257.5386,33326.0
2019-11-06 12:30:00,281.37,281.6,281.35,281.51,104719.0,257.5386,257.7491,257.5203,257.6667,104719.0
2019-11-06 13:00:00,281.51,281.85,281.34,281.81,75797.0,257.6667,257.9779,257.5111,257.9413,75797.0
2019-11-06 13:30:00,281.85,282.1,281.72,282.06,58331.0,257.9779,258.2067,257.8589,258.1701,58331.0
2019-11-06 14:00:00,282.07,282.11,281.85,281.98,51435.0,258.1793,258.2159,257.9779,258.0969,51435.0
2019-11-06 14:30:00,282.03,282.04,281.88,282.0,52607.0,258.1427,258.1518,258.0054,258.1152,52607.0
2019-11-06 15:00:00,282.0,282.12,281.85,281.98,75004.0,258.1152,258.225,257.9779,258.0969,75004.0
2019-11-06 15:30:00,281.99,282.11,281.85,282.11,145354.0,258.1061,258.2159,257.9779,258.2159,145354.0
2019-11-07 09:30:00,283.46,284.03,283.39,283.84,230524.0,259.4515,259.9733,259.3875,259.7994,230524.0
2019-11-07 10:00:00,283.84,283.97,283.59,283.77,103494.0,259.7994,259.9184,259.5705,259.7353,103494.0
2019-11-07 10:30:00,283.82,284.18,283.71,284.0,117855.0,259.7811,260.1106,259.6804,259.9458,117855.0
2019-11-07 11:00:00,283.97,284.03,283.74,283.77,90234.0,259.9184,259.9733,259.7078,259.7353,90234.0
2019-11-07 11:30:00,283.77,284.23,283.59,284.17,359219.0,259.7353,260.1563,259.5705,260.1014,359219.0
2019-11-07 12:00:00,284.19,284.19,283.71,283.92,279013.0,260.1197,260.1197,259.6804,259.8726,279013.0
2019-11-07 12:30:00,283.89,283.96,283.69,283.88,76543.0,259.8451,259.9092,259.6621,259.836,76543.0
2019-11-07 13:00:00,283.88,283.88,283.65,283.7,63328.0,259.836,259.836,259.6255,259.6712,63328.0
2019-11-07 13:30:00,283.69,283.7,283.51,283.58,73079.0,259.6621,259.6712,259.4973,259.5614,73079.0
2019-11-07 14:00:00,283.6,283.82,283.58,283.71,80132.0,259.5797,259.7811,259.5614,259.6804,80132.0
2019-11-07 14:30:00,283.66,283.67,282.84,283.24,138780.0,259.6346,259.6438,258.8841,259.2502,138780.0
2019-11-07 15:00:00,283.26,283.4,282.58,282.93,175228.0,259.2685,259.3966,258.6461,258.9664,175228.0
2019-11-07 15:30:00,282.94,283.09,282.58,283.09,512462.0,258.9756,259.1129,258.6461,259.1129,512462.0
2019-11-08 09:30:00,282.74,283.14,282.19,282.19,285860.0,258.7925,259.1587,258.2891,258.2891,285860.0
2019-11-08 10:00:00,282.28,282.9,282.0,282.89,430000.0,258.3715,258.939,258.1152,258.9298,430000.0
2019-11-08 10:30:00,282.86,283.07,282.79,282.98,116430.0,258.9024,259.0946,258.8383,259.0122,116430.0
2019-11-08 11:00:00,282.96,283.13,282.67,282.75,85741.0,258.9939,259.1495,258.7285,258.8017,85741.0
2019-11-08 11:30:00,282.74,283.14,282.74,283.11,148578.0,258.7925,259.1587,258.7925,259.1312,148578.0
2019-11-08 12:00:00,283.12,283.27,283.08,283.18,156563.0,259.1403,259.2776,259.1037,259.1953,156563.0
2019-11-08 12:30:00,283.16,283.29,283.05,283.17,132674.0,259.177,259.2959,259.0763,259.1861,132674.0
2019-11-08 13:00:00,283.15,283.2,283.01,283.11,97377.0,259.1678,259.2136,259.0397,259.1312,97377.0
2019-11-08 13:30:00,283.12,283.14,282.98,282.98,37084.0,259.1403,259.1587,259.0122,259.0122,37084.0
2019-11-08 14:00:00,282.98,283.06,282.92,282.95,29485.0,259.0122,259.0854,258.9573,258.9847,29485.0
2019-11-08 14:30:00,282.94,283.1,282.93,283.08,27058.0,258.9756,259.122,258.9664,259.1037,27058.0
2019-11-08 15:00:00,283.11,283.43,283.08,283.38,41931.0,259.1312,259.4241,259.1037,259.3783,41931.0
2019-11-08 15:30:00,283.4,283.76,283.34,283.76,124482.0,259.3966,259.7261,259.3417,259.7261,124482.0
2019-11-11 09:30:00,282.43,282.88,282.24,282.88,222358.0,258.5088,258.9207,258.3349,258.9207,222358.0
2019-11-11 10:00:00,282.91,283.05,282.8,282.98,61383.0,258.9481,259.0763,258.8474,259.0122,61383.0
2019-11-11 10:30:00,283.01,283.05,282.77,282.82,55086.0,259.0397,259.0763,258.82,258.8658,55086.0
2019-11-11 11:00:00,282.82,282.97,282.75,282.8,39674.0,258.8658,259.0031,258.8017,258.8474,39674.0
2019-11-11 11:30:00,282.8,282.99,282.76,282.98,23850.0,258.8474,259.0214,258.8108,259.0122,23850.0
2019-11-11 12:00:00,283.0,283.12,282.9,283.09,42373.0,259.0305,259.1403,258.939,259.1129,42373.0
2019-11-11 12:30:00,283.1,283.21,283.07,283.18,45910.0,259.122,259.2227,259.0946,259.1953,45910.0
2019-11-11 13:00:00,283.19,283.28,283.16,283.27,57379.0,259.2044,259.2868,259.177,259.2776,57379.0
2019-11-11 13:30:00,283.26,283.38,283.24,283.34,62438.0,259.2685,259.3783,259.2502,259.3417,62438.0
2019-11-11 14:00:00,283.35,283.36,283.25,283.29,28219.0,259.3509,259.36,259.2593,259.2959,28219.0
2019-11-11 14:30:00,283.3,283.31,283.17,283.27,49326.0,259.3051,259.3143,259.1861,259.2776,49326.0
2019-11-11 15:00:00,283.28,283.34,283.16,283.21,50273.0,259.2868,259.3417,259.177,259.2227,50273.0
2019-11-11 15:30:00,283.21,283.27,282.98,283.26,138210.0,259.2227,259.2776,259.0122,259.2685,138210.0
2019-11-12 09:30:00,283.58,284.25,283.42,284.21,218987.0,259.5614,260.1746,259.4149,260.138,218987.0
2019-11-12 10:00:00,284.25,284.62,284.1,284.59,75474.0,260.1746,260.5133,260.0373,260.4858,75474.0
2019-11-12 10:30:00,284.54,284.72,284.48,284.51,74182.0,260.4401,260.6048,260.3852,260.4126,74182.0
2019-11-12 11:00:00,284.54,284.62,284.38,284.48,30729.0,260.4401,260.5133,260.2936,260.3852,30729.0
2019-11-12 11:30:00,284.48,284.5,284.12,284.14,47707.0,260.3852,260.4035,260.0556,260.074,47707.0
2019-11-12 12:00:00,284.19,284.28,283.89,284.04,63650.0,260.1197,260.2021,259.8451,259.9824,63650.0
2019-11-12 12:30:00,284.02,284.2,283.81,284.13,166906.0,259.9641,260.1289,259.7719,260.0648,166906.0
2019-11-12 13:00:00,284.16,284.29,284.07,284.07,52955.0,260.0923,260.2112,260.0099,260.0099,52955.0
2019-11-12 13:30:00,284.12,284.37,284.04,284.33,49117.0,260.0556,260.2845,259.9824,260.2479,49117.0
2019-11-12 14:00:00,284.19,284.2,283.54,283.66,104192.0,260.1197,260.1289,259.5248,259.6346,104192.0
2019-11-12 14:30:00,283.65,283.77,283.03,283.3,80233.0,259.6255,259.7353,259.058,259.3051,80233.0
2019-11-12 15:00:00,283.3,283.53,283.23,283.51,111996.0,259.3051,259.5156,259.241,259.4973,111996.0
2019-11-12 15:30:00,283.51,283.85,283.5,283.75,262844.0,259.4973,259.8085,259.4882,259.717,262844.0
2019-11-13 09:30:00,282.83,283.3,282.59,283.25,169047.0,258.8749,259.3051,258.6552,259.2593,169047.0
2019-11-13 10:00:00,283.27,283.55,283.13,283.42,76758.0,259.2776,259.5339,259.1495,259.4149,76758.0
2019-11-13 10:30:00,283.44,283.82,283.18,283.78,218122.0,259.4332,259.7811,259.1953,259.7444,218122.0
2019-11-13 11:00:00,283.82,283.84,283.54,283.55,90136.0,259.7811,259.7994,259.5248,259.5339,90136.0
2019-11-13 11:30:00,283.56,284.04,283.51,283.94,75424.0,259.5431,259.9824,259.4973,259.8909,75424.0
2019-11-13 12:00:00,283.95,284.06,283.81,284.0,93858.0,259.9,260.0007,259.7719,259.9458,93858.0
2019-11-13 12:30:00,284.02,284.2,283.99,284.14,70896.0,259.9641,260.1289,259.9367,260.074,70896.0
2019-11-13 13:00:00,284.16,284.2,284.01,284.06,42940.0,260.0923,260.1289,259.955,260.0007,42940.0
2019-11-13 13:30:00,284.06,284.32,283.37,283.67,138430.0,260.0007,260.2387,259.3692,259.6438,138430.0
2019-11-13 14:00:00,283.63,283.67,283.32,283.51,99302.0,259.6071,259.6438,259.3234,259.4973,99302.0
2019-11-13 14:30:00,283.5,283.98,283.5,283.97,67826.0,259.4882,259.9275,259.4882,259.9184,67826.0
2019-11-13 15:00:00,284.0,284.15,283.93,284.02,85136.0,259.9458,260.0831,259.8817,259.9641,85136.0
2019-11-13 15:30:00,284.02,284.12,283.71,283.89,141496.0,259.9641,260.0556,259.6804,259.8451,141496.0
2019-11-14 09:30:00,283.64,283.99,283.57,283.99,140751.0,259.6163,259.9367,259.5522,259.9367,140751.0
2019-11-14 10:00:00,284.0,284.22,283.91,284.01,118599.0,259.9458,260.1472,259.8634,259.955,118599.0
2019-11-14 10:30:00,284.04,284.09,283.67,283.71,66289.0,259.9824,260.0282,259.6438,259.6804,66289.0
2019-11-14 11:00:00,283.68,284.13,283.64,283.94,97159.0,259.6529,260.0648,259.6163,259.8909,97159.0
2019-11-14 11:30:00,283.97,283.99,282.99,283.27,153211.0,259.9184,259.9367,259.0214,259.2776,153211.0
2019-11-14 12:00:00,283.25,283.57,283.19,283.57,67535.0,259.2593,259.5522,259.2044,259.5522,67535.0
2019-11-14 12:30:00,283.57,283.86,283.56,283.84,60131.0,259.5522,259.8177,259.5431,259.7994,60131.0
2019-11-14 13:00:00,283.84,283.96,283.71,283.74,63248.0,259.7994,259.9092,259.6804,259.7078,63248.0
2019-11-14 13:30:00,283.74,283.88,283.16,283.57,150322.0,259.7078,259.836,259.177,259.5522,150322.0
2019-11-14 14:00:00,283.52,284.02,283.45,283.96,85821.0,259.5065,259.9641,259.4424,259.9092,85821.0
2019-11-14 14:30:00,283.95,284.09,283.92,284.05,88179.0,259.9,260.0282,259.8726,259.9916,88179.0
2019-11-14 15:00:00,284.05,284.2,283.91,284.2,120677.0,259.9916,260.1289,259.8634,260.1289,120677.0
2019-11-14 15:30:00,284.19,284.4,284.15,284.32,718767.0,260.1197,260.3119,260.0831,260.2387,718767.0
2019-11-15 09:30:00,285.64,285.69,285.0,285.07,478883.0,261.4469,261.4927,260.8611,260.9252,478883.0
2019-11-15 10:00:00,285.04,285.53,285.03,285.49,100174.0,260.8977,261.3462,260.8886,261.3096,100174.0
2019-11-15 10:30:00,285.51,285.6,285.33,285.55,124728.0,261.3279,261.4103,261.1632,261.3645,124728.0
2019-11-15 11:00:00,285.56,286.05,285.55,286.03,115513.0,261.3737,261.8222,261.3645,261.8039,115513.0
2019-11-15 11:30:00,286.01,286.08,285.81,285.9,53866.0,261.7856,261.8496,261.6025,261.6849,53866.0
2019-11-15 12:00:00,285.89,286.08,285.87,285.89,53693.0,261.6757,261.8496,261.6574,261.6757,53693.0
2019-11-15 12:30:00,285.88,286.04,285.86,285.89,49413.0,261.6666,261.813,261.6483,261.6757,49413.0
2019-11-15 13:00:00,285.9,285.93,285.79,285.81,61516.0,261.6849,261.7123,261.5842,261.6025,61516.0
2019-11-15 13:30:00,285.81,285.87,285.74,285.82,43894.0,261.6025,261.6574,261.5384,261.6117,43894.0
2019-11-15 14:00:00,285.79,286.05,285.78,285.97,54152.0,261.5842,261.8222,261.575,261.749,54152.0
2019-11-15 14:30:00,285.93,286.13,285.87,286.12,161921.0,261.7123,261.8954,261.6574,261.8863,161921.0
2019-11-15 15:00:00,286.11,286.18,285.84,285.88,60488.0,261.8771,261.9412,261.63,261.6666,60488.0
2019-11-15 15:30:00,285.87,286.43,285.76,286.42,205230.0,261.6574,262.17,261.5567,262.1608,205230.0
2019-11-18 09:30:00,286.18,286.23,285.76,286.07,246042.0,261.9412,261.9869,261.5567,261.8405,246042.0
2019-11-18 10:00:00,286.07,286.23,285.71,285.81,113519.0,261.8405,261.9869,261.511,261.6025,113519.0
2019-11-18 10:30:00,285.83,286.38,285.76,286.22,122220.0,261.6208,262.1242,261.5567,261.9778,122220.0
2019-11-18 11:00:00,286.22,286.5,286.11,286.41,145600.0,261.9778,262.2341,261.8771,262.1517,145600.0
2019-11-18 11:30:00,286.42,286.59,286.38,286.55,117143.0,262.1608,262.3164,262.1242,262.2798,117143.0
2019-11-18 12:00:00,286.52,286.57,286.34,286.34,55968.0,262.2524,262.2981,262.0876,262.0876,55968.0
2019-11-18 12:30:00,286.31,286.54,286.31,286.49,42771.0,262.0602,262.2707,262.0602,262.2249,42771.0
2019-11-18 13:00:00,286.48,286.58,286.44,286.56,60332.0,262.2158,262.3073,262.1791,262.289,60332.0
2019-11-18 13:30:00,286.56,286.78,286.53,286.73,82319.0,262.289,262.4904,262.2615,262.4446,82319.0
2019-11-18 14:00:00,286.71,286.8,286.56,286.73,58524.0,262.4263,262.5087,262.289,262.4446,58524.0
2019-11-18 14:30:00,286.71,286.85,286.68,286.7,162279.0,262.4263,262.5544,262.3988,262.4171,162279.0
2019-11-18 15:00:00,286.71,286.76,286.42,286.54,122392.0,262.4263,262.472,262.1608,262.2707,122392.0
2019-11-18 15:30:00,286.52,286.63,286.27,286.58,484733.0,262.2524,262.3531,262.0235,262.3073,484733.0
2019-11-19 09:30:00,287.24,287.24,286.57,286.61,884733.0,262.9114,262.9114,262.2981,262.3348,884733.0
2019-11-19 10:00:00,286.59,286.63,286.37,286.49,138046.0,262.3164,262.3531,262.1151,262.2249,138046.0
2019-11-19 10:30:00,286.57,286.57,285.87,285.98,69195.0,262.2981,262.2981,261.6574,261.7581,69195.0
2019-11-19 11:00:00,286.02,286.48,285.98,286.45,153651.0,261.7947,262.2158,261.7581,262.1883,153651.0
2019-11-19 11:30:00,286.47,287.0,286.43,286.64,99895.0,262.2066,262.6917,262.17,262.3622,99895.0
2019-11-19 12:00:00,286.74,286.74,286.25,286.58,46594.0,262.4537,262.4537,262.0052,262.3073,46594.0
2019-11-19 12:30:00,286.51,286.54,286.26,286.52,146618.0,262.2432,262.2707,262.0144,262.2524,146618.0
2019-11-19 13:00:00,286.51,286.69,286.34,286.56,92522.0,262.2432,262.408,262.0876,262.289,92522.0
2019-11-19 13:30:00,286.55,286.72,286.52,286.54,104658.0,262.2798,262.4354,262.2524,262.2707,104658.0
2019-11-19 14:00:00,286.55,286.96,286.55,286.91,177055.0,262.2798,262.6551,262.2798,262.6093,177055.0
2019-11-19 14:30:00,286.92,286.94,286.6,286.64,231382.0,262.6185,262.6368,262.3256,262.3622,231382.0
2019-11-19 15:00:00,286.64,286.89,286.58,286.6,160117.0,262.3622,262.591,262.3073,262.3256,160117.0
2019-11-19 15:30:00,286.61,286.86,286.44,286.47,385277.0,262.3348,262.5636,262.1791,262.2066,385277.0
2019-11-20 09:30:00,285.91,286.22,285.85,286.06,339610.0,261.694,261.9778,261.6391,261.8313,339610.0
2019-11-20 10:00:00,286.13,286.25,285.75,286.01,243596.0,261.8954,262.0052,261.5476,261.7856,243596.0
2019-11-20 10:30:00,286.1,286.42,286.07,286.31,72916.0,261.8679,262.1608,261.8405,262.0602,72916.0
2019-11-20 11:00:00,286.34,286.37,286.05,286.2,57913.0,262.0876,262.1151,261.8222,261.9595,57913.0
2019-11-20 11:30:00,286.21,286.22,285.98,286.01,50284.0,261.9686,261.9778,261.7581,261.7856,50284.0
2019-11-20 12:00:00,286.0,286.1,285.84,285.99,97763.0,261.7764,261.8679,261.63,261.7673,97763.0
2019-11-20 12:30:00,285.99,286.05,284.3,284.87,230355.0,261.7673,261.8222,260.2204,260.7421,230355.0
2019-11-20 13:00:00,284.9,284.98,283.89,284.14,226432.0,260.7696,260.8428,259.8451,260.074,226432.0
2019-11-20 13:30:00,284.18,284.91,283.96,284.74,157746.0,260.1106,260.7787,259.9092,260.6231,157746.0
2019-11-20 14:00:00,284.68,285.14,284.41,285.09,121725.0,260.5682,260.9893,260.3211,260.9435,121725.0
2019-11-20 14:30:00,285.09,285.39,285.03,285.09,146977.0,260.9435,261.2181,260.8886,260.9435,146977.0
2019-11-20 15:00:00,285.11,285.46,284.98,284.98,89242.0,260.9618,261.2822,260.8428,260.8428,89242.0
2019-11-20 15:30:00,284.98,285.59,284.89,285.48,340150.0,260.8428,261.4011,260.7604,261.3005,340150.0
2019-11-21 09:30:00,285.52,285.64,284.8,285.01,183336.0,261.3371,261.4469,260.6781,260.8703,183336.0
2019-11-21 10:00:00,284.98,285.24,284.36,284.45,101169.0,260.8428,261.0808,260.2753,260.3577,101169.0
2019-11-21 10:30:00,284.41,284.84,284.16,284.75,591514.0,260.3211,260.7147,260.0923,260.6323,591514.0
2019-11-21 11:00:00,284.81,285.12,284.7,284.77,99326.0,260.6872,260.971,260.5865,260.6506,99326.0
2019-11-21 11:30:00,284.74,284.92,284.51,284.59,77141.0,260.6231,260.7879,260.4126,260.4858,77141.0
2019-11-21 12:00:00,284.57,285.04,284.53,284.97,62233.0,260.4675,260.8977,260.4309,260.8337,62233.0
2019-11-21 12:30:00,284.97,285.31,284.94,285.21,69167.0,260.8337,261.1449,260.8062,261.0533,69167.0
2019-11-21 13:00:00,285.26,285.31,285.12,285.21,96737.0,261.0991,261.1449,260.971,261.0533,96737.0
2019-11-21 13:30:00,285.25,285.27,285.03,285.1,142825.0,261.0899,261.1082,260.8886,260.9526,142825.0
2019-11-21 14:00:00,285.1,285.41,284.88,285.35,80828.0,260.9526,261.2364,260.7513,261.1815,80828.0
2019-11-21 14:30:00,285.37,285.5,285.34,285.39,84055.0,261.1998,261.3188,261.1723,261.2181,84055.0
2019-11-21 15:00:00,285.39,285.42,285.2,285.2,76259.0,261.2181,261.2455,261.0442,261.0442,76259.0
2019-11-21 15:30:00,285.22,285.29,284.64,285.02,315189.0,261.0625,261.1266,260.5316,260.8794,315189.0
2019-11-22 09:30:00,285.75,285.84,285.44,285.76,100863.0,261.5476,261.63,261.2638,261.5567,100863.0
2019-11-22 10:00:00,285.73,285.86,285.22,285.22,48664.0,261.5293,261.6483,261.0625,261.0625,48664.0
2019-11-22 10:30:00,285.15,285.27,284.92,285.08,69475.0,260.9984,261.1082,260.7879,260.9343,69475.0
2019-11-22 11:00:00,285.18,285.21,284.6,285.01,90653.0,261.0259,261.0533,260.495,260.8703,90653.0
2019-11-22 11:30:00,285.09,285.34,284.97,285.23,43328.0,260.9435,261.1723,260.8337,261.0716,43328.0
2019-11-22 12:00:00,285.24,285.44,285.21,285.42,21641.0,261.0808,261.2638,261.0533,261.2455,21641.0
2019-11-22 12:30:00,285.41,285.58,285.32,285.53,60484.0,261.2364,261.392,261.154,261.3462,60484.0
2019-11-22 13:00:00,285.51,285.64,285.48,285.56,36757.0,261.3279,261.4469,261.3005,261.3737,36757.0
2019-11-22 13:30:00,285.59,285.62,285.4,285.56,40064.0,261.4011,261.4286,261.2272,261.3737,40064.0
2019-11-22 14:00:00,285.56,285.59,285.4,285.49,44655.0,261.3737,261.4011,261.2272,261.3096,44655.0
2019-11-22 14:30:00,285.48,285.66,285.46,285.57,54355.0,261.3005,261.4652,261.2822,261.3828,54355.0
2019-11-22 15:00:00,285.58,285.68,285.5,285.65,51727.0,261.392,261.4835,261.3188,261.4561,51727.0
2019-11-22 15:30:00,285.63,285.69,285.3,285.65,130530.0,261.4378,261.4927,261.1357,261.4561,130530.0
2019-11-25 09:30:00,286.6,287.27,286.57,287.23,337161.0,262.3256,262.9388,262.2981,262.9022,337161.0
2019-11-25 10:00:00,287.26,287.48,287.21,287.47,110604.0,262.9297,263.1311,262.8839,263.1219,110604.0
2019-11-25 10:30:00,287.45,287.66,287.39,287.42,101151.0,263.1036,263.2958,263.0487,263.0761,101151.0
2019-11-25 11:00:00,287.42,287.48,287.25,287.43,99644.0,263.0761,263.1311,262.9205,263.0853,99644.0
2019-11-25 11:30:00,287.44,287.49,287.32,287.45,98087.0,263.0945,263.1402,262.9846,263.1036,98087.0
2019-11-25 12:00:00,287.46,287.49,287.32,287.34,104864.0,263.1128,263.1402,262.9846,263.0029,104864.0
2019-11-25 12:30:00,287.35,287.45,287.33,287.42,62547.0,263.0121,263.1036,262.9938,263.0761,62547.0
2019-11-25 13:00:00,287.44,287.59,287.44,287.49,108852.0,263.0945,263.2317,263.0945,263.1402,108852.0
2019-11-25 13:30:00,287.48,287.51,287.36,287.44,106094.0,263.1311,263.1585,263.0212,263.0945,106094.0
2019-11-25 14:00:00,287.44,287.54,287.38,287.45,74834.0,263.0945,263.186,263.0395,263.1036,74834.0
2019-11-25 14:30:00,287.44,287.49,287.39,287.46,103354.0,263.0945,263.1402,263.0487,263.1128,103354.0
2019-11-25 15:00:00,287.46,287.75,287.44,287.74,127508.0,263.1128,263.3782,263.0945,263.369,127508.0
2019-11-25 15:30:00,287.75,287.84,287.47,287.83,322708.0,263.3782,263.4606,263.1219,263.4514,322708.0
2019-11-26 09:30:00,287.91,288.25,287.57,288.18,155331.0,263.5246,263.8358,263.2134,263.7718,155331.0
2019-11-26 10:00:00,288.23,288.31,287.95,288.08,81171.0,263.8175,263.8908,263.5613,263.6802,81171.0
2019-11-26 10:30:00,288.08,288.27,287.97,288.17,197064.0,263.6802,263.8542,263.5796,263.7626,197064.0
2019-11-26 11:00:00,288.17,288.39,288.03,288.26,118632.0,263.7626,263.964,263.6345,263.845,118632.0
2019-11-26 11:30:00,288.24,288.4,288.02,288.35,78742.0,263.8267,263.9731,263.6253,263.9274,78742.0
2019-11-26 12:00:00,288.37,288.54,288.24,288.54,58060.0,263.9457,264.1013,263.8267,264.1013,58060.0
2019-11-26 12:30:00,288.54,288.59,288.43,288.46,89394.0,264.1013,264.147,264.0006,264.0281,89394.0
2019-11-26 13:00:00,288.45,288.51,288.2,288.24,65665.0,264.0189,264.0738,263.7901,263.8267,65665.0
2019-11-26 13:30:00,288.23,288.24,288.01,288.13,64202.0,263.8175,263.8267,263.6162,263.726,64202.0
2019-11-26 14:00:00,288.16,288.3,288.12,288.21,73221.0,263.7535,263.8816,263.7169,263.7992,73221.0
2019-11-26 14:30:00,288.22,288.3,288.08,288.23,113012.0,263.8084,263.8816,263.6802,263.8175,113012.0
2019-11-26 15:00:00,288.22,288.22,287.95,288.12,149906.0,263.8084,263.8084,263.5613,263.7169,149906.0
2019-11-26 15:30:00,288.11,288.68,288.1,288.45,282305.0,263.7077,264.2294,263.6986,264.0189,282305.0
2019-11-27 09:30:00,289.06,289.06,288.77,288.96,187046.0,264.5772,264.5772,264.3118,264.4857,187046.0
2019-11-27 10:00:00,288.94,288.98,288.75,288.91,84474.0,264.4674,264.504,264.2935,264.4399,84474.0
2019-11-27 10:30:00,288.93,289.09,288.82,289.04,88098.0,264.4583,264.6047,264.3576,264.5589,88098.0
2019-11-27 11:00:00,289.04,289.13,288.89,289.06,69005.0,264.5589,264.6413,264.4216,264.5772,69005.0
2019-11-27 11:30:00,289.03,289.25,289.01,289.22,93553.0,264.5498,264.7511,264.5315,264.7237,93553.0
2019-11-27 12:00:00,289.24,289.36,289.22,289.24,33915.0,264.742,264.8518,264.7237,264.742,33915.0
2019-11-27 12:30:00,289.23,289.36,289.2,289.31,62151.0,264.7328,264.8518,264.7054,264.8061,62151.0
2019-11-27 13:00:00,289.29,289.65,289.28,289.61,101417.0,264.7878,265.1173,264.7786,265.0807,101417.0
2019-11-27 13:30:00,289.61,289.75,289.58,289.62,97076.0,265.0807,265.2088,265.0532,265.0898,97076.0
2019-11-27 14:00:00,289.61,289.7,289.54,289.68,68090.0,265.0807,265.163,265.0166,265.1447,68090.0
2019-11-27 14:30:00,289.69,289.75,289.61,289.65,81914.0,265.1539,265.2088,265.0807,265.1173,81914.0
2019-11-27 15:00:00,289.65,289.76,289.58,289.7,97822.0,265.1173,265.218,265.0532,265.163,97822.0
2019-11-27 15:30:00,289.71,289.78,289.56,289.77,250239.0,265.1722,265.2363,265.0349,265.2271,250239.0
2019-11-29 09:30:00,289.25,289.46,289.0,289.34,157946.0,264.7511,264.9434,264.5223,264.8335,157946.0
2019-11-29 10:00:00,289.3,289.48,289.21,289.32,87803.0,264.7969,264.9617,264.7145,264.8152,87803.0
2019-11-29 10:30:00,289.3,289.38,289.17,289.25,159739.0,264.7969,264.8701,264.6779,264.7511,159739.0
2019-11-29 11:00:00,289.2,289.2,289.04,289.09,238914.0,264.7054,264.7054,264.5589,264.6047,238914.0
2019-11-29 11:30:00,289.05,289.18,288.82,289.1,86471.0,264.5681,264.6871,264.3576,264.6139,86471.0
2019-11-29 12:00:00,289.1,289.18,288.84,288.84,52381.0,264.6139,264.6871,264.3759,264.3759,52381.0
2019-11-29 12:30:00,288.82,288.97,288.48,288.72,491371.0,264.3576,264.4949,264.0464,264.266,491371.0
2019-12-02 09:30:00,289.03,289.03,287.5,287.58,338950.0,264.5498,264.5498,263.1494,263.2226,338950.0
2019-12-02 10:00:00,287.58,287.58,286.42,286.83,261883.0,263.2226,263.2226,262.1608,262.5361,261883.0
2019-12-02 10:30:00,286.82,286.88,285.89,286.14,299225.0,262.527,262.5819,261.6757,261.9046,299225.0
2019-12-02 11:00:00,286.13,286.47,285.84,286.32,303248.0,261.8954,262.2066,261.63,262.0693,303248.0
2019-12-02 11:30:00,286.32,286.62,285.92,286.57,197770.0,262.0693,262.3439,261.7032,262.2981,197770.0
2019-12-02 12:00:00,286.57,286.82,285.96,286.32,172113.0,262.2981,262.527,261.7398,262.0693,172113.0
2019-12-02 12:30:00,286.4,286.4,286.09,286.09,78426.0,262.1425,262.1425,261.8588,261.8588,78426.0
2019-12-02 13:00:00,286.07,286.69,286.07,286.64,74993.0,261.8405,262.408,261.8405,262.3622,74993.0
2019-12-02 13:30:00,286.66,286.75,286.41,286.63,124371.0,262.3805,262.4629,262.1517,262.3531,124371.0
2019-12-02 14:00:00,286.63,287.03,286.55,286.98,108548.0,262.3531,262.7192,262.2798,262.6734,108548.0
2019-12-02 14:30:00,286.98,287.14,286.87,286.97,139675.0,262.6734,262.8199,262.5727,262.6643,139675.0
2019-12-02 15:00:00,286.98,286.99,286.35,286.37,164001.0,262.6734,262.6826,262.0968,262.1151,164001.0
2019-12-02 15:30:00,286.38,286.81,286.14,286.24,1035117.0,262.1242,262.5178,261.9046,261.9961,1035117.0
2019-12-03 09:30:00,283.52,283.57,282.1,283.03,602725.0,259.5065,259.5522,258.2067,259.058,602725.0
2019-12-03 10:00:00,283.02,283.37,282.33,282.9,200310.0,259.0488,259.3692,258.4173,258.939,200310.0
2019-12-03 10:30:00,282.87,283.4,282.6,282.91,141521.0,258.9115,259.3966,258.6644,258.9481,141521.0
2019-12-03 11:00:00,282.9,283.29,282.53,282.91,179322.0,258.939,259.2959,258.6003,258.9481,179322.0
2019-12-03 11:30:00,282.89,283.29,282.69,283.09,156321.0,258.9298,259.2959,258.7468,259.1129,156321.0
2019-12-03 12:00:00,283.09,283.4,282.85,283.27,188542.0,259.1129,259.3966,258.8932,259.2776,188542.0
2019-12-03 12:30:00,283.29,283.34,283.09,283.33,114950.0,259.2959,259.3417,259.1129,259.3326,114950.0
2019-12-03 13:00:00,283.33,283.73,283.3,283.7,108123.0,259.3326,259.6987,259.3051,259.6712,108123.0
2019-12-03 13:30:00,283.7,283.95,283.62,283.65,132281.0,259.6712,259.9,259.598,259.6255,132281.0
2019-12-03 14:00:00,283.67,283.81,283.27,283.38,112133.0,259.6438,259.7719,259.2776,259.3783,112133.0
2019-12-03 14:30:00,283.35,283.64,283.21,283.57,102362.0,259.3509,259.6163,259.2227,259.5522,102362.0
2019-12-03 15:00:00,283.6,284.38,283.4,284.34,135950.0,259.5797,260.2936,259.3966,260.257,135950.0
2019-12-03 15:30:00,284.36,284.43,283.85,284.26,359708.0,260.2753,260.3394,259.8085,260.1838,359708.0
2019-12-04 09:30:00,285.41,286.45,285.07,286.29,543650.0,261.2364,262.1883,260.9252,262.0419,543650.0
2019-12-04 10:00:00,286.25,286.53,286.08,286.08,88318.0,262.0052,262.2615,261.8496,261.8496,88318.0
2019-12-04 10:30:00,286.09,286.47,286.01,286.4,93050.0,261.8588,262.2066,261.7856,262.1425,93050.0
2019-12-04 11:00:00,286.43,286.48,286.07,286.27,865319.0,262.17,262.2158,261.8405,262.0235,865319.0
2019-12-04 11:30:00,286.27,286.57,286.22,286.23,81064.0,262.0235,262.2981,261.9778,261.9869,81064.0
2019-12-04 12:00:00,286.21,286.3,285.97,286.08,167997.0,261.9686,262.051,261.749,261.8496,167997.0
2019-12-04 12:30:00,286.08,286.31,286.02,286.29,97582.0,261.8496,262.0602,261.7947,262.0419,97582.0
2019-12-04 13:00:00,286.3,286.33,286.08,286.25,37477.0,262.051,262.0785,261.8496,262.0052,37477.0
2019-12-04 13:30:00,286.27,286.3,286.14,286.3,56457.0,262.0235,262.051,261.9046,262.051,56457.0
2019-12-04 14:00:00,286.32,286.57,286.29,286.54,100919.0,262.0693,262.2981,262.0419,262.2707,100919.0
2019-12-04 14:30:00,286.59,286.7,286.5,286.6,114810.0,262.3164,262.4171,262.2341,262.3256,114810.0
2019-12-04 15:00:00,286.62,286.65,286.31,286.31,130039.0,262.3439,262.3714,262.0602,262.0602,130039.0
2019-12-04 15:30:00,286.35,286.51,286.02,286.12,302896.0,262.0968,262.2432,261.7947,261.8863,302896.0
2019-12-05 09:30:00,286.83,286.83,286.01,286.1,217357.0,262.5361,262.5361,261.7856,261.8679,217357.0
2019-12-05 10:00:00,286.07,286.07,285.29,285.87,92695.0,261.8405,261.8405,261.1266,261.6574,92695.0
2019-12-05 10:30:00,285.88,286.12,285.72,286.03,62496.0,261.6666,261.8863,261.5201,261.8039,62496.0
2019-12-05 11:00:00,285.98,286.22,285.83,286.05,91663.0,261.7581,261.9778,261.6208,261.8222,91663.0
2019-12-05 11:30:00,286.08,286.11,285.71,285.95,66137.0,261.8496,261.8771,261.511,261.7307,66137.0
2019-12-05 12:00:00,285.93,286.11,285.81,285.9,89101.0,261.7123,261.8771,261.6025,261.6849,89101.0
2019-12-05 12:30:00,285.91,285.93,285.74,285.91,37070.0,261.694,261.7123,261.5384,261.694,37070.0
2019-12-05 13:00:00,285.9,286.04,285.83,285.99,28807.0,261.6849,261.813,261.6208,261.7673,28807.0
2019-12-05 13:30:00,286.0,286.32,285.94,286.2,155196.0,261.7764,262.0693,261.7215,261.9595,155196.0
2019-12-05 14:00:00,286.19,286.46,286.12,286.44,57642.0,261.9503,262.1975,261.8863,262.1791,57642.0
2019-12-05 14:30:00,286.41,286.58,285.8,286.21,159104.0,262.1517,262.3073,261.5934,261.9686,159104.0
2019-12-05 15:00:00,286.24,286.66,286.18,286.66,119314.0,261.9961,262.3805,261.9412,262.3805,119314.0
2019-12-05 15:30:00,286.64,286.77,286.38,286.63,141698.0,262.3622,262.4812,262.1242,262.3531,141698.0
2019-12-06 09:30:00,288.58,289.12,288.54,289.03,278226.0,264.1379,264.6322,264.1013,264.5498,278226.0
2019-12-06 10:00:00,289.05,289.23,288.89,289.05,182444.0,264.5681,264.7328,264.4216,264.5681,182444.0
2019-12-06 10:30:00,289.06,289.41,288.92,289.29,87943.0,264.5772,264.8976,264.4491,264.7878,87943.0
2019-12-06 11:00:00,289.31,289.53,289.24,289.53,70572.0,264.8061,265.0074,264.742,265.0074,70572.0
2019-12-06 11:30:00,289.52,289.62,289.45,289.46,47204.0,264.9983,265.0898,264.9342,264.9434,47204.0
2019-12-06 12:00:00,289.45,289.54,289.4,289.52,43440.0,264.9342,265.0166,264.8884,264.9983,43440.0
2019-12-06 12:30:00,289.49,289.63,289.48,289.57,39137.0,264.9708,265.099,264.9617,265.044,39137.0
2019-12-06 13:00:00,289.56,289.65,289.49,289.57,26503.0,265.0349,265.1173,264.9708,265.044,26503.0
2019-12-06 13:30:00,289.55,289.6,289.43,289.43,47177.0,265.0257,265.0715,264.9159,264.9159,47177.0
2019-12-06 14:00:00,289.43,289.49,289.28,289.47,103189.0,264.9159,264.9708,264.7786,264.9525,103189.0
2019-12-06 14:30:00,289.46,289.46,289.28,289.33,55166.0,264.9434,264.9434,264.7786,264.8244,55166.0
2019-12-06 15:00:00,289.31,289.36,289.21,289.32,69541.0,264.8061,264.8518,264.7145,264.8152,69541.0
2019-12-06 15:30:00,289.3,289.58,289.06,289.19,256018.0,264.7969,265.0532,264.5772,264.6962,256018.0
2019-12-09 09:30:00,288.87,289.46,288.82,289.32,203439.0,264.4033,264.9434,264.3576,264.8152,203439.0
2019-12-09 10:00:00,289.36,289.52,289.34,289.35,64501.0,264.8518,264.9983,264.8335,264.8427,64501.0
2019-12-09 10:30:00,289.34,289.49,289.24,289.39,66629.0,264.8335,264.9708,264.742,264.8793,66629.0
2019-12-09 11:00:00,289.37,289.39,289.04,289.17,133834.0,264.861,264.8793,264.5589,264.6779,133834.0
2019-12-09 11:30:00,289.14,289.19,288.96,288.99,83844.0,264.6505,264.6962,264.4857,264.5132,83844.0
2019-12-09 12:00:00,289.0,289.09,288.87,288.94,47971.0,264.5223,264.6047,264.4033,264.4674,47971.0
2019-12-09 12:30:00,288.93,288.98,288.75,288.93,45694.0,264.4583,264.504,264.2935,264.4583,45694.0
2019-12-09 13:00:00,288.92,288.96,288.74,288.8,37700.0,264.4491,264.4857,264.2843,264.3393,37700.0
2019-12-09 13:30:00,288.8,288.93,288.76,288.84,42489.0,264.3393,264.4583,264.3026,264.3759,42489.0
2019-12-09 14:00:00,288.85,288.85,288.4,288.58,83707.0,264.385,264.385,263.9731,264.1379,83707.0
2019-12-09 14:30:00,288.56,288.77,288.56,288.72,74319.0,264.1196,264.3118,264.1196,264.266,74319.0
2019-12-09 15:00:00,288.72,288.85,288.62,288.8,105318.0,264.266,264.385,264.1745,264.3393,105318.0
2019-12-09 15:30:00,288.76,288.81,288.27,288.31,198194.0,264.3026,264.3484,263.8542,263.8908,198194.0
2019-12-10 09:30:00,288.31,288.31,287.35,287.94,339330.0,263.8908,263.8908,263.0121,263.5521,339330.0
2019-12-10 10:00:00,288.0,288.81,287.92,288.8,118467.0,263.607,264.3484,263.5338,264.3393,118467.0
2019-12-10 10:30:00,288.8,288.8,288.44,288.76,67441.0,264.3393,264.3393,264.0098,264.3026,67441.0
2019-12-10 11:00:00,288.78,288.94,288.12,288.55,79328.0,264.321,264.4674,263.7169,264.1104,79328.0
2019-12-10 11:30:00,288.57,288.66,288.34,288.43,47125.0,264.1287,264.2111,263.9182,264.0006,47125.0
2019-12-10 12:00:00,288.43,288.47,288.12,288.13,76253.0,264.0006,264.0372,263.7169,263.726,76253.0
2019-12-10 12:30:00,288.11,288.44,288.03,288.38,69902.0,263.7077,264.0098,263.6345,263.9548,69902.0
2019-12-10 13:00:00,288.4,288.55,288.37,288.41,75268.0,263.9731,264.1104,263.9457,263.9823,75268.0
2019-12-10 13:30:00,288.44,288.44,288.25,288.29,91287.0,264.0098,264.0098,263.8358,263.8725,91287.0
2019-12-10 14:00:00,288.31,288.58,288.27,288.38,87156.0,263.8908,264.1379,263.8542,263.9548,87156.0
2019-12-10 14:30:00,288.41,288.51,288.27,288.37,64953.0,263.9823,264.0738,263.8542,263.9457,64953.0
2019-12-10 15:00:00,288.36,288.47,288.11,288.13,114521.0,263.9365,264.0372,263.7077,263.726,114521.0
2019-12-10 15:30:00,288.13,288.14,287.58,288.03,243397.0,263.726,263.7352,263.2226,263.6345,243397.0
2019-12-11 09:30:00,288.45,288.84,288.16,288.82,174952.0,264.0189,264.3759,263.7535,264.3576,174952.0
2019-12-11 10:00:00,288.86,288.94,288.61,288.65,141296.0,264.3942,264.4674,264.1654,264.202,141296.0
2019-12-11 10:30:00,288.62,288.67,288.3,288.31,61441.0,264.1745,264.2203,263.8816,263.8908,61441.0
2019-12-11 11:00:00,288.35,288.46,288.1,288.38,51460.0,263.9274,264.0281,263.6986,263.9548,51460.0
2019-12-11 11:30:00,288.43,288.52,288.14,288.2,48903.0,264.0006,264.083,263.7352,263.7901,48903.0
2019-12-11 12:00:00,288.18,288.3,288.1,288.17,297604.0,263.7718,263.8816,263.6986,263.7626,297604.0
2019-12-11 12:30:00,288.17,288.27,288.08,288.22,26932.0,263.7626,263.8542,263.6802,263.8084,26932.0
2019-12-11 13:00:00,288.23,288.31,288.16,288.26,38699.0,263.8175,263.8908,263.7535,263.845,38699.0
2019-12-11 13:30:00,288.29,288.29,288.08,288.25,40295.0,263.8725,263.8725,263.6802,263.8358,40295.0
2019-12-11 14:00:00,288.31,288.83,288.24,288.67,72410.0,263.8908,264.3667,263.8267,264.2203,72410.0
2019-12-11 14:30:00,288.7,289.03,288.55,289.02,185113.0,264.2477,264.5498,264.1104,264.5406,185113.0
2019-12-11 15:00:00,289.08,289.08,288.61,288.82,77672.0,264.5955,264.5955,264.1654,264.3576,77672.0
2019-12-11 15:30:00,288.83,289.02,288.51,288.78,329855.0,264.3667,264.5406,264.0738,264.321,329855.0
2019-12-12 09:30:00,288.85,291.08,288.61,291.08,338453.0,264.385,266.4262,264.1654,266.4262,338453.0
2019-12-12 10:00:00,291.08,292.11,291.08,291.88,336946.0,266.4262,267.3689,266.4262,267.1584,336946.0
2019-12-12 10:30:00,291.92,291.92,291.0,291.51,135475.0,267.195,267.195,266.3529,266.8197,135475.0
2019-12-12 11:00:00,291.51,291.58,290.67,290.69,360143.0,266.8197,266.8838,266.0509,266.0692,360143.0
2019-12-12 11:30:00,290.64,290.85,289.95,290.43,136060.0,266.0234,266.2156,265.3919,265.8312,136060.0
2019-12-12 12:00:00,290.38,290.42,289.65,289.85,104897.0,265.7854,265.8221,265.1173,265.3003,104897.0
2019-12-12 12:30:00,289.89,290.63,289.85,290.24,89121.0,265.3369,266.0143,265.3003,265.6573,89121.0
2019-12-12 13:00:00,290.25,290.77,290.25,290.58,174562.0,265.6665,266.1424,265.6665,265.9685,174562.0
2019-12-12 13:30:00,290.59,290.63,290.31,290.46,186511.0,265.9777,266.0143,265.7214,265.8587,186511.0
2019-12-12 14:00:00,290.5,290.59,290.08,290.28,127053.0,265.8953,265.9777,265.5108,265.6939,127053.0
2019-12-12 14:30:00,290.28,291.47,290.18,290.94,356999.0,265.6939,266.7831,265.6024,266.298,356999.0
2019-12-12 15:00:00,290.97,291.37,290.86,291.36,112551.0,266.3255,266.6916,266.2248,266.6824,112551.0
2019-12-12 15:30:00,291.35,291.81,291.0,291.33,277629.0,266.6733,267.0943,266.3529,266.655,277629.0
2019-12-13 09:30:00,291.09,291.64,290.62,291.5,491063.0,266.4353,266.9387,266.0051,266.8106,491063.0
2019-12-13 10:00:00,291.45,292.76,291.21,291.82,806388.0,266.7648,267.9639,266.5451,267.1035,806388.0
2019-12-13 10:30:00,291.77,291.79,290.77,290.8,367887.0,267.0577,267.076,266.1424,266.1699,367887.0
2019-12-13 11:00:00,290.84,291.37,290.3,290.42,150872.0,266.2065,266.6916,265.7122,265.8221,150872.0
2019-12-13 11:30:00,290.37,291.32,290.33,291.28,96187.0,265.7763,266.6458,265.7397,266.6092,96187.0
2019-12-13 12:00:00,291.31,291.51,291.14,291.47,116968.0,266.6367,266.8197,266.4811,266.7831,116968.0
2019-12-13 12:30:00,291.48,291.68,291.32,291.67,67401.0,266.7923,266.9753,266.6458,266.9662,67401.0
2019-12-13 13:00:00,291.67,291.74,291.49,291.49,59987.0,266.9662,267.0303,266.8014,266.8014,59987.0
2019-12-13 13:30:00,291.51,291.66,291.41,291.58,120071.0,266.8197,266.957,266.7282,266.8838,120071.0
2019-12-13 14:00:00,291.61,291.67,291.43,291.47,59674.0,266.9113,266.9662,266.7465,266.7831,59674.0
2019-12-13 14:30:00,291.46,291.54,291.29,291.48,93126.0,266.774,266.8472,266.6184,266.7923,93126.0
2019-12-13 15:00:00,291.47,291.57,291.37,291.37,74622.0,266.7831,266.8746,266.6916,266.6916,74622.0
2019-12-13 15:30:00,291.36,291.64,291.34,291.45,328808.0,266.6824,266.9387,266.6641,266.7648,328808.0
2019-12-16 09:30:00,293.26,293.69,293.22,293.42,553285.0,268.4215,268.8151,268.3849,268.568,553285.0
2019-12-16 10:00:00,293.45,294.03,293.42,293.9,992521.0,268.5954,269.1263,268.568,269.0073,992521.0
2019-12-16 10:30:00,293.94,294.04,293.81,293.87,127553.0,269.0439,269.1354,268.9249,268.9798,127553.0
2019-12-16 11:00:00,293.86,293.95,293.75,293.92,86507.0,268.9707,269.0531,268.87,269.0256,86507.0
2019-12-16 11:30:00,293.91,294.04,293.82,294.02,130657.0,269.0165,269.1354,268.9341,269.1171,130657.0
2019-12-16 12:00:00,294.0,294.11,293.96,294.05,94031.0,269.0988,269.1995,269.0622,269.1446,94031.0
2019-12-16 12:30:00,294.03,294.07,293.96,293.97,61537.0,269.1263,269.1629,269.0622,269.0714,61537.0
2019-12-16 13:00:00,293.97,294.03,293.88,293.97,70316.0,269.0714,269.1263,268.989,269.0714,70316.0
2019-12-16 13:30:00,293.96,294.09,293.83,294.03,71571.0,269.0622,269.1812,268.9432,269.1263,71571.0
2019-12-16 14:00:00,294.04,294.09,293.7,293.73,92120.0,269.1354,269.1812,268.8242,268.8517,92120.0
2019-12-16 14:30:00,293.75,293.79,293.65,293.69,71867.0,268.87,268.9066,268.7785,268.8151,71867.0
2019-12-16 15:00:00,293.67,293.88,293.63,293.7,153203.0,268.7968,268.989,268.7602,268.8242,153203.0
2019-12-16 15:30:00,293.69,293.87,293.5,293.52,269257.0,268.8151,268.9798,268.6412,268.6595,269257.0
2019-12-17 09:30:00,293.99,294.19,293.55,293.6,291483.0,269.0897,269.2727,268.6869,268.7327,291483.0
2019-12-17 10:00:00,293.6,294.06,293.54,294.03,926619.0,268.7327,269.1538,268.6778,269.1263,926619.0
2019-12-17 10:30:00,293.99,294.01,293.69,293.7,136062.0,269.0897,269.108,268.8151,268.8242,136062.0
2019-12-17 11:00:00,293.71,293.85,293.67,293.76,80749.0,268.8334,268.9615,268.7968,268.8792,80749.0
2019-12-17 11:30:00,293.77,293.93,293.63,293.89,78098.0,268.8883,269.0348,268.7602,268.9981,78098.0
2019-12-17 12:00:00,293.9,293.98,293.86,293.95,119807.0,269.0073,269.0805,268.9707,269.0531,119807.0
2019-12-17 12:30:00,293.93,294.04,293.86,294.02,36667.0,269.0348,269.1354,268.9707,269.1171,36667.0
2019-12-17 13:00:00,294.0,294.0,293.74,293.74,868570.0,269.0988,269.0988,268.8609,268.8609,868570.0
2019-12-17 13:30:00,293.73,293.89,293.67,293.86,134672.0,268.8517,268.9981,268.7968,268.9707,134672.0
2019-12-17 14:00:00,293.87,293.97,293.67,293.75,181194.0,268.9798,269.0714,268.7968,268.87,181194.0
2019-12-17 14:30:00,293.74,293.92,293.73,293.84,84705.0,268.8609,269.0256,268.8517,268.9524,84705.0
2019-12-17 15:00:00,293.82,293.92,293.72,293.86,92146.0,268.9341,269.0256,268.8425,268.9707,92146.0
2019-12-17 15:30:00,293.87,293.91,293.5,293.57,267489.0,268.9798,269.0165,268.6412,268.7053,267489.0
2019-12-18 09:30:00,294.02,294.17,293.73,293.74,266369.0,269.1171,269.2544,268.8517,268.8609,266369.0
2019-12-18 10:00:00,293.72,293.87,293.57,293.63,88686.0,268.8425,268.9798,268.7053,268.7602,88686.0
2019-12-18 10:30:00,293.66,294.05,293.65,293.98,67322.0,268.7876,269.1446,268.7785,269.0805,67322.0
2019-12-18 11:00:00,293.97,294.22,293.83,294.11,304389.0,269.0714,269.3002,268.9432,269.1995,304389.0
2019-12-18 11:30:00,294.11,294.14,293.8,293.81,69795.0,269.1995,269.227,268.9158,268.9249,69795.0
2019-12-18 12:00:00,293.82,293.96,293.76,293.82,53400.0,268.9341,269.0622,268.8792,268.9341,53400.0
2019-12-18 12:30:00,293.83,293.86,293.78,293.82,50020.0,268.9432,268.9707,268.8975,268.9341,50020.0
2019-12-18 13:00:00,293.84,293.95,293.83,293.85,41752.0,268.9524,269.0531,268.9432,268.9615,41752.0
2019-12-18 13:30:00,293.84,294.0,293.82,294.0,41278.0,268.9524,269.0988,268.9341,269.0988,41278.0
2019-12-18 14:00:00,294.0,294.02,293.82,293.93,45991.0,269.0988,269.1171,268.9341,269.0348,45991.0
2019-12-18 14:30:00,293.92,294.05,293.91,294.01,89179.0,269.0256,269.1446,269.0165,269.108,89179.0
2019-12-18 15:00:00,294.01,294.03,293.85,293.93,95154.0,269.108,269.1263,268.9615,269.0348,95154.0
2019-12-18 15:30:00,293.94,294.0,293.57,293.59,431941.0,269.0439,269.0988,268.7053,268.7236,431941.0
2019-12-19 09:30:00,293.78,294.08,293.75,293.94,159681.0,268.8975,269.1721,268.87,269.0439,159681.0
2019-12-19 10:00:00,293.94,294.07,293.81,294.04,155128.0,269.0439,269.1629,268.9249,269.1354,155128.0
2019-12-19 10:30:00,294.11,294.2,293.97,294.12,64803.0,269.1995,269.2819,269.0714,269.2087,64803.0
2019-12-19 11:00:00,294.1,294.56,294.1,294.49,97874.0,269.1904,269.6114,269.1904,269.5473,97874.0
2019-12-19 11:30:00,294.46,294.63,294.37,294.47,97068.0,269.5199,269.6755,269.4375,269.529,97068.0
2019-12-19 12:00:00,294.46,294.69,294.43,294.6,148181.0,269.5199,269.7304,269.4924,269.648,148181.0
2019-12-19 12:30:00,294.58,294.59,294.44,294.47,85319.0,269.6297,269.6389,269.5016,269.529,85319.0
2019-12-19 13:00:00,294.49,294.64,294.41,294.56,102976.0,269.5473,269.6846,269.4741,269.6114,102976.0
2019-12-19 13:30:00,294.56,294.74,294.51,294.73,89346.0,269.6114,269.7762,269.5656,269.767,89346.0
2019-12-19 14:00:00,294.74,294.87,294.67,294.83,69446.0,269.7762,269.8951,269.7121,269.8585,69446.0
2019-12-19 14:30:00,294.82,294.88,294.73,294.79,101410.0,269.8494,269.9043,269.767,269.8219,101410.0
2019-12-19 15:00:00,294.79,294.84,294.55,294.57,146303.0,269.8219,269.8677,269.6022,269.6206,146303.0
2019-12-19 15:30:00,294.57,294.87,294.38,294.8,461357.0,269.6206,269.8951,269.4466,269.8311,461357.0
2019-12-20 09:30:00,295.89,296.23,295.78,295.99,2026253.0,270.8288,271.14,270.7281,270.9203,2026253.0
2019-12-20 10:00:00,295.99,296.18,295.9,296.15,143078.0,270.9203,271.0942,270.8379,271.0667,143078.0
2019-12-20 10:30:00,296.17,296.3,296.12,296.27,126968.0,271.085,271.204,271.0393,271.1766,126968.0
2019-12-20 11:00:00,296.27,296.56,296.27,296.45,495165.0,271.1766,271.442,271.1766,271.3413,495165.0
2019-12-20 11:30:00,296.47,296.7,296.47,296.52,144617.0,271.3596,271.5701,271.3596,271.4054,144617.0
2019-12-20 12:00:00,296.49,296.54,296.37,296.53,273034.0,271.3779,271.4237,271.2681,271.4145,273034.0
2019-12-20 12:30:00,296.52,296.61,296.44,296.49,264899.0,271.4054,271.4878,271.3322,271.3779,264899.0
2019-12-20 13:00:00,296.49,296.61,296.48,296.52,56867.0,271.3779,271.4878,271.3688,271.4054,56867.0
2019-12-20 13:30:00,296.52,296.54,296.42,296.44,188662.0,271.4054,271.4237,271.3139,271.3322,188662.0
2019-12-20 14:00:00,296.43,296.45,296.33,296.41,135637.0,271.323,271.3413,271.2315,271.3047,135637.0
2019-12-20 14:30:00,296.41,296.76,296.37,296.68,181323.0,271.3047,271.6251,271.2681,271.5518,181323.0
2019-12-20 15:00:00,296.68,296.68,296.49,296.5,123007.0,271.5518,271.5518,271.3779,271.3871,123007.0
2019-12-20 15:30:00,296.51,296.59,296.21,296.29,401810.0,271.3962,271.4695,271.1217,271.1949,401810.0
2019-12-23 09:30:00,295.49,295.53,295.13,295.21,302985.0,271.7721,271.8089,271.441,271.5145,302985.0
2019-12-23 10:00:00,295.24,295.39,295.16,295.28,123611.0,271.5421,271.6801,271.4686,271.5789,123611.0
2019-12-23 10:30:00,295.28,295.46,295.2,295.45,99302.0,271.5789,271.7445,271.5053,271.7353,99302.0
2019-12-23 11:00:00,295.45,295.5,295.33,295.46,93147.0,271.7353,271.7813,271.6249,271.7445,93147.0
2019-12-23 11:30:00,295.48,295.51,295.36,295.4,107870.0,271.7629,271.7905,271.6525,271.6893,107870.0
2019-12-23 12:00:00,295.39,295.41,295.19,295.23,102082.0,271.6801,271.6985,271.4961,271.5329,102082.0
2019-12-23 12:30:00,295.23,295.35,295.23,295.27,77254.0,271.5329,271.6433,271.5329,271.5697,77254.0
2019-12-23 13:00:00,295.27,295.4,295.26,295.4,67999.0,271.5697,271.6893,271.5605,271.6893,67999.0
2019-12-23 13:30:00,295.4,295.4,295.23,295.28,66691.0,271.6893,271.6893,271.5329,271.5789,66691.0
2019-12-23 14:00:00,295.29,295.39,295.28,295.34,101905.0,271.5881,271.6801,271.5789,271.6341,101905.0
2019-12-23 14:30:00,295.34,295.39,295.25,295.33,110394.0,271.6341,271.6801,271.5513,271.6249,110394.0
2019-12-23 15:00:00,295.34,295.35,295.15,295.28,155522.0,271.6341,271.6433,271.4594,271.5789,155522.0
2019-12-23 15:30:00,295.28,295.31,294.99,295.14,367960.0,271.5789,271.6065,271.3122,271.4502,367960.0
2019-12-24 09:30:00,295.36,295.4,294.85,294.96,210210.0,271.6525,271.6893,271.1834,271.2846,210210.0
2019-12-24 10:00:00,294.98,295.12,294.97,295.12,79796.0,271.303,271.4318,271.2938,271.4318,79796.0
2019-12-24 10:30:00,295.12,295.2,295.02,295.06,104010.0,271.4318,271.5053,271.3398,271.3766,104010.0
2019-12-24 11:00:00,295.06,295.19,295.05,295.1,136196.0,271.3766,271.4961,271.3674,271.4134,136196.0
2019-12-24 11:30:00,295.12,295.18,295.06,295.06,162648.0,271.4318,271.4869,271.3766,271.3766,162648.0
2019-12-24 12:00:00,295.07,295.12,295.01,295.06,68276.0,271.3858,271.4318,271.3306,271.3766,68276.0
2019-12-24 12:30:00,295.08,295.18,294.97,295.14,229397.0,271.395,271.4869,271.2938,271.4502,229397.0
2019-12-26 09:30:00,295.56,295.96,295.52,295.83,224977.0,271.8364,272.2043,271.7997,272.0848,224977.0
2019-12-26 10:00:00,295.87,296.02,295.85,295.98,78232.0,272.1216,272.2595,272.1032,272.2227,78232.0
2019-12-26 10:30:00,295.98,296.16,295.93,296.1,435333.0,272.2227,272.3883,272.1767,272.3331,435333.0
2019-12-26 11:00:00,296.15,296.29,296.12,296.12,115583.0,272.3791,272.5078,272.3515,272.3515,115583.0
2019-12-26 11:30:00,296.13,296.15,296.04,296.09,70830.0,272.3607,272.3791,272.2779,272.3239,70830.0
2019-12-26 12:00:00,296.1,296.1,295.83,295.9,110054.0,272.3331,272.3331,272.0848,272.1492,110054.0
2019-12-26 12:30:00,295.88,296.05,295.87,296.03,104579.0,272.1308,272.2871,272.1216,272.2687,104579.0
2019-12-26 13:00:00,296.03,296.16,295.98,296.13,94233.0,272.2687,272.3883,272.2227,272.3607,94233.0
2019-12-26 13:30:00,296.13,296.19,296.1,296.15,97511.0,272.3607,272.4159,272.3331,272.3791,97511.0
2019-12-26 14:00:00,296.14,296.24,296.1,296.12,103330.0,272.3699,272.4619,272.3331,272.3515,103330.0
2019-12-26 14:30:00,296.11,296.12,296.0,296.0,108371.0,272.3423,272.3515,272.2411,272.2411,108371.0
2019-12-26 15:00:00,296.01,296.1,295.97,296.01,50545.0,272.2503,272.3331,272.2135,272.2503,50545.0
2019-12-26 15:30:00,296.01,296.69,295.88,296.69,212854.0,272.2503,272.8757,272.1308,272.8757,212854.0
2019-12-27 09:30:00,297.46,297.51,296.34,296.34,563715.0,273.5839,273.6299,272.5538,272.5538,563715.0
2019-12-27 10:00:00,296.35,296.85,296.35,296.8,183692.0,272.563,273.0229,272.563,272.9769,183692.0
2019-12-27 10:30:00,296.74,296.99,296.64,296.96,112973.0,272.9217,273.1517,272.8298,273.1241,112973.0
2019-12-27 11:00:00,296.96,297.15,296.96,297.08,76114.0,273.1241,273.2988,273.1241,273.2344,76114.0
2019-12-27 11:30:00,297.09,297.21,297.03,297.04,92551.0,273.2436,273.354,273.1885,273.1976,92551.0
2019-12-27 12:00:00,297.02,297.11,296.83,296.84,112191.0,273.1793,273.262,273.0045,273.0137,112191.0
2019-12-27 12:30:00,296.83,297.01,296.8,296.99,68700.0,273.0045,273.1701,272.9769,273.1517,68700.0
2019-12-27 13:00:00,296.99,297.03,296.71,296.72,63910.0,273.1517,273.1885,272.8941,272.9033,63910.0
2019-12-27 13:30:00,296.7,296.81,296.64,296.7,67059.0,272.8849,272.9861,272.8298,272.8849,67059.0
2019-12-27 14:00:00,296.7,296.88,296.7,296.85,64347.0,272.8849,273.0505,272.8849,273.0229,64347.0
2019-12-27 14:30:00,296.86,297.04,296.86,296.98,57155.0,273.0321,273.1976,273.0321,273.1425,57155.0
2019-12-27 15:00:00,296.98,296.98,296.77,296.79,47441.0,273.1425,273.1425,272.9493,272.9677,47441.0
2019-12-27 15:30:00,296.79,296.85,296.14,296.67,286416.0,272.9677,273.0229,272.3699,272.8573,286416.0
2019-12-30 09:30:00,296.75,296.84,295.18,295.35,418129.0,272.9309,273.0137,271.4869,271.6433,418129.0
2019-12-30 10:00:00,295.39,295.49,294.51,294.76,220291.0,271.6801,271.7721,270.8707,271.1007,220291.0
2019-12-30 10:30:00,294.8,295.13,294.63,295.12,239656.0,271.1374,271.441,270.9811,271.4318,239656.0
2019-12-30 11:00:00,295.13,295.35,294.79,295.26,99422.0,271.441,271.6433,271.1282,271.5605,99422.0
2019-12-30 11:30:00,295.28,295.46,295.1,295.34,191723.0,271.5789,271.7445,271.4134,271.6341,191723.0
2019-12-30 12:00:00,295.34,295.75,295.33,295.74,113960.0,271.6341,272.0112,271.6249,272.002,113960.0
2019-12-30 12:30:00,295.75,295.89,295.71,295.72,129971.0,272.0112,272.14,271.9744,271.9836,129971.0
2019-12-30 13:00:00,295.67,295.75,295.45,295.48,66178.0,271.9376,272.0112,271.7353,271.7629,66178.0
2019-12-30 13:30:00,295.5,295.66,295.4,295.6,47616.0,271.7813,271.9284,271.6893,271.8732,47616.0
2019-12-30 14:00:00,295.58,295.59,295.06,295.18,69664.0,271.8548,271.864,271.3766,271.4869,69664.0
2019-12-30 14:30:00,295.17,295.18,295.03,295.06,67046.0,271.4777,271.4869,271.349,271.3766,67046.0
2019-12-30 15:00:00,295.06,295.31,294.99,295.25,108029.0,271.3766,271.6065,271.3122,271.5513,108029.0
2019-12-30 15:30:00,295.26,295.29,294.65,295.02,243214.0,271.5605,271.5881,270.9995,271.3398,243214.0
2019-12-31 09:30:00,294.53,295.42,294.17,295.18,297104.0,270.8891,271.7077,270.558,271.4869,297104.0
2019-12-31 10:00:00,295.25,295.25,294.75,294.76,102729.0,271.5513,271.5513,271.0915,271.1007,102729.0
2019-12-31 10:30:00,294.71,294.81,294.39,294.43,154704.0,271.0547,271.1466,270.7604,270.7971,154704.0
2019-12-31 11:00:00,294.41,294.66,294.41,294.48,66557.0,270.7788,271.0087,270.7788,270.8431,66557.0
2019-12-31 11:30:00,294.48,294.82,294.3,294.57,79681.0,270.8431,271.1558,270.6776,270.9259,79681.0
2019-12-31 12:00:00,294.57,294.67,294.42,294.61,231976.0,270.9259,271.0179,270.7879,270.9627,231976.0
2019-12-31 12:30:00,294.61,294.73,294.57,294.64,97187.0,270.9627,271.0731,270.9259,270.9903,97187.0
2019-12-31 13:00:00,294.64,294.76,294.62,294.67,83600.0,270.9903,271.1007,270.9719,271.0179,83600.0
2019-12-31 13:30:00,294.69,294.88,294.67,294.84,87734.0,271.0363,271.211,271.0179,271.1742,87734.0
2019-12-31 14:00:00,294.85,294.95,294.69,294.94,106623.0,271.1834,271.2754,271.0363,271.2662,106623.0
2019-12-31 14:30:00,294.94,295.0,294.83,294.9,86174.0,271.2662,271.3214,271.165,271.2294,86174.0
2019-12-31 15:00:00,294.9,295.29,294.84,295.29,139854.0,271.2294,271.5881,271.1742,271.5881,139854.0
2019-12-31 15:30:00,295.29,295.99,295.25,295.75,431770.0,271.5881,272.2319,271.5513,272.0112,431770.0
2020-01-02 09:30:00,297.29,297.7,297.16,297.55,833310.0,273.4276,273.8047,273.308,273.6667,833310.0
2020-01-02 10:00:00,297.57,297.59,296.42,296.72,206171.0,273.6851,273.7035,272.6274,272.9033,206171.0
2020-01-02 10:30:00,296.77,297.06,296.44,296.98,122449.0,272.9493,273.216,272.6458,273.1425,122449.0
2020-01-02 11:00:00,297.01,297.09,296.88,296.95,87739.0,273.1701,273.2436,273.0505,273.1149,87739.0
2020-01-02 11:30:00,296.91,296.92,296.34,296.81,118916.0,273.0781,273.0873,272.5538,272.9861,118916.0
2020-01-02 12:00:00,296.79,297.02,296.7,296.89,90894.0,272.9677,273.1793,272.8849,273.0597,90894.0
2020-01-02 12:30:00,296.9,297.16,296.86,297.08,249143.0,273.0689,273.308,273.0321,273.2344,249143.0
2020-01-02 13:00:00,297.09,297.1,296.78,296.84,71036.0,273.2436,273.2528,272.9585,273.0137,71036.0
2020-01-02 13:30:00,296.85,296.93,296.73,296.9,120192.0,273.0229,273.0965,272.9125,273.0689,120192.0
2020-01-02 14:00:00,296.9,297.29,296.87,297.26,71418.0,273.0689,273.4276,273.0413,273.4,71418.0
2020-01-02 14:30:00,297.24,297.57,297.22,297.49,142915.0,273.3816,273.6851,273.3632,273.6115,142915.0
2020-01-02 15:00:00,297.51,297.6,297.44,297.57,73476.0,273.6299,273.7127,273.5655,273.6851,73476.0
2020-01-02 15:30:00,297.58,298.45,297.52,298.44,364968.0,273.6943,274.4945,273.6391,274.4853,364968.0
2020-01-03 09:30:00,295.22,296.71,295.04,296.57,560549.0,271.5237,272.8941,271.3582,272.7654,560549.0
2020-01-03 10:00:00,296.49,296.65,295.89,296.55,281564.0,272.6918,272.839,272.14,272.747,281564.0
2020-01-03 10:30:00,296.55,296.85,296.23,296.32,152329.0,272.747,273.0229,272.4527,272.5354,152329.0
2020-01-03 11:00:00,296.3,296.51,295.96,296.38,154629.0,272.517,272.7102,272.2043,272.5906,154629.0
2020-01-03 11:30:00,296.42,296.97,296.4,296.88,110181.0,272.6274,273.1333,272.609,273.0505,110181.0
2020-01-03 12:00:00,296.88,297.29,296.88,297.08,104374.0,273.0505,273.4276,273.0505,273.2344,104374.0
2020-01-03 12:30:00,297.04,297.36,297.02,297.15,104409.0,273.1976,273.492,273.1793,273.2988,104409.0
2020-01-03 13:00:00,297.15,297.27,296.95,297.17,118805.0,273.2988,273.4092,273.1149,273.3172,118805.0
2020-01-03 13:30:00,297.14,297.17,296.19,296.77,227878.0,273.2896,273.3172,272.4159,272.9493,227878.0
2020-01-03 14:00:00,296.75,296.85,296.37,296.62,99668.0,272.9309,273.0229,272.5814,272.8114,99668.0
2020-01-03 14:30:00,296.63,297.04,296.55,296.99,73245.0,272.8206,273.1976,272.747,273.1517,73245.0
2020-01-03 15:00:00,296.98,297.25,296.62,296.63,209036.0,273.1425,273.3908,272.8114,272.8206,209036.0
2020-01-03 15:30:00,296.61,296.81,296.24,296.25,377104.0,272.8022,272.9861,272.4619,272.4711,377104.0
2020-01-06 09:30:00,294.42,295.6,294.35,295.47,360948.0,270.7879,271.8732,270.7236,271.7537,360948.0
2020-01-06 10:00:00,295.5,295.97,295.39,295.92,94908.0,271.7813,272.2135,271.6801,272.1675,94908.0
2020-01-06 10:30:00,295.94,296.29,295.75,296.05,108623.0,272.1859,272.5078,272.0112,272.2871,108623.0
2020-01-06 11:00:00,296.07,296.3,295.93,296.13,86950.0,272.3055,272.517,272.1767,272.3607,86950.0
2020-01-06 11:30:00,296.11,296.35,296.02,296.1,158526.0,272.3423,272.563,272.2595,272.3331,158526.0
2020-01-06 12:00:00,296.09,296.24,295.98,296.11,100018.0,272.3239,272.4619,272.2227,272.3423,100018.0
2020-01-06 12:30:00,296.12,296.3,296.09,296.22,47412.0,272.3515,272.517,272.3239,272.4435,47412.0
2020-01-06 13:00:00,296.21,296.58,296.18,296.58,147469.0,272.4343,272.7746,272.4067,272.7746,147469.0
2020-01-06 13:30:00,296.58,296.65,296.49,296.54,104108.0,272.7746,272.839,272.6918,272.7378,104108.0
2020-01-06 14:00:00,296.52,296.95,296.4,296.8,78624.0,272.7194,273.1149,272.609,272.9769,78624.0
2020-01-06 14:30:00,296.82,296.84,296.68,296.76,42963.0,272.9953,273.0137,272.8665,272.9401,42963.0
2020-01-06 15:00:00,296.77,296.98,296.68,296.84,85228.0,272.9493,273.1425,272.8665,273.0137,85228.0
2020-01-06 15:30:00,296.84,297.42,296.71,297.36,173583.0,273.0137,273.5471,272.8941,273.492,173583.0
2020-01-07 09:30:00,296.82,297.02,296.06,296.39,374765.0,272.9953,273.1793,272.2963,272.5998,374765.0
2020-01-07 10:00:00,296.48,296.75,296.37,296.71,89102.0,272.6826,272.9309,272.5814,272.8941,89102.0
2020-01-07 10:30:00,296.71,297.09,296.28,297.0,98983.0,272.8941,273.2436,272.4987,273.1609,98983.0
2020-01-07 11:00:00,297.01,297.27,296.98,297.15,185926.0,273.1701,273.4092,273.1425,273.2988,185926.0
2020-01-07 11:30:00,297.18,297.18,296.52,296.59,106049.0,273.3264,273.3264,272.7194,272.7838,106049.0
2020-01-07 12:00:00,296.58,296.8,296.5,296.75,72319.0,272.7746,272.9769,272.701,272.9309,72319.0
2020-01-07 12:30:00,296.72,296.72,296.53,296.68,47737.0,272.9033,272.9033,272.7286,272.8665,47737.0
2020-01-07 13:00:00,296.66,296.9,296.66,296.81,101527.0,272.8482,273.0689,272.8482,272.9861,101527.0
2020-01-07 13:30:00,296.81,296.9,296.68,296.89,53350.0,272.9861,273.0689,272.8665,273.0597,53350.0
2020-01-07 14:00:00,296.9,296.92,296.44,296.63,89634.0,273.0689,273.0873,272.6458,272.8206,89634.0
2020-01-07 14:30:00,296.61,296.77,296.5,296.75,89307.0,272.8022,272.9493,272.701,272.9309,89307.0
2020-01-07 15:00:00,296.75,297.09,296.74,297.03,75778.0,272.9309,273.2436,272.9217,273.1885,75778.0
2020-01-07 15:30:00,297.03,297.03,296.45,296.52,194142.0,273.1885,273.1885,272.655,272.7194,194142.0
2020-01-08 09:30:00,296.71,297.55,296.47,297.4,856961.0,272.8941,273.6667,272.6734,273.5288,856961.0
2020-01-08 10:00:00,297.48,297.67,297.11,297.15,613591.0,273.6023,273.7771,273.262,273.2988,613591.0
2020-01-08 10:30:00,297.14,297.21,296.68,297.04,145595.0,273.2896,273.354,272.8665,273.1976,145595.0
2020-01-08 11:00:00,297.06,297.93,296.85,297.74,224366.0,273.216,274.0162,273.0229,273.8415,224366.0
2020-01-08 11:30:00,297.73,298.81,297.2,298.45,292584.0,273.8323,274.8256,273.3448,274.4945,292584.0
2020-01-08 12:00:00,298.48,298.65,298.34,298.63,106134.0,274.5221,274.6784,274.3933,274.66,106134.0
2020-01-08 12:30:00,298.62,298.64,298.37,298.51,63809.0,274.6508,274.6692,274.4209,274.5497,63809.0
2020-01-08 13:00:00,298.5,298.57,298.26,298.43,46921.0,274.5405,274.6048,274.3197,274.4761,46921.0
2020-01-08 13:30:00,298.45,298.57,298.19,298.26,87569.0,274.4945,274.6048,274.2553,274.3197,87569.0
2020-01-08 14:00:00,298.3,298.6,298.29,298.51,64064.0,274.3565,274.6324,274.3473,274.5497,64064.0
2020-01-08 14:30:00,298.49,298.82,298.4,298.82,123843.0,274.5313,274.8348,274.4485,274.8348,123843.0
2020-01-08 15:00:00,298.82,299.31,298.82,299.25,117425.0,274.8348,275.2854,274.8348,275.2303,117425.0
2020-01-08 15:30:00,299.26,299.29,297.89,298.06,481127.0,275.2395,275.267,273.9794,274.1358,481127.0
2020-01-09 09:30:00,299.73,299.95,299.2,299.44,356101.0,275.6717,275.8741,275.1843,275.405,356101.0
2020-01-09 10:00:00,299.54,299.72,299.26,299.69,122387.0,275.497,275.6625,275.2395,275.6349,122387.0
2020-01-09 10:30:00,299.67,300.01,299.65,299.95,227347.0,275.6165,275.9293,275.5982,275.8741,227347.0
2020-01-09 11:00:00,299.94,300.0,299.62,299.72,125994.0,275.8649,275.9201,275.5706,275.6625,125994.0
2020-01-09 11:30:00,299.71,300.07,299.69,300.01,154164.0,275.6533,275.9844,275.6349,275.9293,154164.0
2020-01-09 12:00:00,300.03,300.08,299.51,299.58,148677.0,275.9477,275.9936,275.4694,275.5338,148677.0
2020-01-09 12:30:00,299.57,299.57,299.09,299.55,93826.0,275.5246,275.5246,275.0831,275.5062,93826.0
2020-01-09 13:00:00,299.57,299.66,299.31,299.63,76554.0,275.5246,275.6074,275.2854,275.5798,76554.0
2020-01-09 13:30:00,299.6,299.91,299.51,299.71,114816.0,275.5522,275.8373,275.4694,275.6533,114816.0
2020-01-09 14:00:00,299.7,299.9,299.68,299.87,51038.0,275.6441,275.8281,275.6257,275.8005,51038.0
2020-01-09 14:30:00,299.88,300.19,299.86,299.98,95002.0,275.8097,276.0948,275.7913,275.9017,95002.0
2020-01-09 15:00:00,299.97,299.99,299.63,299.79,86688.0,275.8925,275.9109,275.5798,275.7269,86688.0
2020-01-09 15:30:00,299.84,300.16,299.68,300.12,212390.0,275.7729,276.0672,275.6257,276.0304,212390.0
2020-01-10 09:30:00,300.72,300.84,300.08,300.57,428475.0,276.5823,276.6926,275.9936,276.4443,428475.0
2020-01-10 10:00:00,300.6,300.86,300.47,300.57,231404.0,276.4719,276.711,276.3523,276.4443,231404.0
2020-01-10 10:30:00,300.58,300.74,300.38,300.64,181484.0,276.4535,276.6007,276.2696,276.5087,181484.0
2020-01-10 11:00:00,300.66,300.72,300.25,300.25,112461.0,276.5271,276.5823,276.15,276.15,112461.0
2020-01-10 11:30:00,300.2,300.32,299.9,300.06,186153.0,276.104,276.2144,275.8281,275.9752,186153.0
2020-01-10 12:00:00,300.05,300.07,299.47,299.9,111872.0,275.966,275.9844,275.4326,275.8281,111872.0
2020-01-10 12:30:00,299.93,300.11,299.85,299.99,259217.0,275.8557,276.0212,275.7821,275.9109,259217.0
2020-01-10 13:00:00,299.99,300.35,299.96,300.2,157541.0,275.9109,276.242,275.8833,276.104,157541.0
2020-01-10 13:30:00,300.23,300.36,300.12,300.23,112375.0,276.1316,276.2512,276.0304,276.1316,112375.0
2020-01-10 14:00:00,300.24,300.26,299.81,299.89,101358.0,276.1408,276.1592,275.7453,275.8189,101358.0
2020-01-10 14:30:00,299.89,299.89,299.59,299.8,128579.0,275.8189,275.8189,275.543,275.7361,128579.0
2020-01-10 15:00:00,299.79,299.83,299.28,299.46,421339.0,275.7269,275.7637,275.2579,275.4234,421339.0
2020-01-10 15:30:00,299.4,299.4,298.79,299.24,425261.0,275.3682,275.3682,274.8072,275.2211,425261.0
2020-01-13 09:30:00,299.91,300.2,299.48,300.15,485406.0,275.8373,276.104,275.4418,276.058,485406.0
2020-01-13 10:00:00,300.17,300.17,299.82,300.08,135623.0,276.0764,276.0764,275.7545,275.9936,135623.0
2020-01-13 10:30:00,300.08,300.37,299.89,300.33,135096.0,275.9936,276.2604,275.8189,276.2236,135096.0
2020-01-13 11:00:00,300.33,300.68,300.23,300.39,132340.0,276.2236,276.5455,276.1316,276.2788,132340.0
2020-01-13 11:30:00,300.46,300.7,300.26,300.7,79862.0,276.3431,276.5639,276.1592,276.5639,79862.0
2020-01-13 12:00:00,300.74,300.94,300.73,300.82,96406.0,276.6007,276.7846,276.5915,276.6742,96406.0
2020-01-13 12:30:00,300.83,300.92,300.69,300.75,105425.0,276.6834,276.7662,276.5547,276.6099,105425.0
2020-01-13 13:00:00,300.74,300.85,300.69,300.74,82527.0,276.6007,276.7018,276.5547,276.6007,82527.0
2020-01-13 13:30:00,300.75,300.77,300.63,300.67,86582.0,276.6099,276.6283,276.4995,276.5363,86582.0
2020-01-13 14:00:00,300.67,300.9,300.56,300.89,255572.0,276.5363,276.7478,276.4351,276.7386,255572.0
2020-01-13 14:30:00,300.89,300.99,300.83,300.95,223890.0,276.7386,276.8306,276.6834,276.7938,223890.0
2020-01-13 15:00:00,300.97,301.0,300.77,300.78,117006.0,276.8122,276.8398,276.6283,276.6375,117006.0
2020-01-13 15:30:00,300.81,301.32,300.77,301.32,308269.0,276.665,277.1341,276.6283,277.1341,308269.0
2020-01-14 09:30:00,300.89,301.12,300.51,300.59,292382.0,276.7386,276.9502,276.3891,276.4627,292382.0
2020-01-14 10:00:00,300.58,301.02,300.48,300.86,164995.0,276.4535,276.8582,276.3615,276.711,164995.0
2020-01-14 10:30:00,300.9,301.17,300.69,300.95,117903.0,276.7478,276.9961,276.5547,276.7938,117903.0
2020-01-14 11:00:00,300.96,301.2,300.91,301.14,121958.0,276.803,277.0237,276.757,276.9686,121958.0
2020-01-14 11:30:00,301.13,301.35,301.07,301.34,102742.0,276.9594,277.1617,276.9042,277.1525,102742.0
2020-01-14 12:00:00,301.33,301.5,301.28,301.45,113055.0,277.1433,277.2997,277.0973,277.2537,113055.0
2020-01-14 12:30:00,301.44,301.73,301.44,301.62,69018.0,277.2445,277.5112,277.2445,277.41,69018.0
2020-01-14 13:00:00,301.62,301.85,301.62,301.78,129983.0,277.41,277.6216,277.41,277.5572,129983.0
2020-01-14 13:30:00,301.81,301.91,300.8,301.0,324675.0,277.5848,277.6768,276.6558,276.8398,324675.0
2020-01-14 14:00:00,301.05,301.12,300.32,301.08,173850.0,276.8858,276.9502,276.2144,276.9134,173850.0
2020-01-14 14:30:00,301.07,301.42,300.96,301.03,109763.0,276.9042,277.2261,276.803,276.8674,109763.0
2020-01-14 15:00:00,301.0,301.11,300.53,300.59,96748.0,276.8398,276.941,276.4075,276.4627,96748.0
2020-01-14 15:30:00,300.57,301.02,300.45,300.86,253254.0,276.4443,276.8582,276.3339,276.711,253254.0
2020-01-15 09:30:00,300.8,301.98,300.75,301.96,387799.0,276.6558,277.7411,276.6099,277.7227,387799.0
2020-01-15 10:00:00,301.94,302.1,301.66,301.8,108271.0,277.7043,277.8515,277.4468,277.5756,108271.0
2020-01-15 10:30:00,301.82,302.2,301.71,302.18,116367.0,277.594,277.9435,277.4928,277.9251,116367.0
2020-01-15 11:00:00,302.19,302.27,301.69,301.91,168179.0,277.9343,278.0079,277.4744,277.6768,168179.0
2020-01-15 11:30:00,302.02,302.3,301.82,301.92,84554.0,277.7779,278.0354,277.594,277.6859,84554.0
2020-01-15 12:00:00,301.94,302.17,301.87,301.95,173958.0,277.7043,277.9159,277.64,277.7135,173958.0
2020-01-15 12:30:00,301.99,302.1,301.46,301.52,164680.0,277.7503,277.8515,277.2629,277.3181,164680.0
2020-01-15 13:00:00,301.47,301.61,301.34,301.49,93915.0,277.2721,277.4008,277.1525,277.2905,93915.0
2020-01-15 13:30:00,301.55,301.62,301.13,301.3,136985.0,277.3456,277.41,276.9594,277.1157,136985.0
2020-01-15 14:00:00,301.31,301.95,301.3,301.95,120209.0,277.1249,277.7135,277.1157,277.7135,120209.0
2020-01-15 14:30:00,301.96,301.97,301.6,301.6,63549.0,277.7227,277.7319,277.3916,277.3916,63549.0
2020-01-15 15:00:00,301.64,301.64,300.85,301.06,133638.0,277.4284,277.4284,276.7018,276.895,133638.0
2020-01-15 15:30:00,301.05,301.52,300.69,301.52,344124.0,276.8858,277.3181,276.5547,277.3181,344124.0
2020-01-16 09:30:00,302.94,303.21,302.71,302.91,350148.0,278.6241,278.8724,278.4125,278.5965,350148.0
2020-01-16 10:00:00,302.93,303.17,302.77,303.05,193688.0,278.6149,278.8356,278.4677,278.7252,193688.0
2020-01-16 10:30:00,303.07,303.24,302.85,302.91,160809.0,278.7436,278.9,278.5413,278.5965,160809.0
2020-01-16 11:00:00,302.94,303.14,302.71,302.92,199083.0,278.6241,278.808,278.4125,278.6057,199083.0
2020-01-16 11:30:00,302.94,303.15,302.84,303.09,94953.0,278.6241,278.8172,278.5321,278.762,94953.0
2020-01-16 12:00:00,303.09,303.18,302.99,303.0,71179.0,278.762,278.8448,278.6701,278.6793,71179.0
2020-01-16 12:30:00,303.01,303.21,302.99,303.11,63846.0,278.6885,278.8724,278.6701,278.7804,63846.0
2020-01-16 13:00:00,303.13,303.2,303.06,303.13,111878.0,278.7988,278.8632,278.7344,278.7988,111878.0
2020-01-16 13:30:00,303.13,303.32,303.06,303.29,74511.0,278.7988,278.9736,278.7344,278.946,74511.0
2020-01-16 14:00:00,303.3,303.34,303.21,303.3,72069.0,278.9552,278.992,278.8724,278.9552,72069.0
2020-01-16 14:30:00,303.3,303.3,303.11,303.2,81980.0,278.9552,278.9552,278.7804,278.8632,81980.0
2020-01-16 15:00:00,303.2,303.42,303.16,303.37,337458.0,278.8632,279.0655,278.8264,279.0196,337458.0
2020-01-16 15:30:00,303.39,304.04,303.38,304.03,299779.0,279.038,279.6358,279.0288,279.6266,299779.0
2020-01-17 09:30:00,304.77,304.83,304.31,304.77,269443.0,280.3072,280.3624,279.8841,280.3072,269443.0
2020-01-17 10:00:00,304.75,304.88,304.46,304.88,181552.0,280.2888,280.4084,280.0221,280.4084,181552.0
2020-01-17 10:30:00,304.88,304.89,304.46,304.55,77811.0,280.4084,280.4176,280.0221,280.1048,77811.0
2020-01-17 11:00:00,304.59,304.72,304.2,304.43,83109.0,280.1416,280.2612,279.7829,279.9945,83109.0
2020-01-17 11:30:00,304.43,304.66,304.42,304.65,43702.0,279.9945,280.206,279.9853,280.1968,43702.0
2020-01-17 12:00:00,304.65,304.88,304.56,304.84,71369.0,280.1968,280.4084,280.114,280.3716,71369.0
2020-01-17 12:30:00,304.86,304.86,304.6,304.63,51440.0,280.39,280.39,280.1508,280.1784,51440.0
2020-01-17 13:00:00,304.6,304.85,304.59,304.7,96371.0,280.1508,280.3808,280.1416,280.2428,96371.0
2020-01-17 13:30:00,304.71,304.79,304.63,304.75,49800.0,280.252,280.3256,280.1784,280.2888,49800.0
2020-01-17 14:00:00,304.75,304.85,304.69,304.7,102147.0,280.2888,280.3808,280.2336,280.2428,102147.0
2020-01-17 14:30:00,304.72,304.81,304.59,304.79,79684.0,280.2612,280.344,280.1416,280.3256,79684.0
2020-01-17 15:00:00,304.8,304.84,304.41,304.7,275663.0,280.3348,280.3716,279.9761,280.2428,275663.0
2020-01-17 15:30:00,304.7,305.2,304.67,305.07,421134.0,280.2428,280.7027,280.2152,280.5831,421134.0
2020-01-21 09:30:00,304.05,304.64,304.03,304.39,515351.0,279.645,280.1876,279.6266,279.9577,515351.0
2020-01-21 10:00:00,304.38,304.63,304.1,304.45,163742.0,279.9485,280.1784,279.691,280.0129,163742.0
2020-01-21 10:30:00,304.44,304.61,304.28,304.29,104249.0,280.0037,280.16,279.8565,279.8657,104249.0
2020-01-21 11:00:00,304.29,304.88,304.27,304.81,164786.0,279.8657,280.4084,279.8473,280.344,164786.0
2020-01-21 11:30:00,304.83,305.13,304.81,305.06,100444.0,280.3624,280.6383,280.344,280.5739,100444.0
2020-01-21 12:00:00,305.05,305.13,304.96,305.07,103885.0,280.5647,280.6383,280.4819,280.5831,103885.0
2020-01-21 12:30:00,305.06,305.22,305.01,305.08,88899.0,280.5739,280.7211,280.5279,280.5923,88899.0
2020-01-21 13:00:00,305.08,305.15,304.52,304.63,183979.0,280.5923,280.6567,280.0773,280.1784,183979.0
2020-01-21 13:30:00,304.63,304.65,304.09,304.12,224185.0,280.1784,280.1968,279.6818,279.7094,224185.0
2020-01-21 14:00:00,304.09,304.59,304.0,304.34,129619.0,279.6818,280.1416,279.599,279.9117,129619.0
2020-01-21 14:30:00,304.34,304.53,304.14,304.51,159532.0,279.9117,280.0865,279.7278,280.0681,159532.0
2020-01-21 15:00:00,304.5,304.83,304.5,304.68,91873.0,280.0589,280.3624,280.0589,280.2244,91873.0
2020-01-21 15:30:00,304.64,304.81,304.16,304.43,167655.0,280.1876,280.344,279.7462,279.9945,167655.0
2020-01-22 09:30:00,305.31,305.75,305.06,305.67,365747.0,280.8038,281.2085,280.5739,281.1349,365747.0
2020-01-22 10:00:00,305.67,305.77,305.33,305.69,210121.0,281.1349,281.2269,280.8222,281.1533,210121.0
2020-01-22 10:30:00,305.71,305.92,305.39,305.39,84067.0,281.1717,281.3649,280.8774,280.8774,84067.0
2020-01-22 11:00:00,305.39,305.41,304.91,305.05,215688.0,280.8774,280.8958,280.436,280.5647,215688.0
2020-01-22 11:30:00,305.04,305.27,304.98,305.11,82504.0,280.5555,280.7671,280.5003,280.6199,82504.0
2020-01-22 12:00:00,305.12,305.16,304.73,304.84,86285.0,280.6291,280.6659,280.2704,280.3716,86285.0
2020-01-22 12:30:00,304.83,305.21,304.83,305.21,61064.0,280.3624,280.7119,280.3624,280.7119,61064.0
2020-01-22 13:00:00,305.19,305.37,305.15,305.32,149424.0,280.6935,280.859,280.6567,280.813,149424.0
2020-01-22 13:30:00,305.34,305.42,305.1,305.11,62177.0,280.8314,280.905,280.6107,280.6199,62177.0
2020-01-22 14:00:00,305.11,305.31,305.09,305.14,99751.0,280.6199,280.8038,280.6015,280.6475,99751.0
2020-01-22 14:30:00,305.14,305.16,305.01,305.13,59748.0,280.6475,280.6659,280.5279,280.6383,59748.0
2020-01-22 15:00:00,305.08,305.09,304.32,304.47,316076.0,280.5923,280.6015,279.8933,280.0313,316076.0
2020-01-22 15:30:00,304.48,304.85,304.45,304.53,431978.0,280.0405,280.3808,280.0129,280.0865,431978.0
2020-01-23 09:30:00,303.84,303.96,302.66,303.52,607174.0,279.4518,279.5622,278.3666,279.1575,607174.0
2020-01-23 10:00:00,303.49,303.77,303.31,303.7,130914.0,279.1299,279.3875,278.9644,279.3231,130914.0
2020-01-23 10:30:00,303.78,303.94,303.4,303.5,103888.0,279.3967,279.5438,279.0472,279.1391,103888.0
2020-01-23 11:00:00,303.49,303.54,302.86,302.93,55780.0,279.1299,279.1759,278.5505,278.6149,55780.0
2020-01-23 11:30:00,302.99,303.42,302.99,303.38,80392.0,278.6701,279.0655,278.6701,279.0288,80392.0
2020-01-23 12:00:00,303.38,303.8,303.23,303.76,81543.0,279.0288,279.415,278.8908,279.3783,81543.0
2020-01-23 12:30:00,303.77,303.81,303.46,303.5,59259.0,279.3875,279.4242,279.1023,279.1391,59259.0
2020-01-23 13:00:00,303.51,304.11,303.42,303.87,110028.0,279.1483,279.7002,279.0655,279.4794,110028.0
2020-01-23 13:30:00,303.81,304.31,303.76,304.29,101535.0,279.4242,279.8841,279.3783,279.8657,101535.0
2020-01-23 14:00:00,304.31,304.69,304.27,304.55,130380.0,279.8841,280.2336,279.8473,280.1048,130380.0
2020-01-23 14:30:00,304.56,304.77,304.48,304.76,67413.0,280.114,280.3072,280.0405,280.298,67413.0
2020-01-23 15:00:00,304.78,304.89,304.52,304.85,97365.0,280.3164,280.4176,280.0773,280.3808,97365.0
2020-01-23 15:30:00,304.74,304.97,304.58,304.81,281795.0,280.2796,280.4911,280.1324,280.344,281795.0
2020-01-24 09:30:00,305.42,305.52,304.84,305.27,275237.0,280.905,280.997,280.3716,280.7671,275237.0
2020-01-24 10:00:00,305.24,305.27,304.12,304.15,149042.0,280.7395,280.7671,279.7094,279.737,149042.0
2020-01-24 10:30:00,304.11,304.42,303.99,304.3,102200.0,279.7002,279.9853,279.5898,279.8749,102200.0
2020-01-24 11:00:00,304.3,304.63,303.55,303.86,158908.0,279.8749,280.1784,279.1851,279.4702,158908.0
2020-01-24 11:30:00,303.83,303.92,303.17,303.2,107046.0,279.4426,279.5254,278.8356,278.8632,107046.0
2020-01-24 12:00:00,303.15,303.18,302.04,302.37,530412.0,278.8172,278.8448,277.7963,278.0998,530412.0
2020-01-24 12:30:00,302.44,303.11,302.38,302.99,177353.0,278.1642,278.7804,278.109,278.6701,177353.0
2020-01-24 13:00:00,302.98,302.98,302.2,302.2,104015.0,278.6609,278.6609,277.9435,277.9435,104015.0
2020-01-24 13:30:00,302.19,302.22,301.42,301.79,178515.0,277.9343,277.9619,277.2261,277.5664,178515.0
2020-01-24 14:00:00,301.78,301.85,300.8,300.94,204075.0,277.5572,277.6216,276.6558,276.7846,204075.0
2020-01-24 14:30:00,300.98,301.94,300.92,301.93,183750.0,276.8214,277.7043,276.7662,277.6951,183750.0
2020-01-24 15:00:00,301.98,302.53,301.79,302.26,124795.0,277.7411,278.247,277.5664,277.9987,124795.0
2020-01-24 15:30:00,302.21,302.27,301.25,302.03,352893.0,277.9527,278.0079,277.0697,277.7871,352893.0
2020-01-27 09:30:00,296.84,298.33,296.45,298.12,1111888.0,273.0137,274.3841,272.655,274.191,1111888.0
2020-01-27 10:00:00,298.14,298.24,297.27,298.18,265746.0,274.2094,274.3013,273.4092,274.2461,265746.0
2020-01-27 10:30:00,298.22,298.24,297.06,297.56,189936.0,274.2829,274.3013,273.216,273.6759,189936.0
2020-01-27 11:00:00,297.52,297.81,297.07,297.5,155375.0,273.6391,273.9058,273.2252,273.6207,155375.0
2020-01-27 11:30:00,297.56,298.07,297.25,297.88,271379.0,273.6759,274.145,273.3908,273.9702,271379.0
2020-01-27 12:00:00,297.78,298.61,297.69,298.41,300885.0,273.8783,274.6416,273.7955,274.4577,300885.0
2020-01-27 12:30:00,298.37,298.73,298.17,298.32,154111.0,274.4209,274.752,274.2369,274.3749,154111.0
2020-01-27 13:00:00,298.28,298.64,298.1,298.52,207807.0,274.3381,274.6692,274.1726,274.5589,207807.0
2020-01-27 13:30:00,298.46,298.68,298.18,298.26,103748.0,274.5037,274.706,274.2461,274.3197,103748.0
2020-01-27 14:00:00,298.29,298.54,297.91,298.53,123290.0,274.3473,274.5772,273.9978,274.5681,123290.0
2020-01-27 14:30:00,298.54,298.59,297.62,297.89,113486.0,274.5772,274.6232,273.7311,273.9794,113486.0
2020-01-27 15:00:00,297.89,298.19,297.55,297.95,144361.0,273.9794,274.2553,273.6667,274.0346,144361.0
2020-01-27 15:30:00,297.94,297.94,297.22,297.25,323433.0,274.0254,274.0254,273.3632,273.3908,323433.0
2020-01-28 09:30:00,298.7,299.07,298.22,298.73,498174.0,274.7244,275.0647,274.2829,274.752,498174.0
2020-01-28 10:00:00,298.73,300.07,298.73,299.86,325722.0,274.752,275.9844,274.752,275.7913,325722.0
2020-01-28 10:30:00,299.87,300.45,299.77,300.33,150107.0,275.8005,276.3339,275.7085,276.2236,150107.0
2020-01-28 11:00:00,300.34,300.54,299.96,300.46,176365.0,276.2328,276.4167,275.8833,276.3431,176365.0
2020-01-28 11:30:00,300.46,300.7,300.26,300.68,172342.0,276.3431,276.5639,276.1592,276.5455,172342.0
2020-01-28 12:00:00,300.68,300.88,300.51,300.81,136730.0,276.5455,276.7294,276.3891,276.665,136730.0
2020-01-28 12:30:00,300.81,300.85,300.46,300.58,114543.0,276.665,276.7018,276.3431,276.4535,114543.0
2020-01-28 13:00:00,300.56,300.56,300.19,300.35,149302.0,276.4351,276.4351,276.0948,276.242,149302.0
2020-01-28 13:30:00,300.35,300.63,300.14,300.56,140957.0,276.242,276.4995,276.0488,276.4351,140957.0
2020-01-28 14:00:00,300.56,300.97,300.56,300.77,129232.0,276.4351,276.8122,276.4351,276.6283,129232.0
2020-01-28 14:30:00,300.8,301.22,300.77,300.87,146064.0,276.6558,277.0421,276.6283,276.7202,146064.0
2020-01-28 15:00:00,300.85,301.05,300.63,301.04,162495.0,276.7018,276.8858,276.4995,276.8766,162495.0
2020-01-28 15:30:00,301.08,301.09,300.29,300.37,555474.0,276.9134,276.9226,276.1868,276.2604,555474.0
2020-01-29 09:30:00,301.78,301.82,300.62,300.72,382171.0,277.5572,277.594,276.4903,276.5823,382171.0
2020-01-29 10:00:00,300.73,300.76,299.92,300.71,260298.0,276.5915,276.6191,275.8465,276.5731,260298.0
2020-01-29 10:30:00,300.67,301.27,300.57,301.23,213819.0,276.5363,277.0881,276.4443,277.0513,213819.0
2020-01-29 11:00:00,301.23,301.45,301.03,301.37,179834.0,277.0513,277.2537,276.8674,277.1801,179834.0
2020-01-29 11:30:00,301.36,301.44,301.04,301.33,52436.0,277.1709,277.2445,276.8766,277.1433,52436.0
2020-01-29 12:00:00,301.33,301.48,301.27,301.38,72244.0,277.1433,277.2813,277.0881,277.1893,72244.0
2020-01-29 12:30:00,301.39,301.41,301.19,301.25,79635.0,277.1985,277.2169,277.0145,277.0697,79635.0
2020-01-29 13:00:00,301.24,301.55,301.1,301.55,85604.0,277.0605,277.3456,276.9318,277.3456,85604.0
2020-01-29 13:30:00,301.56,301.66,301.35,301.42,98298.0,277.3548,277.4468,277.1617,277.2261,98298.0
2020-01-29 14:00:00,301.43,301.94,301.25,301.55,181695.0,277.2353,277.7043,277.0697,277.3456,181695.0
2020-01-29 14:30:00,301.56,301.63,301.19,301.19,165503.0,277.3548,277.4192,277.0145,277.0145,165503.0
2020-01-29 15:00:00,301.22,301.26,300.23,300.86,189738.0,277.0421,277.0789,276.1316,276.711,189738.0
2020-01-29 15:30:00,300.84,301.01,300.09,300.13,282699.0,276.6926,276.849,276.0028,276.0396,282699.0
2020-01-30 09:30:00,298.04,299.44,298.0,298.83,381959.0,274.1174,275.405,274.0806,274.844,381959.0
2020-01-30 10:00:00,298.84,299.41,298.59,298.84,294565.0,274.8532,275.3774,274.6232,274.8532,294565.0
2020-01-30 10:30:00,298.74,298.78,297.3,297.45,362007.0,274.7612,274.798,273.4368,273.5747,362007.0
2020-01-30 11:00:00,297.39,298.7,297.39,298.55,342297.0,273.5196,274.7244,273.5196,274.5864,342297.0
2020-01-30 11:30:00,298.55,299.25,298.39,298.78,127226.0,274.5864,275.2303,274.4393,274.798,127226.0
2020-01-30 12:00:00,298.78,298.93,298.22,298.24,121638.0,274.798,274.9359,274.2829,274.3013,121638.0
2020-01-30 12:30:00,298.23,298.36,297.57,297.95,201421.0,274.2921,274.4117,273.6851,274.0346,201421.0
2020-01-30 13:00:00,297.95,298.21,297.76,298.07,114767.0,274.0346,274.2737,273.8599,274.145,114767.0
2020-01-30 13:30:00,298.07,298.34,297.94,298.18,175612.0,274.145,274.3933,274.0254,274.2461,175612.0
2020-01-30 14:00:00,298.19,298.87,298.12,298.73,291845.0,274.2553,274.8808,274.191,274.752,291845.0
2020-01-30 14:30:00,298.72,299.64,298.38,299.43,454735.0,274.7428,275.589,274.4301,275.3958,454735.0
2020-01-30 15:00:00,299.46,300.14,299.13,299.95,364876.0,275.4234,276.0488,275.1199,275.8741,364876.0
2020-01-30 15:30:00,299.93,301.29,299.86,301.07,534927.0,275.8557,277.1065,275.7913,276.9042,534927.0
2020-01-31 09:30:00,300.44,300.6,299.03,299.61,302306.0,276.3247,276.4719,275.0279,275.5614,302306.0
2020-01-31 10:00:00,299.5,299.51,298.34,298.37,298777.0,275.4602,275.4694,274.3933,274.4209,298777.0
2020-01-31 10:30:00,298.31,298.54,297.5,297.67,224018.0,274.3657,274.5772,273.6207,273.7771,224018.0
2020-01-31 11:00:00,297.61,297.99,296.61,296.8,336221.0,273.7219,274.0714,272.8022,272.9769,336221.0
2020-01-31 11:30:00,296.8,297.76,296.45,297.75,212573.0,272.9769,273.8599,272.655,273.8507,212573.0
2020-01-31 12:00:00,297.77,297.79,296.9,297.24,174471.0,273.8691,273.8874,273.0689,273.3816,174471.0
2020-01-31 12:30:00,297.17,297.17,295.98,296.51,421320.0,273.3172,273.3172,272.2227,272.7102,421320.0
2020-01-31 13:00:00,296.49,296.92,295.97,296.25,198472.0,272.6918,273.0873,272.2135,272.4711,198472.0
2020-01-31 13:30:00,296.21,296.31,295.57,296.3,224929.0,272.4343,272.5262,271.8456,272.517,224929.0
2020-01-31 14:00:00,296.31,296.74,296.04,296.21,286534.0,272.5262,272.9217,272.2779,272.4343,286534.0
2020-01-31 14:30:00,296.19,296.98,296.06,296.34,198821.0,272.4159,273.1425,272.2963,272.5538,198821.0
2020-01-31 15:00:00,296.33,296.54,295.43,295.44,310349.0,272.5446,272.7378,271.7169,271.7261,310349.0
2020-01-31 15:30:00,295.4,296.05,294.72,295.65,945040.0,271.6893,272.2871,271.0639,271.9192,945040.0
2020-02-03 09:30:00,297.12,298.83,297.03,298.77,623467.0,273.2712,274.844,273.1885,274.7888,623467.0
2020-02-03 10:00:00,298.79,299.67,298.64,299.64,214842.0,274.8072,275.6165,274.6692,275.589,214842.0
2020-02-03 10:30:00,299.66,299.67,298.53,298.78,162638.0,275.6074,275.6165,274.5681,274.798,162638.0
2020-02-03 11:00:00,298.79,299.1,298.34,298.35,160562.0,274.8072,275.0923,274.3933,274.4025,160562.0
2020-02-03 11:30:00,298.34,298.42,297.47,297.95,269359.0,274.3933,274.4669,273.5931,274.0346,269359.0
2020-02-03 12:00:00,297.93,298.4,297.63,298.26,104558.0,274.0162,274.4485,273.7403,274.3197,104558.0
2020-02-03 12:30:00,298.23,298.55,298.01,298.51,63085.0,274.2921,274.5864,274.0898,274.5497,63085.0
2020-02-03 13:00:00,298.52,298.53,297.76,297.89,101484.0,274.5589,274.5681,273.8599,273.9794,101484.0
2020-02-03 13:30:00,297.9,298.35,297.79,298.3,96577.0,273.9886,274.4025,273.8874,274.3565,96577.0
2020-02-03 14:00:00,298.29,298.31,297.74,297.95,110875.0,274.3473,274.3657,273.8415,274.0346,110875.0
2020-02-03 14:30:00,297.96,298.4,297.68,298.21,165298.0,274.0438,274.4485,273.7863,274.2737,165298.0
2020-02-03 15:00:00,298.2,298.59,298.05,298.59,147439.0,274.2645,274.6232,274.1266,274.6232,147439.0
2020-02-03 15:30:00,298.59,298.63,297.63,297.85,267004.0,274.6232,274.66,273.7403,273.9426,267004.0
2020-02-04 09:30:00,301.5,302.25,301.16,302.1,454657.0,277.2997,277.9895,276.987,277.8515,454657.0
2020-02-04 10:00:00,302.18,302.41,301.67,302.41,102857.0,277.9251,278.1366,277.456,278.1366,102857.0
2020-02-04 10:30:00,302.42,302.63,302.22,302.23,99683.0,278.1458,278.339,277.9619,277.9711,99683.0
2020-02-04 11:00:00,302.27,302.8,302.19,302.66,110708.0,278.0079,278.4953,277.9343,278.3666,110708.0
2020-02-04 11:30:00,302.67,303.13,302.63,302.86,174258.0,278.3757,278.7988,278.339,278.5505,174258.0
2020-02-04 12:00:00,302.87,303.1,302.8,303.07,61281.0,278.5597,278.7712,278.4953,278.7436,61281.0
2020-02-04 12:30:00,303.1,303.1,302.82,302.95,46219.0,278.7712,278.7712,278.5137,278.6333,46219.0
2020-02-04 13:00:00,303.02,303.06,302.41,302.59,92899.0,278.6977,278.7344,278.1366,278.3022,92899.0
2020-02-04 13:30:00,302.6,302.9,302.59,302.89,87224.0,278.3114,278.5873,278.3022,278.5781,87224.0
2020-02-04 14:00:00,302.92,303.12,302.84,302.86,82886.0,278.6057,278.7896,278.5321,278.5505,82886.0
2020-02-04 14:30:00,302.85,303.23,302.78,302.98,83312.0,278.5413,278.8908,278.4769,278.6609,83312.0
2020-02-04 15:00:00,302.96,303.08,302.71,303.04,123359.0,278.6425,278.7528,278.4125,278.7161,123359.0
2020-02-04 15:30:00,303.03,303.1,302.21,302.43,257104.0,278.7069,278.7712,277.9527,278.155,257104.0
2020-02-05 09:30:00,305.4,305.45,304.38,305.08,546087.0,280.8866,280.9326,279.9485,280.5923,546087.0
2020-02-05 10:00:00,304.99,305.39,304.02,304.28,191402.0,280.5095,280.8774,279.6174,279.8565,191402.0
2020-02-05 10:30:00,304.23,304.79,303.87,304.67,307868.0,279.8105,280.3256,279.4794,280.2152,307868.0
2020-02-05 11:00:00,304.71,304.91,304.44,304.91,114408.0,280.252,280.436,280.0037,280.436,114408.0
2020-02-05 11:30:00,304.87,305.07,304.28,305.06,122306.0,280.3992,280.5831,279.8565,280.5739,122306.0
2020-02-05 12:00:00,305.02,305.31,305.0,305.09,80135.0,280.5371,280.8038,280.5187,280.6015,80135.0
2020-02-05 12:30:00,305.08,305.27,304.97,305.01,105283.0,280.5923,280.7671,280.4911,280.5279,105283.0
2020-02-05 13:00:00,304.96,305.04,304.75,304.95,80975.0,280.4819,280.5555,280.2888,280.4727,80975.0
2020-02-05 13:30:00,304.92,305.33,304.9,305.18,105906.0,280.4451,280.8222,280.4268,280.6843,105906.0
2020-02-05 14:00:00,305.18,305.33,304.87,305.3,88311.0,280.6843,280.8222,280.3992,280.7946,88311.0
2020-02-05 14:30:00,305.28,305.75,305.21,305.69,118129.0,280.7763,281.2085,280.7119,281.1533,118129.0
2020-02-05 15:00:00,305.68,306.08,305.66,305.83,250352.0,281.1441,281.512,281.1258,281.2821,250352.0
2020-02-05 15:30:00,305.82,305.87,305.26,305.84,420670.0,281.2729,281.3189,280.7579,281.2913,420670.0
2020-02-06 09:30:00,306.8,306.95,305.81,306.61,325588.0,282.1742,282.3122,281.2637,281.9995,325588.0
2020-02-06 10:00:00,306.6,306.85,305.94,306.17,81680.0,281.9903,282.2202,281.3833,281.5948,81680.0
2020-02-06 10:30:00,306.14,306.68,306.11,306.48,75666.0,281.5672,282.0639,281.5396,281.8799,75666.0
2020-02-06 11:00:00,306.38,306.93,306.31,306.86,56693.0,281.788,282.2938,281.7236,282.2294,56693.0
2020-02-06 11:30:00,306.86,306.95,306.42,306.43,82181.0,282.2294,282.3122,281.8248,281.8339,82181.0
2020-02-06 12:00:00,306.4,306.95,306.4,306.92,47782.0,281.8064,282.3122,281.8064,282.2846,47782.0
2020-02-06 12:30:00,306.97,307.02,306.79,306.97,91942.0,282.3306,282.3766,282.1651,282.3306,91942.0
2020-02-06 13:00:00,306.97,307.08,306.67,306.67,65162.0,282.3306,282.4318,282.0547,282.0547,65162.0
2020-02-06 13:30:00,306.65,306.84,306.47,306.8,120842.0,282.0363,282.211,281.8707,282.1742,120842.0
2020-02-06 14:00:00,306.79,307.0,306.64,306.9,103929.0,282.1651,282.3582,282.0271,282.2662,103929.0
2020-02-06 14:30:00,306.9,307.0,306.68,306.69,57993.0,282.2662,282.3582,282.0639,282.0731,57993.0
2020-02-06 15:00:00,306.69,306.88,306.43,306.52,69958.0,282.0731,282.2478,281.8339,281.9167,69958.0
2020-02-06 15:30:00,306.54,306.99,306.53,306.87,240497.0,281.9351,282.349,281.9259,282.2386,240497.0
2020-02-07 09:30:00,305.83,305.97,305.08,305.34,494086.0,281.2821,281.4109,280.5923,280.8314,494086.0
2020-02-07 10:00:00,305.36,305.98,305.02,305.97,110424.0,280.8498,281.4201,280.5371,281.4109,110424.0
2020-02-07 10:30:00,305.97,306.15,305.74,305.85,110580.0,281.4109,281.5764,281.1993,281.3005,110580.0
2020-02-07 11:00:00,305.81,306.36,305.64,306.3,95235.0,281.2637,281.7696,281.1074,281.7144,95235.0
2020-02-07 11:30:00,306.31,306.59,305.91,306.16,121936.0,281.7236,281.9811,281.3557,281.5856,121936.0
2020-02-07 12:00:00,306.15,306.45,306.08,306.39,55636.0,281.5764,281.8523,281.512,281.7972,55636.0
2020-02-07 12:30:00,306.39,306.41,306.04,306.18,65845.0,281.7972,281.8156,281.4753,281.604,65845.0
2020-02-07 13:00:00,306.18,306.18,305.93,306.1,48511.0,281.604,281.604,281.3741,281.5304,48511.0
2020-02-07 13:30:00,306.1,306.16,305.33,305.33,183843.0,281.5304,281.5856,280.8222,280.8222,183843.0
2020-02-07 14:00:00,305.3,305.33,304.74,305.06,118883.0,280.7946,280.8222,280.2796,280.5739,118883.0
2020-02-07 14:30:00,305.08,305.43,305.04,305.41,100693.0,280.5923,280.9142,280.5555,280.8958,100693.0
2020-02-07 15:00:00,305.41,305.54,305.14,305.34,96773.0,280.8958,281.0154,280.6475,280.8314,96773.0
2020-02-07 15:30:00,305.3,305.63,304.95,305.29,203215.0,280.7946,281.0982,280.4727,280.7855,203215.0
2020-02-10 09:30:00,304.39,305.73,304.35,305.73,360858.0,279.9577,281.1901,279.9209,281.1901,360858.0
2020-02-10 10:00:00,305.79,306.27,305.74,306.23,209771.0,281.2453,281.6868,281.1993,281.65,209771.0
2020-02-10 10:30:00,306.26,306.62,306.2,306.29,87581.0,281.6776,282.0087,281.6224,281.7052,87581.0
2020-02-10 11:00:00,306.35,306.44,306.13,306.36,67852.0,281.7604,281.8431,281.558,281.7696,67852.0
2020-02-10 11:30:00,306.4,306.63,306.24,306.28,78773.0,281.8064,282.0179,281.6592,281.696,78773.0
2020-02-10 12:00:00,306.31,306.31,306.03,306.15,44896.0,281.7236,281.7236,281.4661,281.5764,44896.0
2020-02-10 12:30:00,306.12,306.18,305.89,306.05,49267.0,281.5488,281.604,281.3373,281.4844,49267.0
2020-02-10 13:00:00,306.07,306.28,306.01,306.15,32387.0,281.5028,281.696,281.4477,281.5764,32387.0
2020-02-10 13:30:00,306.19,306.33,306.11,306.17,126736.0,281.6132,281.742,281.5396,281.5948,126736.0
2020-02-10 14:00:00,306.17,306.34,306.01,306.34,147392.0,281.5948,281.7512,281.4477,281.7512,147392.0
2020-02-10 14:30:00,306.34,306.74,306.3,306.72,120170.0,281.7512,282.1191,281.7144,282.1007,120170.0
2020-02-10 15:00:00,306.71,307.08,306.7,307.03,157670.0,282.0915,282.4318,282.0823,282.3858,157670.0
2020-02-10 15:30:00,307.05,307.56,306.83,307.53,320074.0,282.4042,282.8732,282.2018,282.8457,320074.0
2020-02-11 09:30:00,308.93,309.0,308.35,308.77,311392.0,284.1333,284.1977,283.5998,283.9861,311392.0
2020-02-11 10:00:00,308.8,309.65,308.8,309.61,177173.0,284.0137,284.7955,284.0137,284.7587,177173.0
2020-02-11 10:30:00,309.6,309.69,309.18,309.29,124263.0,284.7495,284.8323,284.3632,284.4644,124263.0
2020-02-11 11:00:00,309.31,309.42,308.98,309.03,124891.0,284.4828,284.584,284.1793,284.2253,124891.0
2020-02-11 11:30:00,309.01,309.01,308.42,308.61,142646.0,284.2069,284.2069,283.6642,283.839,142646.0
2020-02-11 12:00:00,308.6,308.95,308.57,308.86,68616.0,283.8298,284.1517,283.8022,284.0689,68616.0
2020-02-11 12:30:00,308.85,309.0,308.74,308.99,116164.0,284.0597,284.1977,283.9585,284.1885,116164.0
2020-02-11 13:00:00,309.0,309.19,308.89,308.93,62624.0,284.1977,284.3724,284.0965,284.1333,62624.0
2020-02-11 13:30:00,308.96,309.06,308.43,308.63,73149.0,284.1609,284.2528,283.6734,283.8574,73149.0
2020-02-11 14:00:00,308.63,308.67,308.11,308.35,171628.0,283.8574,283.8942,283.3791,283.5998,171628.0
2020-02-11 14:30:00,308.37,308.65,308.24,308.26,103772.0,283.6182,283.8758,283.4987,283.5171,103772.0
2020-02-11 15:00:00,308.3,308.46,307.6,308.1,196953.0,283.5538,283.701,282.91,283.3699,196953.0
2020-02-11 15:30:00,308.12,308.37,307.85,308.11,280811.0,283.3883,283.6182,283.14,283.3791,280811.0
2020-02-12 09:30:00,309.56,309.93,309.34,309.65,357039.0,284.7127,285.053,284.5104,284.7955,357039.0
2020-02-12 10:00:00,309.72,309.85,309.17,309.52,90241.0,284.8599,284.9794,284.354,284.6759,90241.0
2020-02-12 10:30:00,309.45,309.66,309.23,309.28,135806.0,284.6115,284.8047,284.4092,284.4552,135806.0
2020-02-12 11:00:00,309.33,309.84,309.33,309.84,70367.0,284.5012,284.9702,284.5012,284.9702,70367.0
2020-02-12 11:30:00,309.84,309.86,309.59,309.68,105556.0,284.9702,284.9886,284.7403,284.8231,105556.0
2020-02-12 12:00:00,309.74,309.82,309.53,309.72,156234.0,284.8783,284.9518,284.6851,284.8599,156234.0
2020-02-12 12:30:00,309.72,309.9,309.62,309.7,56991.0,284.8599,285.0254,284.7679,284.8415,56991.0
2020-02-12 13:00:00,309.69,309.73,309.25,309.45,112941.0,284.8323,284.8691,284.4276,284.6115,112941.0
2020-02-12 13:30:00,309.44,309.69,309.43,309.68,107527.0,284.6023,284.8323,284.5931,284.8231,107527.0
2020-02-12 14:00:00,309.68,309.84,309.64,309.71,96249.0,284.8231,284.9702,284.7863,284.8507,96249.0
2020-02-12 14:30:00,309.7,309.98,309.69,309.87,56617.0,284.8415,285.099,284.8323,284.9978,56617.0
2020-02-12 15:00:00,309.87,310.04,309.6,309.88,144863.0,284.9978,285.1542,284.7495,285.007,144863.0
2020-02-12 15:30:00,309.86,310.27,309.74,310.08,269649.0,284.9886,285.3657,284.8783,285.191,269649.0
2020-02-13 09:30:00,308.6,309.52,308.36,308.91,394369.0,283.8298,284.6759,283.609,284.1149,394369.0
2020-02-13 10:00:00,308.92,309.21,308.43,309.09,105577.0,284.1241,284.3908,283.6734,284.2804,105577.0
2020-02-13 10:30:00,309.14,309.8,308.88,309.77,100834.0,284.3264,284.9334,284.0873,284.9059,100834.0
2020-02-13 11:00:00,309.8,310.06,309.6,310.01,73745.0,284.9334,285.1726,284.7495,285.1266,73745.0
2020-02-13 11:30:00,310.02,310.24,309.79,309.96,76769.0,285.1358,285.3381,284.9243,285.0806,76769.0
2020-02-13 12:00:00,309.95,310.34,309.95,310.21,79698.0,285.0714,285.4301,285.0714,285.3105,79698.0
2020-02-13 12:30:00,310.21,310.34,309.85,309.88,72731.0,285.3105,285.4301,284.9794,285.007,72731.0
2020-02-13 13:00:00,309.88,310.18,309.72,310.18,51739.0,285.007,285.2829,284.8599,285.2829,51739.0
2020-02-13 13:30:00,310.16,310.59,310.12,310.47,78235.0,285.2646,285.66,285.2278,285.5497,78235.0
2020-02-13 14:00:00,310.46,310.72,310.24,310.24,88620.0,285.5405,285.7796,285.3381,285.3381,88620.0
2020-02-13 14:30:00,310.28,310.6,310.21,310.51,83281.0,285.3749,285.6692,285.3105,285.5865,83281.0
2020-02-13 15:00:00,310.55,310.6,309.93,310.04,108216.0,285.6232,285.6692,285.053,285.1542,108216.0
2020-02-13 15:30:00,310.06,310.06,309.46,309.74,367367.0,285.1726,285.1726,284.6207,284.8783,367367.0
2020-02-14 09:30:00,310.11,310.26,309.59,309.61,232906.0,285.2186,285.3565,284.7403,284.7587,232906.0
2020-02-14 10:00:00,309.68,309.95,309.39,309.89,85006.0,284.8231,285.0714,284.5564,285.0162,85006.0
2020-02-14 10:30:00,309.88,310.17,309.77,310.15,125057.0,285.007,285.2738,284.9059,285.2554,125057.0
2020-02-14 11:00:00,310.15,310.33,310.01,310.09,105488.0,285.2554,285.4209,285.1266,285.2002,105488.0
2020-02-14 11:30:00,310.11,310.19,309.89,309.96,63023.0,285.2186,285.2921,285.0162,285.0806,63023.0
2020-02-14 12:00:00,309.98,310.03,309.51,309.64,87602.0,285.099,285.145,284.6667,284.7863,87602.0
2020-02-14 12:30:00,309.64,309.75,309.39,309.52,45638.0,284.7863,284.8875,284.5564,284.6759,45638.0
2020-02-14 13:00:00,309.49,309.67,309.22,309.34,91588.0,284.6483,284.8139,284.4,284.5104,91588.0
2020-02-14 13:30:00,309.36,309.6,309.25,309.32,50906.0,284.5288,284.7495,284.4276,284.492,50906.0
2020-02-14 14:00:00,309.32,309.63,309.0,309.59,80933.0,284.492,284.7771,284.1977,284.7403,80933.0
2020-02-14 14:30:00,309.57,309.9,309.47,309.58,68486.0,284.7219,285.0254,284.6299,284.7311,68486.0
2020-02-14 15:00:00,309.6,309.65,309.26,309.53,68241.0,284.7495,284.7955,284.4368,284.6851,68241.0
2020-02-14 15:30:00,309.52,310.26,309.48,310.23,201830.0,284.6759,285.3565,284.6391,285.3289,201830.0
2020-02-18 09:30:00,309.27,309.78,309.15,309.69,491915.0,284.446,284.9151,284.3356,284.8323,491915.0
2020-02-18 10:00:00,309.66,309.75,308.71,308.74,160692.0,284.8047,284.8875,283.9309,283.9585,160692.0
2020-02-18 10:30:00,308.75,309.33,308.75,309.11,157164.0,283.9677,284.5012,283.9677,284.2988,157164.0
2020-02-18 11:00:00,309.14,309.18,308.16,308.26,147176.0,284.3264,284.3632,283.4251,283.5171,147176.0
2020-02-18 11:30:00,308.25,308.54,308.05,308.07,309793.0,283.5079,283.7746,283.3239,283.3423,309793.0
2020-02-18 12:00:00,308.07,308.61,308.03,308.55,233725.0,283.3423,283.839,283.3055,283.7838,233725.0
2020-02-18 12:30:00,308.56,308.96,308.56,308.9,71681.0,283.793,284.1609,283.793,284.1057,71681.0
2020-02-18 13:00:00,308.9,309.2,308.9,309.09,75423.0,284.1057,284.3816,284.1057,284.2804,75423.0
2020-02-18 13:30:00,309.1,309.2,308.82,308.94,77344.0,284.2896,284.3816,284.0321,284.1425,77344.0
2020-02-18 14:00:00,308.94,309.63,308.71,309.53,166397.0,284.1425,284.7771,283.9309,284.6851,166397.0
2020-02-18 14:30:00,309.54,309.65,309.38,309.58,115874.0,284.6943,284.7955,284.5472,284.7311,115874.0
2020-02-18 15:00:00,309.59,309.82,309.42,309.53,156034.0,284.7403,284.9518,284.584,284.6851,156034.0
2020-02-18 15:30:00,309.51,309.54,309.13,309.38,315089.0,284.6667,284.6943,284.3172,284.5472,315089.0
2020-02-19 09:30:00,310.42,310.97,310.12,310.72,435536.0,285.5037,286.0095,285.2278,285.7796,435536.0
2020-02-19 10:00:00,310.72,310.89,310.56,310.71,80705.0,285.7796,285.936,285.6324,285.7704,80705.0
2020-02-19 10:30:00,310.71,311.05,310.71,311.0,79990.0,285.7704,286.0831,285.7704,286.0371,79990.0
2020-02-19 11:00:00,311.0,311.36,310.99,311.3,77048.0,286.0371,286.3682,286.0279,286.313,77048.0
2020-02-19 11:30:00,311.31,311.34,311.13,311.2,42330.0,286.3222,286.3498,286.1567,286.2211,42330.0
2020-02-19 12:00:00,311.23,311.41,311.12,311.24,64293.0,286.2487,286.4142,286.1475,286.2579,64293.0
2020-02-19 12:30:00,311.26,311.45,311.24,311.29,283264.0,286.2763,286.451,286.2579,286.3039,283264.0
2020-02-19 13:00:00,311.29,311.36,311.21,311.29,54745.0,286.3039,286.3682,286.2303,286.3039,54745.0
2020-02-19 13:30:00,311.31,311.33,311.1,311.2,62860.0,286.3222,286.3406,286.1291,286.2211,62860.0
2020-02-19 14:00:00,311.15,311.4,311.07,311.33,89140.0,286.1751,286.405,286.1015,286.3406,89140.0
2020-02-19 14:30:00,311.31,311.59,311.29,311.38,94625.0,286.3222,286.5798,286.3039,286.3866,94625.0
2020-02-19 15:00:00,311.4,311.44,311.08,311.18,82902.0,286.405,286.4418,286.1107,286.2027,82902.0
2020-02-19 15:30:00,311.19,311.26,310.82,310.92,404533.0,286.2119,286.2763,285.8716,285.9636,404533.0
2020-02-20 09:30:00,310.35,310.99,310.19,310.82,200290.0,285.4393,286.0279,285.2921,285.8716,200290.0
2020-02-20 10:00:00,310.86,311.19,310.74,310.9,137589.0,285.9084,286.2119,285.798,285.9452,137589.0
2020-02-20 10:30:00,310.89,311.18,310.88,310.93,118162.0,285.936,286.2027,285.9268,285.9727,118162.0
2020-02-20 11:00:00,310.97,310.97,308.71,308.72,187601.0,286.0095,286.0095,283.9309,283.9401,187601.0
2020-02-20 11:30:00,308.74,308.9,306.67,308.3,467334.0,283.9585,284.1057,282.0547,283.5538,467334.0
2020-02-20 12:00:00,308.24,308.37,307.49,307.8,202068.0,283.4987,283.6182,282.8089,283.094,202068.0
2020-02-20 12:30:00,307.85,308.53,307.56,308.52,92125.0,283.14,283.7654,282.8732,283.7562,92125.0
2020-02-20 13:00:00,308.45,309.31,308.28,308.96,206398.0,283.6918,284.4828,283.5355,284.1609,206398.0
2020-02-20 13:30:00,309.02,309.11,308.5,308.65,169942.0,284.2161,284.2988,283.7378,283.8758,169942.0
2020-02-20 14:00:00,308.71,309.46,308.71,309.15,135476.0,283.9309,284.6207,283.9309,284.3356,135476.0
2020-02-20 14:30:00,309.16,309.74,309.13,309.38,127365.0,284.3448,284.8783,284.3172,284.5472,127365.0
2020-02-20 15:00:00,309.45,309.59,308.85,309.47,135000.0,284.6115,284.7403,284.0597,284.6299,135000.0
2020-02-20 15:30:00,309.54,309.9,309.27,309.65,324013.0,284.6943,285.0254,284.446,284.7955,324013.0
2020-02-21 09:30:00,308.29,308.58,306.4,307.0,417439.0,283.5447,283.8114,281.8064,282.3582,417439.0
2020-02-21 10:00:00,306.96,307.43,306.49,307.08,210651.0,282.3214,282.7537,281.8891,282.4318,210651.0
2020-02-21 10:30:00,307.08,307.08,306.01,306.72,149726.0,282.4318,282.4318,281.4477,282.1007,149726.0
2020-02-21 11:00:00,306.78,307.26,306.64,307.17,155910.0,282.1559,282.5973,282.0271,282.5146,155910.0
2020-02-21 11:30:00,307.33,307.56,307.07,307.28,100240.0,282.6617,282.8732,282.4226,282.6157,100240.0
2020-02-21 12:00:00,307.32,307.66,306.99,307.07,80393.0,282.6525,282.9652,282.349,282.4226,80393.0
2020-02-21 12:30:00,307.06,307.15,306.72,306.9,55487.0,282.4134,282.4962,282.1007,282.2662,55487.0
2020-02-21 13:00:00,306.89,307.15,306.47,306.48,106650.0,282.257,282.4962,281.8707,281.8799,106650.0
2020-02-21 13:30:00,306.45,306.49,305.62,306.05,132973.0,281.8523,281.8891,281.089,281.4844,132973.0
2020-02-21 14:00:00,306.03,306.36,305.75,306.26,113375.0,281.4661,281.7696,281.2085,281.6776,113375.0
2020-02-21 14:30:00,306.26,306.5,306.03,306.29,74663.0,281.6776,281.8983,281.4661,281.7052,74663.0
2020-02-21 15:00:00,306.29,306.38,305.82,306.02,204056.0,281.7052,281.788,281.2729,281.4569,204056.0
2020-02-21 15:30:00,305.97,306.84,305.62,306.45,401994.0,281.4109,282.211,281.089,281.8523,401994.0
2020-02-24 09:30:00,296.96,299.21,296.65,298.95,1141802.0,273.1241,275.1935,272.839,274.9543,1141802.0
2020-02-24 10:00:00,298.84,299.38,297.97,298.03,506335.0,274.8532,275.3498,274.053,274.1082,506335.0
2020-02-24 10:30:00,297.99,298.51,297.34,298.4,248504.0,274.0714,274.5497,273.4736,274.4485,248504.0
2020-02-24 11:00:00,298.37,298.52,297.62,298.01,366995.0,274.4209,274.5589,273.7311,274.0898,366995.0
2020-02-24 11:30:00,298.05,298.19,296.84,297.3,331140.0,274.1266,274.2553,273.0137,273.4368,331140.0
2020-02-24 12:00:00,297.2,297.28,296.15,296.48,259358.0,273.3448,273.4184,272.3791,272.6826,259358.0
2020-02-24 12:30:00,296.46,297.16,296.05,296.28,249087.0,272.6642,273.308,272.2871,272.4987,249087.0
2020-02-24 13:00:00,296.19,296.42,295.17,296.4,417962.0,272.4159,272.6274,271.4777,272.609,417962.0
2020-02-24 13:30:00,296.38,296.94,296.14,296.78,270034.0,272.5906,273.1057,272.3699,272.9585,270034.0
2020-02-24 14:00:00,296.74,297.48,295.94,297.34,300467.0,272.9217,273.6023,272.1859,273.4736,300467.0
2020-02-24 14:30:00,297.4,298.53,297.11,298.35,725213.0,273.5288,274.5681,273.262,274.4025,725213.0
2020-02-24 15:00:00,298.37,298.81,297.69,297.78,378474.0,274.4209,274.8256,273.7955,273.8783,378474.0
2020-02-24 15:30:00,297.78,297.93,296.25,296.25,526129.0,273.8783,274.0162,272.4711,272.4711,526129.0
2020-02-25 09:30:00,297.73,298.23,295.88,297.01,759512.0,273.8323,274.2921,272.1308,273.1701,759512.0
2020-02-25 10:00:00,296.75,297.29,294.02,294.24,340279.0,272.9309,273.4276,270.4201,270.6224,340279.0
2020-02-25 10:30:00,294.29,295.21,292.59,293.77,435748.0,270.6684,271.5145,269.1048,270.1901,435748.0
2020-02-25 11:00:00,293.77,294.14,291.75,292.88,375247.0,270.1901,270.5304,268.3323,269.3716,375247.0
2020-02-25 11:30:00,292.87,293.77,292.46,293.48,299240.0,269.3624,270.1901,268.9853,269.9234,299240.0
2020-02-25 12:00:00,293.48,293.71,292.12,292.35,287779.0,269.9234,270.1349,268.6726,268.8841,287779.0
2020-02-25 12:30:00,292.29,293.15,291.22,291.34,219007.0,268.8289,269.6199,267.8448,267.9552,219007.0
2020-02-25 13:00:00,291.21,291.92,290.5,290.85,513419.0,267.8356,268.4886,267.1826,267.5045,513419.0
2020-02-25 13:30:00,290.87,290.94,289.46,289.48,677400.0,267.5229,267.5873,266.2261,266.2445,677400.0
2020-02-25 14:00:00,289.5,289.6,287.18,287.3,736506.0,266.2629,266.3548,264.1291,264.2394,736506.0
2020-02-25 14:30:00,287.37,289.08,286.71,288.65,841355.0,264.3038,265.8766,263.6968,265.4811,841355.0
2020-02-25 15:00:00,288.66,290.03,287.25,287.78,434934.0,265.4903,266.7503,264.1935,264.6809,434934.0
2020-02-25 15:30:00,287.65,288.52,286.36,287.31,887317.0,264.5614,265.3615,263.3749,264.2486,887317.0
2020-02-26 09:30:00,288.61,291.67,288.34,289.92,1300077.0,265.4443,268.2587,265.196,266.6491,1300077.0
2020-02-26 10:00:00,289.88,291.34,289.12,290.66,782100.0,266.6124,267.9552,265.9134,267.3297,782100.0
2020-02-26 10:30:00,290.73,292.28,290.64,291.46,434423.0,267.3941,268.8197,267.3114,268.0655,434423.0
2020-02-26 11:00:00,291.41,291.91,290.42,291.74,223495.0,268.0195,268.4794,267.109,268.3231,223495.0
2020-02-26 11:30:00,291.71,291.73,289.55,289.76,356956.0,268.2955,268.3139,266.3088,266.502,356956.0
2020-02-26 12:00:00,289.82,289.95,287.25,288.57,456776.0,266.5572,266.6767,264.1935,265.4075,456776.0
2020-02-26 12:30:00,288.63,289.57,288.32,288.8,670567.0,265.4627,266.3272,265.1776,265.619,670567.0
2020-02-26 13:00:00,288.8,289.19,288.0,288.59,245154.0,265.619,265.9777,264.8833,265.4259,245154.0
2020-02-26 13:30:00,288.54,288.63,285.48,285.83,566075.0,265.3799,265.4627,262.5655,262.8874,566075.0
2020-02-26 14:00:00,285.81,287.68,285.51,286.84,437094.0,262.869,264.5889,262.5931,263.8164,437094.0
2020-02-26 14:30:00,286.89,287.62,286.02,286.06,388088.0,263.8624,264.5338,263.0622,263.099,388088.0
2020-02-26 15:00:00,286.15,287.95,286.11,286.74,389239.0,263.1818,264.8373,263.145,263.7244,389239.0
2020-02-26 15:30:00,286.78,287.17,286.1,286.25,629701.0,263.7612,264.1199,263.1358,263.2737,629701.0
2020-02-27 09:30:00,280.57,281.98,278.7,280.37,2034429.0,258.0496,259.3465,256.3297,257.8657,2034429.0
2020-02-27 10:00:00,280.33,280.98,277.63,277.96,903789.0,257.8289,258.4267,255.3456,255.6491,903789.0
2020-02-27 10:30:00,277.94,280.68,276.19,280.67,943179.0,255.6307,258.1508,254.0212,258.1416,943179.0
2020-02-27 11:00:00,280.65,282.0,280.31,280.35,871273.0,258.1232,259.3649,257.8105,257.8473,871273.0
2020-02-27 11:30:00,280.31,281.82,278.97,281.63,709392.0,257.8105,259.1993,256.5781,259.0246,709392.0
2020-02-27 12:00:00,281.6,283.5,281.22,282.8,524774.0,258.997,260.7445,258.6475,260.1006,524774.0
2020-02-27 12:30:00,282.66,284.48,282.65,282.83,477731.0,259.9719,261.6458,259.9627,260.1282,477731.0
2020-02-27 13:00:00,282.84,284.18,282.04,282.04,576356.0,260.1374,261.3699,259.4016,259.4016,576356.0
2020-02-27 13:30:00,282.02,282.53,279.02,279.74,1025814.0,259.3833,259.8523,256.6241,257.2863,1025814.0
2020-02-27 14:00:00,279.69,280.4,278.5,280.29,881245.0,257.2403,257.8933,256.1458,257.7921,881245.0
2020-02-27 14:30:00,280.22,280.22,278.44,278.55,747849.0,257.7277,257.7277,256.0906,256.1918,747849.0
2020-02-27 15:00:00,278.62,279.64,277.64,277.7,800554.0,256.2562,257.1943,255.3548,255.41,800554.0
2020-02-27 15:30:00,277.82,278.06,273.36,273.37,1615330.0,255.5204,255.7411,251.4184,251.4276,1615330.0
2020-02-28 09:30:00,265.32,269.29,263.35,264.11,2208576.0,244.0237,247.675,242.2118,242.9108,2208576.0
2020-02-28 10:00:00,264.12,265.78,262.25,263.08,1709385.0,242.92,244.4468,241.2001,241.9635,1709385.0
2020-02-28 10:30:00,262.92,266.81,262.92,266.36,1362649.0,241.8163,245.3941,241.8163,244.9802,1362649.0
2020-02-28 11:00:00,266.28,267.63,264.06,267.63,1587967.0,244.9066,246.1483,242.8648,246.1483,1587967.0
2020-02-28 11:30:00,267.64,271.97,266.96,267.91,1204362.0,246.1575,250.1399,245.5321,246.4058,1204362.0
2020-02-28 12:00:00,267.86,272.92,266.39,269.03,1051650.0,246.3598,251.0137,245.0078,247.4359,1051650.0
2020-02-28 12:30:00,269.2,270.76,268.0,270.51,856933.0,247.5923,249.0271,246.4886,248.7971,856933.0
2020-02-28 13:00:00,270.57,271.05,268.5,268.95,984800.0,248.8523,249.2938,246.9485,247.3623,984800.0
2020-02-28 13:30:00,268.93,268.94,265.3,266.62,1215284.0,247.3439,247.3531,244.0053,245.2194,1215284.0
2020-02-28 14:00:00,266.54,267.39,264.61,266.56,937937.0,245.1458,245.9276,243.3707,245.1642,937937.0
2020-02-28 14:30:00,266.56,270.26,266.14,267.91,1171974.0,245.1642,248.5672,244.7779,246.4058,1171974.0
2020-02-28 15:00:00,267.91,268.78,265.32,265.35,1228276.0,246.4058,247.206,244.0237,244.0513,1228276.0
2020-02-28 15:30:00,265.31,271.9,264.61,271.81,3041603.0,244.0145,250.0755,243.3707,249.9928,3041603.0
2020-03-02 09:30:00,274.0,282.26,271.81,272.42,1888675.0,252.007,259.604,249.9928,250.5538,1888675.0
2020-03-02 10:00:00,272.42,272.9,270.49,272.22,663273.0,250.5538,250.9953,248.7787,250.3699,663273.0
2020-03-02 10:30:00,272.3,275.65,271.15,274.21,579703.0,250.4434,253.5245,249.3857,252.2001,579703.0
2020-03-02 11:00:00,274.19,277.42,273.94,276.99,606467.0,252.1817,255.1525,251.9518,254.757,606467.0
2020-03-02 11:30:00,277.12,279.19,276.56,278.9,746549.0,254.8766,256.7804,254.3615,256.5137,746549.0
2020-03-02 12:00:00,278.92,279.35,276.98,277.8,589907.0,256.5321,256.9276,254.7478,255.502,589907.0
2020-03-02 12:30:00,277.81,279.19,277.78,279.02,357498.0,255.5112,256.7804,255.4836,256.6241,357498.0
2020-03-02 13:00:00,279.1,279.3,276.36,276.82,485546.0,256.6976,256.8816,254.1776,254.6006,485546.0
2020-03-02 13:30:00,276.83,278.28,276.37,278.09,350806.0,254.6098,255.9434,254.1868,255.7687,350806.0
2020-03-02 14:00:00,277.86,278.75,277.0,277.0,580799.0,255.5572,256.3757,254.7662,254.7662,580799.0
2020-03-02 14:30:00,277.11,277.4,274.7,275.65,544758.0,254.8674,255.1341,252.6508,253.5245,544758.0
2020-03-02 15:00:00,275.67,278.97,275.58,278.66,669518.0,253.5429,256.5781,253.4602,256.2929,669518.0
2020-03-02 15:30:00,278.71,284.04,278.46,284.0,1343592.0,256.3389,261.2411,256.109,261.2043,1343592.0
2020-03-03 09:30:00,284.34,284.43,280.07,281.11,1219195.0,261.517,261.5998,257.5898,258.5463,1219195.0
2020-03-03 10:00:00,280.98,288.32,280.98,284.35,1835628.0,258.4267,265.1776,258.4267,261.5262,1835628.0
2020-03-03 10:30:00,284.34,285.9,283.47,285.2,593780.0,261.517,262.9518,260.7169,262.308,593780.0
2020-03-03 11:00:00,285.09,285.48,278.0,278.6,965971.0,262.2068,262.5655,255.6859,256.2378,965971.0
2020-03-03 11:30:00,278.6,282.6,278.4,282.29,306621.0,256.2378,259.9167,256.0538,259.6316,306621.0
2020-03-03 12:00:00,282.1,283.21,280.4,280.66,161453.0,259.4568,260.4777,257.8933,258.1324,161453.0
2020-03-03 12:30:00,280.82,281.76,279.86,280.33,138645.0,258.2796,259.1441,257.3966,257.8289,138645.0
2020-03-03 13:00:00,280.22,280.22,276.86,277.99,234486.0,257.7277,257.7277,254.6374,255.6767,234486.0
2020-03-03 13:30:00,277.94,278.72,275.65,275.71,324324.0,255.6307,256.3481,253.5245,253.5797,324324.0
2020-03-03 14:00:00,275.75,276.42,273.36,275.92,372798.0,253.6165,254.2327,251.4184,253.7729,372798.0
2020-03-03 14:30:00,275.98,277.31,274.13,276.58,435904.0,253.8281,255.0513,252.1266,254.3799,435904.0
2020-03-03 15:00:00,276.66,279.49,276.34,279.34,654080.0,254.4535,257.0563,254.1592,256.9184,654080.0
2020-03-03 15:30:00,279.22,279.36,275.0,275.92,733485.0,256.808,256.9368,252.9267,253.7729,733485.0
2020-03-04 09:30:00,281.23,282.3,278.7,279.68,780273.0,258.6567,259.6408,256.3297,257.2311,780273.0
2020-03-04 10:00:00,279.69,282.29,278.9,281.8,354170.0,257.2403,259.6316,256.5137,259.1809,354170.0
2020-03-04 10:30:00,281.88,281.89,279.65,280.01,231403.0,259.2545,259.2637,257.2035,257.5346,231403.0
2020-03-04 11:00:00,280.0,281.28,279.34,281.28,155911.0,257.5254,258.7026,256.9184,258.7026,155911.0
2020-03-04 11:30:00,281.38,281.49,279.59,280.32,205012.0,258.7946,258.8958,257.1483,257.8197,205012.0
2020-03-04 12:00:00,280.22,281.82,280.21,281.7,255287.0,257.7277,259.1993,257.7185,259.0889,255287.0
2020-03-04 12:30:00,281.74,282.94,281.05,282.86,178536.0,259.1257,260.2294,258.4911,260.1558,178536.0
2020-03-04 13:00:00,282.89,284.23,282.81,283.82,226727.0,260.1834,261.4159,260.1098,261.0388,226727.0
2020-03-04 13:30:00,283.79,284.3,283.44,283.87,188702.0,261.0112,261.4802,260.6893,261.0848,188702.0
2020-03-04 14:00:00,283.88,284.7,283.19,284.39,179336.0,261.094,261.8481,260.4593,261.563,179336.0
2020-03-04 14:30:00,284.63,284.8,283.6,284.22,306563.0,261.7838,261.9401,260.8364,261.4067,306563.0
2020-03-04 15:00:00,284.16,285.85,284.09,285.85,330442.0,261.3515,262.9058,261.2871,262.9058,330442.0
2020-03-04 15:30:00,285.81,287.65,285.43,287.51,828182.0,262.869,264.5614,262.5195,264.4326,828182.0
2020-03-05 09:30:00,280.3,281.53,279.12,279.55,628439.0,257.8013,258.9326,256.716,257.1115,628439.0
2020-03-05 10:00:00,279.71,282.05,279.32,280.7,508545.0,257.2587,259.4108,256.9,258.1692,508545.0
2020-03-05 10:30:00,280.87,281.79,280.19,281.07,243007.0,258.3256,259.1717,257.7001,258.5095,243007.0
2020-03-05 11:00:00,281.1,283.41,281.04,282.99,231227.0,258.5371,260.6617,258.4819,260.2754,231227.0
2020-03-05 11:30:00,282.97,283.12,280.48,280.84,179500.0,260.257,260.395,257.9669,258.298,179500.0
2020-03-05 12:00:00,281.02,281.15,279.23,279.74,206907.0,258.4635,258.5831,256.8172,257.2863,206907.0
2020-03-05 12:30:00,279.7,280.3,277.47,277.85,309094.0,257.2495,257.8013,255.1985,255.548,309094.0
2020-03-05 13:00:00,277.92,278.42,276.92,278.42,283906.0,255.6123,256.0722,254.6926,256.0722,283906.0
2020-03-05 13:30:00,278.22,279.42,278.03,278.76,178714.0,255.8883,256.9919,255.7135,256.3849,178714.0
2020-03-05 14:00:00,278.48,278.8,276.64,276.84,230620.0,256.1274,256.4217,254.4351,254.619,230620.0
2020-03-05 14:30:00,277.0,278.46,276.94,277.72,198759.0,254.7662,256.109,254.711,255.4284,198759.0
2020-03-05 15:00:00,277.78,277.78,275.61,276.21,335673.0,255.4836,255.4836,253.4878,254.0396,335673.0
2020-03-05 15:30:00,276.17,278.51,275.94,277.87,1126416.0,254.0028,256.155,253.7913,255.5664,1126416.0
2020-03-06 09:30:00,269.32,270.72,267.79,269.48,1135011.0,247.7026,248.9903,246.2954,247.8498,1135011.0
2020-03-06 10:00:00,269.79,272.49,268.79,272.37,468434.0,248.1349,250.6182,247.2152,250.5078,468434.0
2020-03-06 10:30:00,272.5,273.7,271.13,273.0,379116.0,250.6274,251.7311,249.3674,251.0873,379116.0
2020-03-06 11:00:00,273.05,273.23,270.77,271.08,317193.0,251.1332,251.2988,249.0362,249.3214,317193.0
2020-03-06 11:30:00,271.06,272.07,270.21,270.99,214522.0,249.303,250.2319,248.5212,249.2386,214522.0
2020-03-06 12:00:00,270.89,271.14,269.13,269.3,247969.0,249.1466,249.3766,247.5279,247.6842,247969.0
2020-03-06 12:30:00,269.36,271.93,269.15,270.56,223682.0,247.7394,250.1031,247.5463,248.8431,223682.0
2020-03-06 13:00:00,270.54,272.52,270.53,271.47,179851.0,248.8247,250.6458,248.8155,249.6801,179851.0
2020-03-06 13:30:00,271.43,271.94,269.48,269.63,280160.0,249.6433,250.1123,247.8498,247.9878,280160.0
2020-03-06 14:00:00,269.75,270.06,268.74,269.54,175952.0,248.0981,248.3832,247.1692,247.905,175952.0
2020-03-06 14:30:00,269.59,269.71,266.94,267.53,465200.0,247.951,248.0613,245.5137,246.0563,465200.0
2020-03-06 15:00:00,267.37,269.41,266.6,268.41,331988.0,245.9092,247.7854,245.201,246.8657,331988.0
2020-03-06 15:30:00,268.33,274.46,268.02,273.19,810957.0,246.7921,252.4301,246.507,251.262,810957.0
2020-03-09 09:30:00,253.89,258.76,252.87,257.1,1540968.0,233.5111,237.9902,232.573,236.4635,1540968.0
2020-03-09 10:00:00,257.03,259.52,255.61,257.88,1300589.0,236.3991,238.6892,235.0931,237.1809,1300589.0
2020-03-09 10:30:00,257.84,258.94,255.73,255.98,761649.0,237.1441,238.1558,235.2035,235.4334,761649.0
2020-03-09 11:00:00,255.86,258.8,255.34,258.12,613797.0,235.323,238.027,234.8448,237.4016,613797.0
2020-03-09 11:30:00,258.0,260.93,257.23,259.74,744099.0,237.2913,239.9861,236.5831,238.8916,744099.0
2020-03-09 12:00:00,259.65,260.99,258.05,258.05,502412.0,238.8088,240.0413,237.3372,237.3372,502412.0
2020-03-09 12:30:00,258.12,258.62,256.28,256.92,732655.0,237.4016,237.8615,235.7093,236.2979,732655.0
2020-03-09 13:00:00,256.87,257.79,255.6,255.92,707022.0,236.252,237.0981,235.0839,235.3782,707022.0
2020-03-09 13:30:00,255.82,255.93,252.9,253.31,872673.0,235.2862,235.3874,232.6006,232.9777,872673.0
2020-03-09 14:00:00,253.35,254.83,251.74,252.53,1181915.0,233.0145,234.3757,231.5337,232.2603,1181915.0
2020-03-09 14:30:00,252.54,254.99,251.15,254.04,1222014.0,232.2695,234.5229,230.9911,233.6491,1222014.0
2020-03-09 15:00:00,254.11,256.32,253.04,255.22,1176178.0,233.7135,235.7461,232.7294,234.7344,1176178.0
2020-03-09 15:30:00,255.18,256.5,251.97,251.97,1722522.0,234.6976,235.9117,231.7453,231.7453,1722522.0
2020-03-10 09:30:00,260.48,260.72,256.88,258.43,1111822.0,240.642,240.8637,237.3161,238.7481,1111822.0
2020-03-10 10:00:00,258.41,260.37,257.85,258.1,476943.0,238.7296,240.5403,238.2123,238.4432,476943.0
2020-03-10 10:30:00,258.11,258.19,254.7,254.71,476745.0,238.4525,238.5264,235.3022,235.3114,476745.0
2020-03-10 11:00:00,254.73,256.25,251.31,251.31,535218.0,235.3299,236.7341,232.1703,232.1703,535218.0
2020-03-10 11:30:00,251.29,253.72,250.0,251.88,634221.0,232.1519,234.3968,230.9601,232.6969,634221.0
2020-03-10 12:00:00,251.87,256.23,251.86,253.84,445573.0,232.6877,236.7156,232.6785,234.5077,445573.0
2020-03-10 12:30:00,253.71,255.25,252.09,254.53,328836.0,234.3876,235.8103,232.8909,235.1451,328836.0
2020-03-10 13:00:00,254.51,256.83,253.27,255.33,425180.0,235.1266,237.2699,233.9811,235.8842,425180.0
2020-03-10 13:30:00,255.47,256.2,252.78,253.38,415077.0,236.0135,236.6879,233.5284,234.0827,415077.0
2020-03-10 14:00:00,253.24,255.26,252.45,254.97,373734.0,233.9534,235.8195,233.2235,235.5516,373734.0
2020-03-10 14:30:00,254.99,259.37,254.72,258.26,517912.0,235.5701,239.6165,235.3206,238.591,517912.0
2020-03-10 15:00:00,258.3,262.03,257.88,259.89,707985.0,238.628,242.0739,238.24,240.0969,707985.0
2020-03-10 15:30:00,259.84,263.81,258.96,263.7,2436697.0,240.0507,243.7184,239.2377,243.6167,2436697.0
2020-03-11 09:30:00,256.66,257.72,255.17,256.5,847322.0,237.1129,238.0922,235.7364,236.9651,847322.0
2020-03-11 10:00:00,256.29,257.29,254.63,254.85,346320.0,236.7711,237.6949,235.2375,235.4407,346320.0
2020-03-11 10:30:00,254.85,255.72,253.48,254.53,343352.0,235.4407,236.2445,234.1751,235.1451,343352.0
2020-03-11 11:00:00,254.64,255.41,252.5,252.91,506542.0,235.2467,235.9581,233.2697,233.6485,506542.0
2020-03-11 11:30:00,252.93,254.51,252.55,254.06,305854.0,233.667,235.1266,233.3159,234.7109,305854.0
2020-03-11 12:00:00,254.0,256.6,253.34,254.36,315653.0,234.6555,237.0575,234.0457,234.9881,315653.0
2020-03-11 12:30:00,254.33,254.54,251.91,252.79,401295.0,234.9603,235.1543,232.7246,233.5376,401295.0
2020-03-11 13:00:00,252.8,253.01,251.27,252.78,444430.0,233.5469,233.7409,232.1334,233.5284,444430.0
2020-03-11 13:30:00,252.7,253.16,251.14,252.3,310496.0,233.4545,233.8794,232.0133,233.0849,310496.0
2020-03-11 14:00:00,252.3,252.68,250.11,250.33,534286.0,233.0849,233.436,231.0617,231.265,534286.0
2020-03-11 14:30:00,250.4,252.19,249.91,250.13,494963.0,231.3296,232.9833,230.877,231.0802,494963.0
2020-03-11 15:00:00,250.19,250.66,247.62,249.47,866303.0,231.1356,231.5698,228.7614,230.4705,866303.0
2020-03-11 15:30:00,249.43,252.62,249.16,250.8,1006338.0,230.4335,233.3806,230.1841,231.6992,1006338.0
2020-03-12 09:30:00,234.94,236.78,228.29,236.37,2629148.0,217.0471,218.7469,210.9035,218.3682,2629148.0
2020-03-12 10:00:00,236.49,236.5,231.45,234.0,1801351.0,218.479,218.4883,213.8229,216.1787,1801351.0
2020-03-12 10:30:00,234.08,236.51,233.58,235.57,1273341.0,216.2526,218.4975,215.7907,217.6291,1273341.0
2020-03-12 11:00:00,235.54,235.54,231.28,232.31,941821.0,217.6014,217.6014,213.6658,214.6174,941821.0
2020-03-12 11:30:00,232.31,233.42,229.53,231.08,1032948.0,214.6174,215.6428,212.0491,213.4811,1032948.0
2020-03-12 12:00:00,230.92,232.24,228.74,231.5,1120978.0,213.3332,214.5527,211.3193,213.8691,1120978.0
2020-03-12 12:30:00,231.49,239.43,229.17,237.56,1256733.0,213.8598,221.1951,211.7165,219.4675,1256733.0
2020-03-12 13:00:00,237.57,243.68,234.99,236.28,1790780.0,219.4768,225.1214,217.0933,218.285,1790780.0
2020-03-12 13:30:00,236.3,237.28,231.34,235.03,1188316.0,218.3035,219.2089,213.7213,217.1302,1188316.0
2020-03-12 14:00:00,235.11,235.8,230.68,231.53,914664.0,217.2041,217.8416,213.1115,213.8968,914664.0
2020-03-12 14:30:00,231.45,233.88,230.2,230.31,1569651.0,213.8229,216.0678,212.6681,212.7697,1569651.0
2020-03-12 15:00:00,230.37,233.18,229.17,229.39,1438488.0,212.8251,215.4211,211.7165,211.9198,1438488.0
2020-03-12 15:30:00,229.34,232.99,225.81,226.6,2746301.0,211.8736,215.2456,208.6124,209.3422,2746301.0
2020-03-13 09:30:00,240.66,241.64,233.38,234.38,2458927.0,222.3314,223.2368,215.6059,216.5297,2458927.0
2020-03-13 10:00:00,234.68,239.03,233.64,237.0,1569876.0,216.8069,220.8256,215.8461,218.9502,1569876.0
2020-03-13 10:30:00,237.07,237.4,232.35,232.48,700707.0,219.0149,219.3197,214.6543,214.7744,700707.0
2020-03-13 11:00:00,232.6,234.93,230.77,230.82,652270.0,214.8853,217.0378,213.1947,213.2409,652270.0
2020-03-13 11:30:00,230.79,232.13,228.1,231.22,916520.0,213.2131,214.4511,210.728,213.6104,916520.0
2020-03-13 12:00:00,231.25,231.82,229.25,230.42,953262.0,213.6381,214.1647,211.7904,212.8713,953262.0
2020-03-13 12:30:00,230.39,235.5,230.33,233.36,1156960.0,212.8436,217.5644,212.7882,215.5874,1156960.0
2020-03-13 13:00:00,233.36,236.6,232.16,236.43,630888.0,215.5874,218.5807,214.4788,218.4236,630888.0
2020-03-13 13:30:00,236.43,237.74,234.63,237.08,560399.0,218.4236,219.6338,216.7607,219.0241,560399.0
2020-03-13 14:00:00,237.09,237.09,233.5,233.72,778172.0,219.0333,219.0333,215.7167,215.92,778172.0
2020-03-13 14:30:00,233.88,235.12,231.91,234.84,800545.0,216.0678,217.2134,214.2478,216.9547,800545.0
2020-03-13 15:00:00,234.81,237.25,234.18,236.66,799851.0,216.927,219.1811,216.345,218.6361,799851.0
2020-03-13 15:30:00,236.67,247.78,231.4,247.59,3348168.0,218.6453,228.9092,213.7767,228.7337,3348168.0
2020-03-16 09:30:00,222.96,226.46,220.0,224.44,1553610.0,205.9795,209.2129,203.2449,207.3468,1553610.0
2020-03-16 10:00:00,224.4,226.11,221.59,224.66,1160227.0,207.3098,208.8896,204.7138,207.55,1160227.0
2020-03-16 10:30:00,224.6,231.21,224.6,229.14,1238101.0,207.4946,213.6012,207.4946,211.6888,1238101.0
2020-03-16 11:00:00,229.11,234.77,228.58,233.94,1090943.0,211.6611,216.89,211.1715,216.1232,1090943.0
2020-03-16 11:30:00,233.94,234.48,229.92,232.22,703597.0,216.1232,216.6221,212.4094,214.5342,703597.0
2020-03-16 12:00:00,232.12,232.77,228.68,229.73,564092.0,214.4418,215.0423,211.2638,212.2339,564092.0
2020-03-16 12:30:00,229.84,231.13,226.5,227.47,399131.0,212.3355,213.5272,209.2499,210.146,399131.0
2020-03-16 13:00:00,227.29,229.94,226.93,227.55,790517.0,209.9797,212.4279,209.6471,210.2199,790517.0
2020-03-16 13:30:00,227.5,227.5,225.0,226.0,597354.0,210.1737,210.1737,207.8641,208.7879,597354.0
2020-03-16 14:00:00,225.79,225.89,223.57,225.35,1013572.0,208.5939,208.6863,206.543,208.1874,1013572.0
2020-03-16 14:30:00,225.37,229.35,224.99,227.55,854534.0,208.2059,211.8828,207.8549,210.2199,854534.0
2020-03-16 15:00:00,227.69,229.21,224.51,224.78,937728.0,210.3492,211.7535,207.4114,207.6609,937728.0
2020-03-16 15:30:00,224.78,225.0,218.14,218.87,3868310.0,207.6609,207.8641,201.5266,202.201,3868310.0
2020-03-17 09:30:00,223.75,226.0,217.15,217.61,1737624.0,206.7093,208.7879,200.612,201.0369,1737624.0
2020-03-17 10:00:00,217.59,223.34,216.6,222.71,937102.0,201.0184,206.3305,200.1038,205.7485,937102.0
2020-03-17 10:30:00,223.0,224.59,221.24,223.97,774724.0,206.0164,207.4853,204.3905,206.9125,774724.0
2020-03-17 11:00:00,224.0,228.97,223.4,227.26,864784.0,206.9403,211.5317,206.386,209.952,864784.0
2020-03-17 11:30:00,227.1,229.62,225.95,229.56,648189.0,209.8042,212.1322,208.7418,212.0768,648189.0
2020-03-17 12:00:00,229.38,233.95,228.75,228.94,1596552.0,211.9105,216.1325,211.3285,211.504,1596552.0
2020-03-17 12:30:00,229.07,230.0,225.88,227.56,549064.0,211.6241,212.4833,208.6771,210.2291,549064.0
2020-03-17 13:00:00,227.62,228.66,223.78,225.59,463037.0,210.2846,211.2454,206.737,208.4092,463037.0
2020-03-17 13:30:00,225.62,229.0,224.93,228.0,393458.0,208.4369,211.5595,207.7994,210.6356,393458.0
2020-03-17 14:00:00,228.08,231.6,226.81,230.76,911073.0,210.7095,213.9614,209.5363,213.1854,911073.0
2020-03-17 14:30:00,230.84,232.85,227.43,229.41,1033513.0,213.2593,215.1162,210.109,211.9382,1033513.0
2020-03-17 15:00:00,229.44,229.44,225.77,226.57,980334.0,211.966,211.966,208.5755,209.3145,980334.0
2020-03-17 15:30:00,226.56,232.48,226.25,232.48,2422587.0,209.3053,214.7744,209.0189,214.7744,2422587.0
2020-03-18 09:30:00,216.08,223.19,215.93,221.57,1563315.0,199.6234,206.192,199.4849,204.6953,1563315.0
2020-03-18 10:00:00,221.64,224.74,220.86,223.0,813558.0,204.76,207.6239,204.0394,206.0164,813558.0
2020-03-18 10:30:00,223.06,223.68,219.42,219.74,981022.0,206.0719,206.6446,202.7091,203.0047,981022.0
2020-03-18 11:00:00,219.4,220.23,216.88,217.73,852076.0,202.6906,203.4574,200.3625,201.1478,852076.0
2020-03-18 11:30:00,217.78,220.58,216.55,220.21,752895.0,201.194,203.7807,200.0577,203.4389,752895.0
2020-03-18 12:00:00,220.19,220.34,216.75,218.2,699022.0,203.4204,203.559,200.2424,201.582,699022.0
2020-03-18 12:30:00,218.28,218.55,215.3,215.3,951510.0,201.6559,201.9053,198.9028,198.9028,951510.0
2020-03-18 13:00:00,215.0,216.12,212.57,212.74,1019716.0,198.6257,199.6604,196.3808,196.5378,1019716.0
2020-03-18 13:30:00,212.75,214.66,210.05,211.72,1950886.0,196.5471,198.3116,194.0527,195.5955,1950886.0
2020-03-18 14:00:00,211.75,212.3,208.31,209.6,2416059.0,195.6232,196.1313,192.4452,193.637,2416059.0
2020-03-18 14:30:00,209.65,214.73,208.88,214.7,1152707.0,193.6832,198.3763,192.9718,198.3485,1152707.0
2020-03-18 15:00:00,214.84,216.17,211.69,211.79,1421457.0,198.4779,199.7066,195.5678,195.6602,1421457.0
2020-03-18 15:30:00,211.75,220.85,210.97,220.4,2892409.0,195.6232,204.0302,194.9026,203.6144,2892409.0
2020-03-19 09:30:00,218.43,218.6,212.11,217.18,1388570.0,201.7945,201.9515,195.9558,200.6397,1388570.0
2020-03-19 10:00:00,217.17,222.79,216.05,221.18,1025394.0,200.6304,205.8224,199.5957,204.335,1025394.0
2020-03-19 10:30:00,221.0,222.26,217.33,218.55,517150.0,204.1687,205.3328,200.7782,201.9053,517150.0
2020-03-19 11:00:00,218.53,223.97,218.0,223.89,647555.0,201.8869,206.9125,201.3972,206.8386,647555.0
2020-03-19 11:30:00,223.75,225.11,221.35,221.68,820792.0,206.7093,207.9657,204.4921,204.797,820792.0
2020-03-19 12:00:00,221.66,222.34,218.3,219.84,1397718.0,204.7785,205.4067,201.6744,203.0971,1397718.0
2020-03-19 12:30:00,219.93,222.79,218.25,221.29,467684.0,203.1802,205.8224,201.6282,204.4367,467684.0
2020-03-19 13:00:00,221.4,222.32,220.25,220.86,557222.0,204.5383,205.3882,203.4759,204.0394,557222.0
2020-03-19 13:30:00,220.91,224.98,220.39,223.37,765031.0,204.0856,207.8456,203.6052,206.3582,765031.0
2020-03-19 14:00:00,223.48,224.32,221.46,222.98,440702.0,206.4599,207.2359,204.5937,205.9979,440702.0
2020-03-19 14:30:00,223.04,226.0,222.8,223.52,751737.0,206.0534,208.7879,205.8317,206.4968,751737.0
2020-03-19 15:00:00,223.24,224.0,219.85,223.0,1281018.0,206.2381,206.9403,203.1063,206.0164,1281018.0
2020-03-19 15:30:00,223.06,224.33,219.6,220.35,1123387.0,206.0719,207.2451,202.8754,203.5682,1123387.0
2020-03-20 09:30:00,222.78,223.78,217.41,219.77,1249500.0,205.8132,206.737,200.8522,203.0324,1249500.0
2020-03-20 10:00:00,219.71,222.58,219.46,222.27,748500.0,202.977,205.6284,202.746,205.342,748500.0
2020-03-20 10:30:00,222.25,224.57,221.56,224.27,580205.0,205.3235,207.4669,204.6861,207.1897,580205.0
2020-03-20 11:00:00,224.22,224.54,218.42,219.58,581351.0,207.1435,207.4391,201.7852,202.8569,581351.0
2020-03-20 11:30:00,219.47,220.86,218.74,219.54,460109.0,202.7553,204.0394,202.0809,202.8199,460109.0
2020-03-20 12:00:00,219.47,219.91,215.3,215.94,721378.0,202.7553,203.1618,198.9028,199.4941,721378.0
2020-03-20 12:30:00,216.05,219.7,215.86,218.17,375121.0,199.5957,202.9677,199.4202,201.5543,375121.0
2020-03-20 13:00:00,218.22,220.29,217.32,218.06,337525.0,201.6005,203.5128,200.769,201.4526,337525.0
2020-03-20 13:30:00,218.32,219.08,217.27,218.5,454929.0,201.6928,202.395,200.7228,201.8591,454929.0
2020-03-20 14:00:00,218.45,219.51,214.95,215.68,482755.0,201.8129,202.7922,198.5795,199.2539,482755.0
2020-03-20 14:30:00,215.78,216.48,212.45,213.41,650314.0,199.3463,199.993,196.2699,197.1568,650314.0
2020-03-20 15:00:00,213.48,215.37,211.39,214.56,1052216.0,197.2215,198.9675,195.2906,198.2192,1052216.0
2020-03-20 15:30:00,214.62,215.89,210.05,210.38,1684713.0,198.2746,199.4479,194.0527,194.3576,1684713.0
2020-03-23 09:30:00,209.63,209.74,203.95,208.93,2189255.0,193.6647,193.7663,188.4173,193.018,2189255.0
2020-03-23 10:00:00,208.87,210.15,206.6,208.25,696240.0,192.9626,194.1451,190.8654,192.3898,696240.0
2020-03-23 10:30:00,208.07,209.5,205.18,205.42,699786.0,192.2235,193.5446,189.5536,189.7753,699786.0
2020-03-23 11:00:00,205.42,206.84,202.6,202.6,609124.0,189.7753,191.0872,187.1701,187.1701,609124.0
2020-03-23 11:30:00,202.75,203.9,200.55,202.56,834166.0,187.3087,188.3711,185.2762,187.1331,834166.0
2020-03-23 12:00:00,202.59,205.8,201.48,204.64,683218.0,187.1608,190.1264,186.1354,189.0547,683218.0
2020-03-23 12:30:00,204.7,209.67,203.41,208.98,722034.0,189.1101,193.7016,187.9184,193.0642,722034.0
2020-03-23 13:00:00,208.99,210.78,206.96,207.13,1147313.0,193.0734,194.7271,191.198,191.3551,1147313.0
2020-03-23 13:30:00,206.95,208.55,203.63,204.72,678590.0,191.1888,192.6669,188.1216,189.1286,678590.0
2020-03-23 14:00:00,204.95,206.06,202.85,205.41,1139775.0,189.3411,190.3666,187.401,189.7661,1139775.0
2020-03-23 14:30:00,205.65,206.9,203.75,204.01,487416.0,189.9878,191.1426,188.2325,188.4727,487416.0
2020-03-23 15:00:00,204.15,205.28,201.65,202.15,802089.0,188.602,189.646,186.2924,186.7543,802089.0
2020-03-23 15:30:00,202.22,206.72,201.25,204.45,1310866.0,186.819,190.9763,185.9229,188.8792,1310866.0
2020-03-24 09:30:00,216.39,218.85,214.83,216.26,1472965.0,199.9098,202.1825,198.4686,199.7897,1472965.0
2020-03-24 10:00:00,216.51,219.79,215.6,219.14,757081.0,200.0207,203.0509,199.18,202.4504,757081.0
2020-03-24 10:30:00,219.08,219.64,217.8,218.17,899974.0,202.395,202.9123,201.2125,201.5543,899974.0
2020-03-24 11:00:00,218.28,219.31,217.04,218.95,531475.0,201.6559,202.6074,200.5103,202.2749,531475.0
2020-03-24 11:30:00,219.15,220.92,218.28,220.9,664137.0,202.4596,204.0948,201.6559,204.0764,664137.0
2020-03-24 12:00:00,220.93,222.6,220.23,222.6,536771.0,204.1041,205.6469,203.4574,205.6469,536771.0
2020-03-24 12:30:00,222.51,223.24,220.16,220.2,558870.0,205.5637,206.2381,203.3927,203.4297,558870.0
2020-03-24 13:00:00,220.2,221.08,218.6,220.0,583915.0,203.4297,204.2426,201.9515,203.2449,583915.0
2020-03-24 13:30:00,219.98,220.64,217.5,218.01,541643.0,203.2264,203.8362,200.9353,201.4065,541643.0
2020-03-24 14:00:00,217.97,218.56,216.0,218.13,568198.0,201.3695,201.9146,199.5495,201.5173,568198.0
2020-03-24 14:30:00,218.05,221.08,217.42,221.08,789664.0,201.4434,204.2426,200.8614,204.2426,789664.0
2020-03-24 15:00:00,221.0,222.2,220.72,221.7,1189490.0,204.1687,205.2773,203.9101,204.8154,1189490.0
2020-03-24 15:30:00,221.84,224.3,220.9,223.82,2070732.0,204.9448,207.2174,204.0764,206.774,2070732.0
2020-03-25 09:30:00,224.96,229.0,222.59,222.92,1850164.0,207.8271,211.5595,205.6376,205.9425,1850164.0
2020-03-25 10:00:00,222.78,223.31,220.32,222.61,616433.0,205.8132,206.3028,203.5405,205.6561,616433.0
2020-03-25 10:30:00,222.73,225.8,222.57,225.49,457990.0,205.767,208.6032,205.6192,208.3168,457990.0
2020-03-25 11:00:00,225.52,226.7,224.72,225.39,462575.0,208.3445,209.4346,207.6054,208.2244,462575.0
2020-03-25 11:30:00,225.42,226.5,224.51,225.8,362215.0,208.2521,209.2499,207.4114,208.6032,362215.0
2020-03-25 12:00:00,225.82,229.92,225.79,229.54,599858.0,208.6217,212.4094,208.5939,212.0583,599858.0
2020-03-25 12:30:00,229.61,231.75,228.69,230.46,761274.0,212.123,214.1,211.2731,212.9083,761274.0
2020-03-25 13:00:00,230.39,233.5,230.28,233.1,660746.0,212.8436,215.7167,212.742,215.3472,660746.0
2020-03-25 13:30:00,233.13,235.51,232.45,233.43,919289.0,215.3749,217.5737,214.7467,215.6521,919289.0
2020-03-25 14:00:00,233.52,234.19,230.66,233.09,602903.0,215.7352,216.3542,213.093,215.338,602903.0
2020-03-25 14:30:00,232.91,234.31,231.04,233.77,623006.0,215.1717,216.4651,213.4441,215.9662,623006.0
2020-03-25 15:00:00,233.76,234.75,232.44,232.91,795865.0,215.9569,216.8715,214.7375,215.1717,795865.0
2020-03-25 15:30:00,232.94,234.47,225.68,226.77,1482531.0,215.1994,216.6129,208.4923,209.4993,1482531.0
2020-03-26 09:30:00,229.24,233.56,228.85,233.14,1368501.0,211.7812,215.7722,211.4209,215.3842,1368501.0
2020-03-26 10:00:00,233.16,236.62,232.3,234.73,801197.0,215.4026,218.5991,214.6081,216.8531,801197.0
2020-03-26 10:30:00,234.75,236.53,233.36,234.95,643833.0,216.8715,218.516,215.5874,217.0563,643833.0
2020-03-26 11:00:00,235.0,236.8,233.72,236.61,610587.0,217.1025,218.7654,215.92,218.5899,610587.0
2020-03-26 11:30:00,236.59,238.02,236.39,237.42,629844.0,218.5714,219.8925,218.3866,219.3382,629844.0
2020-03-26 12:00:00,237.49,237.96,235.79,237.38,647814.0,219.4029,219.8371,217.8323,219.3012,647814.0
2020-03-26 12:30:00,237.62,238.1,236.57,237.76,554933.0,219.523,219.9664,218.5529,219.6523,554933.0
2020-03-26 13:00:00,237.77,238.3,234.83,235.33,661940.0,219.6615,220.1512,216.9455,217.4074,661940.0
2020-03-26 13:30:00,235.44,236.75,234.21,235.89,521484.0,217.509,218.7192,216.3727,217.9247,521484.0
2020-03-26 14:00:00,235.91,236.56,234.78,236.09,432091.0,217.9432,218.5437,216.8993,218.1095,432091.0
2020-03-26 14:30:00,236.18,238.02,236.11,237.67,719957.0,218.1926,219.8925,218.128,219.5692,719957.0
2020-03-26 15:00:00,237.58,237.65,236.1,237.63,576282.0,219.486,219.5507,218.1187,219.5322,576282.0
2020-03-26 15:30:00,237.7,241.44,235.76,240.24,1559328.0,219.5969,223.052,217.8046,221.9434,1559328.0
2020-03-27 09:30:00,232.7,234.24,230.66,232.63,1286868.0,214.9777,216.4004,213.093,214.913,1286868.0
2020-03-27 10:00:00,232.61,233.97,231.76,232.48,556085.0,214.8945,216.151,214.1093,214.7744,556085.0
2020-03-27 10:30:00,232.48,233.08,231.51,232.82,362440.0,214.7744,215.3287,213.8783,215.0885,362440.0
2020-03-27 11:00:00,232.68,235.47,232.62,233.82,475949.0,214.9592,217.5367,214.9038,216.0124,475949.0
2020-03-27 11:30:00,233.8,234.39,231.98,232.23,414633.0,215.9939,216.539,214.3125,214.5435,414633.0
2020-03-27 12:00:00,232.19,233.39,231.73,232.79,475681.0,214.5065,215.6151,214.0815,215.0608,475681.0
2020-03-27 12:30:00,232.8,234.52,232.5,234.42,691162.0,215.0701,216.6591,214.7929,216.5667,691162.0
2020-03-27 13:00:00,234.42,234.94,233.16,233.49,419431.0,216.5667,217.0471,215.4026,215.7075,419431.0
2020-03-27 13:30:00,233.52,236.42,233.3,234.93,574812.0,215.7352,218.4144,215.532,217.0378,574812.0
2020-03-27 14:00:00,234.96,235.9,234.2,235.57,553376.0,217.0656,217.934,216.3634,217.6291,553376.0
2020-03-27 14:30:00,235.6,236.8,234.86,236.69,696414.0,217.6568,218.7654,216.9732,218.6638,696414.0
2020-03-27 15:00:00,236.67,239.64,236.21,238.7,959862.0,218.6453,221.3891,218.2204,220.5207,959862.0
2020-03-27 15:30:00,238.66,238.89,232.1,232.86,1501345.0,220.4838,220.6962,214.4234,215.1255,1501345.0
2020-03-30 09:30:00,234.96,236.4,232.97,234.7,1376680.0,217.0656,218.3959,215.2271,216.8254,1376680.0
2020-03-30 10:00:00,235.0,236.53,234.1,236.09,415175.0,217.1025,218.516,216.2711,218.1095,415175.0
2020-03-30 10:30:00,236.1,237.58,235.73,236.16,461918.0,218.1187,219.486,217.7769,218.1742,461918.0
2020-03-30 11:00:00,236.14,238.6,235.97,238.56,438625.0,218.1557,220.4283,217.9986,220.3914,438625.0
2020-03-30 11:30:00,238.59,238.78,237.79,238.16,836587.0,220.4191,220.5946,219.68,220.0218,836587.0
2020-03-30 12:00:00,238.07,238.87,237.2,238.85,459237.0,219.9387,220.6778,219.135,220.6593,459237.0
2020-03-30 12:30:00,238.83,239.23,238.06,239.2,358704.0,220.6408,221.0104,219.9295,220.9826,358704.0
2020-03-30 13:00:00,239.18,239.18,238.09,238.89,331223.0,220.9642,220.9642,219.9572,220.6962,331223.0
2020-03-30 13:30:00,238.78,238.93,237.62,238.15,466799.0,220.5946,220.7332,219.523,220.0126,466799.0
2020-03-30 14:00:00,238.03,238.53,237.07,238.48,566848.0,219.9017,220.3637,219.0149,220.3175,566848.0
2020-03-30 14:30:00,238.41,239.78,238.2,239.18,511733.0,220.2528,221.5185,220.0588,220.9642,511733.0
2020-03-30 15:00:00,239.21,240.59,237.95,238.73,568304.0,220.9919,222.2668,219.8278,220.5484,568304.0
2020-03-30 15:30:00,238.84,241.1,238.48,240.49,853368.0,220.6501,222.7379,220.3175,222.1744,853368.0
2020-03-31 09:30:00,239.39,239.75,237.32,238.29,815792.0,221.1582,221.4907,219.2458,220.1419,815792.0
2020-03-31 10:00:00,238.25,241.57,238.09,240.77,414674.0,220.105,223.1721,219.9572,222.4331,414674.0
2020-03-31 10:30:00,240.73,241.87,240.51,240.51,453286.0,222.3961,223.4493,222.1929,222.1929,453286.0
2020-03-31 11:00:00,240.6,241.58,239.85,241.56,412243.0,222.276,223.1814,221.5831,223.1629,412243.0
2020-03-31 11:30:00,241.56,241.94,240.75,241.28,744283.0,223.1629,223.514,222.4146,222.9042,744283.0
2020-03-31 12:00:00,241.25,241.4,238.87,239.37,393633.0,222.8765,223.0151,220.6778,221.1397,393633.0
2020-03-31 12:30:00,239.39,239.4,237.54,238.32,398626.0,221.1582,221.1674,219.4491,220.1697,398626.0
2020-03-31 13:00:00,238.3,239.05,237.02,237.64,514426.0,220.1512,220.8441,218.9687,219.5414,514426.0
2020-03-31 13:30:00,237.7,239.12,237.11,239.0,446612.0,219.5969,220.9087,219.0518,220.7979,446612.0
2020-03-31 14:00:00,238.98,239.13,237.75,238.74,473676.0,220.7794,220.918,219.6431,220.5577,473676.0
2020-03-31 14:30:00,238.71,239.46,238.13,238.71,664154.0,220.53,221.2228,219.9941,220.53,664154.0
2020-03-31 15:00:00,238.73,239.29,235.44,235.87,941510.0,220.5484,221.0658,217.509,217.9062,941510.0
2020-03-31 15:30:00,235.87,237.57,235.76,236.84,2090221.0,217.9062,219.4768,217.8046,218.8024,2090221.0
2020-04-01 09:30:00,227.92,229.59,227.53,228.7,924316.0,210.5617,212.1045,210.2014,211.2823,924316.0
2020-04-01 10:00:00,228.69,230.13,228.02,229.16,402996.0,211.2731,212.6034,210.6541,211.7073,402996.0
2020-04-01 10:30:00,229.14,230.37,228.89,229.95,359534.0,211.6888,212.8251,211.4578,212.4371,359534.0
2020-04-01 11:00:00,229.91,231.05,229.11,229.17,384840.0,212.4002,213.4533,211.6611,211.7165,384840.0
2020-04-01 11:30:00,229.21,229.75,228.14,228.55,544196.0,211.7535,212.2523,210.765,211.1437,544196.0
2020-04-01 12:00:00,228.48,228.52,227.15,227.26,357897.0,211.0791,211.116,209.8504,209.952,357897.0
2020-04-01 12:30:00,227.23,227.83,225.89,226.28,502021.0,209.9243,210.4786,208.6863,209.0466,502021.0
2020-04-01 13:00:00,226.26,227.41,226.0,227.06,340615.0,209.0281,210.0906,208.7879,209.7672,340615.0
2020-04-01 13:30:00,227.02,228.0,226.43,227.89,233821.0,209.7303,210.6356,209.1852,210.534,233821.0
2020-04-01 14:00:00,227.78,228.52,226.85,227.18,342113.0,210.4324,211.116,209.5732,209.8781,342113.0
2020-04-01 14:30:00,226.9,227.29,225.78,225.83,494357.0,209.6194,209.9797,208.5847,208.6309,494357.0
2020-04-01 15:00:00,225.86,226.49,225.12,225.12,385405.0,208.6586,209.2406,207.975,207.975,385405.0
2020-04-01 15:30:00,225.15,227.15,224.13,226.18,1348043.0,208.0027,209.8504,207.0604,208.9542,1348043.0
2020-04-02 09:30:00,225.33,227.83,224.72,226.47,694887.0,208.169,210.4786,207.6054,209.2221,694887.0
2020-04-02 10:00:00,226.55,228.87,226.19,228.85,410249.0,209.2961,211.4394,208.9635,211.4209,410249.0
2020-04-02 10:30:00,228.74,232.18,228.6,230.55,731384.0,211.3193,214.4973,211.1899,212.9914,731384.0
2020-04-02 11:00:00,230.54,230.89,228.5,229.03,405071.0,212.9822,213.3055,211.0975,211.5872,405071.0
2020-04-02 11:30:00,229.04,230.88,228.67,230.41,443340.0,211.5964,213.2963,211.2546,212.8621,443340.0
2020-04-02 12:00:00,230.56,231.5,230.09,230.17,304976.0,213.0007,213.8691,212.5665,212.6404,304976.0
2020-04-02 12:30:00,230.28,231.1,229.9,230.59,251578.0,212.742,213.4995,212.3909,213.0284,251578.0
2020-04-02 13:00:00,230.65,231.27,227.73,227.85,406124.0,213.0838,213.6566,210.3862,210.497,406124.0
2020-04-02 13:30:00,227.84,228.99,227.44,228.15,323670.0,210.4878,211.5502,210.1183,210.7742,323670.0
2020-04-02 14:00:00,228.15,228.15,225.98,227.59,385401.0,210.7742,210.7742,208.7695,210.2568,385401.0
2020-04-02 14:30:00,227.54,229.11,226.82,229.06,306016.0,210.2107,211.6611,209.5455,211.6149,306016.0
2020-04-02 15:00:00,229.07,229.94,228.3,229.36,376806.0,211.6241,212.4279,210.9128,211.892,376806.0
2020-04-02 15:30:00,229.41,231.72,228.25,231.38,610109.0,211.9382,214.0723,210.8666,213.7582,610109.0
2020-04-03 09:30:00,230.43,232.71,230.19,231.44,634122.0,212.8806,214.9869,212.6588,213.8136,634122.0
2020-04-03 10:00:00,231.51,232.25,229.59,229.84,237677.0,213.8783,214.5619,212.1045,212.3355,237677.0
2020-04-03 10:30:00,229.89,230.19,228.6,229.41,262929.0,212.3817,212.6588,211.1899,211.9382,262929.0
2020-04-03 11:00:00,229.41,229.96,227.86,228.34,247897.0,211.9382,212.4464,210.5063,210.9497,247897.0
2020-04-03 11:30:00,228.28,228.91,227.31,228.04,427877.0,210.8943,211.4763,209.9982,210.6726,427877.0
2020-04-03 12:00:00,228.04,228.32,226.35,226.89,243199.0,210.6726,210.9313,209.1113,209.6102,243199.0
2020-04-03 12:30:00,226.89,227.91,226.79,227.42,271385.0,209.6102,210.5525,209.5178,210.0998,271385.0
2020-04-03 13:00:00,227.44,228.0,226.58,226.66,223228.0,210.1183,210.6356,209.3238,209.3977,223228.0
2020-04-03 13:30:00,226.56,226.75,225.75,226.09,422781.0,209.3053,209.4808,208.557,208.8711,422781.0
2020-04-03 14:00:00,226.06,226.89,225.34,226.86,398996.0,208.8434,209.6102,208.1782,209.5824,398996.0
2020-04-03 14:30:00,226.74,227.65,225.71,227.56,487517.0,209.4716,210.3123,208.52,210.2291,487517.0
2020-04-03 15:00:00,227.59,228.09,226.62,227.4,301909.0,210.2568,210.7188,209.3607,210.0813,301909.0
2020-04-03 15:30:00,227.32,228.9,225.92,228.11,688136.0,210.0074,211.4671,208.714,210.7372,688136.0
2020-04-06 09:30:00,236.96,238.91,235.93,238.77,1037227.0,218.9132,220.7147,217.9617,220.5854,1037227.0
2020-04-06 10:00:00,238.77,239.62,238.42,238.7,423157.0,220.5854,221.3706,220.262,220.5207,423157.0
2020-04-06 10:30:00,238.72,239.07,237.74,238.28,288345.0,220.5392,220.8625,219.6338,220.1327,288345.0
2020-04-06 11:00:00,238.37,239.15,237.91,239.15,224940.0,220.2158,220.9364,219.7909,220.9364,224940.0
2020-04-06 11:30:00,239.13,240.03,238.72,239.67,515723.0,220.918,221.7494,220.5392,221.4168,515723.0
2020-04-06 12:00:00,239.73,241.18,239.5,240.92,462895.0,221.4723,222.8118,221.2598,222.5716,462895.0
2020-04-06 12:30:00,240.87,241.11,240.36,241.09,355886.0,222.5255,222.7472,222.0543,222.7287,355886.0
2020-04-06 13:00:00,241.09,241.21,240.48,240.79,227032.0,222.7287,222.8396,222.1652,222.4515,227032.0
2020-04-06 13:30:00,240.78,241.61,240.4,241.5,417809.0,222.4423,223.2091,222.0912,223.1075,417809.0
2020-04-06 14:00:00,241.47,241.5,240.11,240.44,321811.0,223.0798,223.1075,221.8233,222.1282,321811.0
2020-04-06 14:30:00,240.56,241.3,240.2,241.15,384880.0,222.2391,222.9227,221.9065,222.7841,384880.0
2020-04-06 15:00:00,241.08,241.79,240.52,241.68,522646.0,222.7195,223.3754,222.2021,223.2738,522646.0
2020-04-06 15:30:00,241.66,245.3,241.35,243.53,1285408.0,223.2553,226.6181,222.9689,224.9829,1285408.0
2020-04-07 09:30:00,251.97,252.8,249.8,251.6,2006232.0,232.7801,233.5469,230.7753,232.4383,2006232.0
2020-04-07 10:00:00,251.58,251.8,247.46,247.73,1656642.0,232.4198,232.623,228.6136,228.863,1656642.0
2020-04-07 10:30:00,247.78,249.09,246.3,247.2,686135.0,228.9092,230.1194,227.5419,228.3734,686135.0
2020-04-07 11:00:00,247.2,249.25,246.59,249.21,593681.0,228.3734,230.2672,227.8098,230.2303,593681.0
2020-04-07 11:30:00,249.16,250.44,249.07,249.42,619756.0,230.1841,231.3666,230.1009,230.4243,619756.0
2020-04-07 12:00:00,249.5,251.71,249.44,250.98,571816.0,230.4982,232.5399,230.4428,231.8655,571816.0
2020-04-07 12:30:00,251.0,251.1,250.02,250.53,469985.0,231.884,231.9763,230.9786,231.4497,469985.0
2020-04-07 13:00:00,250.55,251.07,249.45,250.07,450445.0,231.4682,231.9486,230.452,231.0248,450445.0
2020-04-07 13:30:00,250.13,250.15,248.65,248.82,367191.0,231.0802,231.0987,229.7129,229.87,367191.0
2020-04-07 14:00:00,248.85,248.91,246.74,247.62,797501.0,229.8977,229.9531,227.9484,228.7614,797501.0
2020-04-07 14:30:00,247.61,248.04,244.55,245.05,655310.0,228.7521,229.1494,225.9252,226.3871,655310.0
2020-04-07 15:00:00,245.17,247.21,244.09,244.3,611427.0,226.498,228.3826,225.5002,225.6942,611427.0
2020-04-07 15:30:00,244.48,248.0,243.45,243.59,1187255.0,225.8605,229.1124,224.909,225.0383,1187255.0
2020-04-08 09:30:00,246.24,247.17,244.64,244.8,589650.0,227.4865,228.3456,226.0083,226.1561,589650.0
2020-04-08 10:00:00,244.88,246.2,244.05,246.1,304560.0,226.2301,227.4495,225.4633,227.3571,304560.0
2020-04-08 10:30:00,246.15,247.2,245.45,247.12,225389.0,227.4033,228.3734,226.7566,228.2995,225389.0
2020-04-08 11:00:00,247.14,248.89,246.58,248.66,407112.0,228.3179,229.9347,227.8006,229.7222,407112.0
2020-04-08 11:30:00,248.71,249.69,248.41,248.9,443172.0,229.7684,230.6737,229.4912,229.9439,443172.0
2020-04-08 12:00:00,248.95,249.6,248.31,248.98,230737.0,229.9901,230.5906,229.3988,230.0178,230737.0
2020-04-08 12:30:00,249.02,250.24,248.86,249.45,292316.0,230.0547,231.1818,229.9069,230.452,292316.0
2020-04-08 13:00:00,249.55,250.07,249.1,249.39,268786.0,230.5444,231.0248,230.1287,230.3966,268786.0
2020-04-08 13:30:00,249.5,249.57,248.18,248.35,557252.0,230.4982,230.5629,229.2787,229.4358,557252.0
2020-04-08 14:00:00,248.4,250.8,248.4,250.67,603614.0,229.482,231.6992,229.482,231.5791,603614.0
2020-04-08 14:30:00,250.67,251.6,250.61,251.54,457003.0,231.5791,232.4383,231.5237,232.3828,457003.0
2020-04-08 15:00:00,251.55,252.14,250.91,251.6,462688.0,232.3921,232.9371,231.8008,232.4383,462688.0
2020-04-08 15:30:00,251.63,253.05,250.07,251.9,1189142.0,232.466,233.7778,231.0248,232.7154,1189142.0
2020-04-09 09:30:00,255.03,257.85,254.45,257.72,1314289.0,235.607,238.2123,235.0712,238.0922,1314289.0
2020-04-09 10:00:00,257.75,257.89,254.58,256.54,585536.0,238.1199,238.2492,235.1913,237.002,585536.0
2020-04-09 10:30:00,256.62,257.43,255.69,256.65,382252.0,237.0759,237.8242,236.2168,237.1037,382252.0
2020-04-09 11:00:00,256.75,256.76,254.64,255.97,471850.0,237.196,237.2053,235.2467,236.4754,471850.0
2020-04-09 11:30:00,255.92,257.05,255.52,256.79,487901.0,236.4292,237.4732,236.0597,237.233,487901.0
2020-04-09 12:00:00,256.77,257.61,256.59,256.71,403635.0,237.2145,237.9905,237.0482,237.1591,403635.0
2020-04-09 12:30:00,256.85,258.15,256.51,257.77,400129.0,237.2884,238.4894,236.9743,238.1384,400129.0
2020-04-09 13:00:00,257.83,258.13,257.23,258.11,370857.0,238.1938,238.4709,237.6395,238.4525,370857.0
2020-04-09 13:30:00,258.15,258.39,256.3,257.14,506068.0,238.4894,238.7111,236.7803,237.5563,506068.0
2020-04-09 14:00:00,257.16,257.27,255.0,255.32,631667.0,237.5748,237.6764,235.5793,235.8749,631667.0
2020-04-09 14:30:00,255.29,256.23,253.14,254.17,616692.0,235.8472,236.7156,233.861,234.8125,616692.0
2020-04-09 15:00:00,254.17,255.62,253.66,255.62,501745.0,234.8125,236.1521,234.3414,236.1521,501745.0
2020-04-09 15:30:00,255.71,256.33,254.72,255.75,853990.0,236.2352,236.808,235.3206,236.2722,853990.0
2020-04-13 09:30:00,254.67,254.95,251.75,251.93,1004096.0,235.2744,235.5331,232.5768,232.7431,1004096.0
2020-04-13 10:00:00,251.95,253.2,250.63,251.21,495863.0,232.7616,233.9164,231.5421,232.078,495863.0
2020-04-13 10:30:00,251.33,251.58,250.05,250.65,413689.0,232.1888,232.4198,231.0063,231.5606,413689.0
2020-04-13 11:00:00,250.45,251.42,249.37,251.35,997357.0,231.3758,232.272,230.3781,232.2073,997357.0
2020-04-13 11:30:00,251.36,251.85,250.5,251.39,260823.0,232.2165,232.6692,231.422,232.2443,260823.0
2020-04-13 12:00:00,251.45,252.77,251.24,251.96,398550.0,232.2997,233.5192,232.1057,232.7708,398550.0
2020-04-13 12:30:00,251.94,252.03,250.84,251.12,278583.0,232.7524,232.8355,231.7361,231.9948,278583.0
2020-04-13 13:00:00,251.11,251.31,250.36,250.77,248314.0,231.9856,232.1703,231.2927,231.6715,248314.0
2020-04-13 13:30:00,250.76,252.31,250.59,251.86,293761.0,231.6622,233.0942,231.5052,232.6785,293761.0
2020-04-13 14:00:00,251.89,252.52,250.86,251.35,237586.0,232.7062,233.2882,231.7546,232.2073,237586.0
2020-04-13 14:30:00,251.39,252.14,251.01,252.0,401789.0,232.2443,232.9371,231.8932,232.8078,401789.0
2020-04-13 15:00:00,252.0,252.88,251.07,252.57,721815.0,232.8078,233.6208,231.9486,233.3344,721815.0
2020-04-13 15:30:00,252.61,254.12,252.36,253.21,941307.0,233.3713,234.7663,233.1404,233.9256,941307.0
2020-04-14 09:30:00,258.2,259.94,257.21,259.91,892679.0,238.5356,240.1431,237.621,240.1154,892679.0
2020-04-14 10:00:00,259.97,260.8,259.45,260.09,585793.0,240.1708,240.9376,239.6904,240.2817,585793.0
2020-04-14 10:30:00,260.06,260.14,258.73,258.75,365562.0,240.2539,240.3279,239.0252,239.0437,365562.0
2020-04-14 11:00:00,258.74,259.2,257.41,258.05,273182.0,239.0345,239.4594,237.8058,238.397,273182.0
2020-04-14 11:30:00,258.15,258.9,258.08,258.27,252175.0,238.4894,239.1823,238.4247,238.6003,252175.0
2020-04-14 12:00:00,258.44,260.28,258.43,259.86,217148.0,238.7573,240.4572,238.7481,240.0692,217148.0
2020-04-14 12:30:00,259.91,260.3,259.64,260.0,335511.0,240.1154,240.4757,239.8659,240.1985,335511.0
2020-04-14 13:00:00,260.02,260.1,259.41,259.88,192419.0,240.217,240.2909,239.6535,240.0877,192419.0
2020-04-14 13:30:00,259.91,260.99,259.9,260.68,478518.0,240.1154,241.1131,240.1061,240.8267,478518.0
2020-04-14 14:00:00,260.7,261.24,260.33,260.79,419043.0,240.8452,241.3441,240.5034,240.9284,419043.0
2020-04-14 14:30:00,260.85,261.07,260.4,260.91,303070.0,240.9838,241.187,240.5681,241.0392,303070.0
2020-04-14 15:00:00,260.9,260.9,259.66,260.62,481877.0,241.03,241.03,239.8844,240.7713,481877.0
2020-04-14 15:30:00,260.6,261.63,260.46,260.92,867121.0,240.7528,241.7044,240.6235,241.0485,867121.0
2020-04-15 09:30:00,255.07,255.81,253.93,254.84,906821.0,235.644,236.3276,234.5908,235.4315,906821.0
2020-04-15 10:00:00,254.84,255.02,253.27,253.7,332381.0,235.4315,235.5978,233.9811,234.3783,332381.0
2020-04-15 10:30:00,253.52,254.64,253.11,254.31,310362.0,234.212,235.2467,233.8333,234.9419,310362.0
2020-04-15 11:00:00,254.34,254.41,253.3,254.0,212836.0,234.9696,235.0342,234.0088,234.6555,212836.0
2020-04-15 11:30:00,254.04,254.79,253.44,253.76,187963.0,234.6924,235.3853,234.1381,234.4338,187963.0
2020-04-15 12:00:00,253.81,254.54,253.41,254.42,159122.0,234.4799,235.1543,234.1104,235.0435,159122.0
2020-04-15 12:30:00,254.37,255.33,254.26,254.87,212338.0,234.9973,235.8842,234.8957,235.4592,212338.0
2020-04-15 13:00:00,254.83,256.16,254.69,255.21,207080.0,235.4223,236.651,235.2929,235.7733,207080.0
2020-04-15 13:30:00,255.23,255.29,254.6,254.69,192221.0,235.7918,235.8472,235.2098,235.2929,192221.0
2020-04-15 14:00:00,254.72,256.25,254.72,256.12,217061.0,235.3206,236.7341,235.3206,236.614,217061.0
2020-04-15 14:30:00,256.16,256.72,255.88,256.72,208282.0,236.651,237.1683,236.3923,237.1683,208282.0
2020-04-15 15:00:00,256.71,256.9,255.19,255.52,324049.0,237.1591,237.3346,235.7548,236.0597,324049.0
2020-04-15 15:30:00,255.46,255.77,254.64,255.38,535872.0,236.0043,236.2907,235.2467,235.9304,535872.0
2020-04-16 09:30:00,256.51,257.06,254.3,254.37,625805.0,236.9743,237.4824,234.9326,234.9973,625805.0
2020-04-16 10:00:00,254.38,255.01,253.4,255.01,734156.0,235.0065,235.5886,234.1012,235.5886,734156.0
2020-04-16 10:30:00,254.93,256.03,254.26,255.95,422206.0,235.5146,236.5309,234.8957,236.457,422206.0
2020-04-16 11:00:00,256.01,256.94,255.65,256.35,290259.0,236.5124,237.3716,236.1798,236.8265,290259.0
2020-04-16 11:30:00,256.32,257.3,255.7,257.09,282655.0,236.7988,237.7041,236.226,237.5101,282655.0
2020-04-16 12:00:00,257.03,257.28,254.35,254.7,393108.0,237.4547,237.6857,234.9788,235.3022,393108.0
2020-04-16 12:30:00,254.58,254.94,253.47,254.77,218039.0,235.1913,235.5239,234.1658,235.3668,218039.0
2020-04-16 13:00:00,254.75,255.3,254.54,255.3,536886.0,235.3484,235.8565,235.1543,235.8565,536886.0
2020-04-16 13:30:00,255.26,255.64,254.61,254.96,196320.0,235.8195,236.1706,235.219,235.5424,196320.0
2020-04-16 14:00:00,254.89,256.05,254.4,255.63,244877.0,235.4777,236.5493,235.025,236.1613,244877.0
2020-04-16 14:30:00,255.47,256.37,255.2,255.79,230440.0,236.0135,236.845,235.7641,236.3091,230440.0
2020-04-16 15:00:00,255.88,256.24,255.05,256.2,272890.0,236.3923,236.7249,235.6255,236.6879,272890.0
2020-04-16 15:30:00,256.25,257.25,256.0,256.56,634930.0,236.7341,237.658,236.5032,237.0205,634930.0
2020-04-17 09:30:00,262.31,262.56,261.0,262.33,980951.0,242.3326,242.5635,241.1224,242.3511,980951.0
2020-04-17 10:00:00,262.34,262.5,260.4,260.8,440105.0,242.3603,242.5081,240.5681,240.9376,440105.0
2020-04-17 10:30:00,260.73,260.9,259.65,260.42,332262.0,240.8729,241.03,239.8752,240.5865,332262.0
2020-04-17 11:00:00,260.24,260.98,259.5,259.71,360658.0,240.4202,241.1039,239.7366,239.9306,360658.0
2020-04-17 11:30:00,259.89,260.8,259.57,260.53,206643.0,240.0969,240.9376,239.8013,240.6882,206643.0
2020-04-17 12:00:00,260.45,260.91,259.98,260.36,395422.0,240.6142,241.0392,240.18,240.5311,395422.0
2020-04-17 12:30:00,260.38,261.56,260.32,261.32,207251.0,240.5496,241.6397,240.4941,241.418,207251.0
2020-04-17 13:00:00,261.27,261.67,260.93,260.93,276432.0,241.3718,241.7413,241.0577,241.0577,276432.0
2020-04-17 13:30:00,261.02,261.47,260.78,261.07,192550.0,241.1408,241.5566,240.9191,241.187,192550.0
2020-04-17 14:00:00,261.01,261.03,260.42,260.53,233289.0,241.1316,241.1501,240.5865,240.6882,233289.0
2020-04-17 14:30:00,260.46,260.66,259.75,260.65,344551.0,240.6235,240.8083,239.9676,240.799,344551.0
2020-04-17 15:00:00,260.63,261.59,260.54,261.52,493500.0,240.7805,241.6674,240.6974,241.6028,493500.0
2020-04-17 15:30:00,261.55,264.0,261.54,263.46,1187659.0,241.6305,243.8939,241.6212,243.395,1187659.0
2020-04-20 09:30:00,259.65,260.95,259.35,260.38,785597.0,239.8752,241.0762,239.598,240.5496,785597.0
2020-04-20 10:00:00,260.26,261.02,259.94,260.78,298714.0,240.4387,241.1408,240.1431,240.9191,298714.0
2020-04-20 10:30:00,260.66,262.46,260.59,262.02,283786.0,240.8083,242.4712,240.7436,242.0647,283786.0
2020-04-20 11:00:00,262.0,262.5,261.62,262.32,283892.0,242.0462,242.5081,241.6951,242.3418,283892.0
2020-04-20 11:30:00,262.2,263.1,261.94,262.75,371789.0,242.231,243.0624,241.9908,242.7391,371789.0
2020-04-20 12:00:00,262.74,262.83,262.04,262.19,244879.0,242.7298,242.813,242.0832,242.2217,244879.0
2020-04-20 12:30:00,262.19,262.81,262.19,262.27,185487.0,242.2217,242.7945,242.2217,242.2956,185487.0
2020-04-20 13:00:00,262.27,262.27,261.08,261.54,321662.0,242.2956,242.2956,241.1963,241.6212,321662.0
2020-04-20 13:30:00,261.51,261.91,261.07,261.68,375557.0,241.5935,241.9631,241.187,241.7506,375557.0
2020-04-20 14:00:00,261.7,262.0,259.66,259.71,291643.0,241.769,242.0462,239.8844,239.9306,291643.0
2020-04-20 14:30:00,259.75,260.6,258.81,258.84,448007.0,239.9676,240.7528,239.0991,239.1269,448007.0
2020-04-20 15:00:00,258.86,259.7,258.58,259.51,420672.0,239.1453,239.9214,238.8867,239.7458,420672.0
2020-04-20 15:30:00,259.54,260.08,258.67,258.77,589303.0,239.7736,240.2724,238.9698,239.0622,589303.0
2020-04-21 09:30:00,254.28,255.49,253.02,255.07,890598.0,234.9142,236.032,233.7501,235.644,890598.0
2020-04-21 10:00:00,255.27,255.29,253.65,254.45,334246.0,235.8288,235.8472,234.3321,235.0712,334246.0
2020-04-21 10:30:00,254.5,254.57,251.9,251.98,356973.0,235.1174,235.1821,232.7154,232.7893,356973.0
2020-04-21 11:00:00,251.88,252.09,250.44,250.72,644930.0,232.6969,232.8909,231.3666,231.6253,644930.0
2020-04-21 11:30:00,250.69,251.65,250.05,251.37,432165.0,231.5976,232.4845,231.0063,232.2258,432165.0
2020-04-21 12:00:00,251.41,251.61,250.7,250.86,196559.0,232.2627,232.4475,231.6068,231.7546,196559.0
2020-04-21 12:30:00,250.87,251.3,250.0,251.26,276089.0,231.7639,232.1611,230.9601,232.1242,276089.0
2020-04-21 13:00:00,251.24,252.29,251.06,252.14,380964.0,232.1057,233.0757,231.9394,232.9371,380964.0
2020-04-21 13:30:00,252.14,252.7,251.53,251.79,171335.0,232.9371,233.4545,232.3736,232.6138,171335.0
2020-04-21 14:00:00,251.63,253.28,251.39,252.64,272564.0,232.466,233.9903,232.2443,233.3991,272564.0
2020-04-21 14:30:00,252.67,252.77,251.08,251.31,414685.0,233.4268,233.5192,231.9579,232.1703,414685.0
2020-04-21 15:00:00,251.38,252.55,250.5,252.07,420027.0,232.235,233.3159,231.422,232.8725,420027.0
2020-04-21 15:30:00,252.03,253.18,250.57,250.86,672143.0,232.8355,233.8979,231.4867,231.7546,672143.0
2020-04-22 09:30:00,255.83,256.3,254.6,255.22,713027.0,236.3461,236.7803,235.2098,235.7826,713027.0
2020-04-22 10:00:00,255.31,255.64,254.47,255.2,330040.0,235.8657,236.1706,235.0897,235.7641,330040.0
2020-04-22 10:30:00,255.22,256.09,254.97,255.07,271032.0,235.7826,236.5863,235.5516,235.644,271032.0
2020-04-22 11:00:00,255.13,256.04,254.81,255.69,210931.0,235.6994,236.5401,235.4038,236.2168,210931.0
2020-04-22 11:30:00,255.7,256.45,255.66,256.09,313684.0,236.226,236.9189,236.1891,236.5863,313684.0
2020-04-22 12:00:00,256.12,256.47,255.84,256.28,185742.0,236.614,236.9374,236.3553,236.7618,185742.0
2020-04-22 12:30:00,256.27,256.65,255.78,255.99,173990.0,236.7526,237.1037,236.2999,236.4939,173990.0
2020-04-22 13:00:00,256.03,256.63,255.69,256.61,284952.0,236.5309,237.0852,236.2168,237.0667,284952.0
2020-04-22 13:30:00,256.63,256.86,256.24,256.64,279315.0,237.0852,237.2977,236.7249,237.0944,279315.0
2020-04-22 14:00:00,256.66,256.88,256.37,256.63,280564.0,237.1129,237.3161,236.845,237.0852,280564.0
2020-04-22 14:30:00,256.67,257.5,256.67,257.35,259366.0,237.1221,237.8889,237.1221,237.7503,259366.0
2020-04-22 15:00:00,257.38,257.66,257.05,257.28,243103.0,237.7781,238.0367,237.4732,237.6857,243103.0
2020-04-22 15:30:00,257.29,258.23,256.45,256.54,1210287.0,237.6949,238.5633,236.9189,237.002,1210287.0
2020-04-23 09:30:00,257.75,259.47,257.46,258.61,678477.0,238.1199,239.7089,237.852,238.9144,678477.0
2020-04-23 10:00:00,258.7,259.68,258.27,259.53,353249.0,238.9975,239.9029,238.6003,239.7643,353249.0
2020-04-23 10:30:00,259.54,260.9,259.54,260.31,257301.0,239.7736,241.03,239.7736,240.4849,257301.0
2020-04-23 11:00:00,260.33,260.42,259.76,260.28,395141.0,240.5034,240.5865,239.9768,240.4572,395141.0
2020-04-23 11:30:00,260.32,260.34,258.95,259.39,688560.0,240.4941,240.5126,239.2285,239.635,688560.0
2020-04-23 12:00:00,259.4,260.16,259.23,260.08,433603.0,239.6442,240.3463,239.4872,240.2724,433603.0
2020-04-23 12:30:00,260.1,260.16,256.29,258.25,790980.0,240.2909,240.3463,236.7711,238.5818,790980.0
2020-04-23 13:00:00,258.27,259.14,257.01,257.6,353689.0,238.6003,239.404,237.4362,237.9813,353689.0
2020-04-23 13:30:00,257.6,258.24,256.47,257.26,448712.0,237.9813,238.5726,236.9374,237.6672,448712.0
2020-04-23 14:00:00,257.1,258.0,256.2,257.83,401785.0,237.5194,238.3508,236.6879,238.1938,401785.0
2020-04-23 14:30:00,257.84,258.73,257.54,258.53,277789.0,238.203,239.0252,237.9259,238.8405,277789.0
2020-04-23 15:00:00,258.54,258.6,256.62,257.26,302335.0,238.8497,238.9051,237.0759,237.6672,302335.0
2020-04-23 15:30:00,257.24,257.94,256.41,256.43,767464.0,237.6487,238.2954,236.8819,236.9004,767464.0
2020-04-24 09:30:00,258.01,258.49,256.2,256.34,434423.0,238.3601,238.8035,236.6879,236.8173,434423.0
2020-04-24 10:00:00,256.32,257.32,256.25,256.81,246128.0,236.7988,237.7226,236.7341,237.2515,246128.0
2020-04-24 10:30:00,256.81,257.67,256.58,256.89,263231.0,237.2515,238.046,237.039,237.3254,263231.0
2020-04-24 11:00:00,256.89,256.96,255.94,256.5,296331.0,237.3254,237.39,236.4477,236.9651,296331.0
2020-04-24 11:30:00,256.52,257.06,256.11,256.72,190378.0,236.9836,237.4824,236.6048,237.1683,190378.0
2020-04-24 12:00:00,256.73,257.31,256.45,257.29,115819.0,237.1776,237.7134,236.9189,237.6949,115819.0
2020-04-24 12:30:00,257.28,257.78,257.1,257.49,135543.0,237.6857,238.1476,237.5194,237.8797,135543.0
2020-04-24 13:00:00,257.5,257.6,257.08,257.59,154438.0,237.8889,237.9813,237.5009,237.9721,154438.0
2020-04-24 13:30:00,257.59,258.76,257.39,258.75,328304.0,237.9721,239.053,237.7873,239.0437,328304.0
2020-04-24 14:00:00,258.69,259.09,258.45,258.77,303293.0,238.9883,239.3578,238.7666,239.0622,303293.0
2020-04-24 14:30:00,258.77,259.62,258.7,259.37,394658.0,239.0622,239.8475,238.9975,239.6165,394658.0
2020-04-24 15:00:00,259.34,260.0,258.98,259.99,480727.0,239.5888,240.1985,239.2562,240.1893,480727.0
2020-04-24 15:30:00,259.99,260.7,259.62,260.11,694549.0,240.1893,240.8452,239.8475,240.3001,694549.0
2020-04-27 09:30:00,262.01,262.59,261.57,262.35,534188.0,242.0554,242.5913,241.6489,242.3695,534188.0
2020-04-27 10:00:00,262.38,263.08,262.03,262.76,228661.0,242.3973,243.0439,242.0739,242.7483,228661.0
2020-04-27 10:30:00,262.76,263.18,262.38,262.56,177461.0,242.7483,243.1363,242.3973,242.5635,177461.0
2020-04-27 11:00:00,262.59,263.43,262.3,263.38,140954.0,242.5913,243.3673,242.3234,243.3211,140954.0
2020-04-27 11:30:00,263.39,263.94,263.29,263.65,161005.0,243.3303,243.8384,243.238,243.5705,161005.0
2020-04-27 12:00:00,263.7,263.74,263.21,263.47,162516.0,243.6167,243.6537,243.164,243.4042,162516.0
2020-04-27 12:30:00,263.51,264.05,263.5,263.81,299037.0,243.4412,243.9401,243.432,243.7184,299037.0
2020-04-27 13:00:00,263.8,263.81,262.99,263.35,194059.0,243.7091,243.7184,242.9608,243.2934,194059.0
2020-04-27 13:30:00,263.29,263.46,262.95,263.32,210122.0,243.238,243.395,242.9238,243.2657,210122.0
2020-04-27 14:00:00,263.3,263.86,263.29,263.62,170928.0,243.2472,243.7645,243.238,243.5428,170928.0
2020-04-27 14:30:00,263.65,264.3,263.55,264.09,238811.0,243.5705,244.171,243.4782,243.977,238811.0
2020-04-27 15:00:00,264.1,264.58,264.0,264.22,281063.0,243.9863,244.4297,243.8939,244.0971,281063.0
2020-04-27 15:30:00,264.24,264.91,263.78,263.87,477624.0,244.1156,244.7346,243.6906,243.7738,477624.0
2020-04-28 09:30:00,267.48,267.79,266.05,266.06,1115742.0,247.1088,247.3952,245.7878,245.797,1115742.0
2020-04-28 10:00:00,266.02,266.5,265.15,265.4,574356.0,245.76,246.2035,244.9563,245.1873,574356.0
2020-04-28 10:30:00,265.44,265.54,262.5,262.69,556979.0,245.2242,245.3166,242.5081,242.6836,556979.0
2020-04-28 11:00:00,262.73,264.14,262.48,263.99,414941.0,242.7206,244.0232,242.4896,243.8846,414941.0
2020-04-28 11:30:00,263.99,264.47,263.31,263.56,225628.0,243.8846,244.3281,243.2564,243.4874,225628.0
2020-04-28 12:00:00,263.6,264.16,262.55,263.21,322366.0,243.5243,244.0417,242.5543,243.164,322366.0
2020-04-28 12:30:00,263.22,264.18,263.02,264.05,234980.0,243.1733,244.0602,242.9885,243.9401,234980.0
2020-04-28 13:00:00,264.04,264.33,263.78,264.12,190338.0,243.9308,244.1987,243.6906,244.0047,190338.0
2020-04-28 13:30:00,264.11,264.66,263.75,264.2,210288.0,243.9955,244.5036,243.6629,244.0786,210288.0
2020-04-28 14:00:00,264.19,264.98,264.19,264.75,151652.0,244.0694,244.7992,244.0694,244.5868,151652.0
2020-04-28 14:30:00,264.85,264.97,263.83,264.06,209494.0,244.6791,244.79,243.7368,243.9493,209494.0
2020-04-28 15:00:00,264.07,264.76,263.59,264.28,216620.0,243.9585,244.596,243.5151,244.1526,216620.0
2020-04-28 15:30:00,264.2,264.39,262.3,262.69,610052.0,244.0786,244.2542,242.3234,242.6836,610052.0
2020-04-29 09:30:00,267.98,268.38,266.91,268.29,689736.0,247.5708,247.9403,246.5823,247.8572,689736.0
2020-04-29 10:00:00,268.35,268.46,267.25,268.46,348651.0,247.9126,248.0142,246.8964,248.0142,348651.0
2020-04-29 10:30:00,268.45,268.97,268.15,268.72,329128.0,248.005,248.4854,247.7278,248.2544,329128.0
2020-04-29 11:00:00,268.65,269.25,268.25,269.09,245431.0,248.1897,248.744,247.8202,248.5962,245431.0
2020-04-29 11:30:00,269.06,269.4,268.65,269.17,204147.0,248.5685,248.8826,248.1897,248.6701,204147.0
2020-04-29 12:00:00,269.21,269.88,269.2,269.82,235206.0,248.7071,249.3261,248.6979,249.2706,235206.0
2020-04-29 12:30:00,269.83,270.53,269.83,270.13,393579.0,249.2799,249.9266,249.2799,249.557,393579.0
2020-04-29 13:00:00,270.18,270.73,270.18,270.2,269818.0,249.6032,250.1113,249.6032,249.6217,269818.0
2020-04-29 13:30:00,270.2,270.26,269.64,269.86,348324.0,249.6217,249.6771,249.1043,249.3076,348324.0
2020-04-29 14:00:00,269.92,270.25,268.84,269.62,550833.0,249.363,249.6679,248.3653,249.0859,550833.0
2020-04-29 14:30:00,269.77,270.28,269.31,270.19,245616.0,249.2244,249.6956,248.7995,249.6125,245616.0
2020-04-29 15:00:00,270.11,270.98,270.08,270.91,442880.0,249.5385,250.3423,249.5108,250.2776,442880.0
2020-04-29 15:30:00,270.93,271.0,269.34,269.44,1370140.0,250.2961,250.3608,248.8272,248.9196,1370140.0
2020-04-30 09:30:00,268.08,268.1,266.11,267.7,732843.0,247.6631,247.6816,245.8432,247.3121,732843.0
2020-04-30 10:00:00,267.66,268.47,267.08,268.36,630367.0,247.2751,248.0234,246.7393,247.9218,630367.0
2020-04-30 10:30:00,268.42,268.58,267.08,267.48,267578.0,247.9773,248.1251,246.7393,247.1088,267578.0
2020-04-30 11:00:00,267.66,268.25,267.23,267.29,401931.0,247.2751,247.8202,246.8779,246.9333,401931.0
2020-04-30 11:30:00,267.25,267.7,266.13,266.18,196080.0,246.8964,247.3121,245.8617,245.9079,196080.0
2020-04-30 12:00:00,266.13,266.2,265.41,265.78,215446.0,245.8617,245.9263,245.1965,245.5383,215446.0
2020-04-30 12:30:00,265.65,266.65,265.23,266.47,300654.0,245.4182,246.3421,245.0302,246.1758,300654.0
2020-04-30 13:00:00,266.47,266.9,265.89,266.3,152783.0,246.1758,246.573,245.6399,246.0187,152783.0
2020-04-30 13:30:00,266.29,266.47,265.7,265.78,324330.0,246.0095,246.1758,245.4644,245.5383,324330.0
2020-04-30 14:00:00,265.79,266.47,265.5,266.27,282103.0,245.5476,246.1758,245.2796,245.991,282103.0
2020-04-30 14:30:00,266.33,266.68,265.55,265.9,280715.0,246.0464,246.3698,245.3258,245.6492,280715.0
2020-04-30 15:00:00,265.89,267.35,265.69,267.04,591557.0,245.6399,246.9887,245.4552,246.7024,591557.0
2020-04-30 15:30:00,267.04,267.6,266.2,266.86,1060134.0,246.7024,247.2197,245.9263,246.5361,1060134.0
2020-05-01 09:30:00,262.14,262.85,261.37,261.93,691677.0,242.1755,242.8315,241.4642,241.9815,691677.0
2020-05-01 10:00:00,262.12,262.83,261.18,261.97,282257.0,242.1571,242.813,241.2886,242.0185,282257.0
2020-05-01 10:30:00,261.97,262.51,261.54,262.02,196839.0,242.0185,242.5174,241.6212,242.0647,196839.0
2020-05-01 11:00:00,261.91,261.94,260.9,260.91,198051.0,241.9631,241.9908,241.03,241.0392,198051.0
2020-05-01 11:30:00,260.86,260.96,259.56,259.82,351259.0,240.993,241.0854,239.792,240.0322,351259.0
2020-05-01 12:00:00,259.82,260.1,259.13,259.47,278018.0,240.0322,240.2909,239.3948,239.7089,278018.0
2020-05-01 12:30:00,259.48,259.78,258.8,259.43,246440.0,239.7181,239.9953,239.0899,239.6719,246440.0
2020-05-01 13:00:00,259.44,259.85,258.78,259.28,215720.0,239.6812,240.0599,239.0714,239.5334,215720.0
2020-05-01 13:30:00,259.29,259.51,258.74,259.11,160252.0,239.5426,239.7458,239.0345,239.3763,160252.0
2020-05-01 14:00:00,259.06,259.94,258.78,259.81,200867.0,239.3301,240.1431,239.0714,240.023,200867.0
2020-05-01 14:30:00,259.83,259.83,259.21,259.66,217462.0,240.0415,240.0415,239.4687,239.8844,217462.0
2020-05-01 15:00:00,259.68,260.46,259.44,259.82,332124.0,239.9029,240.6235,239.6812,240.0322,332124.0
2020-05-01 15:30:00,259.8,260.0,258.83,259.83,610358.0,240.0137,240.1985,239.1176,240.0415,610358.0
2020-05-04 09:30:00,257.92,258.22,256.53,257.88,660402.0,238.2769,238.5541,236.9928,238.24,660402.0
2020-05-04 10:00:00,257.86,259.24,257.72,258.45,289632.0,238.2215,239.4964,238.0922,238.7666,289632.0
2020-05-04 10:30:00,258.34,258.67,257.93,257.97,130226.0,238.6649,238.9698,238.2862,238.3231,130226.0
2020-05-04 11:00:00,257.92,258.89,257.83,258.31,198350.0,238.2769,239.1731,238.1938,238.6372,198350.0
2020-05-04 11:30:00,258.39,259.0,258.1,258.63,146558.0,238.7111,239.2747,238.4432,238.9329,146558.0
2020-05-04 12:00:00,258.62,259.09,258.52,259.03,119360.0,238.9236,239.3578,238.8312,239.3024,119360.0
2020-05-04 12:30:00,259.05,259.19,258.25,258.32,119146.0,239.3209,239.4502,238.5818,238.6465,119146.0
2020-05-04 13:00:00,258.33,258.5,257.51,258.05,179935.0,238.6557,238.8128,237.8982,238.397,179935.0
2020-05-04 13:30:00,258.05,258.68,258.05,258.66,130647.0,238.397,238.979,238.397,238.9606,130647.0
2020-05-04 14:00:00,258.67,258.99,258.44,258.73,213678.0,238.9698,239.2654,238.7573,239.0252,213678.0
2020-05-04 14:30:00,258.73,259.69,258.33,259.6,171190.0,239.0252,239.9121,238.6557,239.829,171190.0
2020-05-04 15:00:00,259.59,260.43,259.4,260.4,262346.0,239.8197,240.5958,239.6442,240.5681,262346.0
2020-05-04 15:30:00,260.29,260.9,260.16,260.67,643531.0,240.4664,241.03,240.3463,240.8175,643531.0
2020-05-05 09:30:00,263.45,264.82,263.07,264.79,527913.0,243.3858,244.6514,243.0347,244.6237,527913.0
2020-05-05 10:00:00,264.87,265.11,264.1,264.2,275512.0,244.6976,244.9193,243.9863,244.0786,275512.0
2020-05-05 10:30:00,264.2,264.7,264.07,264.67,187206.0,244.0786,244.5406,243.9585,244.5129,187206.0
2020-05-05 11:00:00,264.69,265.22,264.55,265.18,165336.0,244.5313,245.021,244.402,244.984,165336.0
2020-05-05 11:30:00,265.18,265.54,265.14,265.49,140860.0,244.984,245.3166,244.9471,245.2704,140860.0
2020-05-05 12:00:00,265.5,265.81,265.34,265.41,423250.0,245.2796,245.566,245.1318,245.1965,423250.0
2020-05-05 12:30:00,265.4,265.53,264.96,265.03,94143.0,245.1873,245.3074,244.7808,244.8454,94143.0
2020-05-05 13:00:00,265.05,265.23,264.67,265.12,107804.0,244.8639,245.0302,244.5129,244.9286,107804.0
2020-05-05 13:30:00,265.15,265.51,265.13,265.35,91470.0,244.9563,245.2889,244.9378,245.1411,91470.0
2020-05-05 14:00:00,265.34,265.72,265.16,265.62,188347.0,245.1318,245.4829,244.9655,245.3905,188347.0
2020-05-05 14:30:00,265.62,265.81,265.12,265.77,163241.0,245.3905,245.566,244.9286,245.5291,163241.0
2020-05-05 15:00:00,265.73,265.73,263.7,263.91,375883.0,245.4921,245.4921,243.6167,243.8107,375883.0
2020-05-05 15:30:00,263.9,264.09,262.6,263.03,1022677.0,243.8015,243.977,242.6005,242.9978,1022677.0
2020-05-06 09:30:00,264.71,265.11,262.69,263.1,437393.0,244.5498,244.9193,242.6836,243.0624,437393.0
2020-05-06 10:00:00,263.1,263.37,261.97,263.25,235619.0,243.0624,243.3119,242.0185,243.201,235619.0
2020-05-06 10:30:00,263.31,264.55,263.14,263.94,191279.0,243.2564,244.402,243.0994,243.8384,191279.0
2020-05-06 11:00:00,263.97,264.27,262.59,263.22,183592.0,243.8662,244.1433,242.5913,243.1733,183592.0
2020-05-06 11:30:00,263.21,263.59,262.42,262.99,175705.0,243.164,243.5151,242.4342,242.9608,175705.0
2020-05-06 12:00:00,263.0,263.46,262.72,263.34,114421.0,242.97,243.395,242.7114,243.2841,114421.0
2020-05-06 12:30:00,263.37,263.81,263.22,263.42,119508.0,243.3119,243.7184,243.1733,243.3581,119508.0
2020-05-06 13:00:00,263.49,263.56,262.83,263.49,131308.0,243.4227,243.4874,242.813,243.4227,131308.0
2020-05-06 13:30:00,263.5,264.14,263.5,263.81,93365.0,243.432,244.0232,243.432,243.7184,93365.0
2020-05-06 14:00:00,263.74,263.74,262.77,262.88,109333.0,243.6537,243.6537,242.7576,242.8592,109333.0
2020-05-06 14:30:00,262.81,263.57,262.6,263.07,140824.0,242.7945,243.4966,242.6005,243.0347,140824.0
2020-05-06 15:00:00,263.19,263.36,262.81,262.95,232839.0,243.1456,243.3026,242.7945,242.9238,232839.0
2020-05-06 15:30:00,262.89,262.89,261.14,261.27,384213.0,242.8684,242.8684,241.2517,241.3718,384213.0
2020-05-07 09:30:00,264.45,265.55,264.28,265.25,436174.0,244.3096,245.3258,244.1526,245.0487,436174.0
2020-05-07 10:00:00,265.28,265.33,264.0,264.68,253267.0,245.0764,245.1226,243.8939,244.5221,253267.0
2020-05-07 10:30:00,264.71,265.23,264.1,264.39,191176.0,244.5498,245.0302,243.9863,244.2542,191176.0
2020-05-07 11:00:00,264.34,265.29,264.31,265.16,188944.0,244.208,245.0856,244.1803,244.9655,188944.0
2020-05-07 11:30:00,265.18,266.25,264.96,266.01,249513.0,244.984,245.9725,244.7808,245.7508,249513.0
2020-05-07 12:00:00,266.01,266.3,265.75,266.03,112217.0,245.7508,246.0187,245.5106,245.7693,112217.0
2020-05-07 12:30:00,266.03,266.08,265.4,265.81,268365.0,245.7693,245.8155,245.1873,245.566,268365.0
2020-05-07 13:00:00,265.81,266.09,265.51,265.53,166627.0,245.566,245.8247,245.2889,245.3074,166627.0
2020-05-07 13:30:00,265.55,265.87,265.15,265.42,113299.0,245.3258,245.6215,244.9563,245.2057,113299.0
2020-05-07 14:00:00,265.39,265.58,264.68,264.93,137514.0,245.178,245.3535,244.5221,244.7531,137514.0
2020-05-07 14:30:00,264.98,265.12,264.35,264.72,83896.0,244.7992,244.9286,244.2172,244.559,83896.0
2020-05-07 15:00:00,264.64,265.08,263.93,264.59,175598.0,244.4851,244.8916,243.8292,244.4389,175598.0
2020-05-07 15:30:00,264.59,264.64,263.9,264.38,392900.0,244.4389,244.4851,243.8015,244.2449,392900.0
2020-05-08 09:30:00,267.53,267.77,266.38,267.24,322421.0,247.155,247.3768,246.0926,246.8871,322421.0
2020-05-08 10:00:00,267.27,267.92,267.27,267.52,180326.0,246.9148,247.5153,246.9148,247.1458,180326.0
2020-05-08 10:30:00,267.5,267.8,267.03,267.3,149308.0,247.1273,247.4045,246.6931,246.9426,149308.0
2020-05-08 11:00:00,267.28,268.0,266.93,267.89,188100.0,246.9241,247.5892,246.6007,247.4876,188100.0
2020-05-08 11:30:00,267.92,268.22,267.83,268.11,173044.0,247.5153,247.7925,247.4322,247.6909,173044.0
2020-05-08 12:00:00,268.14,268.34,267.9,268.05,155562.0,247.7186,247.9033,247.4969,247.6354,155562.0
2020-05-08 12:30:00,268.05,268.38,268.05,268.32,96747.0,247.6354,247.9403,247.6354,247.8849,96747.0
2020-05-08 13:00:00,268.32,268.38,267.76,267.89,104088.0,247.8849,247.9403,247.3675,247.4876,104088.0
2020-05-08 13:30:00,267.89,267.98,267.24,267.51,95368.0,247.4876,247.5708,246.8871,247.1366,95368.0
2020-05-08 14:00:00,267.54,268.03,267.3,267.96,105060.0,247.1643,247.617,246.9426,247.5523,105060.0
2020-05-08 14:30:00,267.95,268.12,267.6,268.02,291552.0,247.543,247.7001,247.2197,247.6077,291552.0
2020-05-08 15:00:00,268.06,268.46,267.91,268.29,247915.0,247.6447,248.0142,247.5061,247.8572,247915.0
2020-05-08 15:30:00,268.28,269.14,268.23,268.77,550081.0,247.8479,248.6424,247.8017,248.3006,550081.0
2020-05-11 09:30:00,266.78,267.63,266.43,266.91,417976.0,246.4622,247.2474,246.1388,246.5823,417976.0
2020-05-11 10:00:00,266.9,267.67,266.88,267.36,214687.0,246.573,247.2844,246.5545,246.998,214687.0
2020-05-11 10:30:00,267.34,267.78,267.03,267.3,161406.0,246.9795,247.386,246.6931,246.9426,161406.0
2020-05-11 11:00:00,267.36,268.13,267.32,268.1,168702.0,246.998,247.7093,246.961,247.6816,168702.0
2020-05-11 11:30:00,268.1,268.35,268.09,268.32,144955.0,247.6816,247.9126,247.6724,247.8849,144955.0
2020-05-11 12:00:00,268.34,269.07,268.12,269.02,110537.0,247.9033,248.5778,247.7001,248.5316,110537.0
2020-05-11 12:30:00,269.03,269.36,268.91,269.28,222385.0,248.5408,248.8457,248.4299,248.7718,222385.0
2020-05-11 13:00:00,269.25,270.01,269.11,269.85,190585.0,248.744,249.4462,248.6147,249.2983,190585.0
2020-05-11 13:30:00,269.89,270.2,269.61,269.61,141963.0,249.3353,249.6217,249.0766,249.0766,141963.0
2020-05-11 14:00:00,269.65,269.68,269.01,269.13,145693.0,249.1136,249.1413,248.5223,248.6332,145693.0
2020-05-11 14:30:00,269.2,269.95,269.19,269.72,79439.0,248.6979,249.3907,248.6886,249.1782,79439.0
2020-05-11 15:00:00,269.76,270.19,269.48,269.65,204982.0,249.2152,249.6125,248.9565,249.1136,204982.0
2020-05-11 15:30:00,269.58,269.81,268.8,268.85,583575.0,249.0489,249.2614,248.3283,248.3745,583575.0
2020-05-12 09:30:00,269.98,270.4,267.96,268.6,350955.0,249.4184,249.8065,247.5523,248.1435,350955.0
2020-05-12 10:00:00,268.65,269.0,268.22,268.3,172469.0,248.1897,248.5131,247.7925,247.8664,172469.0
2020-05-12 10:30:00,268.34,269.03,268.01,268.82,201879.0,247.9033,248.5408,247.5985,248.3468,201879.0
2020-05-12 11:00:00,268.87,269.38,268.63,268.97,1106524.0,248.393,248.8641,248.1713,248.4854,1106524.0
2020-05-12 11:30:00,269.09,269.24,268.32,268.86,126797.0,248.5962,248.7348,247.8849,248.3837,126797.0
2020-05-12 12:00:00,268.83,268.93,268.35,268.81,100778.0,248.356,248.4484,247.9126,248.3376,100778.0
2020-05-12 12:30:00,268.79,268.93,268.53,268.83,109165.0,248.3191,248.4484,248.0789,248.356,109165.0
2020-05-12 13:00:00,268.82,268.85,266.98,267.24,175673.0,248.3468,248.3745,246.6469,246.8871,175673.0
2020-05-12 13:30:00,267.23,267.88,267.17,267.88,156651.0,246.8779,247.4784,246.8225,247.4784,156651.0
2020-05-12 14:00:00,267.87,267.95,266.8,267.3,175279.0,247.4691,247.543,246.4806,246.9426,175279.0
2020-05-12 14:30:00,267.27,267.64,266.77,267.49,416472.0,246.9148,247.2567,246.4529,247.1181,416472.0
2020-05-12 15:00:00,267.47,267.55,266.13,266.22,260673.0,247.0996,247.1735,245.8617,245.9448,260673.0
2020-05-12 15:30:00,266.27,266.42,263.33,263.39,780120.0,245.991,246.1296,243.2749,243.3303,780120.0
2020-05-13 09:30:00,262.87,263.14,260.65,261.76,652121.0,242.8499,243.0994,240.799,241.8245,652121.0
2020-05-13 10:00:00,261.73,263.25,261.73,263.1,360403.0,241.7968,243.201,241.7968,243.0624,360403.0
2020-05-13 10:30:00,263.14,263.9,261.53,261.71,238777.0,243.0994,243.8015,241.612,241.7783,238777.0
2020-05-13 11:00:00,261.69,262.26,260.31,260.98,192431.0,241.7598,242.2864,240.4849,241.1039,192431.0
2020-05-13 11:30:00,260.92,261.21,258.44,259.02,415098.0,241.0485,241.3164,238.7573,239.2932,415098.0
2020-05-13 12:00:00,258.91,259.36,256.95,258.36,429231.0,239.1915,239.6073,237.3808,238.6834,429231.0
2020-05-13 12:30:00,258.37,259.11,258.0,258.89,284621.0,238.6927,239.3763,238.3508,239.1731,284621.0
2020-05-13 13:00:00,258.94,259.18,257.7,258.64,327754.0,239.2192,239.441,238.0737,238.9421,327754.0
2020-05-13 13:30:00,258.61,258.85,257.89,258.03,268552.0,238.9144,239.1361,238.2492,238.3786,268552.0
2020-05-13 14:00:00,257.95,258.97,257.46,257.93,291847.0,238.3046,239.247,237.852,238.2862,291847.0
2020-05-13 14:30:00,257.94,258.09,257.01,257.01,164649.0,238.2954,238.434,237.4362,237.4362,164649.0
2020-05-13 15:00:00,257.03,258.43,256.36,257.15,368903.0,237.4547,238.7481,236.8357,237.5656,368903.0
2020-05-13 15:30:00,257.1,259.22,256.84,258.79,786912.0,237.5194,239.4779,237.2792,239.0807,786912.0
2020-05-14 09:30:00,256.34,257.08,254.16,254.47,818241.0,236.8173,237.5009,234.8033,235.0897,818241.0
2020-05-14 10:00:00,254.47,255.71,253.97,254.89,362126.0,235.0897,236.2352,234.6278,235.4777,362126.0
2020-05-14 10:30:00,254.9,257.89,254.88,257.22,380601.0,235.4869,238.2492,235.4685,237.6302,380601.0
2020-05-14 11:00:00,257.2,258.77,256.99,257.09,316897.0,237.6118,239.0622,237.4178,237.5101,316897.0
2020-05-14 11:30:00,257.23,258.04,256.4,257.06,284865.0,237.6395,238.3878,236.8727,237.4824,284865.0
2020-05-14 12:00:00,257.12,258.59,256.76,258.03,368482.0,237.5379,238.8959,237.2053,238.3786,368482.0
2020-05-14 12:30:00,258.05,259.7,257.9,259.5,382359.0,238.397,239.9214,238.2585,239.7366,382359.0
2020-05-14 13:00:00,259.53,260.36,259.0,260.35,447975.0,239.7643,240.5311,239.2747,240.5219,447975.0
2020-05-14 13:30:00,260.35,260.64,259.14,259.22,541516.0,240.5219,240.7898,239.404,239.4779,541516.0
2020-05-14 14:00:00,259.22,259.7,258.56,259.62,381530.0,239.4779,239.9214,238.8682,239.8475,381530.0
2020-05-14 14:30:00,259.64,259.78,258.28,259.29,438010.0,239.8659,239.9953,238.6095,239.5426,438010.0
2020-05-14 15:00:00,259.31,261.04,259.1,260.86,592093.0,239.5611,241.1593,239.3671,240.993,592093.0
2020-05-14 15:30:00,260.87,262.0,259.91,261.94,1249758.0,241.0023,242.0462,240.1154,241.9908,1249758.0
2020-05-15 09:30:00,259.54,261.14,258.56,260.79,549316.0,239.7736,241.2517,238.8682,240.9284,549316.0
2020-05-15 10:00:00,261.05,262.0,260.47,261.1,166536.0,241.1686,242.0462,240.6327,241.2147,166536.0
2020-05-15 10:30:00,260.98,261.37,259.73,259.98,208315.0,241.1039,241.4642,239.9491,240.18,208315.0
2020-05-15 11:00:00,259.95,260.34,259.09,260.05,196291.0,240.1523,240.5126,239.3578,240.2447,196291.0
2020-05-15 11:30:00,259.97,260.23,259.38,260.15,103254.0,240.1708,240.411,239.6257,240.3371,103254.0
2020-05-15 12:00:00,260.07,261.41,260.07,261.15,156722.0,240.2632,241.5011,240.2632,241.2609,156722.0
2020-05-15 12:30:00,261.18,261.7,260.64,261.07,140067.0,241.2886,241.769,240.7898,241.187,140067.0
2020-05-15 13:00:00,261.11,262.02,261.09,261.76,140990.0,241.224,242.0647,241.2055,241.8245,140990.0
2020-05-15 13:30:00,261.61,262.0,261.16,261.88,98131.0,241.6859,242.0462,241.2702,241.9353,98131.0
2020-05-15 14:00:00,261.92,262.77,261.89,262.71,196147.0,241.9723,242.7576,241.9446,242.7021,196147.0
2020-05-15 14:30:00,262.73,262.76,261.45,261.57,209739.0,242.7206,242.7483,241.5381,241.6489,209739.0
2020-05-15 15:00:00,261.59,262.63,261.36,262.27,280272.0,241.6674,242.6282,241.4549,242.2956,280272.0
2020-05-15 15:30:00,262.39,263.11,261.53,263.08,354671.0,242.4065,243.0717,241.612,243.0439,354671.0
2020-05-18 09:30:00,269.32,270.36,269.06,269.5,684124.0,248.8087,249.7695,248.5685,248.975,684124.0
2020-05-18 10:00:00,269.59,269.93,269.18,269.58,264108.0,249.0581,249.3723,248.6794,249.0489,264108.0
2020-05-18 10:30:00,269.73,270.85,269.66,270.67,403046.0,249.1875,250.2222,249.1228,250.0559,403046.0
2020-05-18 11:00:00,270.7,271.63,270.69,271.29,246705.0,250.0836,250.9428,250.0744,250.6287,246705.0
2020-05-18 11:30:00,271.36,271.55,270.89,271.17,266150.0,250.6933,250.8689,250.2591,250.5178,266150.0
2020-05-18 12:00:00,271.13,271.35,270.81,271.13,159884.0,250.4809,250.6841,250.1852,250.4809,159884.0
2020-05-18 12:30:00,271.15,271.17,270.69,270.96,167869.0,250.4993,250.5178,250.0744,250.3238,167869.0
2020-05-18 13:00:00,271.0,271.8,270.95,271.8,158978.0,250.3608,251.0998,250.3146,251.0998,158978.0
2020-05-18 13:30:00,271.81,271.85,271.44,271.66,276516.0,251.1091,251.146,250.7673,250.9705,276516.0
2020-05-18 14:00:00,271.68,271.99,271.02,271.75,1211678.0,250.989,251.2754,250.3792,251.0536,1211678.0
2020-05-18 14:30:00,271.73,272.11,271.49,271.76,351937.0,251.0352,251.3862,250.8134,251.0629,351937.0
2020-05-18 15:00:00,271.75,272.03,271.48,271.87,498484.0,251.0536,251.3123,250.8042,251.1645,498484.0
2020-05-18 15:30:00,271.84,272.7,271.11,271.12,1276571.0,251.1368,251.9313,250.4624,250.4716,1276571.0
2020-05-19 09:30:00,270.61,270.88,269.79,270.77,395003.0,250.0005,250.2499,249.2429,250.1483,395003.0
2020-05-19 10:00:00,270.82,271.9,270.79,271.14,306670.0,250.1945,251.1922,250.1668,250.4901,306670.0
2020-05-19 10:30:00,271.21,271.52,270.41,271.39,463463.0,250.5548,250.8412,249.8157,250.7211,463463.0
2020-05-19 11:00:00,271.38,271.87,271.11,271.84,178403.0,250.7118,251.1645,250.4624,251.1368,178403.0
2020-05-19 11:30:00,271.84,272.02,271.32,271.53,219837.0,251.1368,251.3031,250.6564,250.8504,219837.0
2020-05-19 12:00:00,271.58,271.75,271.03,271.28,114157.0,250.8966,251.0536,250.3885,250.6194,114157.0
2020-05-19 12:30:00,271.3,271.42,270.91,271.32,167235.0,250.6379,250.7488,250.2776,250.6564,167235.0
2020-05-19 13:00:00,271.35,271.56,271.09,271.45,113149.0,250.6841,250.8781,250.4439,250.7765,113149.0
2020-05-19 13:30:00,271.43,271.75,271.32,271.6,166114.0,250.758,251.0536,250.6564,250.9151,166114.0
2020-05-19 14:00:00,271.6,272.07,271.2,271.8,292136.0,250.9151,251.3493,250.5455,251.0998,292136.0
2020-05-19 14:30:00,271.8,272.25,269.98,270.23,273817.0,251.0998,251.5156,249.4184,249.6494,273817.0
2020-05-19 15:00:00,270.15,271.85,269.95,270.93,574071.0,249.5755,251.146,249.3907,250.2961,574071.0
2020-05-19 15:30:00,270.92,270.92,268.34,268.38,723223.0,250.2869,250.2869,247.9033,247.9403,723223.0
2020-05-20 09:30:00,271.92,272.78,271.69,272.64,438002.0,251.2107,252.0052,250.9982,251.8759,438002.0
2020-05-20 10:00:00,272.64,273.47,272.49,273.29,987322.0,251.8759,252.6426,251.7373,252.4764,987322.0
2020-05-20 10:30:00,273.32,273.45,272.97,273.04,168581.0,252.5041,252.6242,252.1807,252.2454,168581.0
2020-05-20 11:00:00,273.09,273.78,272.94,273.69,192688.0,252.2916,252.929,252.153,252.8459,192688.0
2020-05-20 11:30:00,273.7,273.79,273.44,273.51,144542.0,252.8551,252.9383,252.6149,252.6796,144542.0
2020-05-20 12:00:00,273.53,273.67,272.56,272.87,125881.0,252.6981,252.8274,251.802,252.0883,125881.0
2020-05-20 12:30:00,272.91,273.05,272.19,272.86,115829.0,252.1253,252.2546,251.4601,252.0791,115829.0
2020-05-20 13:00:00,272.89,272.96,272.06,272.21,120011.0,252.1068,252.1715,251.34,251.4786,120011.0
2020-05-20 13:30:00,272.25,272.85,272.23,272.54,104686.0,251.5156,252.0699,251.4971,251.7835,104686.0
2020-05-20 14:00:00,272.55,272.92,271.91,272.34,248487.0,251.7927,252.1345,251.2015,251.5987,248487.0
2020-05-20 14:30:00,272.29,273.36,272.22,273.12,111264.0,251.5525,252.541,251.4878,252.3193,111264.0
2020-05-20 15:00:00,273.06,273.19,272.3,273.13,171385.0,252.2639,252.384,251.5618,252.3285,171385.0
2020-05-20 15:30:00,273.13,273.27,272.33,272.95,484426.0,252.3285,252.4579,251.5895,252.1623,484426.0
2020-05-21 09:30:00,272.8,273.59,272.3,273.07,321796.0,252.0237,252.7535,251.5618,252.2731,321796.0
2020-05-21 10:00:00,273.21,273.35,272.39,272.8,190903.0,252.4025,252.5318,251.6449,252.0237,190903.0
2020-05-21 10:30:00,272.78,272.78,271.4,271.92,279200.0,252.0052,252.0052,250.7303,251.2107,279200.0
2020-05-21 11:00:00,271.88,271.88,269.95,270.39,468195.0,251.1737,251.1737,249.3907,249.7972,468195.0
2020-05-21 11:30:00,270.46,271.48,270.45,271.01,276160.0,249.8619,250.8042,249.8527,250.37,276160.0
2020-05-21 12:00:00,271.01,271.95,271.01,271.47,284758.0,250.37,251.2384,250.37,250.795,284758.0
2020-05-21 12:30:00,271.43,271.53,270.75,271.08,138914.0,250.758,250.8504,250.1298,250.4347,138914.0
2020-05-21 13:00:00,271.18,271.87,270.91,271.27,165210.0,250.5271,251.1645,250.2776,250.6102,165210.0
2020-05-21 13:30:00,271.38,271.53,271.0,271.36,112991.0,250.7118,250.8504,250.3608,250.6933,112991.0
2020-05-21 14:00:00,271.33,271.88,271.26,271.71,103530.0,250.6656,251.1737,250.601,251.0167,103530.0
2020-05-21 14:30:00,271.78,271.81,270.6,270.91,119495.0,251.0814,251.1091,249.9912,250.2776,119495.0
2020-05-21 15:00:00,270.88,271.73,270.87,271.42,188632.0,250.2499,251.0352,250.2407,250.7488,188632.0
2020-05-21 15:30:00,271.38,271.56,270.68,270.82,322796.0,250.7118,250.8781,250.0651,250.1945,322796.0
2020-05-22 09:30:00,270.75,270.96,269.71,270.49,364794.0,250.1298,250.3238,249.169,249.8896,364794.0
2020-05-22 10:00:00,270.48,270.54,269.5,270.54,108758.0,249.8804,249.9358,248.975,249.9358,108758.0
2020-05-22 10:30:00,270.55,270.69,269.68,269.7,83740.0,249.945,250.0744,249.1413,249.1598,83740.0
2020-05-22 11:00:00,269.68,270.21,269.6,269.94,91861.0,249.1413,249.6309,249.0674,249.3815,91861.0
2020-05-22 11:30:00,269.96,270.37,269.79,270.15,110794.0,249.4,249.7787,249.2429,249.5755,110794.0
2020-05-22 12:00:00,270.21,270.4,269.92,270.2,66273.0,249.6309,249.8065,249.363,249.6217,66273.0
2020-05-22 12:30:00,270.25,270.89,270.24,270.62,92015.0,249.6679,250.2591,249.6586,250.0097,92015.0
2020-05-22 13:00:00,270.6,270.96,270.5,270.83,63751.0,249.9912,250.3238,249.8988,250.2037,63751.0
2020-05-22 13:30:00,270.83,270.99,270.56,270.9,60667.0,250.2037,250.3515,249.9543,250.2684,60667.0
2020-05-22 14:00:00,270.93,271.45,270.87,271.27,83111.0,250.2961,250.7765,250.2407,250.6102,83111.0
2020-05-22 14:30:00,271.28,271.52,270.93,271.17,136427.0,250.6194,250.8412,250.2961,250.5178,136427.0
2020-05-22 15:00:00,271.16,271.4,270.45,270.68,140310.0,250.5086,250.7303,249.8527,250.0651,140310.0
2020-05-22 15:30:00,270.72,271.72,270.62,271.5,472130.0,250.1021,251.0259,250.0097,250.8227,472130.0
2020-05-26 09:30:00,277.56,277.74,276.37,276.5,770522.0,256.4212,256.5874,255.3218,255.4419,770522.0
2020-05-26 10:00:00,276.49,277.03,276.13,277.0,210906.0,255.4326,255.9315,255.1001,255.9038,210906.0
2020-05-26 10:30:00,277.0,277.17,276.53,276.97,267922.0,255.9038,256.0609,255.4696,255.8761,267922.0
2020-05-26 11:00:00,276.95,277.2,276.11,276.56,338730.0,255.8576,256.0886,255.0816,255.4973,338730.0
2020-05-26 11:30:00,276.54,276.54,275.68,276.11,279819.0,255.4788,255.4788,254.6843,255.0816,279819.0
2020-05-26 12:00:00,276.13,276.38,275.83,276.1,192828.0,255.1001,255.331,254.8229,255.0723,192828.0
2020-05-26 12:30:00,276.14,276.75,276.13,276.7,196215.0,255.1093,255.6728,255.1001,255.6267,196215.0
2020-05-26 13:00:00,276.77,277.1,276.58,277.08,100998.0,255.6913,255.9962,255.5158,255.9777,100998.0
2020-05-26 13:30:00,277.06,277.11,276.78,276.8,136819.0,255.9592,256.0054,255.7006,255.719,136819.0
2020-05-26 14:00:00,276.8,277.08,276.7,276.89,141802.0,255.719,255.9777,255.6267,255.8022,141802.0
2020-05-26 14:30:00,276.91,276.97,276.44,276.7,235393.0,255.8207,255.8761,255.3865,255.6267,235393.0
2020-05-26 15:00:00,276.7,276.74,276.25,276.42,330716.0,255.6267,255.6636,255.2109,255.368,330716.0
2020-05-26 15:30:00,276.43,276.6,274.55,274.99,972546.0,255.3772,255.5343,253.6404,254.0469,972546.0
2020-05-27 09:30:00,277.78,277.81,275.37,275.56,741790.0,256.6244,256.6521,254.3979,254.5735,741790.0
2020-05-27 10:00:00,275.6,276.3,275.06,275.65,376706.0,254.6104,255.2571,254.1116,254.6566,376706.0
2020-05-27 10:30:00,275.65,275.65,272.86,273.88,324988.0,254.6566,254.6566,252.0791,253.0214,324988.0
2020-05-27 11:00:00,273.76,274.78,273.38,274.78,214926.0,252.9106,253.8529,252.5595,253.8529,214926.0
2020-05-27 11:30:00,274.75,275.38,273.49,275.3,317175.0,253.8252,254.4072,252.6611,254.3333,317175.0
2020-05-27 12:00:00,275.31,275.94,275.22,275.54,408974.0,254.3425,254.9245,254.2594,254.555,408974.0
2020-05-27 12:30:00,275.55,276.23,275.4,275.93,218465.0,254.5642,255.1924,254.4257,254.9153,218465.0
2020-05-27 13:00:00,275.93,276.19,275.26,275.99,116952.0,254.9153,255.1555,254.2963,254.9707,116952.0
2020-05-27 13:30:00,275.94,276.13,275.48,276.08,128836.0,254.9245,255.1001,254.4996,255.0539,128836.0
2020-05-27 14:00:00,276.08,277.14,276.08,276.86,286503.0,255.0539,256.0331,255.0539,255.7745,286503.0
2020-05-27 14:30:00,276.88,277.4,276.53,277.36,246849.0,255.7929,256.2733,255.4696,256.2364,246849.0
2020-05-27 15:00:00,277.32,277.67,277.11,277.64,165391.0,256.1994,256.5228,256.0054,256.4951,165391.0
2020-05-27 15:30:00,277.6,279.02,277.2,278.98,515155.0,256.4581,257.77,256.0886,257.733,515155.0
2020-05-28 09:30:00,280.03,280.24,278.8,279.55,546332.0,258.703,258.897,257.5667,258.2596,546332.0
2020-05-28 10:00:00,279.53,280.28,279.14,279.77,453753.0,258.2411,258.934,257.8808,258.4628,453753.0
2020-05-28 10:30:00,279.89,280.52,279.6,280.44,171158.0,258.5737,259.1557,258.3058,259.0818,171158.0
2020-05-28 11:00:00,280.46,280.66,279.94,280.6,335157.0,259.1003,259.2851,258.6199,259.2296,335157.0
2020-05-28 11:30:00,280.6,280.88,279.97,280.85,96959.0,259.2296,259.4883,258.6476,259.4606,96959.0
2020-05-28 12:00:00,280.88,281.06,280.58,280.76,166362.0,259.4883,259.6546,259.2112,259.3774,166362.0
2020-05-28 12:30:00,280.76,281.67,280.66,281.53,121603.0,259.3774,260.2181,259.2851,260.0888,121603.0
2020-05-28 13:00:00,281.52,281.92,281.51,281.88,161214.0,260.0796,260.4491,260.0703,260.4121,161214.0
2020-05-28 13:30:00,281.89,282.04,281.48,281.71,168487.0,260.4214,260.56,260.0426,260.2551,168487.0
2020-05-28 14:00:00,281.71,281.86,281.16,281.27,221170.0,260.2551,260.3937,259.747,259.8486,221170.0
2020-05-28 14:30:00,281.3,281.54,280.8,281.27,256597.0,259.8763,260.098,259.4144,259.8486,256597.0
2020-05-28 15:00:00,281.24,281.7,279.8,279.8,395110.0,259.8209,260.2459,258.4906,258.4906,395110.0
2020-05-28 15:30:00,279.82,280.07,277.81,278.53,794778.0,258.509,258.74,256.6521,257.3173,794778.0
2020-05-29 09:30:00,278.03,278.66,277.42,277.76,904579.0,256.8554,257.4374,256.2918,256.6059,904579.0
2020-05-29 10:00:00,277.83,278.12,276.83,277.17,203157.0,256.6706,256.9385,255.7468,256.0609,203157.0
2020-05-29 10:30:00,277.19,277.62,276.36,276.72,234612.0,256.0793,256.4766,255.3125,255.6451,234612.0
2020-05-29 11:00:00,276.82,277.36,276.23,276.96,236612.0,255.7375,256.2364,255.1924,255.8669,236612.0
2020-05-29 11:30:00,276.98,277.67,276.68,277.31,137927.0,255.8853,256.5228,255.6082,256.1902,137927.0
2020-05-29 12:00:00,277.3,277.55,276.42,276.8,178587.0,256.181,256.4119,255.368,255.719,178587.0
2020-05-29 12:30:00,276.77,277.86,275.36,277.3,299252.0,255.6913,256.6983,254.3887,256.181,299252.0
2020-05-29 13:00:00,277.29,277.47,276.82,277.06,152288.0,256.1717,256.338,255.7375,255.9592,152288.0
2020-05-29 13:30:00,277.0,277.21,276.44,276.87,186481.0,255.9038,256.0978,255.3865,255.7837,186481.0
2020-05-29 14:00:00,276.75,278.55,276.68,278.42,486455.0,255.6728,257.3358,255.6082,257.2157,486455.0
2020-05-29 14:30:00,278.47,279.1,275.86,279.01,760991.0,257.2619,257.8439,254.8506,257.7607,760991.0
2020-05-29 15:00:00,279.1,279.95,278.65,279.17,600291.0,257.8439,258.6291,257.4281,257.9085,600291.0
2020-05-29 15:30:00,279.13,280.35,278.82,279.6,1045959.0,257.8716,258.9987,257.5852,258.3058,1045959.0
2020-06-01 09:30:00,279.09,280.1,278.57,279.61,575356.0,257.8346,258.7677,257.3542,258.315,575356.0
2020-06-01 10:00:00,279.67,280.48,279.43,280.33,291025.0,258.3705,259.1188,258.1487,258.9802,291025.0
2020-06-01 10:30:00,280.39,280.61,280.05,280.42,169694.0,259.0356,259.2389,258.7215,259.0633,169694.0
2020-06-01 11:00:00,280.44,280.5,279.69,279.92,118783.0,259.0818,259.1372,258.3889,258.6014,118783.0
2020-06-01 11:30:00,279.91,280.43,279.88,280.39,154350.0,258.5922,259.0726,258.5645,259.0356,154350.0
2020-06-01 12:00:00,280.37,280.76,280.13,280.66,137677.0,259.0171,259.3774,258.7954,259.2851,137677.0
2020-06-01 12:30:00,280.68,280.97,280.67,280.85,63627.0,259.3035,259.5715,259.2943,259.4606,63627.0
2020-06-01 13:00:00,280.85,281.37,280.83,281.3,107508.0,259.4606,259.941,259.4421,259.8763,107508.0
2020-06-01 13:30:00,281.26,281.49,281.08,281.19,95907.0,259.8394,260.0518,259.6731,259.7747,95907.0
2020-06-01 14:00:00,281.23,281.27,280.88,280.88,110970.0,259.8117,259.8486,259.4883,259.4883,110970.0
2020-06-01 14:30:00,280.88,281.31,280.83,281.29,172240.0,259.4883,259.8856,259.4421,259.8671,172240.0
2020-06-01 15:00:00,281.29,281.42,280.76,281.16,192442.0,259.8671,259.9872,259.3774,259.747,192442.0
2020-06-01 15:30:00,281.15,281.3,280.66,280.92,610806.0,259.7377,259.8763,259.2851,259.5253,610806.0
2020-06-02 09:30:00,281.79,281.87,280.86,281.54,548381.0,260.329,260.4029,259.4698,260.098,548381.0
2020-06-02 10:00:00,281.58,282.37,281.55,282.37,141482.0,260.135,260.8648,260.1073,260.8648,141482.0
2020-06-02 10:30:00,282.38,282.45,281.15,281.61,214691.0,260.8741,260.9387,259.7377,260.1627,214691.0
2020-06-02 11:00:00,281.57,281.62,280.46,281.09,151673.0,260.1258,260.1719,259.1003,259.6823,151673.0
2020-06-02 11:30:00,281.08,281.6,280.91,281.19,83037.0,259.6731,260.1535,259.516,259.7747,83037.0
2020-06-02 12:00:00,281.18,281.7,281.07,281.7,70517.0,259.7655,260.2459,259.6638,260.2459,70517.0
2020-06-02 12:30:00,281.72,281.8,281.53,281.67,124885.0,260.2643,260.3382,260.0888,260.2181,124885.0
2020-06-02 13:00:00,281.69,282.19,281.64,282.1,129175.0,260.2366,260.6985,260.1904,260.6154,129175.0
2020-06-02 13:30:00,282.13,282.34,281.99,282.25,204024.0,260.6431,260.8371,260.5138,260.754,204024.0
2020-06-02 14:00:00,282.26,282.38,281.82,281.92,132926.0,260.7632,260.8741,260.3567,260.4491,132926.0
2020-06-02 14:30:00,281.93,282.16,281.44,282.02,394170.0,260.4583,260.6708,260.0057,260.5415,394170.0
2020-06-02 15:00:00,282.04,282.11,281.33,281.69,386143.0,260.56,260.6246,259.904,260.2366,386143.0
2020-06-02 15:30:00,281.7,283.26,281.47,283.26,1031588.0,260.2459,261.687,260.0334,261.687,1031588.0
2020-06-03 09:30:00,285.2,285.76,284.93,285.49,1464290.0,263.4793,263.9966,263.2299,263.7472,1464290.0
2020-06-03 10:00:00,285.46,285.86,285.41,285.84,391224.0,263.7195,264.089,263.6733,264.0706,391224.0
2020-06-03 10:30:00,285.82,286.22,285.7,285.9,241700.0,264.0521,264.4216,263.9412,264.126,241700.0
2020-06-03 11:00:00,285.89,286.77,285.89,286.49,244507.0,264.1167,264.9297,264.1167,264.6711,244507.0
2020-06-03 11:30:00,286.53,286.88,286.38,286.56,146002.0,264.708,265.0313,264.5694,264.7357,146002.0
2020-06-03 12:00:00,286.5,286.57,286.1,286.42,190197.0,264.6803,264.745,264.3108,264.6064,190197.0
2020-06-03 12:30:00,286.42,286.57,286.1,286.1,107896.0,264.6064,264.745,264.3108,264.3108,107896.0
2020-06-03 13:00:00,286.11,286.52,286.04,286.43,140499.0,264.32,264.6988,264.2553,264.6156,140499.0
2020-06-03 13:30:00,286.42,286.52,286.09,286.24,192962.0,264.6064,264.6988,264.3015,264.4401,192962.0
2020-06-03 14:00:00,286.23,286.97,286.19,286.87,256175.0,264.4309,265.1145,264.3939,265.0221,256175.0
2020-06-03 14:30:00,286.85,287.18,286.67,286.96,338500.0,265.0036,265.3085,264.8373,265.1053,338500.0
2020-06-03 15:00:00,286.95,287.43,286.74,287.38,310987.0,265.096,265.5395,264.902,265.4933,310987.0
2020-06-03 15:30:00,287.36,287.93,286.85,287.02,572643.0,265.4748,266.0014,265.0036,265.1607,572643.0
2020-06-04 09:30:00,286.0,287.02,285.88,286.92,849003.0,264.2184,265.1607,264.1075,265.0683,849003.0
2020-06-04 10:00:00,286.93,287.42,286.73,287.29,189513.0,265.0775,265.5302,264.8928,265.4101,189513.0
2020-06-04 10:30:00,287.34,287.75,287.19,287.45,123551.0,265.4563,265.8351,265.3177,265.5579,123551.0
2020-06-04 11:00:00,287.52,287.6,285.99,286.3,234477.0,265.6226,265.6965,264.2091,264.4955,234477.0
2020-06-04 11:30:00,286.26,286.67,286.11,286.44,102062.0,264.4586,264.8373,264.32,264.6249,102062.0
2020-06-04 12:00:00,286.41,286.57,286.02,286.3,87670.0,264.5971,264.745,264.2368,264.4955,87670.0
2020-06-04 12:30:00,286.21,286.21,285.42,285.44,146368.0,264.4124,264.4124,263.6825,263.701,146368.0
2020-06-04 13:00:00,285.45,285.8,285.33,285.47,141350.0,263.7103,264.0336,263.5994,263.7287,141350.0
2020-06-04 13:30:00,285.53,286.52,285.52,286.37,105665.0,263.7842,264.6988,263.7749,264.5602,105665.0
2020-06-04 14:00:00,286.39,286.54,286.14,286.38,168259.0,264.5787,264.7172,264.3477,264.5694,168259.0
2020-06-04 14:30:00,286.46,286.46,285.15,285.16,137511.0,264.6433,264.6433,263.4331,263.4423,137511.0
2020-06-04 15:00:00,285.11,285.52,284.2,285.05,213441.0,263.3962,263.7749,262.5555,263.3407,213441.0
2020-06-04 15:30:00,285.06,286.23,284.97,286.21,352749.0,263.35,264.4309,263.2668,264.4124,352749.0
2020-06-05 09:30:00,291.63,292.95,291.61,292.01,923185.0,269.4196,270.6391,269.4011,269.7707,923185.0
2020-06-05 10:00:00,292.09,292.98,291.92,292.38,269860.0,269.8446,270.6668,269.6875,270.1125,269860.0
2020-06-05 10:30:00,292.44,293.46,292.31,293.46,229061.0,270.1679,271.1102,270.0478,271.1102,229061.0
2020-06-05 11:00:00,293.45,294.81,293.37,294.76,237256.0,271.101,272.3574,271.0271,272.3112,237256.0
2020-06-05 11:30:00,294.81,295.38,294.28,294.51,336645.0,272.3574,272.884,271.8678,272.0803,336645.0
2020-06-05 12:00:00,294.52,294.62,293.51,294.06,206350.0,272.0895,272.1819,271.1564,271.6645,206350.0
2020-06-05 12:30:00,294.09,294.52,294.06,294.34,211644.0,271.6922,272.0895,271.6645,271.9232,211644.0
2020-06-05 13:00:00,294.32,294.82,293.96,294.82,158823.0,271.9047,272.3666,271.5721,272.3666,158823.0
2020-06-05 13:30:00,294.83,294.88,294.2,294.26,191972.0,272.3759,272.4221,271.7939,271.8493,191972.0
2020-06-05 14:00:00,294.23,294.75,294.03,294.43,273956.0,271.8216,272.302,271.6368,272.0063,273956.0
2020-06-05 14:30:00,294.4,294.71,293.58,293.93,327614.0,271.9786,272.265,271.2211,271.5444,327614.0
2020-06-05 15:00:00,294.0,294.3,293.23,294.26,253504.0,271.6091,271.8862,270.8977,271.8493,253504.0
2020-06-05 15:30:00,294.27,294.28,292.72,293.55,541029.0,271.8585,271.8678,270.4266,271.1934,541029.0
2020-06-08 09:30:00,294.43,295.3,294.27,294.94,934688.0,272.0063,272.8101,271.8585,272.4775,934688.0
2020-06-08 10:00:00,295.0,295.03,293.93,294.14,305438.0,272.5329,272.5606,271.5444,271.7384,305438.0
2020-06-08 10:30:00,294.2,295.05,293.88,294.89,185998.0,271.7939,272.5791,271.4982,272.4313,185998.0
2020-06-08 11:00:00,294.94,295.47,294.82,295.27,182164.0,272.4775,272.9671,272.3666,272.7824,182164.0
2020-06-08 11:30:00,295.29,295.36,294.77,295.0,232573.0,272.8008,272.8655,272.3205,272.5329,232573.0
2020-06-08 12:00:00,295.09,295.24,294.67,294.73,95990.0,272.6161,272.7547,272.2281,272.2835,95990.0
2020-06-08 12:30:00,294.72,295.15,294.68,294.97,111178.0,272.2743,272.6715,272.2373,272.5052,111178.0
2020-06-08 13:00:00,295.03,295.32,294.9,295.2,162799.0,272.5606,272.8286,272.4405,272.7177,162799.0
2020-06-08 13:30:00,295.22,295.95,295.07,295.81,227411.0,272.7362,273.4106,272.5976,273.2812,227411.0
2020-06-08 14:00:00,295.8,296.19,295.69,296.09,384122.0,273.272,273.6323,273.1704,273.5399,384122.0
2020-06-08 14:30:00,296.09,296.17,295.84,296.11,332774.0,273.5399,273.6138,273.309,273.5584,332774.0
2020-06-08 15:00:00,296.1,296.14,295.75,295.9,287378.0,273.5492,273.5861,273.2258,273.3644,287378.0
2020-06-08 15:30:00,295.92,297.32,295.88,297.2,766631.0,273.3829,274.6762,273.3459,274.5654,766631.0
2020-06-09 09:30:00,294.49,294.9,293.9,293.98,937059.0,272.0618,272.4405,271.5167,271.5906,937059.0
2020-06-09 10:00:00,294.04,294.61,293.63,294.33,350588.0,271.646,272.1726,271.2673,271.914,350588.0
2020-06-09 10:30:00,294.33,295.76,294.25,295.49,359296.0,271.914,273.2351,271.8401,272.9856,359296.0
2020-06-09 11:00:00,295.45,295.77,295.1,295.38,179522.0,272.9487,273.2443,272.6253,272.884,179522.0
2020-06-09 11:30:00,295.4,295.48,294.65,294.84,201724.0,272.9025,272.9764,272.2096,272.3851,201724.0
2020-06-09 12:00:00,294.81,295.13,294.39,295.13,93488.0,272.3574,272.653,271.9694,272.653,93488.0
2020-06-09 12:30:00,295.11,295.53,295.01,295.5,139011.0,272.6346,273.0226,272.5422,272.9949,139011.0
2020-06-09 13:00:00,295.47,296.0,295.38,295.96,83084.0,272.9671,273.4568,272.884,273.4198,83084.0
2020-06-09 13:30:00,295.97,296.26,295.95,296.04,81175.0,273.4291,273.697,273.4106,273.4937,81175.0
2020-06-09 14:00:00,296.1,296.13,295.1,295.17,151069.0,273.5492,273.5769,272.6253,272.69,151069.0
2020-06-09 14:30:00,295.12,295.83,295.12,295.79,172438.0,272.6438,273.2997,272.6438,273.2628,172438.0
2020-06-09 15:00:00,295.82,296.39,295.46,296.27,257474.0,273.2905,273.8171,272.9579,273.7062,257474.0
2020-06-09 15:30:00,296.23,296.24,294.67,294.97,319209.0,273.6693,273.6785,272.2281,272.5052,319209.0
2020-06-10 09:30:00,295.53,295.85,293.87,294.48,510477.0,273.0226,273.3182,271.489,272.0525,510477.0
2020-06-10 10:00:00,294.51,294.72,292.95,293.41,446416.0,272.0803,272.2743,270.6391,271.064,446416.0
2020-06-10 10:30:00,293.33,294.23,292.59,293.01,240651.0,270.9901,271.8216,270.3065,270.6945,240651.0
2020-06-10 11:00:00,292.97,294.14,292.87,293.88,175014.0,270.6575,271.7384,270.5652,271.4982,175014.0
2020-06-10 11:30:00,293.87,294.34,293.21,293.96,142259.0,271.489,271.9232,270.8793,271.5721,142259.0
2020-06-10 12:00:00,293.83,294.65,293.72,294.51,134552.0,271.452,272.2096,271.3504,272.0803,134552.0
2020-06-10 12:30:00,294.54,294.54,294.18,294.42,91536.0,272.108,272.108,271.7754,271.9971,91536.0
2020-06-10 13:00:00,294.34,294.66,294.02,294.28,98169.0,271.9232,272.2188,271.6276,271.8678,98169.0
2020-06-10 13:30:00,294.3,294.57,294.11,294.3,101628.0,271.8862,272.1357,271.7107,271.8862,101628.0
2020-06-10 14:00:00,294.19,296.4,293.25,296.13,484986.0,271.7846,273.8263,270.9162,273.5769,484986.0
2020-06-10 14:30:00,296.18,296.2,293.33,294.15,549813.0,273.6231,273.6415,270.9901,271.7477,549813.0
2020-06-10 15:00:00,294.02,295.5,293.18,295.42,673179.0,271.6276,272.9949,270.8515,272.9209,673179.0
2020-06-10 15:30:00,295.42,295.56,293.16,293.25,816302.0,272.9209,273.0503,270.8331,270.9162,816302.0
2020-06-11 09:30:00,286.34,286.92,284.98,286.5,930299.0,264.5325,265.0683,263.2761,264.6803,930299.0
2020-06-11 10:00:00,286.57,286.77,285.17,285.19,285177.0,264.745,264.9297,263.4516,263.4701,285177.0
2020-06-11 10:30:00,285.12,286.07,283.96,284.15,400457.0,263.4054,264.283,262.3337,262.5093,400457.0
2020-06-11 11:00:00,284.02,284.57,283.5,283.83,503567.0,262.3892,262.8973,261.9088,262.2136,503567.0
2020-06-11 11:30:00,283.84,284.0,282.33,283.14,348668.0,262.2229,262.3707,260.8279,261.5762,348668.0
2020-06-11 12:00:00,283.15,283.15,280.32,280.78,361403.0,261.5854,261.5854,258.971,259.3959,361403.0
2020-06-11 12:30:00,280.73,281.93,279.24,279.64,352580.0,259.3497,260.4583,257.9732,258.3427,352580.0
2020-06-11 13:00:00,279.63,281.13,279.41,280.25,243365.0,258.3335,259.7193,258.1303,258.9063,243365.0
2020-06-11 13:30:00,280.27,280.69,279.26,280.08,349485.0,258.9248,259.3128,257.9917,258.7492,349485.0
2020-06-11 14:00:00,279.98,280.13,278.53,279.4,278096.0,258.6569,258.7954,257.3173,258.121,278096.0
2020-06-11 14:30:00,279.45,279.5,276.74,277.41,532842.0,258.1672,258.2134,255.6636,256.2826,532842.0
2020-06-11 15:00:00,277.37,278.42,276.0,276.44,467667.0,256.2456,257.2157,254.98,255.3865,467667.0
2020-06-11 15:30:00,276.38,278.13,275.8,276.32,1009141.0,255.331,256.9477,254.7952,255.2756,1009141.0
2020-06-12 09:30:00,283.33,284.15,282.3,282.75,803807.0,261.7517,262.5093,260.8002,261.2159,803807.0
2020-06-12 10:00:00,282.86,283.55,281.39,281.39,333662.0,261.3175,261.955,259.9595,259.9595,333662.0
2020-06-12 10:30:00,281.4,281.76,278.26,278.32,408051.0,259.9687,260.3013,257.0678,257.1233,408051.0
2020-06-12 11:00:00,278.22,279.2,276.25,277.97,451122.0,257.0309,257.9363,255.2109,256.7999,451122.0
2020-06-12 11:30:00,277.99,280.62,277.49,280.58,359726.0,256.8184,259.2481,256.3565,259.2112,359726.0
2020-06-12 12:00:00,280.56,281.18,279.33,279.72,207531.0,259.1927,259.7655,258.0564,258.4167,207531.0
2020-06-12 12:30:00,279.71,279.77,278.19,279.25,207475.0,258.4074,258.4628,257.0032,257.9824,207475.0
2020-06-12 13:00:00,279.37,279.37,277.12,277.46,212870.0,258.0933,258.0933,256.0147,256.3288,212870.0
2020-06-12 13:30:00,277.46,277.82,274.63,274.71,511709.0,256.3288,256.6614,253.7143,253.7882,511709.0
2020-06-12 14:00:00,274.71,276.92,274.5,276.73,313112.0,253.7882,255.8299,253.5942,255.6544,313112.0
2020-06-12 14:30:00,276.8,278.18,276.18,277.64,331861.0,255.719,256.9939,255.1463,256.4951,331861.0
2020-06-12 15:00:00,277.69,279.21,276.81,277.34,298850.0,256.5413,257.9455,255.7283,256.2179,298850.0
2020-06-12 15:30:00,277.34,280.42,276.85,279.63,503119.0,256.2179,259.0633,255.7652,258.3335,503119.0
2020-06-15 09:30:00,273.91,275.83,272.77,275.72,787268.0,253.0491,254.8229,251.996,254.7213,787268.0
2020-06-15 10:00:00,275.7,276.96,275.26,275.81,206268.0,254.7028,255.8669,254.2963,254.8044,206268.0
2020-06-15 10:30:00,275.71,277.35,275.12,276.7,239179.0,254.7121,256.2271,254.167,255.6267,239179.0
2020-06-15 11:00:00,276.68,278.16,276.41,277.43,231417.0,255.6082,256.9755,255.3587,256.3011,231417.0
2020-06-15 11:30:00,277.63,277.83,276.76,277.54,168313.0,256.4858,256.6706,255.6821,256.4027,168313.0
2020-06-15 12:00:00,277.42,279.21,277.37,279.01,145071.0,256.2918,257.9455,256.2456,257.7607,145071.0
2020-06-15 12:30:00,278.99,279.79,278.57,279.78,131511.0,257.7422,258.4813,257.3542,258.4721,131511.0
2020-06-15 13:00:00,279.79,280.64,279.55,279.85,121853.0,258.4813,259.2666,258.2596,258.5368,121853.0
2020-06-15 13:30:00,279.81,280.18,279.29,279.48,124514.0,258.4998,258.8416,258.0194,258.1949,124514.0
2020-06-15 14:00:00,279.56,283.33,279.56,283.0,332707.0,258.2688,261.7517,258.2688,261.4468,332707.0
2020-06-15 14:30:00,283.05,283.35,281.8,281.99,234802.0,261.493,261.7702,260.3382,260.5138,234802.0
2020-06-15 15:00:00,281.98,282.9,281.17,281.24,245454.0,260.5045,261.3545,259.7562,259.8209,245454.0
2020-06-15 15:30:00,281.29,282.31,279.96,282.23,598267.0,259.8671,260.8094,258.6384,260.7355,598267.0
2020-06-16 09:30:00,290.05,290.13,288.46,289.2,773807.0,267.9599,268.0338,266.491,267.1747,773807.0
2020-06-16 10:00:00,289.32,290.12,288.91,290.0,308431.0,267.2855,268.0246,266.9067,267.9137,308431.0
2020-06-16 10:30:00,290.09,290.2,284.12,284.49,453739.0,267.9969,268.0985,262.4815,262.8234,453739.0
2020-06-16 11:00:00,284.43,287.59,282.83,287.28,391725.0,262.7679,265.6873,261.2898,265.4009,391725.0
2020-06-16 11:30:00,287.35,288.38,286.68,286.93,308666.0,265.4656,266.4171,264.8466,265.0775,308666.0
2020-06-16 12:00:00,287.15,287.55,286.12,287.45,186388.0,265.2808,265.6503,264.3292,265.5579,186388.0
2020-06-16 12:30:00,287.48,288.85,287.47,288.28,262321.0,265.5857,266.8513,265.5764,266.3247,262321.0
2020-06-16 13:00:00,288.32,288.79,288.0,288.44,276683.0,266.3617,266.7959,266.0661,266.4725,276683.0
2020-06-16 13:30:00,288.4,288.56,287.0,287.5,345017.0,266.4356,266.5834,265.1422,265.6041,345017.0
2020-06-16 14:00:00,287.5,289.0,287.05,288.16,214163.0,265.6041,266.9899,265.1884,266.2139,214163.0
2020-06-16 14:30:00,288.16,288.76,287.56,287.88,202743.0,266.2139,266.7682,265.6596,265.9552,202743.0
2020-06-16 15:00:00,287.88,288.05,285.59,286.9,236507.0,265.9552,266.1122,263.8396,265.0498,236507.0
2020-06-16 15:30:00,286.85,287.76,286.08,287.75,385734.0,265.0036,265.8443,264.2923,265.8351,385734.0
2020-06-17 09:30:00,288.74,288.8,286.94,287.46,391047.0,266.7497,266.8051,265.0868,265.5672,391047.0
2020-06-17 10:00:00,287.39,288.16,286.24,286.5,199964.0,265.5025,266.2139,264.4401,264.6803,199964.0
2020-06-17 10:30:00,286.56,288.09,286.11,287.63,233579.0,264.7357,266.1492,264.32,265.7242,233579.0
2020-06-17 11:00:00,287.61,287.84,286.8,287.13,230182.0,265.7058,265.9182,264.9574,265.2623,230182.0
2020-06-17 11:30:00,287.03,287.89,287.0,287.87,67304.0,265.1699,265.9644,265.1422,265.946,67304.0
2020-06-17 12:00:00,287.85,287.91,287.32,287.68,50394.0,265.9275,265.9829,265.4378,265.7704,50394.0
2020-06-17 12:30:00,287.67,288.46,287.67,288.22,124947.0,265.7612,266.491,265.7612,266.2693,124947.0
2020-06-17 13:00:00,288.3,288.81,288.25,288.68,74534.0,266.3432,266.8144,266.297,266.6943,74534.0
2020-06-17 13:30:00,288.71,289.02,288.49,288.52,79765.0,266.722,267.0084,266.5187,266.5464,79765.0
2020-06-17 14:00:00,288.44,288.77,288.03,288.31,80781.0,266.4725,266.7774,266.0938,266.3524,80781.0
2020-06-17 14:30:00,288.4,288.84,287.79,287.81,98382.0,266.4356,266.8421,265.872,265.8905,98382.0
2020-06-17 15:00:00,287.75,287.79,286.35,286.66,149214.0,265.8351,265.872,264.5417,264.8281,149214.0
2020-06-17 15:30:00,286.57,287.1,285.88,286.43,366300.0,264.745,265.2346,264.1075,264.6156,366300.0
2020-06-18 09:30:00,284.99,286.4,284.54,285.72,469585.0,263.2853,264.5879,262.8696,263.9597,469585.0
2020-06-18 10:00:00,285.72,286.7,285.68,285.92,155176.0,263.9597,264.8651,263.9227,264.1445,155176.0
2020-06-18 10:30:00,286.11,287.11,285.4,287.04,218766.0,264.32,265.2438,263.6641,265.1792,218766.0
2020-06-18 11:00:00,287.05,287.12,286.47,286.6,91482.0,265.1884,265.2531,264.6526,264.7727,91482.0
2020-06-18 11:30:00,286.6,286.89,285.73,285.83,118133.0,264.7727,265.0406,263.9689,264.0613,118133.0
2020-06-18 12:00:00,285.81,286.43,285.45,286.29,94189.0,264.0428,264.6156,263.7103,264.4863,94189.0
2020-06-18 12:30:00,286.3,286.38,285.78,286.3,75559.0,264.4955,264.5694,264.0151,264.4955,75559.0
2020-06-18 13:00:00,286.3,286.54,286.09,286.43,65082.0,264.4955,264.7172,264.3015,264.6156,65082.0
2020-06-18 13:30:00,286.42,286.83,286.39,286.7,81442.0,264.6064,264.9852,264.5787,264.8651,81442.0
2020-06-18 14:00:00,286.72,286.77,285.62,286.12,123033.0,264.8835,264.9297,263.8673,264.3292,123033.0
2020-06-18 14:30:00,286.14,286.61,285.47,285.47,157672.0,264.3477,264.7819,263.7287,263.7287,157672.0
2020-06-18 15:00:00,285.52,285.74,285.09,285.73,195887.0,263.7749,263.9782,263.3777,263.9689,195887.0
2020-06-18 15:30:00,285.76,286.83,285.56,286.62,361087.0,263.9966,264.9852,263.8119,264.7912,361087.0
2020-06-19 09:30:00,290.04,290.27,288.77,288.95,424928.0,267.9507,268.1632,266.7774,266.9437,424928.0
2020-06-19 10:00:00,288.98,289.35,288.77,289.06,103930.0,266.9714,267.3132,266.7774,267.0453,103930.0
2020-06-19 10:30:00,289.09,289.09,288.2,288.38,146840.0,267.073,267.073,266.2508,266.4171,146840.0
2020-06-19 11:00:00,288.38,288.94,287.73,288.36,159768.0,266.4171,266.9345,265.8166,266.3986,159768.0
2020-06-19 11:30:00,288.32,288.4,287.71,287.79,132653.0,266.3617,266.4356,265.7981,265.872,132653.0
2020-06-19 12:00:00,287.8,287.87,284.4,285.41,304697.0,265.8813,265.946,262.7402,263.6733,304697.0
2020-06-19 12:30:00,285.51,286.76,284.94,286.6,203320.0,263.7657,264.9205,263.2391,264.7727,203320.0
2020-06-19 13:00:00,286.67,286.67,285.02,285.25,110281.0,264.8373,264.8373,263.313,263.5255,110281.0
2020-06-19 13:30:00,285.2,285.68,284.33,284.33,168976.0,263.4793,263.9227,262.6756,262.6756,168976.0
2020-06-19 14:00:00,284.47,285.05,283.73,284.05,256900.0,262.8049,263.3407,262.1213,262.4169,256900.0
2020-06-19 14:30:00,284.01,285.89,283.67,285.71,168972.0,262.3799,264.1167,262.0658,263.9505,168972.0
2020-06-19 15:00:00,285.72,286.73,285.08,286.19,259263.0,263.9597,264.8928,263.3684,264.3939,259263.0
2020-06-19 15:30:00,286.18,286.5,284.9,284.94,416987.0,264.3847,264.6803,263.2021,263.2391,416987.0
2020-06-22 09:30:00,284.35,285.02,283.26,284.86,581416.0,262.694,263.313,261.687,263.1652,581416.0
2020-06-22 10:00:00,284.88,285.9,284.71,285.63,138363.0,263.1837,264.126,263.0266,263.8765,138363.0
2020-06-22 10:30:00,285.68,285.7,284.58,284.61,150507.0,263.9227,263.9412,262.9065,262.9342,150507.0
2020-06-22 11:00:00,284.52,285.51,284.29,285.33,132386.0,262.8511,263.7657,262.6386,263.5994,132386.0
2020-06-22 11:30:00,285.4,285.74,285.1,285.42,71125.0,263.6641,263.9782,263.3869,263.6825,71125.0
2020-06-22 12:00:00,285.5,286.67,285.5,286.5,140395.0,263.7564,264.8373,263.7564,264.6803,140395.0
2020-06-22 12:30:00,286.46,286.98,286.27,286.69,110696.0,264.6433,265.1237,264.4678,264.8558,110696.0
2020-06-22 13:00:00,286.76,286.97,286.48,286.51,45862.0,264.9205,265.1145,264.6618,264.6895,45862.0
2020-06-22 13:30:00,286.52,286.81,286.26,286.66,68096.0,264.6988,264.9667,264.4586,264.8281,68096.0
2020-06-22 14:00:00,286.67,286.67,286.02,286.54,109175.0,264.8373,264.8373,264.2368,264.7172,109175.0
2020-06-22 14:30:00,286.59,287.19,286.47,287.14,100986.0,264.7634,265.3177,264.6526,265.2715,100986.0
2020-06-22 15:00:00,287.15,287.2,285.57,285.98,181951.0,265.2808,265.327,263.8211,264.1999,181951.0
2020-06-22 15:30:00,286.03,287.02,285.97,286.84,279927.0,264.2461,265.1607,264.1907,264.9944,279927.0
2020-06-23 09:30:00,289.51,289.95,288.72,289.03,568584.0,267.461,267.8675,266.7312,267.0176,568584.0
2020-06-23 10:00:00,288.98,289.54,288.43,289.54,182795.0,266.9714,267.4888,266.4633,267.4888,182795.0
2020-06-23 10:30:00,289.58,289.6,288.26,288.83,89847.0,267.5257,267.5442,266.3062,266.8328,89847.0
2020-06-23 11:00:00,288.79,290.11,288.54,289.93,166309.0,266.7959,268.0154,266.5649,267.8491,166309.0
2020-06-23 11:30:00,289.9,289.96,289.18,289.69,90101.0,267.8213,267.8768,267.1562,267.6273,90101.0
2020-06-23 12:00:00,289.83,289.97,289.48,289.67,62309.0,267.7567,267.886,267.4333,267.6089,62309.0
2020-06-23 12:30:00,289.73,289.85,289.42,289.64,53345.0,267.6643,267.7752,267.3779,267.5811,53345.0
2020-06-23 13:00:00,289.68,290.25,289.63,290.15,66766.0,267.6181,268.1447,267.5719,268.0523,66766.0
2020-06-23 13:30:00,290.19,290.43,289.93,290.12,157519.0,268.0893,268.311,267.8491,268.0246,157519.0
2020-06-23 14:00:00,290.11,290.12,289.4,289.8,54995.0,268.0154,268.0246,267.3594,267.729,54995.0
2020-06-23 14:30:00,289.84,290.0,289.18,289.35,69917.0,267.7659,267.9137,267.1562,267.3132,69917.0
2020-06-23 15:00:00,289.29,289.56,288.7,288.77,156750.0,267.2578,267.5072,266.7127,266.7774,156750.0
2020-06-23 15:30:00,288.74,289.08,287.76,288.11,373315.0,266.7497,267.0638,265.8443,266.1677,373315.0
2020-06-24 09:30:00,286.08,286.7,284.09,284.13,308968.0,264.2923,264.8651,262.4538,262.4908,308968.0
2020-06-24 10:00:00,284.39,284.71,283.49,284.62,257048.0,262.731,263.0266,261.8995,262.9435,257048.0
2020-06-24 10:30:00,284.63,284.66,282.71,282.97,214918.0,262.9527,262.9804,261.1789,261.4191,214918.0
2020-06-24 11:00:00,282.93,283.25,280.98,281.55,292391.0,261.3822,261.6778,259.5807,260.1073,292391.0
2020-06-24 11:30:00,281.61,281.73,278.97,280.23,352393.0,260.1627,260.2736,257.7238,258.8878,352393.0
2020-06-24 12:00:00,280.2,281.19,279.87,280.8,255626.0,258.8601,259.7747,258.5552,259.4144,255626.0
2020-06-24 12:30:00,280.81,281.94,280.39,281.86,184927.0,259.4236,260.4676,259.0356,260.3937,184927.0
2020-06-24 13:00:00,281.81,282.07,280.53,280.61,415833.0,260.3475,260.5877,259.165,259.2389,415833.0
2020-06-24 13:30:00,280.59,280.59,279.84,280.57,308122.0,259.2204,259.2204,258.5275,259.2019,308122.0
2020-06-24 14:00:00,280.63,281.32,279.58,281.2,182328.0,259.2573,259.8948,258.2873,259.7839,182328.0
2020-06-24 14:30:00,281.15,281.48,280.28,280.38,203822.0,259.7377,260.0426,258.934,259.0264,203822.0
2020-06-24 15:00:00,280.48,282.29,280.48,281.35,256165.0,259.1188,260.7909,259.1188,259.9225,256165.0
2020-06-24 15:30:00,281.39,282.26,280.4,280.82,484747.0,259.9595,260.7632,259.0449,259.4329,484747.0
2020-06-25 09:30:00,280.26,280.52,278.22,279.75,345599.0,258.9155,259.1557,257.0309,258.4444,345599.0
2020-06-25 10:00:00,279.76,281.62,279.66,281.41,238897.0,258.4536,260.1719,258.3612,259.9779,238897.0
2020-06-25 10:30:00,281.48,281.58,280.21,280.77,140376.0,260.0426,260.135,258.8693,259.3867,140376.0
2020-06-25 11:00:00,280.47,281.06,279.49,280.64,170084.0,259.1095,259.6546,258.2042,259.2666,170084.0
2020-06-25 11:30:00,280.67,280.82,279.37,280.51,143564.0,259.2943,259.4329,258.0933,259.1465,143564.0
2020-06-25 12:00:00,280.65,281.73,280.62,281.24,109741.0,259.2758,260.2736,259.2481,259.8209,109741.0
2020-06-25 12:30:00,281.38,281.87,281.01,281.31,128246.0,259.9502,260.4029,259.6084,259.8856,128246.0
2020-06-25 13:00:00,281.3,281.5,280.89,281.23,83524.0,259.8763,260.0611,259.4975,259.8117,83524.0
2020-06-25 13:30:00,281.18,281.66,280.81,281.22,77080.0,259.7655,260.2089,259.4236,259.8024,77080.0
2020-06-25 14:00:00,281.19,281.48,280.58,280.94,110818.0,259.7747,260.0426,259.2112,259.5437,110818.0
2020-06-25 14:30:00,280.88,281.18,280.26,280.99,177578.0,259.4883,259.7655,258.9155,259.5899,177578.0
2020-06-25 15:00:00,281.0,283.49,280.75,283.22,580199.0,259.5992,261.8995,259.3682,261.6501,580199.0
2020-06-25 15:30:00,283.26,284.1,282.76,283.79,935019.0,261.687,262.4631,261.2251,262.1767,935019.0
2020-06-26 09:30:00,282.72,282.92,281.2,281.87,369639.0,261.1882,261.3729,259.7839,260.4029,369639.0
2020-06-26 10:00:00,281.72,281.82,278.93,279.71,249198.0,260.2643,260.3567,257.6868,258.4074,249198.0
2020-06-26 10:30:00,279.67,279.85,277.64,278.23,262920.0,258.3705,258.5368,256.4951,257.0401,262920.0
2020-06-26 11:00:00,278.47,279.63,278.4,278.85,222404.0,257.2619,258.3335,257.1972,257.6129,222404.0
2020-06-26 11:30:00,278.92,279.72,278.32,279.45,141022.0,257.6776,258.4167,257.1233,258.1672,141022.0
2020-06-26 12:00:00,279.49,279.49,277.5,278.57,169298.0,258.2042,258.2042,256.3657,257.3542,169298.0
2020-06-26 12:30:00,278.53,278.78,277.72,278.7,175863.0,257.3173,257.5482,256.569,257.4743,175863.0
2020-06-26 13:00:00,278.68,279.31,278.45,278.94,147906.0,257.4559,258.0379,257.2434,257.6961,147906.0
2020-06-26 13:30:00,278.93,279.4,278.64,278.7,121136.0,257.6868,258.121,257.4189,257.4743,121136.0
2020-06-26 14:00:00,278.65,278.93,277.65,277.88,336398.0,257.4281,257.6868,256.5043,256.7168,336398.0
2020-06-26 14:30:00,277.86,278.03,276.91,277.49,357719.0,256.6983,256.8554,255.8207,256.3565,357719.0
2020-06-26 15:00:00,277.46,277.97,276.73,277.38,309858.0,256.3288,256.7999,255.6544,256.2549,309858.0
2020-06-26 15:30:00,277.38,278.37,276.52,277.15,834713.0,256.2549,257.1695,255.4604,256.0424,834713.0
2020-06-29 09:30:00,276.89,277.2,274.72,276.18,566934.0,257.113,257.4009,255.098,256.4537,566934.0
2020-06-29 10:00:00,276.38,277.78,276.14,277.38,331598.0,256.6394,257.9395,256.4166,257.568,331598.0
2020-06-29 10:30:00,277.44,278.74,277.39,277.97,232360.0,257.6237,258.8309,257.5773,258.1159,232360.0
2020-06-29 11:00:00,278.11,278.67,277.5,278.55,156355.0,258.2459,258.7659,257.6795,258.6545,156355.0
2020-06-29 11:30:00,278.54,278.67,277.98,278.13,141112.0,258.6452,258.7659,258.1252,258.2645,141112.0
2020-06-29 12:00:00,278.15,278.97,278.13,278.85,155078.0,258.283,259.0445,258.2645,258.933,155078.0
2020-06-29 12:30:00,278.82,279.11,278.62,278.68,106015.0,258.9052,259.1745,258.7195,258.7752,106015.0
2020-06-29 13:00:00,278.73,278.92,278.54,278.92,62693.0,258.8216,258.998,258.6452,258.998,62693.0
2020-06-29 13:30:00,278.96,279.29,278.74,278.92,111019.0,259.0352,259.3416,258.8309,258.998,111019.0
2020-06-29 14:00:00,278.98,279.14,278.44,278.45,107763.0,259.0537,259.2023,258.5523,258.5616,107763.0
2020-06-29 14:30:00,278.47,278.83,278.11,278.3,217559.0,258.5802,258.9145,258.2459,258.4223,217559.0
2020-06-29 15:00:00,278.3,278.43,277.65,278.2,228874.0,258.4223,258.543,257.8187,258.3295,228874.0
2020-06-29 15:30:00,278.2,279.69,277.81,279.69,488104.0,258.3295,259.713,257.9673,259.713,488104.0
2020-06-30 09:30:00,279.29,280.51,279.15,279.97,264061.0,259.3416,260.4745,259.2116,259.973,264061.0
2020-06-30 10:00:00,280.08,281.05,280.02,280.63,105207.0,260.0752,260.9759,260.0195,260.5859,105207.0
2020-06-30 10:30:00,280.69,281.72,280.43,281.7,134984.0,260.6416,261.598,260.4002,261.5795,134984.0
2020-06-30 11:00:00,281.63,282.33,281.53,281.93,158847.0,261.5145,262.1645,261.4216,261.793,158847.0
2020-06-30 11:30:00,281.94,281.97,281.37,281.82,291416.0,261.8023,261.8302,261.273,261.6909,291416.0
2020-06-30 12:00:00,281.84,282.51,281.68,282.26,248240.0,261.7095,262.3316,261.5609,262.0995,248240.0
2020-06-30 12:30:00,282.22,282.37,281.34,281.47,143611.0,262.0623,262.2016,261.2452,261.3659,143611.0
2020-06-30 13:00:00,281.39,281.61,280.88,281.52,127665.0,261.2916,261.4959,260.818,261.4123,127665.0
2020-06-30 13:30:00,281.51,281.69,281.06,281.58,98908.0,261.403,261.5702,260.9852,261.468,98908.0
2020-06-30 14:00:00,281.61,282.07,281.18,282.06,175486.0,261.4959,261.923,261.0966,261.9138,175486.0
2020-06-30 14:30:00,282.08,282.42,281.95,282.4,134831.0,261.9323,262.248,261.8116,262.2295,134831.0
2020-06-30 15:00:00,282.4,282.86,281.78,282.72,201160.0,262.2295,262.6566,261.6538,262.5266,201160.0
2020-06-30 15:30:00,282.65,284.95,282.61,283.42,1169457.0,262.4616,264.5973,262.4245,263.1766,1169457.0
2020-07-01 09:30:00,284.39,285.65,284.15,284.61,508748.0,264.0773,265.2473,263.8545,264.2816,508748.0
2020-07-01 10:00:00,284.81,285.72,284.56,285.65,277017.0,264.4673,265.3123,264.2352,265.2473,277017.0
2020-07-01 10:30:00,285.64,285.9,284.55,285.33,154848.0,265.238,265.4795,264.2259,264.9502,154848.0
2020-07-01 11:00:00,285.35,285.4,283.95,284.06,190056.0,264.9688,265.0152,263.6688,263.7709,190056.0
2020-07-01 11:30:00,284.1,285.2,284.08,284.99,128901.0,263.808,264.8295,263.7895,264.6345,128901.0
2020-07-01 12:00:00,285.06,285.8,284.87,285.69,155549.0,264.6995,265.3866,264.523,265.2845,155549.0
2020-07-01 12:30:00,285.71,286.1,285.23,285.48,281918.0,265.303,265.6652,264.8573,265.0895,281918.0
2020-07-01 13:00:00,285.52,285.66,285.09,285.52,83159.0,265.1266,265.2566,264.7273,265.1266,83159.0
2020-07-01 13:30:00,285.52,285.75,285.11,285.46,133601.0,265.1266,265.3402,264.7459,265.0709,133601.0
2020-07-01 14:00:00,285.5,285.95,285.44,285.67,140029.0,265.108,265.5259,265.0523,265.2659,140029.0
2020-07-01 14:30:00,285.74,285.87,285.09,285.63,156513.0,265.3309,265.4516,264.7273,265.2288,156513.0
2020-07-01 15:00:00,285.67,286.34,285.53,286.2,187298.0,265.2659,265.8881,265.1359,265.7581,187298.0
2020-07-01 15:30:00,286.17,286.51,285.2,285.33,574726.0,265.7302,266.0459,264.8295,264.9502,574726.0
2020-07-02 09:30:00,288.76,289.85,288.62,289.73,589544.0,268.1352,269.1473,268.0052,269.0359,589544.0
2020-07-02 10:00:00,289.77,290.05,288.1,288.14,246728.0,269.0731,269.3331,267.5223,267.5595,246728.0
2020-07-02 10:30:00,288.05,288.75,287.37,287.43,156643.0,267.4759,268.1259,266.8445,266.9002,156643.0
2020-07-02 11:00:00,287.36,287.69,286.67,287.36,294166.0,266.8352,267.1416,266.1945,266.8352,294166.0
2020-07-02 11:30:00,287.41,288.32,287.36,288.11,254413.0,266.8816,267.7266,266.8352,267.5316,254413.0
2020-07-02 12:00:00,288.18,288.2,287.44,288.15,243660.0,267.5966,267.6152,266.9095,267.5688,243660.0
2020-07-02 12:30:00,288.2,288.27,287.79,288.22,129461.0,267.6152,267.6802,267.2345,267.6338,129461.0
2020-07-02 13:00:00,288.22,288.24,287.88,288.12,217052.0,267.6338,267.6523,267.3181,267.5409,217052.0
2020-07-02 13:30:00,288.13,288.65,288.08,288.24,163851.0,267.5502,268.0331,267.5038,267.6523,163851.0
2020-07-02 14:00:00,288.25,288.6,288.02,288.54,122355.0,267.6616,267.9866,267.4481,267.9309,122355.0
2020-07-02 14:30:00,288.54,288.83,288.41,288.54,148195.0,267.9309,268.2002,267.8102,267.9309,148195.0
2020-07-02 15:00:00,288.58,288.63,287.78,287.88,152153.0,267.9681,268.0145,267.2252,267.3181,152153.0
2020-07-02 15:30:00,287.82,287.98,286.18,286.8,327267.0,267.2623,267.4109,265.7395,266.3152,327267.0
2020-07-06 09:30:00,290.67,291.12,290.2,290.94,414674.0,269.9088,270.3266,269.4723,270.1595,414674.0
2020-07-06 10:00:00,291.32,291.58,289.9,290.27,250403.0,270.5124,270.7538,269.1938,269.5373,250403.0
2020-07-06 10:30:00,290.24,291.16,290.08,291.15,264914.0,269.5095,270.3638,269.3609,270.3545,264914.0
2020-07-06 11:00:00,291.15,291.37,290.96,291.33,165969.0,270.3545,270.5588,270.1781,270.5216,165969.0
2020-07-06 11:30:00,291.37,291.43,290.71,290.75,186316.0,270.5588,270.6145,269.9459,269.9831,186316.0
2020-07-06 12:00:00,290.75,290.85,290.33,290.54,114745.0,269.9831,270.0759,269.5931,269.7881,114745.0
2020-07-06 12:30:00,290.53,290.84,290.4,290.75,70877.0,269.7788,270.0666,269.6581,269.9831,70877.0
2020-07-06 13:00:00,290.76,290.82,290.32,290.8,130786.0,269.9924,270.0481,269.5838,270.0295,130786.0
2020-07-06 13:30:00,290.81,290.91,290.65,290.88,161015.0,270.0388,270.1316,269.8902,270.1038,161015.0
2020-07-06 14:00:00,290.89,290.89,289.93,290.27,123642.0,270.1131,270.1131,269.2216,269.5373,123642.0
2020-07-06 14:30:00,290.26,290.64,290.04,290.29,220501.0,269.5281,269.8809,269.3238,269.5559,220501.0
2020-07-06 15:00:00,290.21,290.53,289.99,290.5,403828.0,269.4816,269.7788,269.2773,269.7509,403828.0
2020-07-06 15:30:00,290.5,291.37,290.2,291.22,490924.0,269.7509,270.5588,269.4723,270.4195,490924.0
2020-07-07 09:30:00,289.67,290.5,289.3,290.3,367165.0,268.9802,269.7509,268.6366,269.5652,367165.0
2020-07-07 10:00:00,290.29,291.25,290.14,290.94,151647.0,269.5559,270.4474,269.4166,270.1595,151647.0
2020-07-07 10:30:00,291.01,291.14,290.36,291.04,577454.0,270.2245,270.3452,269.6209,270.2524,577454.0
2020-07-07 11:00:00,291.03,291.68,290.97,291.48,276576.0,270.2431,270.8466,270.1874,270.6609,276576.0
2020-07-07 11:30:00,291.45,291.5,290.85,291.0,118805.0,270.6331,270.6795,270.0759,270.2152,118805.0
2020-07-07 12:00:00,291.01,291.18,290.42,290.64,173821.0,270.2245,270.3824,269.6766,269.8809,173821.0
2020-07-07 12:30:00,290.56,290.71,290.23,290.62,166144.0,269.8066,269.9459,269.5002,269.8624,166144.0
2020-07-07 13:00:00,290.62,290.81,290.06,290.52,101234.0,269.8624,270.0388,269.3423,269.7695,101234.0
2020-07-07 13:30:00,290.45,290.67,290.3,290.47,211085.0,269.7045,269.9088,269.5652,269.7231,211085.0
2020-07-07 14:00:00,290.47,290.54,289.93,290.03,61490.0,269.7231,269.7881,269.2216,269.3145,61490.0
2020-07-07 14:30:00,289.99,289.99,289.42,289.85,170589.0,269.2773,269.2773,268.7481,269.1473,170589.0
2020-07-07 15:00:00,289.78,289.84,289.16,289.28,144061.0,269.0823,269.1381,268.5066,268.6181,144061.0
2020-07-07 15:30:00,289.43,289.45,287.89,288.22,328717.0,268.7573,268.7759,267.3273,267.6338,328717.0
2020-07-08 09:30:00,289.0,290.46,288.64,290.36,227375.0,268.3581,269.7138,268.0238,269.6209,227375.0
2020-07-08 10:00:00,290.44,290.55,289.5,289.61,144461.0,269.6952,269.7973,268.8223,268.9245,144461.0
2020-07-08 10:30:00,289.63,290.04,289.49,289.76,75959.0,268.9431,269.3238,268.8131,269.0638,75959.0
2020-07-08 11:00:00,289.48,289.62,287.29,287.96,162908.0,268.8038,268.9338,266.7702,267.3923,162908.0
2020-07-08 11:30:00,287.96,288.77,287.87,288.59,150939.0,267.3923,268.1445,267.3088,267.9773,150939.0
2020-07-08 12:00:00,288.67,289.11,288.48,289.01,154562.0,268.0516,268.4602,267.8752,268.3673,154562.0
2020-07-08 12:30:00,289.03,289.32,288.61,289.28,99919.0,268.3859,268.6552,267.9959,268.6181,99919.0
2020-07-08 13:00:00,289.31,289.33,288.08,288.4,99795.0,268.6459,268.6645,267.5038,267.8009,99795.0
2020-07-08 13:30:00,288.4,288.84,288.18,288.34,130671.0,267.8009,268.2095,267.5966,267.7452,130671.0
2020-07-08 14:00:00,288.35,289.04,288.12,288.83,114227.0,267.7545,268.3952,267.5409,268.2002,114227.0
2020-07-08 14:30:00,288.75,289.13,288.32,289.0,133499.0,268.1259,268.4788,267.7266,268.3581,133499.0
2020-07-08 15:00:00,289.07,290.23,288.97,289.91,247042.0,268.4231,269.5002,268.3302,269.2031,247042.0
2020-07-08 15:30:00,289.95,290.47,289.56,290.41,219201.0,269.2402,269.7231,268.8781,269.6673,219201.0
2020-07-09 09:30:00,291.05,291.3,289.73,290.41,250991.0,270.2616,270.4938,269.0359,269.6673,250991.0
2020-07-09 10:00:00,290.41,290.63,289.0,289.52,99826.0,269.6673,269.8716,268.3581,268.8409,99826.0
2020-07-09 10:30:00,289.46,289.76,286.47,286.63,259196.0,268.7852,269.0638,266.0088,266.1573,259196.0
2020-07-09 11:00:00,286.57,287.17,285.41,286.35,270276.0,266.1016,266.6588,265.0245,265.8973,270276.0
2020-07-09 11:30:00,286.43,286.97,285.75,286.8,102589.0,265.9716,266.4731,265.3402,266.3152,102589.0
2020-07-09 12:00:00,286.81,287.95,286.69,287.58,568697.0,266.3245,267.3831,266.2131,267.0395,568697.0
2020-07-09 12:30:00,287.56,288.11,287.32,288.0,112008.0,267.0209,267.5316,266.7981,267.4295,112008.0
2020-07-09 13:00:00,287.99,288.76,287.78,288.36,199299.0,267.4202,268.1352,267.2252,267.7638,199299.0
2020-07-09 13:30:00,288.41,288.81,287.77,287.89,115067.0,267.8102,268.1816,267.2159,267.3273,115067.0
2020-07-09 14:00:00,287.75,289.04,287.75,288.98,83396.0,267.1973,268.3952,267.1973,268.3395,83396.0
2020-07-09 14:30:00,288.97,289.3,288.68,289.26,85406.0,268.3302,268.6366,268.0609,268.5995,85406.0
2020-07-09 15:00:00,289.27,289.87,288.4,288.41,174236.0,268.6088,269.1659,267.8009,267.8102,174236.0
2020-07-09 15:30:00,288.39,289.54,287.87,288.86,341210.0,267.7916,268.8595,267.3088,268.2281,341210.0
2020-07-10 09:30:00,288.72,289.45,287.96,288.49,409181.0,268.0981,268.7759,267.3923,267.8845,409181.0
2020-07-10 10:00:00,288.39,289.21,287.34,289.1,145823.0,267.7916,268.5531,266.8166,268.4509,145823.0
2020-07-10 10:30:00,289.06,290.0,289.02,289.52,140515.0,268.4138,269.2866,268.3766,268.8409,140515.0
2020-07-10 11:00:00,289.44,289.88,288.95,289.57,88011.0,268.7666,269.1752,268.3116,268.8873,88011.0
2020-07-10 11:30:00,289.63,290.25,289.3,290.22,141408.0,268.9431,269.5188,268.6366,269.4909,141408.0
2020-07-10 12:00:00,290.06,290.41,289.52,289.57,89489.0,269.3423,269.6673,268.8409,268.8873,89489.0
2020-07-10 12:30:00,289.6,290.19,289.31,290.15,54642.0,268.9152,269.4631,268.6459,269.4259,54642.0
2020-07-10 13:00:00,290.12,290.34,290.0,290.28,42054.0,269.3981,269.6023,269.2866,269.5466,42054.0
2020-07-10 13:30:00,290.25,290.92,290.09,290.75,94662.0,269.5188,270.1409,269.3702,269.9831,94662.0
2020-07-10 14:00:00,290.8,290.92,290.49,290.7,46597.0,270.0295,270.1409,269.7416,269.9366,46597.0
2020-07-10 14:30:00,290.64,291.18,290.63,291.13,120261.0,269.8809,270.3824,269.8716,270.3359,120261.0
2020-07-10 15:00:00,291.08,291.63,290.79,291.53,222807.0,270.2895,270.8002,270.0202,270.7074,222807.0
2020-07-10 15:30:00,291.52,292.01,291.21,291.79,542819.0,270.6981,271.1531,270.4102,270.9488,542819.0
2020-07-13 09:30:00,294.1,294.36,293.53,293.59,321827.0,273.0938,273.3352,272.5645,272.6202,321827.0
2020-07-13 10:00:00,293.6,294.99,293.28,294.97,215451.0,272.6295,273.9202,272.3324,273.9016,215451.0
2020-07-13 10:30:00,294.99,295.51,294.4,295.5,202462.0,273.9202,274.4031,273.3724,274.3938,202462.0
2020-07-13 11:00:00,295.5,296.13,295.37,296.04,204177.0,274.3938,274.9788,274.2731,274.8952,204177.0
2020-07-13 11:30:00,296.05,296.13,295.31,295.57,127141.0,274.9045,274.9788,274.2174,274.4588,127141.0
2020-07-13 12:00:00,295.56,295.81,295.41,295.64,150475.0,274.4495,274.6817,274.3102,274.5238,150475.0
2020-07-13 12:30:00,295.68,295.83,295.4,295.5,102754.0,274.5609,274.7002,274.3009,274.3938,102754.0
2020-07-13 13:00:00,295.54,296.24,295.4,296.05,226157.0,274.4309,275.0809,274.3009,274.9045,226157.0
2020-07-13 13:30:00,296.06,296.45,295.68,295.75,106196.0,274.9138,275.2759,274.5609,274.6259,106196.0
2020-07-13 14:00:00,295.68,295.85,293.77,293.92,200198.0,274.5609,274.7188,272.7874,272.9266,200198.0
2020-07-13 14:30:00,293.85,294.55,293.13,294.32,208897.0,272.8616,273.5116,272.1931,273.2981,208897.0
2020-07-13 15:00:00,294.35,294.42,291.31,291.32,362889.0,273.3259,273.3909,270.5031,270.5124,362889.0
2020-07-13 15:30:00,291.32,291.52,288.61,289.24,585294.0,270.5124,270.6981,267.9959,268.5809,585294.0
2020-07-14 09:30:00,287.79,289.65,286.63,288.35,376419.0,267.2345,268.9616,266.1573,267.7545,376419.0
2020-07-14 10:00:00,288.3,288.75,286.95,288.73,260988.0,267.7081,268.1259,266.4545,268.1073,260988.0
2020-07-14 10:30:00,288.8,290.2,288.73,289.36,330098.0,268.1723,269.4723,268.1073,268.6923,330098.0
2020-07-14 11:00:00,289.47,290.14,288.75,289.74,197900.0,268.7945,269.4166,268.1259,269.0452,197900.0
2020-07-14 11:30:00,289.67,290.93,289.5,290.31,180511.0,268.9802,270.1502,268.8223,269.5745,180511.0
2020-07-14 12:00:00,290.33,290.84,289.67,290.19,120527.0,269.5931,270.0666,268.9802,269.4631,120527.0
2020-07-14 12:30:00,290.27,290.6,289.56,289.65,91782.0,269.5373,269.8438,268.8781,268.9616,91782.0
2020-07-14 13:00:00,289.73,290.06,288.94,289.92,71007.0,269.0359,269.3423,268.3023,269.2123,71007.0
2020-07-14 13:30:00,289.85,291.22,289.75,290.6,176524.0,269.1473,270.4195,269.0545,269.8438,176524.0
2020-07-14 14:00:00,290.58,291.82,290.3,291.41,170409.0,269.8252,270.9766,269.5652,270.5959,170409.0
2020-07-14 14:30:00,291.57,291.78,290.72,291.59,141941.0,270.7445,270.9395,269.9552,270.7631,141941.0
2020-07-14 15:00:00,291.55,291.73,290.13,291.55,322102.0,270.7259,270.8931,269.4073,270.7259,322102.0
2020-07-14 15:30:00,291.6,293.32,291.39,292.97,715557.0,270.7724,272.3695,270.5774,272.0445,715557.0
2020-07-15 09:30:00,296.19,296.39,295.14,295.69,522905.0,275.0345,275.2202,274.0595,274.5702,522905.0
2020-07-15 10:00:00,295.74,296.26,295.03,296.24,350269.0,274.6167,275.0995,273.9574,275.0809,350269.0
2020-07-15 10:30:00,296.25,296.76,295.95,295.95,321810.0,275.0902,275.5638,274.8117,274.8117,321810.0
2020-07-15 11:00:00,296.08,296.25,294.5,295.55,396460.0,274.9324,275.0902,273.4652,274.4402,396460.0
2020-07-15 11:30:00,295.53,295.61,293.78,293.78,375876.0,274.4217,274.4959,272.7966,272.7966,375876.0
2020-07-15 12:00:00,293.72,294.63,293.35,294.56,307615.0,272.7409,273.5859,272.3974,273.5209,307615.0
2020-07-15 12:30:00,294.56,294.98,293.81,294.96,251325.0,273.5209,273.9109,272.8245,273.8924,251325.0
2020-07-15 13:00:00,294.97,295.47,294.63,295.15,213229.0,273.9016,274.3659,273.5859,274.0688,213229.0
2020-07-15 13:30:00,295.19,295.6,294.84,295.01,200992.0,274.1059,274.4867,273.7809,273.9388,200992.0
2020-07-15 14:00:00,294.98,295.98,294.7,295.69,349469.0,273.9109,274.8395,273.6509,274.5702,349469.0
2020-07-15 14:30:00,295.71,295.99,294.83,294.83,489879.0,274.5888,274.8488,273.7716,273.7716,489879.0
2020-07-15 15:00:00,294.83,295.46,294.18,295.43,468782.0,273.7716,274.3567,273.1681,274.3288,468782.0
2020-07-15 15:30:00,295.42,296.34,295.22,295.67,867142.0,274.3195,275.1738,274.1338,274.5517,867142.0
2020-07-16 09:30:00,293.8,294.41,293.16,293.65,938734.0,272.8152,273.3816,272.2209,272.6759,938734.0
2020-07-16 10:00:00,293.82,294.26,293.15,294.24,155275.0,272.8338,273.2424,272.2116,273.2238,155275.0
2020-07-16 10:30:00,294.1,294.61,293.83,293.89,124173.0,273.0938,273.5674,272.8431,272.8988,124173.0
2020-07-16 11:00:00,293.96,294.26,293.39,293.93,132417.0,272.9638,273.2424,272.4345,272.9359,132417.0
2020-07-16 11:30:00,293.93,294.01,293.35,293.79,72012.0,272.9359,273.0102,272.3974,272.8059,72012.0
2020-07-16 12:00:00,293.78,293.98,293.27,293.57,121441.0,272.7966,272.9824,272.3231,272.6016,121441.0
2020-07-16 12:30:00,293.58,294.06,293.54,293.68,84899.0,272.6109,273.0566,272.5738,272.7038,84899.0
2020-07-16 13:00:00,293.68,294.53,293.64,294.53,60086.0,272.7038,273.4931,272.6666,273.4931,60086.0
2020-07-16 13:30:00,294.49,294.49,293.89,293.93,91048.0,273.4559,273.4559,272.8988,272.9359,91048.0
2020-07-16 14:00:00,293.9,294.55,293.86,294.46,60978.0,272.9081,273.5116,272.8709,273.4281,60978.0
2020-07-16 14:30:00,294.44,294.53,293.3,293.41,100123.0,273.4095,273.4931,272.3509,272.4531,100123.0
2020-07-16 15:00:00,293.43,294.74,293.28,294.73,280400.0,272.4716,273.6881,272.3324,273.6788,280400.0
2020-07-16 15:30:00,294.69,295.11,294.2,294.72,395096.0,273.6416,274.0317,273.1866,273.6695,395096.0
2020-07-17 09:30:00,295.72,295.74,294.83,295.21,222795.0,274.5981,274.6167,273.7716,274.1245,222795.0
2020-07-17 10:00:00,295.19,295.34,293.85,294.07,203078.0,274.1059,274.2452,272.8616,273.0659,203078.0
2020-07-17 10:30:00,294.05,294.9,293.74,294.89,118292.0,273.0474,273.8366,272.7595,273.8274,118292.0
2020-07-17 11:00:00,294.92,295.25,294.85,295.03,68318.0,273.8552,274.1617,273.7902,273.9574,68318.0
2020-07-17 11:30:00,295.12,295.4,294.61,295.26,128694.0,274.0409,274.3009,273.5674,274.1709,128694.0
2020-07-17 12:00:00,295.28,295.52,295.16,295.31,73960.0,274.1895,274.4124,274.0781,274.2174,73960.0
2020-07-17 12:30:00,295.34,295.44,294.98,295.1,49490.0,274.2452,274.3381,273.9109,274.0224,49490.0
2020-07-17 13:00:00,295.12,295.42,294.82,295.3,188761.0,274.0409,274.3195,273.7624,274.2081,188761.0
2020-07-17 13:30:00,295.29,295.31,295.0,295.14,71297.0,274.1988,274.2174,273.9295,274.0595,71297.0
2020-07-17 14:00:00,295.16,295.89,295.12,295.72,119305.0,274.0781,274.7559,274.0409,274.5981,119305.0
2020-07-17 14:30:00,295.76,296.03,295.52,295.83,219123.0,274.6352,274.8859,274.4124,274.7002,219123.0
2020-07-17 15:00:00,295.85,296.08,295.49,296.08,165180.0,274.7188,274.9324,274.3845,274.9324,165180.0
2020-07-17 15:30:00,296.1,296.35,295.43,295.52,244189.0,274.9509,275.1831,274.3288,274.4124,244189.0
2020-07-20 09:30:00,295.33,295.9,294.6,295.02,415656.0,274.2359,274.7652,273.5581,273.9481,415656.0
2020-07-20 10:00:00,295.13,296.4,294.85,296.39,203258.0,274.0502,275.2295,273.7902,275.2202,203258.0
2020-07-20 10:30:00,296.42,296.75,296.22,296.28,111701.0,275.2481,275.5545,275.0624,275.1181,111701.0
2020-07-20 11:00:00,296.3,296.55,296.13,296.49,101219.0,275.1367,275.3688,274.9788,275.3131,101219.0
2020-07-20 11:30:00,296.52,296.86,296.41,296.6,90932.0,275.3409,275.6567,275.2388,275.4152,90932.0
2020-07-20 12:00:00,296.61,296.82,296.26,296.48,121039.0,275.4245,275.6195,275.0995,275.3038,121039.0
2020-07-20 12:30:00,296.48,296.78,296.44,296.75,94036.0,275.3038,275.5824,275.2667,275.5545,94036.0
2020-07-20 13:00:00,296.78,297.01,296.62,297.0,78737.0,275.5824,275.7959,275.4338,275.7867,78737.0
2020-07-20 13:30:00,297.0,297.48,296.88,297.38,112405.0,275.7867,276.2324,275.6752,276.1395,112405.0
2020-07-20 14:00:00,297.39,297.42,297.21,297.39,73705.0,276.1488,276.1767,275.9817,276.1488,73705.0
2020-07-20 14:30:00,297.41,297.62,297.37,297.47,164007.0,276.1674,276.3624,276.1302,276.2231,164007.0
2020-07-20 15:00:00,297.46,298.21,297.35,298.15,150588.0,276.2138,276.9102,276.1117,276.8545,150588.0
2020-07-20 15:30:00,298.14,298.68,297.92,297.99,308037.0,276.8452,277.3467,276.6409,276.7059,308037.0
2020-07-21 09:30:00,299.9,300.35,299.41,300.16,730474.0,278.4795,278.8974,278.0245,278.721,730474.0
2020-07-21 10:00:00,300.18,300.33,299.04,299.32,158463.0,278.7395,278.8788,277.6809,277.9409,158463.0
2020-07-21 10:30:00,299.32,300.09,298.98,299.87,121899.0,277.9409,278.656,277.6252,278.4517,121899.0
2020-07-21 11:00:00,299.95,300.11,299.21,299.85,89320.0,278.526,278.6745,277.8388,278.4331,89320.0
2020-07-21 11:30:00,299.94,300.12,299.16,299.53,88311.0,278.5167,278.6838,277.7924,278.1359,88311.0
2020-07-21 12:00:00,299.52,299.61,299.14,299.51,80517.0,278.1267,278.2102,277.7738,278.1174,80517.0
2020-07-21 12:30:00,299.49,299.78,299.32,299.78,100251.0,278.0988,278.3681,277.9409,278.3681,100251.0
2020-07-21 13:00:00,299.79,299.83,299.31,299.81,162039.0,278.3774,278.4145,277.9317,278.396,162039.0
2020-07-21 13:30:00,299.75,300.13,299.74,299.98,103529.0,278.3402,278.6931,278.331,278.5538,103529.0
2020-07-21 14:00:00,299.99,300.27,299.84,300.04,86041.0,278.5631,278.8231,278.4238,278.6095,86041.0
2020-07-21 14:30:00,300.04,300.05,299.74,299.88,99918.0,278.6095,278.6188,278.331,278.461,99918.0
2020-07-21 15:00:00,299.9,299.94,298.46,298.61,481297.0,278.4795,278.5167,277.1424,277.2817,481297.0
2020-07-21 15:30:00,298.63,298.91,297.66,298.59,407701.0,277.3002,277.5602,276.3995,277.2631,407701.0
2020-07-22 09:30:00,298.22,299.6,298.18,299.27,301035.0,276.9195,278.201,276.8824,277.8945,301035.0
2020-07-22 10:00:00,299.28,299.52,298.83,298.85,122984.0,277.9038,278.1267,277.4859,277.5045,122984.0
2020-07-22 10:30:00,298.85,299.31,298.32,298.76,167309.0,277.5045,277.9317,277.0124,277.4209,167309.0
2020-07-22 11:00:00,298.73,299.0,298.11,298.94,148779.0,277.3931,277.6438,276.8174,277.5881,148779.0
2020-07-22 11:30:00,298.98,299.28,298.87,299.13,101744.0,277.6252,277.9038,277.5231,277.7645,101744.0
2020-07-22 12:00:00,299.16,299.79,298.97,299.49,127988.0,277.7924,278.3774,277.6159,278.0988,127988.0
2020-07-22 12:30:00,299.5,299.57,299.2,299.37,77544.0,278.1081,278.1731,277.8295,277.9874,77544.0
2020-07-22 13:00:00,299.37,299.52,299.17,299.28,91132.0,277.9874,278.1267,277.8017,277.9038,91132.0
2020-07-22 13:30:00,299.29,299.32,298.32,298.35,147089.0,277.9131,277.9409,277.0124,277.0402,147089.0
2020-07-22 14:00:00,298.37,299.04,298.34,299.04,124226.0,277.0588,277.6809,277.0309,277.6809,124226.0
2020-07-22 14:30:00,299.03,299.42,298.79,299.26,130812.0,277.6717,278.0338,277.4488,277.8852,130812.0
2020-07-22 15:00:00,299.29,299.92,299.18,299.5,210521.0,277.9131,278.4981,277.8109,278.1081,210521.0
2020-07-22 15:30:00,299.52,300.56,299.42,300.27,411358.0,278.1267,279.0924,278.0338,278.8231,411358.0
2020-07-23 09:30:00,299.93,300.62,299.63,300.37,222539.0,278.5074,279.1481,278.2288,278.916,222539.0
2020-07-23 10:00:00,300.38,300.49,299.09,299.86,157629.0,278.9252,279.0274,277.7274,278.4424,157629.0
2020-07-23 10:30:00,299.92,300.37,299.65,299.69,117188.0,278.4981,278.916,278.2474,278.2845,117188.0
2020-07-23 11:00:00,299.75,300.18,299.36,300.07,166096.0,278.3402,278.7395,277.9781,278.6374,166096.0
2020-07-23 11:30:00,300.15,300.53,299.95,300.1,184675.0,278.7117,279.0645,278.526,278.6652,184675.0
2020-07-23 12:00:00,300.1,300.1,298.98,299.26,140123.0,278.6652,278.6652,277.6252,277.8852,140123.0
2020-07-23 12:30:00,299.22,299.41,298.57,298.79,156734.0,277.8481,278.0245,277.2445,277.4488,156734.0
2020-07-23 13:00:00,298.81,299.41,298.26,298.53,127000.0,277.4674,278.0245,276.9567,277.2074,127000.0
2020-07-23 13:30:00,298.5,298.58,296.76,297.33,218536.0,277.1795,277.2538,275.5638,276.0931,218536.0
2020-07-23 14:00:00,297.19,297.2,295.38,296.36,290833.0,275.9631,275.9724,274.2824,275.1924,290833.0
2020-07-23 14:30:00,296.37,296.98,295.73,296.69,223212.0,275.2017,275.7681,274.6074,275.4988,223212.0
2020-07-23 15:00:00,296.7,296.94,295.75,296.24,261738.0,275.5081,275.7309,274.6259,275.0809,261738.0
2020-07-23 15:30:00,296.24,296.8,295.57,296.7,291108.0,275.0809,275.6009,274.4588,275.5081,291108.0
2020-07-24 09:30:00,294.86,295.06,293.53,294.54,451463.0,273.7995,273.9852,272.5645,273.5024,451463.0
2020-07-24 10:00:00,294.55,295.52,294.53,295.19,226994.0,273.5116,274.4124,273.4931,274.1059,226994.0
2020-07-24 10:30:00,295.24,295.68,294.19,295.68,166097.0,274.1524,274.5609,273.1774,274.5609,166097.0
2020-07-24 11:00:00,295.61,295.81,295.05,295.56,140853.0,274.4959,274.6817,273.9759,274.4495,140853.0
2020-07-24 11:30:00,295.5,295.6,294.77,295.2,116141.0,274.3938,274.4867,273.7159,274.1152,116141.0
2020-07-24 12:00:00,295.23,295.27,294.38,294.78,139288.0,274.1431,274.1802,273.3538,273.7252,139288.0
2020-07-24 12:30:00,294.75,294.89,294.02,294.24,185679.0,273.6974,273.8274,273.0195,273.2238,185679.0
2020-07-24 13:00:00,294.24,294.51,293.3,294.15,121287.0,273.2238,273.4745,272.3509,273.1402,121287.0
2020-07-24 13:30:00,294.16,294.6,293.77,294.47,126597.0,273.1495,273.5581,272.7874,273.4374,126597.0
2020-07-24 14:00:00,294.49,295.24,294.41,295.24,110056.0,273.4559,274.1524,273.3816,274.1524,110056.0
2020-07-24 14:30:00,295.2,295.25,294.42,294.72,143049.0,274.1152,274.1617,273.3909,273.6695,143049.0
2020-07-24 15:00:00,294.69,295.33,294.0,294.09,133364.0,273.6416,274.2359,273.0009,273.0845,133364.0
2020-07-24 15:30:00,294.06,294.89,293.71,294.78,245112.0,273.0566,273.8274,272.7316,273.7252,245112.0
2020-07-27 09:30:00,295.48,296.5,294.74,296.41,211008.0,274.3752,275.3224,273.6881,275.2388,211008.0
2020-07-27 10:00:00,296.42,296.65,296.19,296.34,113996.0,275.2481,275.4617,275.0345,275.1738,113996.0
2020-07-27 10:30:00,296.35,296.67,296.18,296.38,96982.0,275.1831,275.4802,275.0252,275.2109,96982.0
2020-07-27 11:00:00,296.36,296.42,295.5,295.57,78814.0,275.1924,275.2481,274.3938,274.4588,78814.0
2020-07-27 11:30:00,295.6,295.85,295.08,295.75,72610.0,274.4867,274.7188,274.0038,274.6259,72610.0
2020-07-27 12:00:00,295.78,296.04,295.63,296.01,47154.0,274.6538,274.8952,274.5145,274.8674,47154.0
2020-07-27 12:30:00,295.99,296.23,295.94,296.18,48597.0,274.8488,275.0717,274.8024,275.0252,48597.0
2020-07-27 13:00:00,296.22,296.44,296.13,296.41,44116.0,275.0624,275.2667,274.9788,275.2388,44116.0
2020-07-27 13:30:00,296.4,296.53,296.25,296.28,79841.0,275.2295,275.3502,275.0902,275.1181,79841.0
2020-07-27 14:00:00,296.3,296.6,296.09,296.5,125961.0,275.1367,275.4152,274.9417,275.3224,125961.0
2020-07-27 14:30:00,296.54,296.65,296.0,296.19,156913.0,275.3595,275.4617,274.8581,275.0345,156913.0
2020-07-27 15:00:00,296.17,297.0,296.17,296.91,312125.0,275.0159,275.7867,275.0159,275.7031,312125.0
2020-07-27 15:30:00,296.91,297.12,296.74,296.93,391892.0,275.7031,275.8981,275.5452,275.7217,391892.0
2020-07-28 09:30:00,296.18,296.75,295.21,295.75,207725.0,275.0252,275.5545,274.1245,274.6259,207725.0
2020-07-28 10:00:00,295.65,296.68,295.62,296.51,74364.0,274.5331,275.4895,274.5052,275.3317,74364.0
2020-07-28 10:30:00,296.58,296.83,296.05,296.58,90109.0,275.3967,275.6288,274.9045,275.3967,90109.0
2020-07-28 11:00:00,296.61,296.9,295.94,296.71,101174.0,275.4245,275.6938,274.8024,275.5174,101174.0
2020-07-28 11:30:00,296.71,297.21,296.62,296.62,87685.0,275.5174,275.9817,275.4338,275.4338,87685.0
2020-07-28 12:00:00,296.69,296.74,296.31,296.44,184752.0,275.4988,275.5452,275.1459,275.2667,184752.0
2020-07-28 12:30:00,296.45,296.78,296.34,296.75,160094.0,275.2759,275.5824,275.1738,275.5545,160094.0
2020-07-28 13:00:00,296.77,296.97,296.53,296.88,70953.0,275.5731,275.7588,275.3502,275.6752,70953.0
2020-07-28 13:30:00,296.96,297.33,296.95,297.23,78088.0,275.7495,276.0931,275.7402,276.0002,78088.0
2020-07-28 14:00:00,297.25,297.3,296.86,296.86,90097.0,276.0188,276.0652,275.6567,275.6567,90097.0
2020-07-28 14:30:00,296.93,297.14,296.7,296.74,319939.0,275.7217,275.9167,275.5081,275.5452,319939.0
2020-07-28 15:00:00,296.74,296.81,295.81,295.84,485501.0,275.5452,275.6102,274.6817,274.7095,485501.0
2020-07-28 15:30:00,295.83,296.22,294.79,295.1,500263.0,274.7002,275.0624,273.7345,274.0224,500263.0
2020-07-29 09:30:00,296.0,296.72,295.9,296.52,193554.0,274.8581,275.5267,274.7652,275.3409,193554.0
2020-07-29 10:00:00,296.58,297.1,296.49,296.95,76210.0,275.3967,275.8795,275.3131,275.7402,76210.0
2020-07-29 10:30:00,296.98,297.46,296.92,297.45,69650.0,275.7681,276.2138,275.7124,276.2045,69650.0
2020-07-29 11:00:00,297.46,297.5,297.08,297.49,75144.0,276.2138,276.2509,275.8609,276.2417,75144.0
2020-07-29 11:30:00,297.52,297.55,297.37,297.41,53577.0,276.2695,276.2974,276.1302,276.1674,53577.0
2020-07-29 12:00:00,297.29,297.52,296.97,297.44,64169.0,276.0559,276.2695,275.7588,276.1952,64169.0
2020-07-29 12:30:00,297.4,297.77,297.37,297.63,91629.0,276.1581,276.5017,276.1302,276.3717,91629.0
2020-07-29 13:00:00,297.63,297.95,297.51,297.86,324409.0,276.3717,276.6688,276.2602,276.5852,324409.0
2020-07-29 13:30:00,297.87,297.88,297.58,297.64,51398.0,276.5945,276.6038,276.3252,276.3809,51398.0
2020-07-29 14:00:00,297.64,298.1,297.42,298.0,174006.0,276.3809,276.8081,276.1767,276.7152,174006.0
2020-07-29 14:30:00,298.01,299.0,298.01,298.14,241515.0,276.7245,277.6438,276.7245,276.8452,241515.0
2020-07-29 15:00:00,298.18,299.0,297.6,298.78,168162.0,276.8824,277.6438,276.3438,277.4395,168162.0
2020-07-29 15:30:00,298.72,299.26,298.28,298.7,317019.0,277.3838,277.8852,276.9752,277.3652,317019.0
2020-07-30 09:30:00,295.74,296.25,294.0,294.12,304188.0,274.6167,275.0902,273.0009,273.1124,304188.0
2020-07-30 10:00:00,294.13,294.89,293.67,294.7,188155.0,273.1216,273.8274,272.6945,273.6509,188155.0
2020-07-30 10:30:00,294.62,295.45,294.49,295.29,103266.0,273.5766,274.3474,273.4559,274.1988,103266.0
2020-07-30 11:00:00,295.3,296.34,295.07,295.84,128708.0,274.2081,275.1738,273.9945,274.7095,128708.0
2020-07-30 11:30:00,295.87,296.73,295.79,296.53,60962.0,274.7374,275.5359,274.6631,275.3502,60962.0
2020-07-30 12:00:00,296.52,297.6,296.2,297.14,126681.0,275.3409,276.3438,275.0438,275.9167,126681.0
2020-07-30 12:30:00,297.19,297.37,297.03,297.27,114775.0,275.9631,276.1302,275.8145,276.0374,114775.0
2020-07-30 13:00:00,297.27,298.01,297.19,297.42,88638.0,276.0374,276.7245,275.9631,276.1767,88638.0
2020-07-30 13:30:00,297.43,297.47,296.89,297.41,117801.0,276.1859,276.2231,275.6845,276.1674,117801.0
2020-07-30 14:00:00,297.41,297.6,296.91,297.18,147730.0,276.1674,276.3438,275.7031,275.9538,147730.0
2020-07-30 14:30:00,297.19,297.94,297.16,297.56,152736.0,275.9631,276.6595,275.9352,276.3067,152736.0
2020-07-30 15:00:00,297.61,297.9,297.09,297.86,186517.0,276.3531,276.6224,275.8702,276.5852,186517.0
2020-07-30 15:30:00,297.9,298.06,297.29,297.63,246255.0,276.6224,276.7709,276.0559,276.3717,246255.0
2020-07-31 09:30:00,299.45,299.58,297.81,298.34,720133.0,278.0617,278.1824,276.5388,277.0309,720133.0
2020-07-31 10:00:00,298.3,298.35,296.23,296.52,211079.0,276.9938,277.0402,275.0717,275.3409,211079.0
2020-07-31 10:30:00,296.5,297.1,296.26,297.0,114257.0,275.3224,275.8795,275.0995,275.7867,114257.0
2020-07-31 11:00:00,297.06,298.0,296.87,297.76,113387.0,275.8424,276.7152,275.6659,276.4924,113387.0
2020-07-31 11:30:00,297.83,297.94,296.79,297.02,179591.0,276.5574,276.6595,275.5917,275.8052,179591.0
2020-07-31 12:00:00,296.97,297.06,296.08,296.64,151957.0,275.7588,275.8424,274.9324,275.4524,151957.0
2020-07-31 12:30:00,296.62,296.64,295.24,295.56,183944.0,275.4338,275.4524,274.1524,274.4495,183944.0
2020-07-31 13:00:00,295.52,296.55,295.48,296.52,114366.0,274.4124,275.3688,274.3752,275.3409,114366.0
2020-07-31 13:30:00,296.46,296.75,296.12,296.38,95780.0,275.2852,275.5545,274.9695,275.2109,95780.0
2020-07-31 14:00:00,296.37,296.74,295.85,296.39,77219.0,275.2017,275.5452,274.7188,275.2202,77219.0
2020-07-31 14:30:00,296.33,297.6,296.33,297.55,90886.0,275.1645,276.3438,275.1645,276.2974,90886.0
2020-07-31 15:00:00,297.6,298.45,297.4,298.25,172808.0,276.3438,277.1331,276.1581,276.9474,172808.0
2020-07-31 15:30:00,298.32,300.08,298.22,300.04,848358.0,277.0124,278.6467,276.9195,278.6095,848358.0
2020-08-03 09:30:00,301.65,301.74,301.13,301.68,375263.0,280.1045,280.1881,279.6217,280.1324,375263.0
2020-08-03 10:00:00,301.68,302.53,301.68,301.89,177380.0,280.1324,280.9217,280.1324,280.3274,177380.0
2020-08-03 10:30:00,301.91,302.18,301.26,301.55,99708.0,280.346,280.5967,279.7424,280.0117,99708.0
2020-08-03 11:00:00,301.58,302.28,301.51,302.07,110488.0,280.0395,280.6895,279.9745,280.4945,110488.0
2020-08-03 11:30:00,302.15,302.63,302.13,302.28,101275.0,280.5688,281.0145,280.5502,280.6895,101275.0
2020-08-03 12:00:00,302.34,302.43,302.11,302.12,62777.0,280.7452,280.8288,280.5317,280.541,62777.0
2020-08-03 12:30:00,302.13,302.27,302.04,302.16,90411.0,280.5502,280.6802,280.4667,280.5781,90411.0
2020-08-03 13:00:00,302.18,302.5,302.16,302.29,145122.0,280.5967,280.8938,280.5781,280.6988,145122.0
2020-08-03 13:30:00,302.38,302.46,302.09,302.35,55163.0,280.7824,280.8567,280.5131,280.7545,55163.0
2020-08-03 14:00:00,302.4,302.66,302.19,302.65,66935.0,280.801,281.0424,280.606,281.0331,66935.0
2020-08-03 14:30:00,302.62,302.83,302.57,302.73,111069.0,281.0052,281.2002,280.9588,281.1074,111069.0
2020-08-03 15:00:00,302.7,302.78,301.96,302.23,143313.0,281.0795,281.1538,280.3924,280.6431,143313.0
2020-08-03 15:30:00,302.24,302.56,301.71,302.04,353991.0,280.6524,280.9495,280.1602,280.4667,353991.0
2020-08-04 09:30:00,301.22,302.05,301.22,301.93,653689.0,279.7052,280.476,279.7052,280.3645,653689.0
2020-08-04 10:00:00,301.91,302.57,301.91,302.04,101619.0,280.346,280.9588,280.346,280.4667,101619.0
2020-08-04 10:30:00,302.14,302.85,301.93,302.63,107588.0,280.5595,281.2188,280.3645,281.0145,107588.0
2020-08-04 11:00:00,302.62,302.84,302.44,302.66,88163.0,281.0052,281.2095,280.8381,281.0424,88163.0
2020-08-04 11:30:00,302.62,302.84,302.55,302.67,57858.0,281.0052,281.2095,280.9402,281.0517,57858.0
2020-08-04 12:00:00,302.67,302.73,302.12,302.41,101228.0,281.0517,281.1074,280.541,280.8102,101228.0
2020-08-04 12:30:00,302.37,302.45,302.04,302.15,58057.0,280.7731,280.8474,280.4667,280.5688,58057.0
2020-08-04 13:00:00,302.15,302.65,301.95,302.53,60031.0,280.5688,281.0331,280.3831,280.9217,60031.0
2020-08-04 13:30:00,302.52,302.6,302.33,302.56,56251.0,280.9124,280.9867,280.736,280.9495,56251.0
2020-08-04 14:00:00,302.58,302.68,301.97,301.99,69866.0,280.9681,281.061,280.4017,280.4202,69866.0
2020-08-04 14:30:00,301.97,302.28,301.33,302.27,69381.0,280.4017,280.6895,279.8074,280.6802,69381.0
2020-08-04 15:00:00,302.25,302.56,302.15,302.38,80701.0,280.6617,280.9495,280.5688,280.7824,80701.0
2020-08-04 15:30:00,302.4,303.25,302.13,303.23,205785.0,280.801,281.5902,280.5502,281.5717,205785.0
2020-08-05 09:30:00,304.61,304.97,304.34,304.94,223158.0,282.8531,283.1874,282.6024,283.1595,223158.0
2020-08-05 10:00:00,304.95,305.12,304.8,305.0,260442.0,283.1688,283.3267,283.0295,283.2153,260442.0
2020-08-05 10:30:00,305.02,305.18,304.69,304.93,139243.0,283.2338,283.3824,282.9274,283.1503,139243.0
2020-08-05 11:00:00,304.97,305.4,304.96,305.06,165603.0,283.1874,283.5867,283.1781,283.271,165603.0
2020-08-05 11:30:00,305.06,305.31,304.7,304.73,204732.0,283.271,283.5031,282.9367,282.9645,204732.0
2020-08-05 12:00:00,304.72,304.95,304.55,304.57,204863.0,282.9553,283.1688,282.7974,282.816,204863.0
2020-08-05 12:30:00,304.58,304.94,304.52,304.86,73943.0,282.8253,283.1595,282.7695,283.0853,73943.0
2020-08-05 13:00:00,304.89,304.99,304.74,304.92,38830.0,283.1131,283.206,282.9738,283.141,38830.0
2020-08-05 13:30:00,304.95,305.03,304.82,304.94,59021.0,283.1688,283.2431,283.0481,283.1595,59021.0
2020-08-05 14:00:00,304.94,305.14,304.94,305.12,72560.0,283.1595,283.3453,283.1595,283.3267,72560.0
2020-08-05 14:30:00,305.13,305.2,304.79,304.92,104827.0,283.336,283.401,283.0203,283.141,104827.0
2020-08-05 15:00:00,304.92,305.13,304.69,304.86,207300.0,283.141,283.336,282.9274,283.0853,207300.0
2020-08-05 15:30:00,304.85,305.32,304.31,305.12,344060.0,283.076,283.5124,282.5745,283.3267,344060.0
2020-08-06 09:30:00,304.58,305.32,304.37,305.27,593704.0,282.8253,283.5124,282.6303,283.466,593704.0
2020-08-06 10:00:00,305.32,305.6,305.0,305.47,161885.0,283.5124,283.7724,283.2153,283.6517,161885.0
2020-08-06 10:30:00,305.49,305.57,304.25,304.81,126284.0,283.6703,283.7445,282.5188,283.0388,126284.0
2020-08-06 11:00:00,304.8,305.04,304.62,304.64,66138.0,283.0295,283.2524,282.8624,282.881,66138.0
2020-08-06 11:30:00,304.66,304.86,304.38,304.63,120036.0,282.8995,283.0853,282.6395,282.8717,120036.0
2020-08-06 12:00:00,304.69,305.22,304.69,305.1,68636.0,282.9274,283.4195,282.9274,283.3081,68636.0
2020-08-06 12:30:00,305.09,305.42,304.97,305.42,126788.0,283.2988,283.6053,283.1874,283.6053,126788.0
2020-08-06 13:00:00,305.4,305.54,305.27,305.48,60107.0,283.5867,283.7167,283.466,283.661,60107.0
2020-08-06 13:30:00,305.48,305.84,305.37,305.79,65781.0,283.661,283.9953,283.5588,283.9488,65781.0
2020-08-06 14:00:00,305.75,306.56,305.75,306.54,182145.0,283.9117,284.6638,283.9117,284.6453,182145.0
2020-08-06 14:30:00,306.51,307.0,306.5,306.85,135247.0,284.6174,285.0724,284.6081,284.9331,135247.0
2020-08-06 15:00:00,306.86,307.29,306.74,306.98,224434.0,284.9424,285.3417,284.831,285.0538,224434.0
2020-08-06 15:30:00,307.07,307.2,306.58,307.17,1452070.0,285.1374,285.2581,284.6824,285.2303,1452070.0
2020-08-07 09:30:00,306.23,306.94,305.89,306.82,214031.0,284.3574,285.0167,284.0417,284.9053,214031.0
2020-08-07 10:00:00,306.79,306.96,306.02,306.61,106188.0,284.8774,285.0353,284.1624,284.7103,106188.0
2020-08-07 10:30:00,306.61,307.41,306.61,307.22,112508.0,284.7103,285.4531,284.7103,285.2767,112508.0
2020-08-07 11:00:00,307.3,307.46,306.63,306.63,72808.0,285.351,285.4995,284.7288,284.7288,72808.0
2020-08-07 11:30:00,306.76,307.11,306.47,306.47,95888.0,284.8495,285.1745,284.5803,284.5803,95888.0
2020-08-07 12:00:00,306.44,307.19,306.31,307.16,89687.0,284.5524,285.2488,284.4317,285.221,89687.0
2020-08-07 12:30:00,307.15,307.4,306.75,306.75,183782.0,285.2117,285.4438,284.8403,284.8403,183782.0
2020-08-07 13:00:00,306.76,306.79,305.9,306.57,176176.0,284.8495,284.8774,284.051,284.6731,176176.0
2020-08-07 13:30:00,306.54,306.91,305.92,305.93,169578.0,284.6453,284.9888,284.0695,284.0788,169578.0
2020-08-07 14:00:00,306.01,306.47,305.32,305.48,175547.0,284.1531,284.5803,283.5124,283.661,175547.0
2020-08-07 14:30:00,305.48,306.28,305.33,306.24,175870.0,283.661,284.4038,283.5217,284.3667,175870.0
2020-08-07 15:00:00,306.2,306.73,305.83,306.24,216797.0,284.3295,284.8217,283.986,284.3667,216797.0
2020-08-07 15:30:00,306.29,307.6,306.08,307.41,281914.0,284.4131,285.6295,284.2181,285.4531,281914.0
2020-08-10 09:30:00,307.88,308.35,307.78,307.88,297027.0,285.8895,286.326,285.7967,285.8895,297027.0
2020-08-10 10:00:00,307.89,308.13,307.53,308.13,104299.0,285.8988,286.1217,285.5645,286.1217,104299.0
2020-08-10 10:30:00,308.11,308.16,306.16,306.17,153839.0,286.1031,286.1495,284.2924,284.3017,153839.0
2020-08-10 11:00:00,306.1,307.27,305.92,307.2,93318.0,284.2367,285.3231,284.0695,285.2581,93318.0
2020-08-10 11:30:00,307.17,307.81,307.13,307.73,87925.0,285.2303,285.8245,285.1931,285.7503,87925.0
2020-08-10 12:00:00,307.78,307.81,307.24,307.25,50308.0,285.7967,285.8245,285.2953,285.3045,50308.0
2020-08-10 12:30:00,307.28,308.06,307.21,307.92,72508.0,285.3324,286.0567,285.2674,285.9267,72508.0
2020-08-10 13:00:00,307.96,308.16,307.81,308.0,60416.0,285.9638,286.1495,285.8245,286.001,60416.0
2020-08-10 13:30:00,308.03,308.13,307.73,307.87,62068.0,286.0288,286.1217,285.7503,285.8803,62068.0
2020-08-10 14:00:00,307.89,308.2,307.76,308.05,145080.0,285.8988,286.1867,285.7781,286.0474,145080.0
2020-08-10 14:30:00,308.08,308.28,307.61,308.26,89508.0,286.0753,286.261,285.6388,286.2424,89508.0
2020-08-10 15:00:00,308.25,308.5,307.95,308.07,152675.0,286.2331,286.4653,285.9545,286.066,152675.0
2020-08-10 15:30:00,308.05,308.38,307.68,308.3,232861.0,286.0474,286.3538,285.7038,286.2795,232861.0
2020-08-11 09:30:00,309.52,309.88,308.96,309.07,308011.0,287.4124,287.7467,286.8924,286.9946,308011.0
2020-08-11 10:00:00,309.05,309.17,308.31,309.14,226720.0,286.976,287.0874,286.2888,287.0596,226720.0
2020-08-11 10:30:00,309.17,309.47,308.82,309.32,144928.0,287.0874,287.366,286.7624,287.2267,144928.0
2020-08-11 11:00:00,309.38,309.83,309.29,309.73,130934.0,287.2824,287.7003,287.1988,287.6074,130934.0
2020-08-11 11:30:00,309.73,309.83,309.08,309.24,91832.0,287.6074,287.7003,287.0038,287.1524,91832.0
2020-08-11 12:00:00,309.3,309.75,308.95,309.7,166842.0,287.2081,287.626,286.8831,287.5796,166842.0
2020-08-11 12:30:00,309.66,309.84,309.46,309.64,124159.0,287.5424,287.7096,287.3567,287.5238,124159.0
2020-08-11 13:00:00,309.66,310.12,309.46,310.04,131202.0,287.5424,287.9696,287.3567,287.8953,131202.0
2020-08-11 13:30:00,310.04,310.04,309.53,309.86,142531.0,287.8953,287.8953,287.4217,287.7281,142531.0
2020-08-11 14:00:00,309.87,310.0,308.96,308.96,172236.0,287.7374,287.8581,286.8924,286.8924,172236.0
2020-08-11 14:30:00,308.97,309.09,308.49,308.98,254936.0,286.9017,287.0131,286.456,286.911,254936.0
2020-08-11 15:00:00,309.0,309.01,306.5,307.55,375906.0,286.9296,286.9388,284.6081,285.5831,375906.0
2020-08-11 15:30:00,307.6,307.62,305.07,305.82,588302.0,285.6295,285.6481,283.2803,283.9767,588302.0
2020-08-12 09:30:00,308.25,309.15,308.2,309.09,278442.0,286.2331,287.0688,286.1867,287.0131,278442.0
2020-08-12 10:00:00,309.11,309.78,308.87,309.74,180522.0,287.0317,287.6538,286.8088,287.6167,180522.0
2020-08-12 10:30:00,309.78,310.1,309.54,309.89,166945.0,287.6538,287.951,287.431,287.756,166945.0
2020-08-12 11:00:00,309.9,310.22,309.56,309.82,95930.0,287.7653,288.0624,287.4496,287.691,95930.0
2020-08-12 11:30:00,309.83,310.06,309.6,309.86,80509.0,287.7003,287.9138,287.4867,287.7281,80509.0
2020-08-12 12:00:00,309.85,310.38,309.85,310.25,100334.0,287.7188,288.211,287.7188,288.0903,100334.0
2020-08-12 12:30:00,310.25,310.38,309.66,309.72,170259.0,288.0903,288.211,287.5424,287.5981,170259.0
2020-08-12 13:00:00,309.7,309.9,309.21,309.28,198543.0,287.5796,287.7653,287.1246,287.1896,198543.0
2020-08-12 13:30:00,309.4,310.46,309.36,310.46,102144.0,287.301,288.2853,287.2638,288.2853,102144.0
2020-08-12 14:00:00,310.45,310.54,310.2,310.34,100734.0,288.276,288.3596,288.0438,288.1738,100734.0
2020-08-12 14:30:00,310.33,310.5,310.17,310.43,107392.0,288.1646,288.3224,288.016,288.2574,107392.0
2020-08-12 15:00:00,310.42,310.81,310.28,310.63,201835.0,288.2481,288.6103,288.1181,288.4431,201835.0
2020-08-12 15:30:00,310.61,310.66,309.88,310.0,366913.0,288.4246,288.471,287.7467,287.8581,366913.0
2020-08-13 09:30:00,309.3,310.51,309.15,310.46,227156.0,287.2081,288.3317,287.0688,288.2853,227156.0
2020-08-13 10:00:00,310.42,310.54,309.9,310.27,1119128.0,288.2481,288.3596,287.7653,288.1088,1119128.0
2020-08-13 10:30:00,310.25,310.5,310.09,310.4,548573.0,288.0903,288.3224,287.9417,288.2296,548573.0
2020-08-13 11:00:00,310.39,310.66,310.3,310.35,536733.0,288.2203,288.471,288.1367,288.1831,536733.0
2020-08-13 11:30:00,310.38,310.39,310.1,310.27,49281.0,288.211,288.2203,287.951,288.1088,49281.0
2020-08-13 12:00:00,310.28,310.59,310.28,310.42,44919.0,288.1181,288.406,288.1181,288.2481,44919.0
2020-08-13 12:30:00,310.41,310.68,310.39,310.65,35242.0,288.2388,288.4896,288.2203,288.4617,35242.0
2020-08-13 13:00:00,310.67,310.78,310.05,310.17,53364.0,288.4803,288.5824,287.9046,288.016,53364.0
2020-08-13 13:30:00,310.16,310.43,309.69,310.17,123797.0,288.0067,288.2574,287.5703,288.016,123797.0
2020-08-13 14:00:00,310.24,310.24,308.94,309.51,140141.0,288.081,288.081,286.8738,287.4031,140141.0
2020-08-13 14:30:00,309.49,309.69,308.56,308.94,242540.0,287.3846,287.5703,286.521,286.8738,242540.0
2020-08-13 15:00:00,308.91,309.82,308.7,309.76,244216.0,286.846,287.691,286.651,287.6353,244216.0
2020-08-13 15:30:00,309.79,309.93,309.2,309.48,267843.0,287.6631,287.7931,287.1153,287.3753,267843.0
2020-08-14 09:30:00,309.15,309.4,308.64,309.34,283304.0,287.0688,287.301,286.5953,287.2453,283304.0
2020-08-14 10:00:00,309.45,309.55,308.93,308.98,69168.0,287.3474,287.4403,286.8646,286.911,69168.0
2020-08-14 10:30:00,308.99,309.68,308.98,309.25,35421.0,286.9203,287.561,286.911,287.1617,35421.0
2020-08-14 11:00:00,309.25,309.84,309.09,309.79,47368.0,287.1617,287.7096,287.0131,287.6631,47368.0
2020-08-14 11:30:00,309.8,309.95,309.41,309.71,57761.0,287.6724,287.8117,287.3103,287.5888,57761.0
2020-08-14 12:00:00,309.75,309.91,309.53,309.58,103158.0,287.626,287.7746,287.4217,287.4681,103158.0
2020-08-14 12:30:00,309.6,309.91,309.59,309.66,52029.0,287.4867,287.7746,287.4774,287.5424,52029.0
2020-08-14 13:00:00,309.55,309.79,309.47,309.77,41071.0,287.4403,287.6631,287.366,287.6446,41071.0
2020-08-14 13:30:00,309.78,310.02,309.68,310.02,105050.0,287.6538,287.8767,287.561,287.8767,105050.0
2020-08-14 14:00:00,310.01,310.01,309.4,309.61,192816.0,287.8674,287.8674,287.301,287.496,192816.0
2020-08-14 14:30:00,309.6,309.77,309.24,309.28,209537.0,287.4867,287.6446,287.1524,287.1896,209537.0
2020-08-14 15:00:00,309.23,309.37,308.6,308.83,181836.0,287.1431,287.2731,286.5581,286.7717,181836.0
2020-08-14 15:30:00,308.76,309.5,308.34,309.5,336202.0,286.7067,287.3938,286.3167,287.3938,336202.0
2020-08-17 09:30:00,310.44,310.72,310.3,310.44,565120.0,288.2667,288.5267,288.1367,288.2667,565120.0
2020-08-17 10:00:00,310.5,310.52,310.09,310.46,61962.0,288.3224,288.341,287.9417,288.2853,61962.0
2020-08-17 10:30:00,310.5,310.87,310.48,310.6,105177.0,288.3224,288.666,288.3038,288.4153,105177.0
2020-08-17 11:00:00,310.6,310.71,310.33,310.71,69994.0,288.4153,288.5174,288.1646,288.5174,69994.0
2020-08-17 11:30:00,310.71,310.71,310.32,310.55,97578.0,288.5174,288.5174,288.1553,288.3688,97578.0
2020-08-17 12:00:00,310.58,310.61,310.35,310.42,85210.0,288.3967,288.4246,288.1831,288.2481,85210.0
2020-08-17 12:30:00,310.41,310.75,310.41,310.7,52760.0,288.2388,288.5546,288.2388,288.5081,52760.0
2020-08-17 13:00:00,310.69,310.71,310.56,310.58,42393.0,288.4988,288.5174,288.3781,288.3967,42393.0
2020-08-17 13:30:00,310.6,310.7,310.53,310.61,49433.0,288.4153,288.5081,288.3503,288.4246,49433.0
2020-08-17 14:00:00,310.61,310.71,310.53,310.61,48644.0,288.4246,288.5174,288.3503,288.4246,48644.0
2020-08-17 14:30:00,310.62,310.69,310.4,310.48,103105.0,288.4338,288.4988,288.2296,288.3038,103105.0
2020-08-17 15:00:00,310.48,310.52,310.19,310.45,98617.0,288.3038,288.341,288.0346,288.276,98617.0
2020-08-17 15:30:00,310.49,310.68,310.3,310.44,338421.0,288.3131,288.4896,288.1367,288.2667,338421.0
2020-08-18 09:30:00,310.93,311.55,310.73,310.93,566783.0,288.7217,289.2974,288.536,288.7217,566783.0
2020-08-18 10:00:00,310.95,310.96,309.44,309.47,119362.0,288.7403,288.7496,287.3381,287.366,119362.0
2020-08-18 10:30:00,309.44,310.32,309.28,310.29,158435.0,287.3381,288.1553,287.1896,288.1274,158435.0
2020-08-18 11:00:00,310.35,310.85,310.29,310.76,144794.0,288.1831,288.6474,288.1274,288.5638,144794.0
2020-08-18 11:30:00,310.79,310.99,310.78,310.92,78108.0,288.5917,288.7774,288.5824,288.7124,78108.0
2020-08-18 12:00:00,310.92,311.06,310.81,311.0,81555.0,288.7124,288.8424,288.6103,288.7867,81555.0
2020-08-18 12:30:00,311.03,311.3,311.02,311.22,66015.0,288.8146,289.0653,288.8053,288.991,66015.0
2020-08-18 13:00:00,311.21,311.37,311.01,311.18,45629.0,288.9817,289.1303,288.796,288.9538,45629.0
2020-08-18 13:30:00,311.17,311.42,311.17,311.24,45159.0,288.9446,289.1767,288.9446,289.0096,45159.0
2020-08-18 14:00:00,311.24,311.37,311.05,311.27,55631.0,289.0096,289.1303,288.8331,289.0374,55631.0
2020-08-18 14:30:00,311.29,311.46,311.21,311.39,65051.0,289.056,289.2138,288.9817,289.1488,65051.0
2020-08-18 15:00:00,311.37,311.55,311.13,311.26,166428.0,289.1303,289.2974,288.9074,289.0281,166428.0
2020-08-18 15:30:00,311.23,311.4,310.83,311.13,245258.0,289.0003,289.1581,288.6288,288.9074,245258.0
2020-08-19 09:30:00,311.55,311.66,311.14,311.31,204365.0,289.2974,289.3996,288.9167,289.0746,204365.0
2020-08-19 10:00:00,311.3,311.62,311.27,311.6,89834.0,289.0653,289.3624,289.0374,289.3438,89834.0
2020-08-19 10:30:00,311.62,311.79,311.55,311.7,101133.0,289.3624,289.5203,289.2974,289.4367,101133.0
2020-08-19 11:00:00,311.71,311.85,311.51,311.77,71593.0,289.446,289.576,289.2603,289.5017,71593.0
2020-08-19 11:30:00,311.74,312.28,311.74,311.97,376065.0,289.4738,289.9753,289.4738,289.6874,376065.0
2020-08-19 12:00:00,311.97,311.97,311.76,311.87,96049.0,289.6874,289.6874,289.4924,289.5946,96049.0
2020-08-19 12:30:00,311.87,311.9,311.54,311.66,66653.0,289.5946,289.6224,289.2881,289.3996,66653.0
2020-08-19 13:00:00,311.66,311.77,311.6,311.65,42681.0,289.3996,289.5017,289.3438,289.3903,42681.0
2020-08-19 13:30:00,311.66,311.89,311.66,311.84,62539.0,289.3996,289.6131,289.3996,289.5667,62539.0
2020-08-19 14:00:00,311.84,312.0,310.4,310.68,215709.0,289.5667,289.7153,288.2296,288.4896,215709.0
2020-08-19 14:30:00,310.73,311.29,310.5,311.16,178863.0,288.536,289.056,288.3224,288.9353,178863.0
2020-08-19 15:00:00,311.16,311.29,310.28,310.5,158985.0,288.9353,289.056,288.1181,288.3224,158985.0
2020-08-19 15:30:00,310.45,310.6,309.31,309.91,346053.0,288.276,288.4153,287.2174,287.7746,346053.0
2020-08-20 09:30:00,308.11,309.44,308.02,309.42,214932.0,286.1031,287.3381,286.0195,287.3196,214932.0
2020-08-20 10:00:00,309.42,309.94,309.21,309.75,96582.0,287.3196,287.8024,287.1246,287.626,96582.0
2020-08-20 10:30:00,309.81,310.12,309.51,309.79,163923.0,287.6817,287.9696,287.4031,287.6631,163923.0
2020-08-20 11:00:00,309.81,309.86,309.45,309.86,53096.0,287.6817,287.7281,287.3474,287.7281,53096.0
2020-08-20 11:30:00,309.85,310.39,309.75,310.29,141783.0,287.7188,288.2203,287.626,288.1274,141783.0
2020-08-20 12:00:00,310.29,310.45,310.14,310.23,109587.0,288.1274,288.276,287.9881,288.0717,109587.0
2020-08-20 12:30:00,310.18,310.29,309.89,309.94,61472.0,288.0253,288.1274,287.756,287.8024,61472.0
2020-08-20 13:00:00,309.96,310.1,309.77,310.08,53631.0,287.821,287.951,287.6446,287.9324,53631.0
2020-08-20 13:30:00,310.08,310.33,310.05,310.18,82484.0,287.9324,288.1646,287.9046,288.0253,82484.0
2020-08-20 14:00:00,310.21,310.67,310.13,310.61,156568.0,288.0531,288.4803,287.9788,288.4246,156568.0
2020-08-20 14:30:00,310.6,310.78,310.49,310.77,106773.0,288.4153,288.5824,288.3131,288.5731,106773.0
2020-08-20 15:00:00,310.76,311.13,310.36,310.58,230185.0,288.5638,288.9074,288.1924,288.3967,230185.0
2020-08-20 15:30:00,310.55,311.27,310.44,310.81,353588.0,288.3688,289.0374,288.2667,288.6103,353588.0
2020-08-21 09:30:00,310.49,311.17,310.17,311.17,314780.0,288.3131,288.9446,288.016,288.9446,314780.0
2020-08-21 10:00:00,311.17,311.3,310.55,311.0,141670.0,288.9446,289.0653,288.3688,288.7867,141670.0
2020-08-21 10:30:00,311.06,311.4,310.96,311.14,83093.0,288.8424,289.1581,288.7496,288.9167,83093.0
2020-08-21 11:00:00,311.18,311.18,310.74,311.03,89133.0,288.9538,288.9538,288.5453,288.8146,89133.0
2020-08-21 11:30:00,311.06,311.13,310.48,310.53,102191.0,288.8424,288.9074,288.3038,288.3503,102191.0
2020-08-21 12:00:00,310.5,311.27,310.48,311.16,103516.0,288.3224,289.0374,288.3038,288.9353,103516.0
2020-08-21 12:30:00,311.18,311.23,311.03,311.09,33311.0,288.9538,289.0003,288.8146,288.8703,33311.0
2020-08-21 13:00:00,311.16,311.25,310.88,311.11,82868.0,288.9353,289.0188,288.6753,288.8888,82868.0
2020-08-21 13:30:00,311.08,311.42,311.03,311.32,67613.0,288.861,289.1767,288.8146,289.0838,67613.0
2020-08-21 14:00:00,311.37,311.52,311.2,311.5,81854.0,289.1303,289.2696,288.9724,289.251,81854.0
2020-08-21 14:30:00,311.51,311.9,311.51,311.79,97214.0,289.2603,289.6224,289.2603,289.5203,97214.0
2020-08-21 15:00:00,311.77,312.1,311.77,311.93,106412.0,289.5017,289.8081,289.5017,289.6503,106412.0
2020-08-21 15:30:00,311.86,312.09,311.61,311.9,169196.0,289.5853,289.7988,289.3531,289.6224,169196.0
2020-08-24 09:30:00,314.36,314.45,313.81,314.07,283665.0,291.9067,291.9903,291.396,291.6374,283665.0
2020-08-24 10:00:00,314.14,314.61,313.65,314.3,123463.0,291.7024,292.1389,291.2474,291.851,123463.0
2020-08-24 10:30:00,314.29,314.47,313.37,313.63,120494.0,291.8417,292.0089,290.9874,291.2289,120494.0
2020-08-24 11:00:00,313.59,314.1,313.58,313.73,364942.0,291.1917,291.6653,291.1824,291.3217,364942.0
2020-08-24 11:30:00,313.69,314.22,313.69,314.02,94864.0,291.2846,291.7767,291.2846,291.591,94864.0
2020-08-24 12:00:00,314.04,314.3,313.96,313.96,52283.0,291.6096,291.851,291.5353,291.5353,52283.0
2020-08-24 12:30:00,314.01,314.16,313.86,313.96,30178.0,291.5817,291.721,291.4424,291.5353,30178.0
2020-08-24 13:00:00,314.0,314.29,313.94,314.08,47229.0,291.5724,291.8417,291.5167,291.6467,47229.0
2020-08-24 13:30:00,314.08,314.13,313.8,314.06,45920.0,291.6467,291.6931,291.3867,291.6281,45920.0
2020-08-24 14:00:00,314.01,314.2,313.91,314.0,63547.0,291.5817,291.7581,291.4889,291.5724,63547.0
2020-08-24 14:30:00,314.04,314.06,313.6,313.8,141179.0,291.6096,291.6281,291.201,291.3867,141179.0
2020-08-24 15:00:00,313.77,314.17,313.46,314.17,187339.0,291.3589,291.7303,291.071,291.7303,187339.0
2020-08-24 15:30:00,314.15,315.17,314.08,315.09,279897.0,291.7117,292.6589,291.6467,292.5846,279897.0
2020-08-25 09:30:00,315.69,315.82,315.05,315.46,329941.0,293.1417,293.2624,292.5474,292.9281,329941.0
2020-08-25 10:00:00,315.48,315.48,314.74,314.94,152633.0,292.9467,292.9467,292.2596,292.4453,152633.0
2020-08-25 10:30:00,314.85,315.11,314.5,314.96,135335.0,292.3617,292.6031,292.0367,292.4639,135335.0
2020-08-25 11:00:00,314.92,315.58,314.89,315.29,114367.0,292.4267,293.0396,292.3989,292.7703,114367.0
2020-08-25 11:30:00,315.31,315.31,314.58,314.88,195977.0,292.7889,292.7889,292.111,292.3896,195977.0
2020-08-25 12:00:00,314.91,315.15,314.57,315.04,87440.0,292.4174,292.6403,292.1017,292.5381,87440.0
2020-08-25 12:30:00,315.06,315.3,314.92,315.23,74183.0,292.5567,292.7796,292.4267,292.7146,74183.0
2020-08-25 13:00:00,315.2,315.46,315.01,315.44,70501.0,292.6867,292.9281,292.5103,292.9096,70501.0
2020-08-25 13:30:00,315.42,315.51,315.32,315.33,188355.0,292.891,292.9746,292.7981,292.8074,188355.0
2020-08-25 14:00:00,315.35,315.73,315.18,315.72,104996.0,292.826,293.1789,292.6681,293.1696,104996.0
2020-08-25 14:30:00,315.7,315.88,315.64,315.84,78401.0,293.151,293.3181,293.0953,293.281,78401.0
2020-08-25 15:00:00,315.8,316.15,315.67,316.14,144698.0,293.2439,293.5689,293.1231,293.5596,144698.0
2020-08-25 15:30:00,316.13,316.26,315.99,316.18,238913.0,293.5503,293.671,293.4203,293.5967,238913.0
2020-08-26 09:30:00,316.75,316.76,316.25,316.71,277572.0,294.126,294.1353,293.6617,294.0889,277572.0
2020-08-26 10:00:00,316.71,316.93,316.52,316.92,176330.0,294.0889,294.2931,293.9124,294.2839,176330.0
2020-08-26 10:30:00,316.94,317.31,316.89,317.24,133802.0,294.3024,294.646,294.256,294.581,133802.0
2020-08-26 11:00:00,317.24,317.44,317.09,317.42,144810.0,294.581,294.7667,294.4417,294.7481,144810.0
2020-08-26 11:30:00,317.42,318.0,317.36,317.91,112530.0,294.7481,295.2867,294.6924,295.2032,112530.0
2020-08-26 12:00:00,317.94,318.86,317.87,318.75,135711.0,295.231,296.0853,295.166,295.9832,135711.0
2020-08-26 12:30:00,318.77,318.79,318.24,318.45,109150.0,296.0017,296.0203,295.5096,295.7046,109150.0
2020-08-26 13:00:00,318.54,318.85,318.49,318.58,83708.0,295.7882,296.076,295.7417,295.8253,83708.0
2020-08-26 13:30:00,318.58,318.87,318.54,318.84,99985.0,295.8253,296.0946,295.7882,296.0667,99985.0
2020-08-26 14:00:00,318.86,319.63,318.81,319.55,154838.0,296.0853,296.8003,296.0389,296.726,154838.0
2020-08-26 14:30:00,319.59,319.59,318.29,318.42,202340.0,296.7632,296.7632,295.556,295.6767,202340.0
2020-08-26 15:00:00,318.42,319.54,318.24,319.52,147770.0,295.6767,296.7167,295.5096,296.6982,147770.0
2020-08-26 15:30:00,319.53,319.59,319.03,319.38,265383.0,296.7074,296.7632,296.2432,296.5682,265383.0
2020-08-27 09:30:00,320.24,321.15,319.3,320.96,340718.0,297.3667,298.2117,296.4939,298.0353,340718.0
2020-08-27 10:00:00,321.01,321.01,319.32,320.9,171432.0,298.0817,298.0817,296.5124,297.9796,171432.0
2020-08-27 10:30:00,320.75,321.27,320.41,321.18,152236.0,297.8403,298.3232,297.5246,298.2396,152236.0
2020-08-27 11:00:00,321.17,321.51,320.5,320.66,105098.0,298.2303,298.546,297.6082,297.7567,105098.0
2020-08-27 11:30:00,320.7,321.5,320.3,321.19,88398.0,297.7939,298.5367,297.4224,298.2489,88398.0
2020-08-27 12:00:00,321.14,321.19,319.98,319.99,122471.0,298.2024,298.2489,297.1253,297.1346,122471.0
2020-08-27 12:30:00,319.98,320.26,318.46,318.96,127413.0,297.1253,297.3853,295.7139,296.1782,127413.0
2020-08-27 13:00:00,318.71,320.12,318.54,320.02,97874.0,295.946,297.2553,295.7882,297.1624,97874.0
2020-08-27 13:30:00,320.06,320.4,319.41,320.37,88891.0,297.1996,297.5153,296.596,297.4874,88891.0
2020-08-27 14:00:00,320.29,321.04,320.29,321.04,95692.0,297.4132,298.1096,297.4132,298.1096,95692.0
2020-08-27 14:30:00,321.03,321.16,320.58,320.82,76132.0,298.1003,298.221,297.6824,297.9053,76132.0
2020-08-27 15:00:00,320.81,321.33,320.48,321.1,95590.0,297.896,298.3789,297.5896,298.1653,95590.0
2020-08-27 15:30:00,321.13,321.22,319.94,320.05,217343.0,298.1932,298.2767,297.0882,297.1903,217343.0
2020-08-28 09:30:00,321.14,321.22,320.37,320.89,715696.0,298.2024,298.2767,297.4874,297.9703,715696.0
2020-08-28 10:00:00,321.01,321.01,320.28,320.64,169366.0,298.0817,298.0817,297.4039,297.7382,169366.0
2020-08-28 10:30:00,320.53,320.79,319.95,320.16,137549.0,297.636,297.8774,297.0974,297.2924,137549.0
2020-08-28 11:00:00,320.2,320.99,320.01,320.89,113488.0,297.3296,298.0632,297.1532,297.9703,113488.0
2020-08-28 11:30:00,320.87,321.11,320.71,320.96,110532.0,297.9517,298.1746,297.8032,298.0353,110532.0
2020-08-28 12:00:00,320.94,321.18,320.86,320.9,101564.0,298.0167,298.2396,297.9424,297.9796,101564.0
2020-08-28 12:30:00,320.92,321.37,320.77,321.34,216835.0,297.9982,298.416,297.8589,298.3882,216835.0
2020-08-28 13:00:00,321.34,321.34,320.56,320.61,191636.0,298.3882,298.3882,297.6639,297.7103,191636.0
2020-08-28 13:30:00,320.54,321.07,320.5,320.94,91886.0,297.6453,298.1374,297.6082,298.0167,91886.0
2020-08-28 14:00:00,320.9,321.19,320.72,321.17,89309.0,297.9796,298.2489,297.8124,298.2303,89309.0
2020-08-28 14:30:00,321.16,321.55,321.02,321.43,236026.0,298.221,298.5832,298.091,298.4717,236026.0
2020-08-28 15:00:00,321.39,322.18,321.34,321.99,316743.0,298.4346,299.1682,298.3882,298.9917,316743.0
2020-08-28 15:30:00,321.96,322.28,321.86,322.16,476783.0,298.9639,299.261,298.871,299.1496,476783.0
2020-08-31 09:30:00,321.98,322.22,321.51,321.65,565503.0,298.9824,299.2053,298.546,298.676,565503.0
2020-08-31 10:00:00,321.63,322.1,321.45,321.75,278321.0,298.6574,299.0939,298.4903,298.7689,278321.0
2020-08-31 10:30:00,321.76,322.24,321.74,322.17,278256.0,298.7782,299.2239,298.7596,299.1589,278256.0
2020-08-31 11:00:00,322.22,322.37,320.8,321.15,344645.0,299.2053,299.3446,297.8867,298.2117,344645.0
2020-08-31 11:30:00,321.16,321.96,320.9,321.73,317113.0,298.221,298.9639,297.9796,298.7503,317113.0
2020-08-31 12:00:00,321.75,322.23,321.62,321.97,88569.0,298.7689,299.2146,298.6482,298.9732,88569.0
2020-08-31 12:30:00,321.96,322.11,321.73,322.09,89102.0,298.9639,299.1032,298.7503,299.0846,89102.0
2020-08-31 13:00:00,322.07,322.27,321.95,322.17,97969.0,299.066,299.2517,298.9546,299.1589,97969.0
2020-08-31 13:30:00,322.17,322.42,322.1,322.19,516213.0,299.1589,299.391,299.0939,299.1775,516213.0
2020-08-31 14:00:00,322.17,322.27,321.93,321.96,141413.0,299.1589,299.2517,298.936,298.9639,141413.0
2020-08-31 14:30:00,321.99,322.42,321.81,322.34,178690.0,298.9917,299.391,298.8246,299.3167,178690.0
2020-08-31 15:00:00,322.35,322.38,321.51,322.03,278180.0,299.326,299.3539,298.546,299.0289,278180.0
2020-08-31 15:30:00,322.03,322.83,320.99,321.0,733451.0,299.0289,299.7717,298.0632,298.0724,733451.0
2020-09-01 09:30:00,321.81,322.14,320.94,322.05,241973.0,298.8246,299.131,298.0167,299.0474,241973.0
2020-09-01 10:00:00,322.07,322.88,321.79,322.88,187021.0,299.066,299.8182,298.806,299.8182,187021.0
2020-09-01 10:30:00,322.91,322.91,322.18,322.19,264846.0,299.846,299.846,299.1682,299.1775,264846.0
2020-09-01 11:00:00,322.23,322.73,321.96,322.34,516491.0,299.2146,299.6789,298.9639,299.3167,516491.0
2020-09-01 11:30:00,322.35,322.57,322.21,322.24,115350.0,299.326,299.5303,299.196,299.2239,115350.0
2020-09-01 12:00:00,322.31,322.7,322.27,322.54,66751.0,299.2889,299.651,299.2517,299.5025,66751.0
2020-09-01 12:30:00,322.51,322.72,322.36,322.7,84797.0,299.4746,299.6696,299.3353,299.651,84797.0
2020-09-01 13:00:00,322.59,322.65,322.39,322.56,32170.0,299.5489,299.6046,299.3632,299.521,32170.0
2020-09-01 13:30:00,322.55,322.98,322.47,322.85,96850.0,299.5117,299.911,299.4375,299.7903,96850.0
2020-09-01 14:00:00,322.86,323.28,322.78,323.21,73033.0,299.7996,300.1896,299.7253,300.1246,73033.0
2020-09-01 14:30:00,323.2,323.39,323.09,323.32,96016.0,300.1153,300.2917,300.0132,300.2267,96016.0
2020-09-01 15:00:00,323.31,323.36,322.9,322.99,68474.0,300.2175,300.2639,299.8367,299.9203,68474.0
2020-09-01 15:30:00,322.98,324.1,322.93,324.0,383155.0,299.911,300.951,299.8646,300.8582,383155.0
2020-09-02 09:30:00,325.94,325.99,324.88,325.06,1328696.0,302.6596,302.706,301.6753,301.8425,1328696.0
2020-09-02 10:00:00,325.08,326.19,324.78,326.16,181552.0,301.861,302.8917,301.5825,302.8639,181552.0
2020-09-02 10:30:00,326.2,326.49,325.7,326.08,140526.0,302.901,303.1703,302.4367,302.7896,140526.0
2020-09-02 11:00:00,326.12,326.26,325.42,325.69,189505.0,302.8267,302.9567,302.1767,302.4275,189505.0
2020-09-02 11:30:00,325.69,326.09,325.0,326.04,193321.0,302.4275,302.7989,301.7867,302.7525,193321.0
2020-09-02 12:00:00,326.03,326.68,325.82,326.62,203924.0,302.7432,303.3468,302.5482,303.291,203924.0
2020-09-02 12:30:00,326.64,326.94,326.56,326.76,135271.0,303.3096,303.5882,303.2353,303.421,135271.0
2020-09-02 13:00:00,326.75,327.61,326.6,327.59,186446.0,303.4118,304.2103,303.2725,304.1918,186446.0
2020-09-02 13:30:00,327.58,327.83,327.48,327.57,200956.0,304.1825,304.4146,304.0896,304.1732,200956.0
2020-09-02 14:00:00,327.56,327.75,326.99,327.64,190212.0,304.1639,304.3403,303.6346,304.2382,190212.0
2020-09-02 14:30:00,327.62,327.99,327.5,327.83,188067.0,304.2196,304.5632,304.1082,304.4146,188067.0
2020-09-02 15:00:00,327.85,328.89,327.78,328.65,307552.0,304.4332,305.3989,304.3682,305.176,307552.0
2020-09-02 15:30:00,328.67,329.67,328.53,328.71,873602.0,305.1946,306.1232,305.0646,305.2318,873602.0
2020-09-03 09:30:00,327.01,327.51,326.36,326.92,666933.0,303.6532,304.1175,303.0496,303.5696,666933.0
2020-09-03 10:00:00,326.93,327.05,323.48,324.13,563521.0,303.5789,303.6903,300.3753,300.9789,563521.0
2020-09-03 10:30:00,324.11,324.49,321.96,322.9,521384.0,300.9603,301.3132,298.9639,299.8367,521384.0
2020-09-03 11:00:00,322.91,322.96,317.22,319.08,644469.0,299.846,299.8925,294.5624,296.2896,644469.0
2020-09-03 11:30:00,319.04,321.04,318.44,319.81,328281.0,296.2524,298.1096,295.6953,296.9674,328281.0
2020-09-03 12:00:00,319.82,320.54,318.99,319.28,216034.0,296.9767,297.6453,296.206,296.4753,216034.0
2020-09-03 12:30:00,319.33,319.46,317.49,317.61,253522.0,296.5217,296.6424,294.8131,294.9246,253522.0
2020-09-03 13:00:00,317.64,318.83,316.34,318.8,313668.0,294.9524,296.0574,293.7453,296.0296,313668.0
2020-09-03 13:30:00,318.72,318.72,316.76,317.55,239781.0,295.9553,295.9553,294.1353,294.8689,239781.0
2020-09-03 14:00:00,317.51,318.27,316.74,317.5,188018.0,294.8317,295.5374,294.1167,294.8224,188018.0
2020-09-03 14:30:00,317.35,318.75,316.08,316.09,221429.0,294.6831,295.9832,293.5039,293.5131,221429.0
2020-09-03 15:00:00,316.13,316.71,314.97,315.11,368052.0,293.5503,294.0889,292.4731,292.6031,368052.0
2020-09-03 15:30:00,315.08,317.85,314.81,317.38,644489.0,292.5753,295.1474,292.3246,294.711,644489.0
2020-09-04 09:30:00,317.77,319.6,315.23,315.56,769847.0,295.0732,296.7724,292.7146,293.021,769847.0
2020-09-04 10:00:00,315.66,316.73,311.56,311.67,374240.0,293.1139,294.1074,289.3067,289.4088,374240.0
2020-09-04 10:30:00,311.68,312.47,306.9,310.96,651621.0,289.4181,290.1517,284.9795,288.7496,651621.0
2020-09-04 11:00:00,310.95,311.26,308.19,308.99,266327.0,288.7403,289.0281,286.1774,286.9203,266327.0
2020-09-04 11:30:00,309.05,311.97,308.98,311.61,271644.0,286.976,289.6874,286.911,289.3531,271644.0
2020-09-04 12:00:00,311.78,312.91,310.63,312.88,136426.0,289.511,290.5603,288.4431,290.5324,136426.0
2020-09-04 12:30:00,312.78,313.86,312.51,313.13,128685.0,290.4396,291.4424,290.1888,290.7646,128685.0
2020-09-04 13:00:00,312.98,313.01,311.16,311.85,97512.0,290.6253,290.6531,288.9353,289.576,97512.0
2020-09-04 13:30:00,311.74,312.9,310.97,312.84,111350.0,289.4738,290.551,288.7588,290.4953,111350.0
2020-09-04 14:00:00,312.7,313.87,312.16,313.76,186561.0,290.3653,291.4517,289.8638,291.3496,186561.0
2020-09-04 14:30:00,313.77,316.65,313.4,316.56,220770.0,291.3589,294.0331,291.0153,293.9496,220770.0
2020-09-04 15:00:00,316.65,317.39,315.5,316.99,154924.0,294.0331,294.7203,292.9653,294.3489,154924.0
2020-09-04 15:30:00,317.04,317.04,314.5,314.81,374082.0,294.3953,294.3953,292.0367,292.3246,374082.0
2020-09-08 09:30:00,309.35,309.62,306.7,309.23,627528.0,287.2546,287.5053,284.7938,287.1431,627528.0
2020-09-08 10:00:00,309.43,310.2,307.61,310.01,220639.0,287.3288,288.0438,285.6388,287.8674,220639.0
2020-09-08 10:30:00,309.9,310.59,307.92,308.63,187207.0,287.7653,288.406,285.9267,286.586,187207.0
2020-09-08 11:00:00,308.63,309.93,308.16,309.05,114986.0,286.586,287.7931,286.1495,286.976,114986.0
2020-09-08 11:30:00,309.0,309.28,307.32,308.24,152141.0,286.9296,287.1896,285.3695,286.2238,152141.0
2020-09-08 12:00:00,308.28,309.26,308.07,308.57,103543.0,286.261,287.171,286.066,286.5303,103543.0
2020-09-08 12:30:00,308.59,309.6,308.26,309.42,101777.0,286.5488,287.4867,286.2424,287.3196,101777.0
2020-09-08 13:00:00,309.42,309.89,308.76,309.5,185580.0,287.3196,287.756,286.7067,287.3938,185580.0
2020-09-08 13:30:00,309.46,310.31,309.16,309.76,93589.0,287.3567,288.146,287.0781,287.6353,93589.0
2020-09-08 14:00:00,309.97,310.12,308.14,308.17,242920.0,287.8303,287.9696,286.131,286.1588,242920.0
2020-09-08 14:30:00,308.07,308.12,305.98,307.33,326325.0,286.066,286.1124,284.1253,285.3788,326325.0
2020-09-08 15:00:00,307.29,307.82,305.85,307.81,182837.0,285.3417,285.8338,284.0045,285.8245,182837.0
2020-09-08 15:30:00,307.82,308.2,305.85,306.18,490016.0,285.8338,286.1867,284.0045,284.311,490016.0
2020-09-09 09:30:00,310.15,310.69,309.29,310.69,450593.0,287.9974,288.4988,287.1988,288.4988,450593.0
2020-09-09 10:00:00,310.75,312.26,310.67,311.89,302162.0,288.5546,289.9567,288.4803,289.6131,302162.0
2020-09-09 10:30:00,312.02,312.28,311.5,311.78,144529.0,289.7338,289.9753,289.251,289.511,144529.0
2020-09-09 11:00:00,311.85,312.71,311.45,312.46,175123.0,289.576,290.3746,289.2046,290.1424,175123.0
2020-09-09 11:30:00,312.49,312.91,312.25,312.64,188382.0,290.1703,290.5603,289.9474,290.3096,188382.0
2020-09-09 12:00:00,312.66,313.16,312.52,312.94,169480.0,290.3281,290.7924,290.1981,290.5881,169480.0
2020-09-09 12:30:00,313.0,313.68,312.94,313.5,143131.0,290.6438,291.2753,290.5881,291.1081,143131.0
2020-09-09 13:00:00,313.53,314.45,313.53,314.07,98813.0,291.136,291.9903,291.136,291.6374,98813.0
2020-09-09 13:30:00,314.05,314.3,313.37,313.46,106375.0,291.6189,291.851,290.9874,291.071,106375.0
2020-09-09 14:00:00,313.51,313.83,313.06,313.31,123063.0,291.1174,291.4146,290.6996,290.9317,123063.0
2020-09-09 14:30:00,313.45,314.22,313.45,313.99,116379.0,291.0617,291.7767,291.0617,291.5631,116379.0
2020-09-09 15:00:00,314.01,314.64,314.01,314.45,169993.0,291.5817,292.1667,291.5817,291.9903,169993.0
2020-09-09 15:30:00,314.39,314.66,312.09,312.16,276650.0,291.9346,292.1853,289.7988,289.8638,276650.0
2020-09-10 09:30:00,314.05,314.64,313.52,313.86,431230.0,291.6189,292.1667,291.1267,291.4424,431230.0
2020-09-10 10:00:00,313.92,314.71,313.67,313.73,150685.0,291.4981,292.2317,291.266,291.3217,150685.0
2020-09-10 10:30:00,313.62,314.41,311.17,311.33,260725.0,291.2196,291.9531,288.9446,289.0931,260725.0
2020-09-10 11:00:00,311.33,313.08,310.7,313.06,117499.0,289.0931,290.7181,288.5081,290.6996,117499.0
2020-09-10 11:30:00,313.09,313.14,311.64,311.87,108215.0,290.7274,290.7739,289.381,289.5946,108215.0
2020-09-10 12:00:00,311.72,312.34,310.88,311.33,132302.0,289.4553,290.031,288.6753,289.0931,132302.0
2020-09-10 12:30:00,311.39,311.62,309.96,311.02,142934.0,289.1488,289.3624,287.821,288.8053,142934.0
2020-09-10 13:00:00,311.11,312.02,310.79,311.1,72739.0,288.8888,289.7338,288.5917,288.8796,72739.0
2020-09-10 13:30:00,311.08,311.66,310.19,310.38,100892.0,288.861,289.3996,288.0346,288.211,100892.0
2020-09-10 14:00:00,310.43,311.02,307.0,307.15,202227.0,288.2574,288.8053,285.0724,285.2117,202227.0
2020-09-10 14:30:00,307.13,308.92,306.98,308.71,306963.0,285.1931,286.8553,285.0538,286.6603,306963.0
2020-09-10 15:00:00,308.78,308.78,305.82,306.95,350881.0,286.7253,286.7253,283.9767,285.026,350881.0
2020-09-10 15:30:00,306.75,308.39,306.5,306.76,462452.0,284.8403,286.3631,284.6081,284.8495,462452.0
2020-09-11 09:30:00,308.55,309.2,306.83,307.06,378166.0,286.5117,287.1153,284.9145,285.1281,378166.0
2020-09-11 10:00:00,307.0,308.77,306.62,308.2,243556.0,285.0724,286.716,284.7195,286.1867,243556.0
2020-09-11 10:30:00,308.36,309.25,307.38,308.38,175406.0,286.3353,287.1617,285.4253,286.3538,175406.0
2020-09-11 11:00:00,308.45,309.59,308.08,308.37,157005.0,286.4188,287.4774,286.0753,286.3445,157005.0
2020-09-11 11:30:00,308.25,308.25,307.54,307.6,118484.0,286.2331,286.2331,285.5738,285.6295,118484.0
2020-09-11 12:00:00,307.48,308.54,307.2,308.06,101369.0,285.5181,286.5024,285.2581,286.0567,101369.0
2020-09-11 12:30:00,307.88,307.88,306.04,306.08,155026.0,285.8895,285.8895,284.181,284.2181,155026.0
2020-09-11 13:00:00,306.15,306.41,304.7,304.79,189208.0,284.2831,284.5245,282.9367,283.0203,189208.0
2020-09-11 13:30:00,304.8,305.7,304.17,304.57,206905.0,283.0295,283.8653,282.4445,282.816,206905.0
2020-09-11 14:00:00,304.61,306.05,304.24,305.44,143309.0,282.8531,284.1903,282.5095,283.6238,143309.0
2020-09-11 14:30:00,305.42,307.16,305.42,306.54,361847.0,283.6053,285.221,283.6053,284.6453,361847.0
2020-09-11 15:00:00,306.53,307.72,305.38,307.56,359235.0,284.636,285.741,283.5681,285.5924,359235.0
2020-09-11 15:30:00,307.56,308.11,306.75,306.95,370424.0,285.5924,286.1031,284.8403,285.026,370424.0
2020-09-14 09:30:00,310.07,311.53,309.61,311.36,317492.0,287.9231,289.2788,287.496,289.121,317492.0
2020-09-14 10:00:00,311.45,312.75,311.26,312.58,176237.0,289.2046,290.4117,289.0281,290.2538,176237.0
2020-09-14 10:30:00,312.61,312.61,311.93,312.12,100586.0,290.2817,290.2817,289.6503,289.8267,100586.0
2020-09-14 11:00:00,312.13,312.32,311.67,312.2,94723.0,289.836,290.0124,289.4088,289.901,94723.0
2020-09-14 11:30:00,312.2,312.6,312.06,312.22,79330.0,289.901,290.2724,289.771,289.9196,79330.0
2020-09-14 12:00:00,312.17,312.47,311.86,312.14,106815.0,289.8731,290.1517,289.5853,289.8453,106815.0
2020-09-14 12:30:00,312.17,312.32,311.75,312.0,80883.0,289.8731,290.0124,289.4831,289.7153,80883.0
2020-09-14 13:00:00,312.01,312.25,310.75,311.25,95167.0,289.7246,289.9474,288.5546,289.0188,95167.0
2020-09-14 13:30:00,311.24,311.57,310.62,311.43,105555.0,289.0096,289.316,288.4338,289.186,105555.0
2020-09-14 14:00:00,311.38,311.84,311.05,311.34,92289.0,289.1396,289.5667,288.8331,289.1024,92289.0
2020-09-14 14:30:00,311.34,311.63,310.45,311.2,152278.0,289.1024,289.3717,288.276,288.9724,152278.0
2020-09-14 15:00:00,311.24,311.35,310.16,310.86,411087.0,289.0096,289.1117,288.0067,288.6567,411087.0
2020-09-14 15:30:00,310.91,312.22,310.58,310.95,584232.0,288.7031,289.9196,288.3967,288.7403,584232.0
2020-09-15 09:30:00,313.47,314.26,313.4,313.89,352246.0,291.0803,291.8139,291.0153,291.4703,352246.0
2020-09-15 10:00:00,313.88,314.23,313.24,313.63,153387.0,291.461,291.786,290.8667,291.2289,153387.0
2020-09-15 10:30:00,313.69,314.07,312.98,313.8,104125.0,291.2846,291.6374,290.6253,291.3867,104125.0
2020-09-15 11:00:00,313.79,314.12,313.57,313.9,72620.0,291.3774,291.6839,291.1731,291.4796,72620.0
2020-09-15 11:30:00,313.88,314.08,313.48,313.62,68755.0,291.461,291.6467,291.0896,291.2196,68755.0
2020-09-15 12:00:00,313.67,313.95,313.59,313.91,51664.0,291.266,291.526,291.1917,291.4889,51664.0
2020-09-15 12:30:00,313.85,314.02,313.8,313.97,51239.0,291.4331,291.591,291.3867,291.5446,51239.0
2020-09-15 13:00:00,313.97,314.21,313.74,313.81,57136.0,291.5446,291.7674,291.331,291.396,57136.0
2020-09-15 13:30:00,313.76,313.92,313.47,313.48,44089.0,291.3496,291.4981,291.0803,291.0896,44089.0
2020-09-15 14:00:00,313.51,313.54,312.82,313.1,118436.0,291.1174,291.1453,290.4767,290.7367,118436.0
2020-09-15 14:30:00,313.12,313.34,312.83,313.18,69572.0,290.7553,290.9596,290.486,290.811,69572.0
2020-09-15 15:00:00,313.21,313.22,312.05,312.39,211125.0,290.8389,290.8481,289.7617,290.0774,211125.0
2020-09-15 15:30:00,312.41,312.79,311.52,312.57,341872.0,290.096,290.4488,289.2696,290.2446,341872.0
2020-09-16 09:30:00,313.83,313.99,313.08,313.73,208240.0,291.4146,291.5631,290.7181,291.3217,208240.0
2020-09-16 10:00:00,313.71,314.04,313.25,313.44,88802.0,291.3031,291.6096,290.876,291.0524,88802.0
2020-09-16 10:30:00,313.44,313.55,312.74,313.38,152924.0,291.0524,291.1546,290.4024,290.9967,152924.0
2020-09-16 11:00:00,313.44,314.57,313.41,314.48,82145.0,291.0524,292.1017,291.0246,292.0181,82145.0
2020-09-16 11:30:00,314.44,314.51,313.94,313.94,55232.0,291.981,292.046,291.5167,291.5167,55232.0
2020-09-16 12:00:00,313.98,314.2,313.64,313.85,76917.0,291.5539,291.7581,291.2381,291.4331,76917.0
2020-09-16 12:30:00,313.79,313.83,313.37,313.57,81044.0,291.3774,291.4146,290.9874,291.1731,81044.0
2020-09-16 13:00:00,313.44,313.68,313.0,313.1,49871.0,291.0524,291.2753,290.6438,290.7367,49871.0
2020-09-16 13:30:00,313.1,313.67,312.82,313.57,91267.0,290.7367,291.266,290.4767,291.1731,91267.0
2020-09-16 14:00:00,313.53,314.85,313.23,314.55,216582.0,291.136,292.3617,290.8574,292.0831,216582.0
2020-09-16 14:30:00,314.58,315.18,313.46,313.73,165043.0,292.111,292.6681,291.071,291.3217,165043.0
2020-09-16 15:00:00,313.82,314.18,311.74,312.06,260722.0,291.4053,291.7396,289.4738,289.771,260722.0
2020-09-16 15:30:00,312.06,312.94,311.04,311.32,336801.0,289.771,290.5881,288.8238,289.0838,336801.0
2020-09-17 09:30:00,306.48,308.12,306.1,307.86,378105.0,284.5895,286.1124,284.2367,285.871,378105.0
2020-09-17 10:00:00,307.96,309.47,307.66,308.36,207307.0,285.9638,287.366,285.6853,286.3353,207307.0
2020-09-17 10:30:00,308.47,309.87,307.89,309.01,98864.0,286.4374,287.7374,285.8988,286.9388,98864.0
2020-09-17 11:00:00,309.09,310.27,309.09,309.36,137769.0,287.0131,288.1088,287.0131,287.2638,137769.0
2020-09-17 11:30:00,309.35,309.69,307.77,307.96,136988.0,287.2546,287.5703,285.7874,285.9638,136988.0
2020-09-17 12:00:00,307.95,308.2,305.96,306.58,157429.0,285.9545,286.1867,284.1067,284.6824,157429.0
2020-09-17 12:30:00,306.59,307.35,306.1,307.35,181886.0,284.6917,285.3974,284.2367,285.3974,181886.0
2020-09-17 13:00:00,307.34,307.47,306.49,306.99,89244.0,285.3881,285.5088,284.5988,285.0631,89244.0
2020-09-17 13:30:00,306.92,307.73,306.83,307.2,117715.0,284.9981,285.7503,284.9145,285.2581,117715.0
2020-09-17 14:00:00,307.33,308.08,306.86,306.86,92726.0,285.3788,286.0753,284.9424,284.9424,92726.0
2020-09-17 14:30:00,306.77,307.35,306.27,306.94,115110.0,284.8588,285.3974,284.3945,285.0167,115110.0
2020-09-17 15:00:00,306.92,307.46,305.97,306.64,136241.0,284.9981,285.4995,284.116,284.7381,136241.0
2020-09-17 15:30:00,306.49,308.75,306.43,308.6,370116.0,284.5988,286.6974,284.5431,286.5581,370116.0
2020-09-18 09:30:00,309.44,309.48,307.25,308.01,369059.0,287.3381,287.3753,285.3045,286.0103,369059.0
2020-09-18 10:00:00,308.06,309.02,308.01,308.48,115195.0,286.0567,286.9481,286.0103,286.4467,115195.0
2020-09-18 10:30:00,308.42,308.42,306.85,306.97,167051.0,286.391,286.391,284.9331,285.0445,167051.0
2020-09-18 11:00:00,306.99,307.44,306.49,306.95,166433.0,285.0631,285.481,284.5988,285.026,166433.0
2020-09-18 11:30:00,306.99,307.49,306.21,307.16,127046.0,285.0631,285.5274,284.3388,285.221,127046.0
2020-09-18 12:00:00,307.13,307.5,306.01,306.3,248219.0,285.1931,285.5367,284.1531,284.4224,248219.0
2020-09-18 12:30:00,306.4,306.43,304.96,305.26,160337.0,284.5153,284.5431,283.1781,283.4567,160337.0
2020-09-18 13:00:00,305.21,305.43,303.6,303.61,228150.0,283.4103,283.6145,281.9152,281.9245,228150.0
2020-09-18 13:30:00,303.58,304.41,302.55,304.41,232327.0,281.8967,282.6674,280.9402,282.6674,232327.0
2020-09-18 14:00:00,304.38,304.68,303.63,304.47,123687.0,282.6395,282.9181,281.9431,282.7231,123687.0
2020-09-18 14:30:00,304.4,304.92,304.08,304.88,125798.0,282.6581,283.141,282.361,283.1038,125798.0
2020-09-18 15:00:00,304.94,305.56,304.73,305.56,136414.0,283.1595,283.7353,282.9645,283.7353,136414.0
2020-09-18 15:30:00,305.5,305.85,304.94,305.0,469730.0,283.6795,284.0045,283.1595,283.2153,469730.0
2020-09-21 09:30:00,300.47,301.21,298.62,300.01,599901.0,279.0088,279.696,277.2909,278.5817,599901.0
2020-09-21 10:00:00,299.99,300.29,297.54,297.73,255190.0,278.5631,278.8417,276.2881,276.4645,255190.0
2020-09-21 10:30:00,297.63,298.08,296.83,297.7,210293.0,276.3717,276.7895,275.6288,276.4367,210293.0
2020-09-21 11:00:00,297.58,298.74,296.96,297.5,159154.0,276.3252,277.4024,275.7495,276.2509,159154.0
2020-09-21 11:30:00,297.49,298.72,296.96,298.55,171339.0,276.2417,277.3838,275.7495,277.2259,171339.0
2020-09-21 12:00:00,298.6,299.4,298.44,299.14,222528.0,277.2724,278.0152,277.1238,277.7738,222528.0
2020-09-21 12:30:00,299.05,299.37,297.99,298.24,136713.0,277.6902,277.9874,276.7059,276.9381,136713.0
2020-09-21 13:00:00,298.35,299.29,297.67,299.26,138206.0,277.0402,277.9131,276.4088,277.8852,138206.0
2020-09-21 13:30:00,299.26,299.63,298.15,298.58,246578.0,277.8852,278.2288,276.8545,277.2538,246578.0
2020-09-21 14:00:00,298.5,298.75,297.73,298.23,191069.0,277.1795,277.4117,276.4645,276.9288,191069.0
2020-09-21 14:30:00,298.09,298.51,297.21,298.38,204234.0,276.7988,277.1888,275.9817,277.0681,204234.0
2020-09-21 15:00:00,298.34,300.17,298.25,299.82,298799.0,277.0309,278.7302,276.9474,278.4052,298799.0
2020-09-21 15:30:00,299.84,301.75,299.38,301.67,530096.0,278.4238,280.1974,277.9967,280.1231,530096.0
2020-09-22 09:30:00,303.11,303.63,301.68,302.09,362478.0,281.4602,281.9431,280.1324,280.5131,362478.0
2020-09-22 10:00:00,302.09,303.2,302.03,303.2,103758.0,280.5131,281.5438,280.4574,281.5438,103758.0
2020-09-22 10:30:00,303.33,303.43,301.01,301.03,123053.0,281.6645,281.7574,279.5102,279.5288,123053.0
2020-09-22 11:00:00,301.06,301.95,300.67,301.84,143417.0,279.5567,280.3831,279.1945,280.281,143417.0
2020-09-22 11:30:00,301.91,302.29,301.04,302.24,83513.0,280.346,280.6988,279.5381,280.6524,83513.0
2020-09-22 12:00:00,302.23,302.85,302.19,302.56,49186.0,280.6431,281.2188,280.606,280.9495,49186.0
2020-09-22 12:30:00,302.66,302.77,301.6,301.94,92664.0,281.0424,281.1445,280.0581,280.3738,92664.0
2020-09-22 13:00:00,301.94,302.95,301.83,302.89,64386.0,280.3738,281.3117,280.2717,281.256,64386.0
2020-09-22 13:30:00,302.85,303.61,302.74,303.58,110933.0,281.2188,281.9245,281.1167,281.8967,110933.0
2020-09-22 14:00:00,303.62,304.29,303.62,303.89,118642.0,281.9338,282.556,281.9338,282.1845,118642.0
2020-09-22 14:30:00,303.92,304.11,303.57,303.68,121465.0,282.2124,282.3888,281.8874,281.9895,121465.0
2020-09-22 15:00:00,303.67,304.7,303.45,304.63,85595.0,281.9802,282.9367,281.776,282.8717,85595.0
2020-09-22 15:30:00,304.65,305.24,304.1,304.72,409310.0,282.8903,283.4381,282.3795,282.9553,409310.0
2020-09-23 09:30:00,305.26,305.55,304.23,304.28,235815.0,283.4567,283.726,282.5003,282.5467,235815.0
2020-09-23 10:00:00,304.33,304.63,303.48,304.13,88902.0,282.5931,282.8717,281.8038,282.4074,88902.0
2020-09-23 10:30:00,304.12,304.25,303.07,303.56,83376.0,282.3981,282.5188,281.4231,281.8781,83376.0
2020-09-23 11:00:00,303.57,304.13,302.98,303.1,95356.0,281.8874,282.4074,281.3395,281.451,95356.0
2020-09-23 11:30:00,303.11,303.36,302.07,302.17,84806.0,281.4602,281.6924,280.4945,280.5874,84806.0
2020-09-23 12:00:00,302.12,302.75,301.8,302.52,262392.0,280.541,281.126,280.2438,280.9124,262392.0
2020-09-23 12:30:00,302.44,303.21,302.27,303.21,85402.0,280.8381,281.5531,280.6802,281.5531,85402.0
2020-09-23 13:00:00,303.21,303.26,302.43,302.46,59050.0,281.5531,281.5995,280.8288,280.8567,59050.0
2020-09-23 13:30:00,302.48,302.61,301.35,301.61,112416.0,280.8752,280.996,279.826,280.0674,112416.0
2020-09-23 14:00:00,301.63,301.63,299.48,299.74,205340.0,280.086,280.086,278.0895,278.331,205340.0
2020-09-23 14:30:00,299.7,300.01,298.38,298.53,199516.0,278.2938,278.5817,277.0681,277.2074,199516.0
2020-09-23 15:00:00,298.58,298.89,297.54,298.65,249494.0,277.2538,277.5417,276.2881,277.3188,249494.0
2020-09-23 15:30:00,298.55,298.89,297.17,297.66,324739.0,277.2259,277.5417,275.9445,276.3995,324739.0
2020-09-24 09:30:00,296.31,297.8,295.04,297.24,587550.0,275.1459,276.5295,273.9666,276.0095,587550.0
2020-09-24 10:00:00,297.29,299.48,297.28,297.66,217100.0,276.0559,278.0895,276.0467,276.3995,217100.0
2020-09-24 10:30:00,297.69,298.19,296.4,298.02,212075.0,276.4274,276.8917,275.2295,276.7338,212075.0
2020-09-24 11:00:00,298.11,298.43,297.0,297.99,110727.0,276.8174,277.1145,275.7867,276.7059,110727.0
2020-09-24 11:30:00,297.97,299.38,297.91,299.38,93448.0,276.6874,277.9967,276.6317,277.9967,93448.0
2020-09-24 12:00:00,299.39,300.1,299.29,299.61,132665.0,278.0059,278.6652,277.9131,278.2102,132665.0
2020-09-24 12:30:00,299.61,299.93,298.49,299.89,389310.0,278.2102,278.5074,277.1702,278.4702,389310.0
2020-09-24 13:00:00,299.86,301.14,299.83,301.08,101141.0,278.4424,279.631,278.4145,279.5752,101141.0
2020-09-24 13:30:00,301.05,301.46,300.45,300.51,111824.0,279.5474,279.9281,278.9902,279.046,111824.0
2020-09-24 14:00:00,300.66,300.82,299.19,299.4,74059.0,279.1852,279.3338,277.8202,278.0152,74059.0
2020-09-24 14:30:00,299.45,300.33,297.88,297.94,131017.0,278.0617,278.8788,276.6038,276.6595,131017.0
2020-09-24 15:00:00,298.01,298.77,296.97,297.28,163178.0,276.7245,277.4302,275.7588,276.0467,163178.0
2020-09-24 15:30:00,297.22,299.12,296.91,298.47,235872.0,275.9909,277.7552,275.7031,277.1517,235872.0
2020-09-25 09:30:00,297.57,298.63,297.21,298.4,170462.0,276.3159,277.3002,275.9817,277.0867,170462.0
2020-09-25 10:00:00,298.43,299.12,296.72,299.0,163890.0,277.1145,277.7552,275.5267,277.6438,163890.0
2020-09-25 10:30:00,298.98,300.08,298.65,299.55,197914.0,277.6252,278.6467,277.3188,278.1545,197914.0
2020-09-25 11:00:00,299.75,300.6,299.12,300.22,77845.0,278.3402,279.1295,277.7552,278.7767,77845.0
2020-09-25 11:30:00,300.25,300.49,299.2,299.21,97034.0,278.8045,279.0274,277.8295,277.8388,97034.0
2020-09-25 12:00:00,299.28,300.57,299.28,299.93,103985.0,277.9038,279.1017,277.9038,278.5074,103985.0
2020-09-25 12:30:00,299.91,300.54,299.62,300.46,249383.0,278.4888,279.0738,278.2195,278.9995,249383.0
2020-09-25 13:00:00,300.31,301.11,300.23,300.93,90081.0,278.8602,279.6031,278.786,279.436,90081.0
2020-09-25 13:30:00,300.97,301.76,300.92,301.6,89784.0,279.4731,280.2067,279.4267,280.0581,89784.0
2020-09-25 14:00:00,301.6,302.34,301.55,302.25,160237.0,280.0581,280.7452,280.0117,280.6617,160237.0
2020-09-25 14:30:00,302.2,302.7,301.91,302.66,73307.0,280.6152,281.0795,280.346,281.0424,73307.0
2020-09-25 15:00:00,302.65,304.04,302.62,303.8,180197.0,281.0331,282.3238,281.0052,282.101,180197.0
2020-09-25 15:30:00,303.78,303.8,302.78,303.23,322495.0,282.0824,282.101,281.1538,281.5717,322495.0
2020-09-28 09:30:00,307.42,307.97,306.43,306.96,434209.0,285.4624,285.9731,284.5431,285.0353,434209.0
2020-09-28 10:00:00,307.0,308.67,306.6,308.21,141598.0,285.0724,286.6231,284.701,286.196,141598.0
2020-09-28 10:30:00,308.12,308.55,307.02,307.29,94055.0,286.1124,286.5117,285.091,285.3417,94055.0
2020-09-28 11:00:00,307.48,308.11,307.22,307.9,82608.0,285.5181,286.1031,285.2767,285.9081,82608.0
2020-09-28 11:30:00,307.9,308.34,307.55,307.75,104722.0,285.9081,286.3167,285.5831,285.7688,104722.0
2020-09-28 12:00:00,307.8,307.93,307.32,307.57,80856.0,285.8153,285.936,285.3695,285.6017,80856.0
2020-09-28 12:30:00,307.61,308.33,307.42,308.31,59810.0,285.6388,286.3074,285.4624,286.2888,59810.0
2020-09-28 13:00:00,308.33,308.55,307.98,308.38,51054.0,286.3074,286.5117,285.9824,286.3538,51054.0
2020-09-28 13:30:00,308.49,308.86,308.45,308.71,59101.0,286.456,286.7996,286.4188,286.6603,59101.0
2020-09-28 14:00:00,308.71,308.88,308.32,308.61,90791.0,286.6603,286.8181,286.2981,286.5674,90791.0
2020-09-28 14:30:00,308.64,309.02,308.52,308.82,195616.0,286.5953,286.9481,286.4838,286.7624,195616.0
2020-09-28 15:00:00,308.78,308.85,308.22,308.66,213706.0,286.7253,286.7903,286.2053,286.6138,213706.0
2020-09-28 15:30:00,308.65,308.65,307.72,308.32,364424.0,286.6046,286.6046,285.741,286.2981,364424.0
2020-09-29 09:30:00,306.84,307.19,306.32,306.7,321313.0,286.145,286.4714,285.6601,286.0144,321313.0
2020-09-29 10:00:00,306.74,307.51,306.45,307.2,115046.0,286.0517,286.7698,285.7813,286.4807,115046.0
2020-09-29 10:30:00,307.25,307.26,305.62,305.92,104917.0,286.5273,286.5367,285.0073,285.287,104917.0
2020-09-29 11:00:00,305.89,306.09,305.46,305.79,81503.0,285.2591,285.4456,284.8581,285.1658,81503.0
2020-09-29 11:30:00,305.85,306.21,304.81,305.15,113596.0,285.2218,285.5575,284.2519,284.569,113596.0
2020-09-29 12:00:00,305.19,305.26,304.73,305.11,51854.0,284.6063,284.6716,284.1773,284.5317,51854.0
2020-09-29 12:30:00,305.16,305.66,305.03,305.61,36988.0,284.5783,285.0446,284.4571,284.998,36988.0
2020-09-29 13:00:00,305.64,305.64,304.65,305.5,138599.0,285.0259,285.0259,284.1027,284.8954,138599.0
2020-09-29 13:30:00,305.54,306.47,305.54,306.15,92320.0,284.9327,285.8,284.9327,285.5015,92320.0
2020-09-29 14:00:00,306.14,306.45,305.84,306.42,160132.0,285.4922,285.7813,285.2124,285.7533,160132.0
2020-09-29 14:30:00,306.41,306.69,306.17,306.17,96607.0,285.744,286.0051,285.5202,285.5202,96607.0
2020-09-29 15:00:00,306.25,306.58,305.84,305.99,158470.0,285.5948,285.9025,285.2124,285.3523,158470.0
2020-09-29 15:30:00,306.01,306.17,305.31,305.31,377535.0,285.371,285.5202,284.7182,284.7182,377535.0
2020-09-30 09:30:00,306.04,307.9,306.0,307.8,205591.0,285.399,287.1335,285.3617,287.0403,205591.0
2020-09-30 10:00:00,307.85,308.94,307.74,308.58,802444.0,287.0869,288.1034,286.9843,287.7676,802444.0
2020-09-30 10:30:00,308.65,309.19,308.49,308.55,173809.0,287.8329,288.3365,287.6837,287.7397,173809.0
2020-09-30 11:00:00,308.57,309.68,308.36,309.42,129905.0,287.7583,288.7935,287.5625,288.551,129905.0
2020-09-30 11:30:00,309.42,309.54,308.88,309.47,99256.0,288.551,288.6629,288.0474,288.5976,99256.0
2020-09-30 12:00:00,309.45,310.04,309.42,309.97,75669.0,288.579,289.1292,288.551,289.0639,75669.0
2020-09-30 12:30:00,309.98,310.1,309.38,309.64,133141.0,289.0732,289.1851,288.5137,288.7562,133141.0
2020-09-30 13:00:00,309.64,309.7,308.87,309.25,120271.0,288.7562,288.8121,288.0381,288.3925,120271.0
2020-09-30 13:30:00,309.25,310.05,309.24,310.05,84184.0,288.3925,289.1385,288.3831,289.1385,84184.0
2020-09-30 14:00:00,310.05,310.75,308.3,309.24,209940.0,289.1385,289.7913,287.5065,288.3831,209940.0
2020-09-30 14:30:00,309.01,309.15,307.02,308.59,235850.0,288.1686,288.2992,286.3129,287.777,235850.0
2020-09-30 15:00:00,308.45,308.8,305.85,307.03,398955.0,287.6464,287.9728,285.2218,286.3222,398955.0
2020-09-30 15:30:00,306.83,308.97,306.4,307.61,813365.0,286.1357,288.1313,285.7347,286.8631,813365.0
2020-10-01 09:30:00,310.16,311.11,309.27,309.35,445344.0,289.2411,290.127,288.4111,288.4857,445344.0
2020-10-01 10:00:00,309.32,309.63,308.28,308.71,212584.0,288.4577,288.7468,287.4879,287.8889,212584.0
2020-10-01 10:30:00,308.75,309.95,308.6,309.27,147289.0,287.9262,289.0452,287.7863,288.4111,147289.0
2020-10-01 11:00:00,309.3,309.86,308.44,309.75,298093.0,288.4391,288.9613,287.6371,288.8587,298093.0
2020-10-01 11:30:00,309.74,310.16,309.32,309.78,168608.0,288.8494,289.2411,288.4577,288.8867,168608.0
2020-10-01 12:00:00,309.77,309.79,308.9,309.7,100437.0,288.8774,288.896,288.0661,288.8121,100437.0
2020-10-01 12:30:00,309.75,309.93,309.39,309.71,37818.0,288.8587,289.0266,288.523,288.8214,37818.0
2020-10-01 13:00:00,309.78,310.17,309.22,309.42,82321.0,288.8867,289.2504,288.3645,288.551,82321.0
2020-10-01 13:30:00,309.45,309.72,308.58,308.87,77092.0,288.579,288.8308,287.7676,288.0381,77092.0
2020-10-01 14:00:00,308.91,309.54,307.76,308.87,191845.0,288.0754,288.6629,287.0029,288.0381,191845.0
2020-10-01 14:30:00,308.89,309.73,308.89,309.53,165459.0,288.0567,288.8401,288.0567,288.6536,165459.0
2020-10-01 15:00:00,309.59,309.94,308.58,308.72,137958.0,288.7095,289.0359,287.7676,287.8982,137958.0
2020-10-01 15:30:00,308.66,309.7,308.49,309.58,292989.0,287.8422,288.8121,287.6837,288.7002,292989.0
2020-10-02 09:30:00,304.72,307.14,304.21,306.8,535515.0,284.168,286.4248,283.6924,286.1077,535515.0
2020-10-02 10:00:00,306.9,308.08,306.79,307.79,228812.0,286.201,287.3014,286.0984,287.0309,228812.0
2020-10-02 10:30:00,307.66,307.77,306.5,307.31,116491.0,286.9097,287.0123,285.8279,286.5833,116491.0
2020-10-02 11:00:00,307.29,308.03,306.82,307.53,261659.0,286.5646,287.2547,286.1263,286.7885,261659.0
2020-10-02 11:30:00,307.52,307.57,305.67,305.72,148822.0,286.7791,286.8258,285.0539,285.1005,148822.0
2020-10-02 12:00:00,305.63,308.58,304.95,307.81,297719.0,285.0166,287.7676,284.3825,287.0496,297719.0
2020-10-02 12:30:00,307.95,308.51,307.54,308.12,97941.0,287.1801,287.7024,286.7978,287.3387,97941.0
2020-10-02 13:00:00,308.18,308.46,307.62,308.27,67819.0,287.3946,287.6557,286.8724,287.4786,67819.0
2020-10-02 13:30:00,308.38,308.39,306.7,307.29,135801.0,287.5811,287.5905,286.0144,286.5646,135801.0
2020-10-02 14:00:00,307.25,308.37,307.25,308.01,75553.0,286.5273,287.5718,286.5273,287.2361,75553.0
2020-10-02 14:30:00,308.08,308.25,307.46,307.94,155538.0,287.3014,287.4599,286.7232,287.1708,155538.0
2020-10-02 15:00:00,307.86,308.34,306.96,307.73,151614.0,287.0962,287.5438,286.2569,286.975,151614.0
2020-10-02 15:30:00,307.69,308.24,306.53,306.69,198067.0,286.9377,287.4506,285.8559,286.0051,198067.0
2020-10-05 09:30:00,308.69,309.78,308.69,309.18,289445.0,287.8702,288.8867,287.8702,288.3272,289445.0
2020-10-05 10:00:00,309.23,310.36,309.23,310.17,217461.0,288.3738,289.4276,288.3738,289.2504,217461.0
2020-10-05 10:30:00,310.21,311.04,310.21,310.74,138545.0,289.2877,290.0617,289.2877,289.782,138545.0
2020-10-05 11:00:00,310.75,311.29,310.67,310.99,100508.0,289.7913,290.2949,289.7167,290.0151,100508.0
2020-10-05 11:30:00,311.02,311.03,310.66,310.89,70878.0,290.0431,290.0524,289.7074,289.9218,70878.0
2020-10-05 12:00:00,310.91,311.03,310.75,311.03,63853.0,289.9405,290.0524,289.7913,290.0524,63853.0
2020-10-05 12:30:00,311.01,311.11,310.91,311.05,45892.0,290.0338,290.127,289.9405,290.0711,45892.0
2020-10-05 13:00:00,311.13,311.17,310.7,310.91,65061.0,290.1457,290.183,289.7447,289.9405,65061.0
2020-10-05 13:30:00,310.92,310.93,310.26,310.36,68751.0,289.9498,289.9591,289.3343,289.4276,68751.0
2020-10-05 14:00:00,310.3,310.69,310.08,310.5,76705.0,289.3716,289.7353,289.1665,289.5581,76705.0
2020-10-05 14:30:00,310.51,311.6,310.5,311.57,132103.0,289.5675,290.584,289.5581,290.556,132103.0
2020-10-05 15:00:00,311.55,312.25,311.35,312.2,144000.0,290.5373,291.1901,290.3508,291.1435,144000.0
2020-10-05 15:30:00,312.17,312.29,311.8,312.05,492138.0,291.1155,291.2274,290.7705,291.0036,492138.0
2020-10-06 09:30:00,312.25,312.54,311.48,311.78,263137.0,291.1901,291.4606,290.4721,290.7518,263137.0
2020-10-06 10:00:00,311.9,312.84,311.9,312.61,115000.0,290.8637,291.7403,290.8637,291.5258,115000.0
2020-10-06 10:30:00,312.62,312.83,311.5,312.28,125242.0,291.5352,291.731,290.4907,291.2181,125242.0
2020-10-06 11:00:00,312.28,312.5,311.38,311.78,117188.0,291.2181,291.4233,290.3788,290.7518,117188.0
2020-10-06 11:30:00,311.75,312.16,311.11,311.35,97755.0,290.7238,291.1062,290.127,290.3508,97755.0
2020-10-06 12:00:00,311.33,312.08,311.33,311.92,93100.0,290.3322,291.0316,290.3322,290.8824,93100.0
2020-10-06 12:30:00,311.99,312.68,311.78,312.61,81345.0,290.9477,291.5911,290.7518,291.5258,81345.0
2020-10-06 13:00:00,312.66,313.22,312.52,312.82,93464.0,291.5725,292.0947,291.4419,291.7217,93464.0
2020-10-06 13:30:00,312.82,313.1,312.55,312.76,110986.0,291.7217,291.9828,291.4699,291.6657,110986.0
2020-10-06 14:00:00,312.75,313.51,312.66,313.35,137149.0,291.6564,292.3651,291.5725,292.2159,137149.0
2020-10-06 14:30:00,313.4,314.32,308.43,309.6,623317.0,292.2626,293.1205,287.6278,288.7188,623317.0
2020-10-06 15:00:00,309.58,309.58,307.38,308.79,477183.0,288.7002,288.7002,286.6486,287.9635,477183.0
2020-10-06 15:30:00,308.76,309.7,307.18,307.64,320516.0,287.9355,288.8121,286.4621,286.891,320516.0
2020-10-07 09:30:00,310.61,311.82,310.6,311.44,212094.0,289.6607,290.7891,289.6514,290.4347,212094.0
2020-10-07 10:00:00,311.45,311.85,310.87,311.75,105393.0,290.4441,290.8171,289.9032,290.7238,105393.0
2020-10-07 10:30:00,311.76,312.11,311.46,311.85,124543.0,290.7332,291.0596,290.4534,290.8171,124543.0
2020-10-07 11:00:00,312.03,312.22,311.57,311.86,67615.0,290.985,291.1621,290.556,290.8264,67615.0
2020-10-07 11:30:00,311.96,312.09,311.75,311.76,39901.0,290.9197,291.0409,290.7238,290.7332,39901.0
2020-10-07 12:00:00,311.82,312.0,311.0,311.48,68691.0,290.7891,290.957,290.0244,290.4721,68691.0
2020-10-07 12:30:00,311.44,311.99,311.43,311.96,61807.0,290.4347,290.9477,290.4254,290.9197,61807.0
2020-10-07 13:00:00,311.97,312.2,311.96,312.16,67428.0,290.929,291.1435,290.9197,291.1062,67428.0
2020-10-07 13:30:00,312.23,313.11,312.16,312.7,77173.0,291.1715,291.9921,291.1062,291.6098,77173.0
2020-10-07 14:00:00,312.75,313.54,312.59,313.41,90076.0,291.6564,292.3931,291.5072,292.2719,90076.0
2020-10-07 14:30:00,313.44,313.6,312.98,313.49,131639.0,292.2999,292.4491,291.8709,292.3465,131639.0
2020-10-07 15:00:00,313.47,313.81,313.38,313.54,88928.0,292.3278,292.6449,292.2439,292.3931,88928.0
2020-10-07 15:30:00,313.55,313.71,312.96,312.99,207885.0,292.4024,292.5516,291.8522,291.8802,207885.0
2020-10-08 09:30:00,314.96,315.28,314.48,315.21,247573.0,293.7173,294.0158,293.2697,293.9505,247573.0
2020-10-08 10:00:00,315.27,315.5,314.48,314.94,94652.0,294.0064,294.2209,293.2697,293.6987,94652.0
2020-10-08 10:30:00,314.9,315.59,314.85,315.13,79662.0,293.6614,294.3049,293.6148,293.8759,79662.0
2020-10-08 11:00:00,315.18,315.54,314.76,314.82,101071.0,293.9225,294.2582,293.5308,293.5868,101071.0
2020-10-08 11:30:00,314.79,315.0,314.05,314.57,114311.0,293.5588,293.7546,292.8687,293.3536,114311.0
2020-10-08 12:00:00,314.59,315.43,314.55,315.35,92065.0,293.3723,294.1556,293.335,294.081,92065.0
2020-10-08 12:30:00,315.37,315.51,315.17,315.37,72417.0,294.0997,294.2302,293.9132,294.0997,72417.0
2020-10-08 13:00:00,315.42,315.44,314.96,315.11,77426.0,294.1463,294.165,293.7173,293.8572,77426.0
2020-10-08 13:30:00,315.11,315.32,314.99,315.01,71502.0,293.8572,294.0531,293.7453,293.764,71502.0
2020-10-08 14:00:00,315.07,315.56,314.92,315.42,43862.0,293.8199,294.2769,293.68,294.1463,43862.0
2020-10-08 14:30:00,315.44,315.7,315.39,315.54,45237.0,294.165,294.4074,294.1183,294.2582,45237.0
2020-10-08 15:00:00,315.53,315.75,315.11,315.63,176394.0,294.2489,294.4541,293.8572,294.3422,176394.0
2020-10-08 15:30:00,315.64,315.85,315.44,315.75,114286.0,294.3515,294.5473,294.165,294.4541,114286.0
2020-10-09 09:30:00,317.47,317.93,317.06,317.42,286486.0,296.0581,296.487,295.6757,296.0114,286486.0
2020-10-09 10:00:00,317.44,317.56,316.85,316.93,111269.0,296.0301,296.142,295.4799,295.5545,111269.0
2020-10-09 10:30:00,316.91,317.54,316.91,317.43,471187.0,295.5358,296.1233,295.5358,296.0208,471187.0
2020-10-09 11:00:00,317.48,317.87,317.48,317.77,51452.0,296.0674,296.4311,296.0674,296.3378,51452.0
2020-10-09 11:30:00,317.75,318.95,317.72,318.77,185500.0,296.3192,297.4382,296.2912,297.2704,185500.0
2020-10-09 12:00:00,318.73,319.1,318.31,318.56,125323.0,297.2331,297.5781,296.8414,297.0745,125323.0
2020-10-09 12:30:00,318.6,318.86,318.32,318.49,82123.0,297.1118,297.3543,296.8507,297.0093,82123.0
2020-10-09 13:00:00,318.5,318.65,318.23,318.33,41186.0,297.0186,297.1585,296.7668,296.86,41186.0
2020-10-09 13:30:00,318.32,318.67,318.24,318.67,52371.0,296.8507,297.1771,296.7761,297.1771,52371.0
2020-10-09 14:00:00,318.68,318.68,318.05,318.17,143848.0,297.1864,297.1864,296.5989,296.7108,143848.0
2020-10-09 14:30:00,318.18,318.46,317.8,318.16,309004.0,296.7202,296.9813,296.3658,296.7015,309004.0
2020-10-09 15:00:00,318.16,318.73,318.05,318.66,163742.0,296.7015,297.2331,296.5989,297.1678,163742.0
2020-10-09 15:30:00,318.67,318.67,317.98,318.62,263594.0,297.1771,297.1771,296.5337,297.1305,263594.0
2020-10-12 09:30:00,321.14,321.36,320.66,321.0,205789.0,299.4805,299.6857,299.0329,299.35,205789.0
2020-10-12 10:00:00,320.99,321.69,320.91,321.67,90656.0,299.3406,299.9934,299.266,299.9748,90656.0
2020-10-12 10:30:00,321.66,322.38,321.54,322.19,77547.0,299.9655,300.6369,299.8535,300.4597,77547.0
2020-10-12 11:00:00,322.25,323.33,322.25,323.16,76306.0,300.5157,301.5228,300.5157,301.3643,76306.0
2020-10-12 11:30:00,323.15,323.46,322.96,323.1,89159.0,301.355,301.6441,301.1778,301.3083,89159.0
2020-10-12 12:00:00,323.16,324.32,323.07,324.16,135202.0,301.3643,302.4461,301.2804,302.2968,135202.0
2020-10-12 12:30:00,324.14,324.57,324.03,324.13,76447.0,302.2782,302.6792,302.1756,302.2689,76447.0
2020-10-12 13:00:00,324.18,324.84,323.92,324.67,58923.0,302.3155,302.931,302.073,302.7724,58923.0
2020-10-12 13:30:00,324.8,325.01,324.39,324.57,71845.0,302.8937,303.0895,302.5113,302.6792,71845.0
2020-10-12 14:00:00,324.6,325.16,324.58,325.14,102387.0,302.7072,303.2294,302.6885,303.2107,102387.0
2020-10-12 14:30:00,325.19,325.23,324.57,324.74,133709.0,303.2574,303.2947,302.6792,302.8377,133709.0
2020-10-12 15:00:00,324.77,324.98,324.19,324.6,225052.0,302.8657,303.0615,302.3248,302.7072,225052.0
2020-10-12 15:30:00,324.59,324.64,323.53,323.77,397058.0,302.6978,302.7445,301.7093,301.9331,397058.0
2020-10-13 09:30:00,323.64,323.73,322.56,323.22,330184.0,301.8119,301.8958,300.8048,301.4202,330184.0
2020-10-13 10:00:00,323.2,323.43,322.17,322.75,112772.0,301.4016,301.6161,300.4411,300.9819,112772.0
2020-10-13 10:30:00,322.79,322.94,322.08,322.81,111402.0,301.0192,301.1591,300.3571,301.0379,111402.0
2020-10-13 11:00:00,322.81,323.26,322.62,323.0,83180.0,301.0379,301.4575,300.8607,301.2151,83180.0
2020-10-13 11:30:00,323.02,323.21,322.53,322.84,73688.0,301.2337,301.4109,300.7768,301.0659,73688.0
2020-10-13 12:00:00,322.94,322.96,322.14,322.77,63977.0,301.1591,301.1778,300.4131,301.0006,63977.0
2020-10-13 12:30:00,322.69,322.82,322.34,322.75,53166.0,300.926,301.0472,300.5996,300.9819,53166.0
2020-10-13 13:00:00,322.76,323.0,321.81,322.5,138127.0,300.9913,301.2151,300.1053,300.7488,138127.0
2020-10-13 13:30:00,322.54,322.65,321.35,321.5,153641.0,300.7861,300.8887,299.6764,299.8162,153641.0
2020-10-13 14:00:00,321.48,322.05,321.17,321.21,127035.0,299.7976,300.3292,299.5085,299.5458,127035.0
2020-10-13 14:30:00,321.26,321.73,320.7,321.55,196436.0,299.5924,300.0307,299.0702,299.8629,196436.0
2020-10-13 15:00:00,321.48,322.81,321.48,322.63,129208.0,299.7976,301.0379,299.7976,300.87,129208.0
2020-10-13 15:30:00,322.61,322.89,321.66,321.66,169821.0,300.8514,301.1125,299.9655,299.9655,169821.0
2020-10-14 09:30:00,322.22,323.3,321.97,323.1,153362.0,300.4877,301.4948,300.2545,301.3083,153362.0
2020-10-14 10:00:00,323.14,323.18,321.61,321.68,95193.0,301.3456,301.3829,299.9188,299.9841,95193.0
2020-10-14 10:30:00,321.73,322.4,321.34,322.14,143807.0,300.0307,300.6555,299.667,300.4131,143807.0
2020-10-14 11:00:00,322.26,322.34,321.55,321.57,75441.0,300.525,300.5996,299.8629,299.8815,75441.0
2020-10-14 11:30:00,321.59,321.73,319.72,319.87,135584.0,299.9002,300.0307,298.1563,298.2962,135584.0
2020-10-14 12:00:00,319.87,320.58,318.93,319.58,134108.0,298.2962,298.9583,297.4196,298.0257,134108.0
2020-10-14 12:30:00,319.52,319.97,319.07,319.8,72572.0,297.9698,298.3894,297.5501,298.2309,72572.0
2020-10-14 13:00:00,319.64,320.09,319.39,319.46,76470.0,298.0817,298.5013,297.8486,297.9138,76470.0
2020-10-14 13:30:00,319.45,319.88,318.96,319.8,82767.0,297.9045,298.3055,297.4476,298.2309,82767.0
2020-10-14 14:00:00,319.81,320.38,319.55,319.75,115315.0,298.2402,298.7718,297.9978,298.1843,115315.0
2020-10-14 14:30:00,319.72,319.94,318.97,319.8,100553.0,298.1563,298.3615,297.4569,298.2309,100553.0
2020-10-14 15:00:00,319.83,320.82,319.65,320.32,108325.0,298.2589,299.1821,298.091,298.7158,108325.0
2020-10-14 15:30:00,320.28,320.89,319.49,319.69,171044.0,298.6785,299.2474,297.9418,298.1283,171044.0
2020-10-15 09:30:00,315.71,317.46,315.22,317.37,391696.0,294.4168,296.0487,293.9598,295.9648,391696.0
2020-10-15 10:00:00,317.5,317.56,316.49,316.63,139374.0,296.086,296.142,295.1441,295.2747,139374.0
2020-10-15 10:30:00,316.62,316.81,315.89,316.69,109324.0,295.2654,295.4426,294.5846,295.3307,109324.0
2020-10-15 11:00:00,316.55,317.84,316.16,317.3,92282.0,295.2001,296.4031,294.8364,295.8995,92282.0
2020-10-15 11:30:00,317.35,318.15,317.22,317.6,101767.0,295.9461,296.6922,295.8249,296.1793,101767.0
2020-10-15 12:00:00,317.4,317.76,317.07,317.18,100094.0,295.9928,296.3285,295.685,295.7876,100094.0
2020-10-15 12:30:00,317.14,317.75,316.79,317.71,114376.0,295.7503,296.3192,295.4239,296.2819,114376.0
2020-10-15 13:00:00,317.71,318.2,317.64,317.94,85668.0,296.2819,296.7388,296.2166,296.4964,85668.0
2020-10-15 13:30:00,317.93,318.58,317.87,318.32,65573.0,296.487,297.0932,296.4311,296.8507,65573.0
2020-10-15 14:00:00,318.36,318.77,318.35,318.7,78502.0,296.888,297.2704,296.8787,297.2051,78502.0
2020-10-15 14:30:00,318.58,318.78,318.12,318.69,63123.0,297.0932,297.2797,296.6642,297.1958,63123.0
2020-10-15 15:00:00,318.68,319.43,318.54,319.36,143241.0,297.1864,297.8859,297.0559,297.8206,143241.0
2020-10-15 15:30:00,319.33,319.7,318.85,319.25,383541.0,297.7926,298.1376,297.345,297.718,383541.0
2020-10-16 09:30:00,320.65,320.78,319.95,320.72,222412.0,299.0236,299.1448,298.3708,299.0889,222412.0
2020-10-16 10:00:00,320.68,322.14,320.67,322.11,115008.0,299.0516,300.4131,299.0422,300.3851,115008.0
2020-10-16 10:30:00,322.14,322.21,321.33,321.41,104916.0,300.4131,300.4784,299.6577,299.7323,104916.0
2020-10-16 11:00:00,321.32,321.41,320.22,320.73,96121.0,299.6484,299.7323,298.6226,299.0982,96121.0
2020-10-16 11:30:00,320.61,321.14,320.48,321.01,32467.0,298.9863,299.4805,298.865,299.3593,32467.0
2020-10-16 12:00:00,321.0,321.06,320.27,320.83,48257.0,299.35,299.4059,298.6692,299.1914,48257.0
2020-10-16 12:30:00,320.78,320.81,320.09,320.6,51717.0,299.1448,299.1728,298.5013,298.9769,51717.0
2020-10-16 13:00:00,320.62,321.0,320.49,320.9,55351.0,298.9956,299.35,298.8744,299.2567,55351.0
2020-10-16 13:30:00,320.9,321.13,320.68,320.84,79738.0,299.2567,299.4712,299.0516,299.2008,79738.0
2020-10-16 14:00:00,320.86,321.27,320.58,321.19,92325.0,299.2194,299.6018,298.9583,299.5272,92325.0
2020-10-16 14:30:00,321.2,321.45,320.94,321.43,107795.0,299.5365,299.7696,299.294,299.751,107795.0
2020-10-16 15:00:00,321.43,321.43,320.24,320.46,118662.0,299.751,299.751,298.6412,298.8464,118662.0
2020-10-16 15:30:00,320.47,320.53,318.9,319.02,174615.0,298.8557,298.9117,297.3916,297.5035,174615.0
2020-10-19 09:30:00,320.3,320.89,320.15,320.15,221904.0,298.6972,299.2474,298.5573,298.5573,221904.0
2020-10-19 10:00:00,320.05,320.05,318.66,319.9,109176.0,298.464,298.464,297.1678,298.3242,109176.0
2020-10-19 10:30:00,319.96,319.96,318.22,318.91,95837.0,298.3801,298.3801,296.7575,297.4009,95837.0
2020-10-19 11:00:00,318.84,319.08,317.54,318.22,65613.0,297.3357,297.5595,296.1233,296.7575,65613.0
2020-10-19 11:30:00,318.17,318.64,317.92,318.08,77577.0,296.7108,297.1491,296.4777,296.6269,77577.0
2020-10-19 12:00:00,318.03,318.46,317.51,317.73,87679.0,296.5803,296.9813,296.0954,296.3005,87679.0
2020-10-19 12:30:00,317.73,318.27,317.69,318.04,97154.0,296.3005,296.8041,296.2632,296.5896,97154.0
2020-10-19 13:00:00,318.0,318.19,317.57,317.71,36518.0,296.5523,296.7295,296.1513,296.2819,36518.0
2020-10-19 13:30:00,317.75,317.76,316.55,316.79,129044.0,296.3192,296.3285,295.2001,295.4239,129044.0
2020-10-19 14:00:00,316.69,317.07,316.24,316.99,83592.0,295.3307,295.685,294.911,295.6104,83592.0
2020-10-19 14:30:00,316.82,316.82,314.33,314.42,193323.0,295.4519,295.4519,293.1298,293.2138,193323.0
2020-10-19 15:00:00,314.4,314.7,313.54,314.19,224813.0,293.1951,293.4749,292.3931,292.9993,224813.0
2020-10-19 15:30:00,314.15,314.84,313.33,314.21,340582.0,292.962,293.6054,292.1973,293.0179,340582.0
2020-10-20 09:30:00,315.48,316.8,315.14,316.8,366512.0,294.2023,295.4332,293.8852,295.4332,366512.0
2020-10-20 10:00:00,316.78,317.2,316.0,316.24,144320.0,295.4146,295.8063,294.6872,294.911,144320.0
2020-10-20 10:30:00,316.24,316.65,315.8,315.8,80756.0,294.911,295.2934,294.5007,294.5007,80756.0
2020-10-20 11:00:00,315.52,316.0,314.77,315.69,123911.0,294.2396,294.6872,293.5402,294.3981,123911.0
2020-10-20 11:30:00,315.75,316.16,315.37,316.16,126973.0,294.4541,294.8364,294.0997,294.8364,126973.0
2020-10-20 12:00:00,316.17,316.53,316.13,316.16,195851.0,294.8457,295.1815,294.8084,294.8364,195851.0
2020-10-20 12:30:00,316.14,317.62,316.07,317.02,424605.0,294.8178,296.1979,294.7525,295.6384,424605.0
2020-10-20 13:00:00,317.05,318.39,316.97,318.24,114590.0,295.6664,296.916,295.5918,296.7761,114590.0
2020-10-20 13:30:00,318.26,318.67,317.31,317.65,198384.0,296.7948,297.1771,295.9088,296.2259,198384.0
2020-10-20 14:00:00,317.61,318.13,317.1,317.47,73956.0,296.1886,296.6735,295.713,296.0581,73956.0
2020-10-20 14:30:00,317.44,317.75,316.91,316.98,109297.0,296.0301,296.3192,295.5358,295.6011,109297.0
2020-10-20 15:00:00,317.13,317.43,314.83,316.2,273752.0,295.741,296.0208,293.5961,294.8737,273752.0
2020-10-20 15:30:00,316.23,316.82,315.31,315.42,332341.0,294.9017,295.4519,294.0437,294.1463,332341.0
2020-10-21 09:30:00,315.38,317.4,315.23,317.3,193412.0,294.109,295.9928,293.9691,295.8995,193412.0
2020-10-21 10:00:00,317.34,317.53,316.87,316.95,76256.0,295.9368,296.114,295.4985,295.5731,76256.0
2020-10-21 10:30:00,317.05,317.07,315.9,316.04,77369.0,295.6664,295.685,294.5939,294.7245,77369.0
2020-10-21 11:00:00,316.05,316.1,314.59,315.26,112101.0,294.7338,294.7805,293.3723,293.9971,112101.0
2020-10-21 11:30:00,315.24,316.07,314.94,315.2,127807.0,293.9785,294.7525,293.6987,293.9412,127807.0
2020-10-21 12:00:00,315.27,317.0,314.94,315.93,145594.0,294.0064,295.6198,293.6987,294.6219,145594.0
2020-10-21 12:30:00,316.04,316.04,314.62,314.91,116962.0,294.7245,294.7245,293.4003,293.6707,116962.0
2020-10-21 13:00:00,314.9,315.72,314.8,315.62,60767.0,293.6614,294.4261,293.5681,294.3328,60767.0
2020-10-21 13:30:00,315.7,316.19,315.23,315.58,68130.0,294.4074,294.8644,293.9691,294.2955,68130.0
2020-10-21 14:00:00,315.65,316.62,315.42,316.4,110857.0,294.3608,295.2654,294.1463,295.0602,110857.0
2020-10-21 14:30:00,316.43,316.88,316.28,316.84,63843.0,295.0882,295.5078,294.9483,295.4705,63843.0
2020-10-21 15:00:00,316.94,316.94,315.83,316.54,112232.0,295.5638,295.5638,294.5287,295.1908,112232.0
2020-10-21 15:30:00,316.5,316.73,314.75,314.8,207698.0,295.1535,295.368,293.5215,293.5681,207698.0
2020-10-22 09:30:00,315.06,315.78,315.05,315.53,168607.0,293.8106,294.482,293.8013,294.2489,168607.0
2020-10-22 10:00:00,315.44,315.63,313.83,314.15,95074.0,294.165,294.3422,292.6636,292.962,95074.0
2020-10-22 10:30:00,314.12,314.56,312.99,314.39,225875.0,292.934,293.3443,291.8802,293.1858,225875.0
2020-10-22 11:00:00,314.39,315.45,314.3,315.05,123786.0,293.1858,294.1743,293.1019,293.8013,123786.0
2020-10-22 11:30:00,315.04,315.15,314.34,314.44,121359.0,293.7919,293.8945,293.1392,293.2324,121359.0
2020-10-22 12:00:00,314.47,314.92,314.17,314.75,65826.0,293.2604,293.68,292.9806,293.5215,65826.0
2020-10-22 12:30:00,314.73,315.33,314.25,315.25,75100.0,293.5029,294.0624,293.0552,293.9878,75100.0
2020-10-22 13:00:00,315.26,316.32,315.13,315.88,106699.0,293.9971,294.9856,293.8759,294.5753,106699.0
2020-10-22 13:30:00,315.88,316.53,315.57,316.31,144773.0,294.5753,295.1815,294.2862,294.9763,144773.0
2020-10-22 14:00:00,316.37,316.97,316.29,316.56,126417.0,295.0322,295.5918,294.9576,295.2094,126417.0
2020-10-22 14:30:00,316.58,316.82,316.33,316.41,90382.0,295.2281,295.4519,294.9949,295.0695,90382.0
2020-10-22 15:00:00,316.45,316.71,315.93,316.71,98399.0,295.1068,295.3493,294.6219,295.3493,98399.0
2020-10-22 15:30:00,316.72,317.16,316.2,316.59,261298.0,295.3586,295.769,294.8737,295.2374,261298.0
2020-10-23 09:30:00,317.84,317.84,316.79,317.17,164178.0,296.4031,296.4031,295.4239,295.7783,164178.0
2020-10-23 10:00:00,317.18,317.18,316.41,316.88,108984.0,295.7876,295.7876,295.0695,295.5078,108984.0
2020-10-23 10:30:00,316.83,317.18,316.42,316.71,68015.0,295.4612,295.7876,295.0789,295.3493,68015.0
2020-10-23 11:00:00,316.67,317.13,316.03,316.43,84023.0,295.312,295.741,294.7152,295.0882,84023.0
2020-10-23 11:30:00,316.45,316.55,315.68,316.09,68140.0,295.1068,295.2001,294.3888,294.7711,68140.0
2020-10-23 12:00:00,316.0,316.42,315.24,315.64,117919.0,294.6872,295.0789,293.9785,294.3515,117919.0
2020-10-23 12:30:00,315.6,316.03,315.3,315.49,58788.0,294.3142,294.7152,294.0344,294.2116,58788.0
2020-10-23 13:00:00,315.5,316.55,315.5,316.5,67041.0,294.2209,295.2001,294.2209,295.1535,67041.0
2020-10-23 13:30:00,316.53,316.63,316.28,316.45,64305.0,295.1815,295.2747,294.9483,295.1068,64305.0
2020-10-23 14:00:00,316.5,317.16,316.36,316.96,70699.0,295.1535,295.769,295.0229,295.5824,70699.0
2020-10-23 14:30:00,316.95,317.06,316.63,316.68,45883.0,295.5731,295.6757,295.2747,295.3213,45883.0
2020-10-23 15:00:00,316.74,317.3,316.68,317.06,97690.0,295.3773,295.8995,295.3213,295.6757,97690.0
2020-10-23 15:30:00,317.11,317.63,316.93,317.63,109428.0,295.7223,296.2073,295.5545,296.2073,109428.0
2020-10-26 09:30:00,314.31,314.85,313.98,314.68,299437.0,293.1112,293.6148,292.8034,293.4562,299437.0
2020-10-26 10:00:00,314.59,315.08,313.75,313.81,113654.0,293.3723,293.8292,292.589,292.6449,113654.0
2020-10-26 10:30:00,313.61,313.8,311.93,312.04,209227.0,292.4584,292.6356,290.8917,290.9943,209227.0
2020-10-26 11:00:00,312.01,312.01,310.66,311.2,217329.0,290.9663,290.9663,289.7074,290.2109,217329.0
2020-10-26 11:30:00,311.25,311.55,310.51,311.0,242877.0,290.2576,290.5373,289.5675,290.0244,242877.0
2020-10-26 12:00:00,311.11,311.29,310.74,311.19,140634.0,290.127,290.2949,289.782,290.2016,140634.0
2020-10-26 12:30:00,311.04,311.04,309.84,310.04,225788.0,290.0617,290.0617,288.9427,289.1292,225788.0
2020-10-26 13:00:00,309.99,310.2,308.85,308.91,158750.0,289.0825,289.2784,288.0194,288.0754,158750.0
2020-10-26 13:30:00,308.75,309.99,308.36,309.99,225964.0,287.9262,289.0825,287.5625,289.0825,225964.0
2020-10-26 14:00:00,309.94,311.11,309.73,311.06,162620.0,289.0359,290.127,288.8401,290.0804,162620.0
2020-10-26 14:30:00,311.09,311.13,310.19,310.66,161137.0,290.1084,290.1457,289.2691,289.7074,161137.0
2020-10-26 15:00:00,310.68,311.05,309.95,310.85,178048.0,289.726,290.0711,289.0452,289.8845,178048.0
2020-10-26 15:30:00,310.92,311.88,309.92,311.83,291372.0,289.9498,290.8451,289.0173,290.7984,291372.0
2020-10-27 09:30:00,312.18,312.39,311.25,312.06,295672.0,291.1248,291.3207,290.2576,291.0129,295672.0
2020-10-27 10:00:00,312.07,312.38,310.62,310.86,171895.0,291.0223,291.3114,289.6701,289.8939,171895.0
2020-10-27 10:30:00,310.9,312.04,310.88,311.22,112079.0,289.9312,290.9943,289.9125,290.2296,112079.0
2020-10-27 11:00:00,311.25,311.94,311.06,311.15,78055.0,290.2576,290.901,290.0804,290.1643,78055.0
2020-10-27 11:30:00,311.1,312.17,310.74,312.13,110461.0,290.1177,291.1155,289.782,291.0782,110461.0
2020-10-27 12:00:00,312.17,312.39,311.65,311.65,61055.0,291.1155,291.3207,290.6306,290.6306,61055.0
2020-10-27 12:30:00,311.66,311.66,311.03,311.44,69127.0,290.6399,290.6399,290.0524,290.4347,69127.0
2020-10-27 13:00:00,311.42,311.98,311.02,311.93,109084.0,290.4161,290.9383,290.0431,290.8917,109084.0
2020-10-27 13:30:00,311.89,312.47,311.89,312.08,69545.0,290.8544,291.3953,290.8544,291.0316,69545.0
2020-10-27 14:00:00,312.05,312.16,311.21,311.53,93772.0,291.0036,291.1062,290.2203,290.5187,93772.0
2020-10-27 14:30:00,311.57,311.62,310.76,311.04,158225.0,290.556,290.6026,289.8006,290.0617,158225.0
2020-10-27 15:00:00,311.09,311.43,310.55,311.35,145414.0,290.1084,290.4254,289.6048,290.3508,145414.0
2020-10-27 15:30:00,311.34,311.73,310.68,310.74,237489.0,290.3415,290.7052,289.726,289.782,237489.0
2020-10-28 09:30:00,305.13,305.74,303.98,304.35,700410.0,284.5503,285.1192,283.4779,283.8229,700410.0
2020-10-28 10:00:00,304.33,304.48,301.54,302.01,403085.0,283.8043,283.9442,281.2025,281.6408,403085.0
2020-10-28 10:30:00,302.02,302.72,301.08,301.85,395491.0,281.6501,282.3029,280.7735,281.4916,395491.0
2020-10-28 11:00:00,301.8,302.31,300.96,301.63,236259.0,281.4449,281.9205,280.6616,281.2864,236259.0
2020-10-28 11:30:00,301.61,303.2,301.0,302.9,204299.0,281.2677,282.7505,280.6989,282.4707,204299.0
2020-10-28 12:00:00,302.94,303.49,302.47,302.55,139581.0,282.508,283.0209,282.0697,282.1443,139581.0
2020-10-28 12:30:00,302.56,302.76,301.2,301.69,152594.0,282.1537,282.3402,280.8854,281.3423,152594.0
2020-10-28 13:00:00,301.64,301.73,300.55,301.53,242906.0,281.2957,281.3796,280.2792,281.1931,242906.0
2020-10-28 13:30:00,301.51,302.1,301.24,301.99,154422.0,281.1745,281.7247,280.9227,281.6221,154422.0
2020-10-28 14:00:00,301.97,302.25,300.74,302.15,197876.0,281.6035,281.8646,280.4564,281.7713,197876.0
2020-10-28 14:30:00,302.15,302.38,301.02,302.0,189599.0,281.7713,281.9858,280.7175,281.6314,189599.0
2020-10-28 15:00:00,302.11,302.55,301.2,302.19,276395.0,281.734,282.1443,280.8854,281.8086,276395.0
2020-10-28 15:30:00,302.19,303.02,299.61,300.1,855508.0,281.8086,282.5826,279.4026,279.8596,855508.0
2020-10-29 09:30:00,300.38,301.64,298.69,301.15,792324.0,280.1207,281.2957,278.5447,280.8388,792324.0
2020-10-29 10:00:00,301.14,302.38,300.52,302.28,489803.0,280.8294,281.9858,280.2513,281.8926,489803.0
2020-10-29 10:30:00,302.37,302.98,302.0,302.44,205186.0,281.9765,282.5453,281.6314,282.0418,205186.0
2020-10-29 11:00:00,302.48,303.04,301.76,302.29,284260.0,282.0791,282.6013,281.4076,281.9019,284260.0
2020-10-29 11:30:00,302.27,302.51,301.15,301.7,356148.0,281.8832,282.107,280.8388,281.3517,356148.0
2020-10-29 12:00:00,301.8,302.37,301.31,302.19,96171.0,281.4449,281.9765,280.988,281.8086,96171.0
2020-10-29 12:30:00,302.28,302.87,302.07,302.39,270208.0,281.8926,282.4428,281.6967,281.9951,270208.0
2020-10-29 13:00:00,302.49,303.17,301.86,303.16,191532.0,282.0884,282.7225,281.5009,282.7132,191532.0
2020-10-29 13:30:00,303.14,304.6,303.14,304.5,156826.0,282.6945,284.0561,282.6945,283.9628,156826.0
2020-10-29 14:00:00,304.51,306.08,304.51,305.98,258260.0,283.9721,285.4363,283.9721,285.343,258260.0
2020-10-29 14:30:00,305.94,306.25,304.75,305.06,183231.0,285.3057,285.5948,284.196,284.4851,183231.0
2020-10-29 15:00:00,305.15,305.49,304.02,305.0,368593.0,284.569,284.8861,283.5152,284.4291,368593.0
2020-10-29 15:30:00,305.0,305.46,303.09,303.14,576922.0,284.4291,284.8581,282.6479,282.6945,576922.0
2020-10-30 09:30:00,301.58,302.86,300.29,301.31,316147.0,281.2398,282.4334,280.0368,280.988,316147.0
2020-10-30 10:00:00,301.19,301.79,298.46,298.8,220932.0,280.8761,281.4356,278.3302,278.6473,220932.0
2020-10-30 10:30:00,298.79,299.16,296.96,296.96,427382.0,278.6379,278.983,276.9314,276.9314,427382.0
2020-10-30 11:00:00,296.96,298.98,296.96,297.86,236008.0,276.9314,278.8151,276.9314,277.7707,236008.0
2020-10-30 11:30:00,297.75,298.54,297.25,298.41,226659.0,277.6681,278.4048,277.2018,278.2836,226659.0
2020-10-30 12:00:00,298.16,300.14,298.16,299.97,215555.0,278.0504,279.8969,278.0504,279.7384,215555.0
2020-10-30 12:30:00,299.91,299.96,298.48,298.54,123275.0,279.6824,279.729,278.3488,278.4048,123275.0
2020-10-30 13:00:00,298.49,298.99,297.68,298.42,149731.0,278.3582,278.8244,277.6028,278.2929,149731.0
2020-10-30 13:30:00,298.31,298.31,297.05,298.05,211413.0,278.1903,278.1903,277.0153,277.9478,211413.0
2020-10-30 14:00:00,297.98,299.09,297.33,297.42,188898.0,277.8826,278.9177,277.2764,277.3603,188898.0
2020-10-30 14:30:00,297.43,297.91,296.37,297.33,237026.0,277.3697,277.8173,276.3812,277.2764,237026.0
2020-10-30 15:00:00,297.32,298.25,296.85,297.46,420330.0,277.2671,278.1344,276.8288,277.3976,420330.0
2020-10-30 15:30:00,297.44,300.22,296.68,299.94,958340.0,277.379,279.9715,276.6702,279.7104,958340.0
2020-11-02 09:30:00,303.36,304.04,302.19,303.85,552388.0,282.8997,283.5338,281.8086,283.3567,552388.0
2020-11-02 10:00:00,303.88,305.31,303.88,304.63,449217.0,283.3846,284.7182,283.3846,284.0841,449217.0
2020-11-02 10:30:00,304.63,304.63,303.21,303.33,169779.0,284.0841,284.0841,282.7598,282.8717,169779.0
2020-11-02 11:00:00,303.33,303.82,302.65,303.44,195188.0,282.8717,283.3287,282.2376,282.9743,195188.0
2020-11-02 11:30:00,303.53,304.13,303.08,303.66,231073.0,283.0582,283.6178,282.6386,283.1795,231073.0
2020-11-02 12:00:00,303.74,303.89,303.13,303.83,115451.0,283.2541,283.394,282.6852,283.338,115451.0
2020-11-02 12:30:00,303.82,303.87,302.0,302.5,170475.0,283.3287,283.3753,281.6314,282.0977,170475.0
2020-11-02 13:00:00,302.53,302.66,300.97,301.56,249228.0,282.1257,282.2469,280.6709,281.2211,249228.0
2020-11-02 13:30:00,301.44,301.82,300.63,300.73,199051.0,281.1092,281.4636,280.3538,280.4471,199051.0
2020-11-02 14:00:00,300.73,302.3,300.65,302.29,163765.0,280.4471,281.9112,280.3725,281.9019,163765.0
2020-11-02 14:30:00,302.31,303.16,301.98,302.63,227139.0,281.9205,282.7132,281.6128,282.2189,227139.0
2020-11-02 15:00:00,302.61,303.46,302.5,303.1,199499.0,282.2003,282.993,282.0977,282.6572,199499.0
2020-11-02 15:30:00,303.13,303.52,301.86,303.37,381687.0,282.6852,283.0489,281.5009,282.909,381687.0
2020-11-03 09:30:00,306.57,308.25,306.09,308.11,393969.0,285.8932,287.4599,285.4456,287.3293,393969.0
2020-11-03 10:00:00,308.12,310.55,307.99,309.98,354444.0,287.3387,289.6048,287.2174,289.0732,354444.0
2020-11-03 10:30:00,310.04,310.41,309.39,310.41,249764.0,289.1292,289.4742,288.523,289.4742,249764.0
2020-11-03 11:00:00,310.46,310.74,309.95,310.14,131186.0,289.5208,289.782,289.0452,289.2224,131186.0
2020-11-03 11:30:00,310.17,310.74,309.46,309.52,102510.0,289.2504,289.782,288.5883,288.6442,102510.0
2020-11-03 12:00:00,309.63,309.78,309.1,309.7,65877.0,288.7468,288.8867,288.2526,288.8121,65877.0
2020-11-03 12:30:00,309.7,309.79,308.77,308.88,74918.0,288.8121,288.896,287.9448,288.0474,74918.0
2020-11-03 13:00:00,308.94,309.25,308.75,308.84,119426.0,288.1034,288.3925,287.9262,288.0101,119426.0
2020-11-03 13:30:00,308.96,309.14,307.62,307.81,116653.0,288.122,288.2899,286.8724,287.0496,116653.0
2020-11-03 14:00:00,307.77,308.86,307.68,308.29,93180.0,287.0123,288.0288,286.9283,287.4972,93180.0
2020-11-03 14:30:00,308.4,309.36,308.23,309.0,123010.0,287.5998,288.495,287.4412,288.1593,123010.0
2020-11-03 15:00:00,308.99,309.11,308.14,309.06,248035.0,288.15,288.2619,287.3573,288.2153,248035.0
2020-11-03 15:30:00,309.1,310.6,308.63,308.65,576620.0,288.2526,289.6514,287.8143,287.8329,576620.0
2020-11-04 09:30:00,313.19,314.64,312.0,314.64,709140.0,292.0667,293.4189,290.957,293.4189,709140.0
2020-11-04 10:00:00,314.67,318.3,314.49,317.07,410376.0,293.4469,296.8321,293.279,295.685,410376.0
2020-11-04 10:30:00,317.08,317.77,315.98,317.75,183630.0,295.6944,296.3378,294.6685,296.3192,183630.0
2020-11-04 11:00:00,317.72,317.9,316.39,317.56,200925.0,296.2912,296.4591,295.0509,296.142,200925.0
2020-11-04 11:30:00,317.47,318.8,317.47,318.51,247140.0,296.0581,297.2983,296.0581,297.0279,247140.0
2020-11-04 12:00:00,318.49,319.65,318.17,319.12,316987.0,297.0093,298.091,296.7108,297.5968,316987.0
2020-11-04 12:30:00,319.21,319.58,318.52,318.56,260548.0,297.6807,298.0257,297.0372,297.0745,260548.0
2020-11-04 13:00:00,318.66,318.8,317.84,318.14,275965.0,297.1678,297.2983,296.4031,296.6829,275965.0
2020-11-04 13:30:00,318.16,318.95,317.38,317.72,326187.0,296.7015,297.4382,295.9741,296.2912,326187.0
2020-11-04 14:00:00,317.74,318.34,317.39,317.75,256811.0,296.3098,296.8694,295.9834,296.3192,256811.0
2020-11-04 14:30:00,317.85,317.96,316.81,317.26,507587.0,296.4124,296.515,295.4426,295.8622,507587.0
2020-11-04 15:00:00,317.26,317.58,315.77,315.82,337721.0,295.8622,296.1606,294.4727,294.5193,337721.0
2020-11-04 15:30:00,315.84,316.56,315.3,315.56,514647.0,294.538,295.2094,294.0344,294.2769,514647.0
2020-11-05 09:30:00,320.86,322.2,320.54,321.42,552734.0,299.2194,300.469,298.921,299.7416,552734.0
2020-11-05 10:00:00,321.51,323.55,321.4,322.34,359216.0,299.8256,301.728,299.723,300.5996,359216.0
2020-11-05 10:30:00,322.44,323.09,322.21,323.08,224005.0,300.6928,301.299,300.4784,301.2897,224005.0
2020-11-05 11:00:00,323.09,323.31,321.97,322.52,147087.0,301.299,301.5042,300.2545,300.7675,147087.0
2020-11-05 11:30:00,322.61,322.76,321.72,321.78,302047.0,300.8514,300.9913,300.0214,300.0774,302047.0
2020-11-05 12:00:00,321.84,322.25,320.52,320.71,209610.0,300.1333,300.5157,298.9023,299.0795,209610.0
2020-11-05 12:30:00,320.75,322.0,320.58,322.0,88465.0,299.1168,300.2825,298.9583,300.2825,88465.0
2020-11-05 13:00:00,322.04,322.65,321.98,322.31,130927.0,300.3198,300.8887,300.2639,300.5716,130927.0
2020-11-05 13:30:00,322.38,322.8,322.25,322.53,100703.0,300.6369,301.0286,300.5157,300.7768,100703.0
2020-11-05 14:00:00,322.51,323.03,322.4,322.88,123627.0,300.7581,301.2431,300.6555,301.1032,123627.0
2020-11-05 14:30:00,322.86,323.44,322.45,323.17,134823.0,301.0845,301.6254,300.7022,301.3736,134823.0
2020-11-05 15:00:00,323.07,323.16,322.08,322.56,199939.0,301.2804,301.3643,300.3571,300.8048,199939.0
2020-11-05 15:30:00,322.59,322.65,321.06,321.8,534051.0,300.8327,300.8887,299.4059,300.096,534051.0
2020-11-06 09:30:00,321.44,321.87,319.42,319.97,401937.0,299.7603,300.1613,297.8765,298.3894,401937.0
2020-11-06 10:00:00,320.0,321.65,319.81,321.44,164329.0,298.4174,299.9561,298.2402,299.7603,164329.0
2020-11-06 10:30:00,321.35,322.03,320.2,320.49,173863.0,299.6764,300.3105,298.6039,298.8744,173863.0
2020-11-06 11:00:00,320.47,322.1,320.38,321.51,144418.0,298.8557,300.3758,298.7718,299.8256,144418.0
2020-11-06 11:30:00,321.6,322.35,321.43,321.9,153931.0,299.9095,300.6089,299.751,300.1893,153931.0
2020-11-06 12:00:00,321.91,322.26,321.25,321.38,163979.0,300.1986,300.525,299.5831,299.7043,163979.0
2020-11-06 12:30:00,321.54,321.87,321.11,321.67,99610.0,299.8535,300.1613,299.4526,299.9748,99610.0
2020-11-06 13:00:00,321.65,322.29,321.63,322.18,83141.0,299.9561,300.553,299.9375,300.4504,83141.0
2020-11-06 13:30:00,322.16,322.27,321.86,321.96,69779.0,300.4317,300.5343,300.152,300.2452,69779.0
2020-11-06 14:00:00,322.02,322.25,321.8,322.06,121832.0,300.3012,300.5157,300.096,300.3385,121832.0
2020-11-06 14:30:00,322.07,322.25,321.37,321.54,95470.0,300.3478,300.5157,299.695,299.8535,95470.0
2020-11-06 15:00:00,321.51,321.61,320.84,321.51,175257.0,299.8256,299.9188,299.2008,299.8256,175257.0
2020-11-06 15:30:00,321.56,322.92,321.43,321.73,292149.0,299.8722,301.1405,299.751,300.0307,292149.0
2020-11-09 09:30:00,334.35,335.2,331.12,331.24,2011397.0,311.7996,312.5922,308.7874,308.8993,2011397.0
2020-11-09 10:00:00,331.22,333.48,331.17,332.06,451176.0,308.8807,310.9882,308.834,309.664,451176.0
2020-11-09 10:30:00,332.22,332.7,329.85,331.05,435496.0,309.8132,310.2609,307.6031,308.7221,435496.0
2020-11-09 11:00:00,331.06,331.28,329.54,331.14,424880.0,308.7315,308.9366,307.314,308.8061,424880.0
2020-11-09 11:30:00,331.13,331.3,329.89,330.39,262672.0,308.7967,308.9553,307.6404,308.1067,262672.0
2020-11-09 12:00:00,330.51,331.91,330.16,331.62,295611.0,308.2186,309.5241,307.8922,309.2537,295611.0
2020-11-09 12:30:00,331.7,332.31,331.29,332.12,239365.0,309.3283,309.8972,308.946,309.72,239365.0
2020-11-09 13:00:00,332.16,332.63,331.95,332.15,136766.0,309.7573,310.1956,309.5614,309.748,136766.0
2020-11-09 13:30:00,332.14,332.37,331.41,331.78,162227.0,309.7386,309.9531,309.0579,309.4029,162227.0
2020-11-09 14:00:00,331.78,331.92,330.07,330.36,203131.0,309.4029,309.5335,307.8082,308.0787,203131.0
2020-11-09 14:30:00,330.34,330.73,329.73,330.4,188906.0,308.06,308.4237,307.4912,308.116,188906.0
2020-11-09 15:00:00,330.43,331.04,328.95,329.08,260999.0,308.144,308.7128,306.7638,306.885,260999.0
2020-11-09 15:30:00,329.13,330.03,325.28,325.69,543599.0,306.9316,307.7709,303.3413,303.7236,543599.0
2020-11-10 09:30:00,324.77,325.58,323.3,324.88,382235.0,302.8657,303.6211,301.4948,302.9683,382235.0
2020-11-10 10:00:00,324.64,325.74,323.82,323.85,186104.0,302.7445,303.7703,301.9798,302.0077,186104.0
2020-11-10 10:30:00,323.86,323.97,322.06,323.14,214846.0,302.0171,302.1197,300.3385,301.3456,214846.0
2020-11-10 11:00:00,323.13,324.86,323.0,324.79,138043.0,301.3363,302.9496,301.2151,302.8844,138043.0
2020-11-10 11:30:00,324.78,325.47,324.2,324.87,135116.0,302.875,303.5185,302.3341,302.959,135116.0
2020-11-10 12:00:00,324.84,326.3,324.8,325.54,165865.0,302.931,304.2925,302.8937,303.5838,165865.0
2020-11-10 12:30:00,325.55,325.89,324.94,325.48,155084.0,303.5931,303.9102,303.0242,303.5278,155084.0
2020-11-10 13:00:00,325.48,325.85,323.97,324.21,261250.0,303.5278,303.8729,302.1197,302.3435,261250.0
2020-11-10 13:30:00,324.17,325.38,323.59,325.36,173618.0,302.3062,303.4346,301.7653,303.4159,173618.0
2020-11-10 14:00:00,325.27,325.75,324.2,324.57,297212.0,303.332,303.7796,302.3341,302.6792,297212.0
2020-11-10 14:30:00,324.5,325.77,324.5,325.2,284816.0,302.6139,303.7983,302.6139,303.2667,284816.0
2020-11-10 15:00:00,325.19,325.96,324.58,325.84,238327.0,303.2574,303.9754,302.6885,303.8635,238327.0
2020-11-10 15:30:00,325.79,325.87,324.79,325.32,420607.0,303.8169,303.8915,302.8844,303.3786,420607.0
2020-11-11 09:30:00,327.42,327.6,326.17,326.42,368713.0,305.337,305.5048,304.1713,304.4044,368713.0
2020-11-11 10:00:00,326.56,326.93,326.29,326.9,135136.0,304.535,304.88,304.2832,304.852,135136.0
2020-11-11 10:30:00,326.96,327.32,326.59,327.06,133904.0,304.908,305.2437,304.5629,305.0012,133904.0
2020-11-11 11:00:00,327.07,327.75,326.87,327.65,121006.0,305.0106,305.6447,304.8241,305.5515,121006.0
2020-11-11 11:30:00,327.73,327.93,327.52,327.91,107577.0,305.6261,305.8126,305.4302,305.7939,107577.0
2020-11-11 12:00:00,327.9,328.33,327.74,327.87,103125.0,305.7846,306.1856,305.6354,305.7566,103125.0
2020-11-11 12:30:00,327.91,328.32,327.89,328.08,80528.0,305.7939,306.1763,305.7753,305.9525,80528.0
2020-11-11 13:00:00,328.07,328.5,327.91,328.01,106852.0,305.9431,306.3441,305.7939,305.8872,106852.0
2020-11-11 13:30:00,328.09,328.38,327.69,327.7,108312.0,305.9618,306.2322,305.5888,305.5981,108312.0
2020-11-11 14:00:00,327.73,328.23,327.26,327.27,151767.0,305.6261,306.0923,305.1878,305.1971,151767.0
2020-11-11 14:30:00,327.33,327.54,326.24,326.78,156940.0,305.253,305.4489,304.2366,304.7401,156940.0
2020-11-11 15:00:00,326.82,327.31,326.54,326.58,257477.0,304.7774,305.2344,304.5163,304.5536,257477.0
2020-11-11 15:30:00,326.5,327.92,326.46,327.64,355532.0,304.479,305.8032,304.4417,305.5421,355532.0
2020-11-12 09:30:00,326.7,326.91,325.85,326.41,368457.0,304.6655,304.8614,303.8729,304.3951,368457.0
2020-11-12 10:00:00,326.38,327.28,326.15,326.52,95713.0,304.3671,305.2064,304.1526,304.4977,95713.0
2020-11-12 10:30:00,326.46,327.42,326.45,327.07,138153.0,304.4417,305.337,304.4324,305.0106,138153.0
2020-11-12 11:00:00,327.02,327.44,326.6,326.75,124941.0,304.9639,305.3556,304.5723,304.7122,124941.0
2020-11-12 11:30:00,326.78,326.79,325.89,326.38,86803.0,304.7401,304.7495,303.9102,304.3671,86803.0
2020-11-12 12:00:00,326.36,326.61,325.5,325.5,93890.0,304.3485,304.5816,303.5465,303.5465,93890.0
2020-11-12 12:30:00,325.49,325.81,323.88,324.51,130355.0,303.5371,303.8356,302.0357,302.6232,130355.0
2020-11-12 13:00:00,324.5,324.63,323.43,323.63,139401.0,302.6139,302.7351,301.6161,301.8026,139401.0
2020-11-12 13:30:00,323.52,324.77,323.44,324.76,123056.0,301.7,302.8657,301.6254,302.8564,123056.0
2020-11-12 14:00:00,324.73,325.09,323.66,324.04,149287.0,302.8284,303.1641,301.8306,302.1849,149287.0
2020-11-12 14:30:00,323.89,324.53,323.3,323.43,140953.0,302.0451,302.6419,301.4948,301.6161,140953.0
2020-11-12 15:00:00,323.39,324.0,322.73,323.41,128898.0,301.5788,302.1476,300.9633,301.5974,128898.0
2020-11-12 15:30:00,323.38,324.62,322.81,324.59,311897.0,301.5694,302.7258,301.0379,302.6978,311897.0
2020-11-13 09:30:00,326.42,327.29,326.37,327.15,208443.0,304.4044,305.2157,304.3578,305.0852,208443.0
2020-11-13 10:00:00,327.09,327.2,326.23,326.96,80776.0,305.0292,305.1318,304.2272,304.908,80776.0
2020-11-13 10:30:00,326.89,326.95,325.89,326.34,88515.0,304.8427,304.8987,303.9102,304.3298,88515.0
2020-11-13 11:00:00,326.4,327.09,326.37,326.81,88365.0,304.3858,305.0292,304.3578,304.7681,88365.0
2020-11-13 11:30:00,326.8,327.42,326.52,327.34,92136.0,304.7588,305.337,304.4977,305.2624,92136.0
2020-11-13 12:00:00,327.42,327.52,327.14,327.33,116453.0,305.337,305.4302,305.0759,305.253,116453.0
2020-11-13 12:30:00,327.28,327.75,327.25,327.75,64245.0,305.2064,305.6447,305.1784,305.6447,64245.0
2020-11-13 13:00:00,327.8,328.11,327.62,327.87,117244.0,305.6913,305.9804,305.5235,305.7566,117244.0
2020-11-13 13:30:00,327.9,327.92,327.56,327.63,62960.0,305.7846,305.8032,305.4675,305.5328,62960.0
2020-11-13 14:00:00,327.63,328.59,327.46,328.29,89457.0,305.5328,306.4281,305.3743,306.1483,89457.0
2020-11-13 14:30:00,328.3,328.73,328.01,328.7,145953.0,306.1576,306.5586,305.8872,306.5306,145953.0
2020-11-13 15:00:00,328.58,328.74,327.96,328.65,109003.0,306.4187,306.5679,305.8405,306.484,109003.0
2020-11-13 15:30:00,328.64,329.73,328.56,328.97,271931.0,306.4747,307.4912,306.4001,306.7824,271931.0
2020-11-16 09:30:00,331.65,331.92,330.4,331.15,541622.0,309.2817,309.5335,308.116,308.8154,541622.0
2020-11-16 10:00:00,331.09,332.17,330.95,332.17,209131.0,308.7594,309.7666,308.6289,309.7666,209131.0
2020-11-16 10:30:00,332.17,332.51,331.99,332.43,133397.0,309.7666,310.0837,309.5987,310.0091,133397.0
2020-11-16 11:00:00,332.54,332.81,332.43,332.59,103094.0,310.1116,310.3634,310.0091,310.1583,103094.0
2020-11-16 11:30:00,332.55,332.6,332.28,332.37,132147.0,310.121,310.1676,309.8692,309.9531,132147.0
2020-11-16 12:00:00,332.41,332.53,331.74,331.88,65476.0,309.9904,310.1023,309.3656,309.4962,65476.0
2020-11-16 12:30:00,331.85,332.07,331.51,331.78,56238.0,309.4682,309.6733,309.1511,309.4029,56238.0
2020-11-16 13:00:00,331.78,331.78,330.83,330.86,63068.0,309.4029,309.4029,308.517,308.545,63068.0
2020-11-16 13:30:00,330.86,331.43,330.44,331.33,120150.0,308.545,309.0765,308.1533,308.9833,120150.0
2020-11-16 14:00:00,331.25,331.69,330.99,331.68,109968.0,308.9087,309.319,308.6662,309.3097,109968.0
2020-11-16 14:30:00,331.72,331.88,331.44,331.63,81273.0,309.347,309.4962,309.0858,309.263,81273.0
2020-11-16 15:00:00,331.58,331.92,330.99,331.53,111356.0,309.2164,309.5335,308.6662,309.1698,111356.0
2020-11-16 15:30:00,331.55,333.05,331.45,333.02,519945.0,309.1884,310.5873,309.0952,310.5593,519945.0
2020-11-17 09:30:00,330.72,330.9,329.25,329.31,331500.0,308.4144,308.5823,307.0435,307.0995,331500.0
2020-11-17 10:00:00,329.29,330.47,329.29,330.25,129064.0,307.0808,308.1813,307.0808,307.9761,129064.0
2020-11-17 10:30:00,330.32,331.4,330.18,331.29,168800.0,308.0414,309.0485,307.9108,308.946,168800.0
2020-11-17 11:00:00,331.26,331.56,331.08,331.44,84422.0,308.918,309.1977,308.7501,309.0858,84422.0
2020-11-17 11:30:00,331.48,331.84,331.3,331.5,92496.0,309.1231,309.4589,308.9553,309.1418,92496.0
2020-11-17 12:00:00,331.54,332.36,331.4,332.0,153124.0,309.1791,309.9438,309.0485,309.6081,153124.0
2020-11-17 12:30:00,332.0,332.2,331.8,331.99,114995.0,309.6081,309.7946,309.4216,309.5987,114995.0
2020-11-17 13:00:00,331.97,332.28,331.7,332.01,188354.0,309.5801,309.8692,309.3283,309.6174,188354.0
2020-11-17 13:30:00,332.03,332.1,331.5,331.67,212887.0,309.636,309.7013,309.1418,309.3003,212887.0
2020-11-17 14:00:00,331.65,332.5,331.65,332.13,139520.0,309.2817,310.0743,309.2817,309.7293,139520.0
2020-11-17 14:30:00,332.15,332.45,332.02,332.16,91340.0,309.748,310.0277,309.6267,309.7573,91340.0
2020-11-17 15:00:00,332.12,332.14,330.67,331.03,188340.0,309.72,309.7386,308.3678,308.7035,188340.0
2020-11-17 15:30:00,331.0,331.57,330.59,331.35,557370.0,308.6755,309.2071,308.2932,309.0019,557370.0
2020-11-18 09:30:00,331.63,331.96,331.07,331.31,404651.0,309.263,309.5708,308.7408,308.9646,404651.0
2020-11-18 10:00:00,331.32,331.84,331.25,331.78,82424.0,308.9739,309.4589,308.9087,309.4029,82424.0
2020-11-18 10:30:00,331.84,331.98,331.5,331.79,119714.0,309.4589,309.5894,309.1418,309.4122,119714.0
2020-11-18 11:00:00,331.83,332.14,331.65,331.89,90643.0,309.4495,309.7386,309.2817,309.5055,90643.0
2020-11-18 11:30:00,331.91,331.92,331.46,331.86,167209.0,309.5241,309.5335,309.1045,309.4775,167209.0
2020-11-18 12:00:00,331.91,332.14,331.71,331.81,49437.0,309.5241,309.7386,309.3376,309.4309,49437.0
2020-11-18 12:30:00,331.81,331.91,331.4,331.47,43977.0,309.4309,309.5241,309.0485,309.1138,43977.0
2020-11-18 13:00:00,331.5,331.71,330.92,330.92,84339.0,309.1418,309.3376,308.6009,308.6009,84339.0
2020-11-18 13:30:00,330.92,331.25,330.25,330.6,134996.0,308.6009,308.9087,307.9761,308.3025,134996.0
2020-11-18 14:00:00,330.5,330.88,329.54,329.9,146600.0,308.2092,308.5636,307.314,307.6497,146600.0
2020-11-18 14:30:00,329.91,330.63,329.78,330.23,208861.0,307.659,308.3305,307.5378,307.9574,208861.0
2020-11-18 15:00:00,330.27,330.81,329.75,329.84,183371.0,307.9947,308.4983,307.5098,307.5938,183371.0
2020-11-18 15:30:00,329.84,329.9,327.29,327.31,338632.0,307.5938,307.6497,305.2157,305.2344,338632.0
2020-11-19 09:30:00,326.71,327.39,325.41,327.15,490766.0,304.6749,305.309,303.4625,305.0852,490766.0
2020-11-19 10:00:00,327.21,327.4,325.99,326.27,244543.0,305.1411,305.3183,304.0034,304.2645,244543.0
2020-11-19 10:30:00,326.32,327.71,326.25,327.06,368744.0,304.3112,305.6074,304.2459,305.0012,368744.0
2020-11-19 11:00:00,326.98,327.36,326.56,327.17,103191.0,304.9266,305.281,304.535,305.1038,103191.0
2020-11-19 11:30:00,327.21,327.32,326.5,326.99,55570.0,305.1411,305.2437,304.479,304.936,55570.0
2020-11-19 12:00:00,327.0,327.26,326.66,327.0,69335.0,304.9453,305.1878,304.6282,304.9453,69335.0
2020-11-19 12:30:00,327.0,327.29,326.35,326.68,48486.0,304.9453,305.2157,304.3391,304.6469,48486.0
2020-11-19 13:00:00,326.62,327.58,326.58,327.19,68896.0,304.5909,305.4862,304.5536,305.1225,68896.0
2020-11-19 13:30:00,327.21,327.69,327.12,327.55,62106.0,305.1411,305.5888,305.0572,305.4582,62106.0
2020-11-19 14:00:00,327.44,327.83,327.44,327.74,83649.0,305.3556,305.7193,305.3556,305.6354,83649.0
2020-11-19 14:30:00,327.79,329.06,327.79,328.62,144646.0,305.682,306.8664,305.682,306.456,144646.0
2020-11-19 15:00:00,328.62,328.87,328.13,328.37,105432.0,306.456,306.6892,305.9991,306.2229,105432.0
2020-11-19 15:30:00,328.42,329.09,328.21,328.74,297604.0,306.2695,306.8943,306.0737,306.5679,297604.0
2020-11-20 09:30:00,328.45,328.66,327.59,328.01,163342.0,306.2975,306.4933,305.4955,305.8872,163342.0
2020-11-20 10:00:00,328.03,328.16,327.26,327.8,94950.0,305.9058,306.0271,305.1878,305.6913,94950.0
2020-11-20 10:30:00,327.82,328.15,327.35,327.86,64312.0,305.71,306.0177,305.2717,305.7473,64312.0
2020-11-20 11:00:00,327.89,328.43,327.86,328.3,78079.0,305.7753,306.2788,305.7473,306.1576,78079.0
2020-11-20 11:30:00,328.28,328.49,327.49,327.89,84734.0,306.139,306.3348,305.4022,305.7753,84734.0
2020-11-20 12:00:00,327.87,328.0,327.67,327.92,35275.0,305.7566,305.8779,305.5701,305.8032,35275.0
2020-11-20 12:30:00,327.93,327.97,327.57,327.93,35664.0,305.8126,305.8499,305.4769,305.8126,35664.0
2020-11-20 13:00:00,327.91,328.23,327.65,328.21,67765.0,305.7939,306.0923,305.5515,306.0737,67765.0
2020-11-20 13:30:00,328.17,328.29,328.02,328.13,183737.0,306.0364,306.1483,305.8965,305.9991,183737.0
2020-11-20 14:00:00,328.14,328.18,327.8,328.03,91684.0,306.0084,306.0457,305.6913,305.9058,91684.0
2020-11-20 14:30:00,328.02,328.39,327.72,327.87,191921.0,305.8965,306.2415,305.6167,305.7566,191921.0
2020-11-20 15:00:00,327.92,327.97,326.7,327.06,144270.0,305.8032,305.8499,304.6655,305.0012,144270.0
2020-11-20 15:30:00,327.04,328.05,326.4,326.5,246703.0,304.9826,305.9245,304.3858,304.479,246703.0
2020-11-23 09:30:00,328.25,329.6,328.25,329.08,274025.0,306.111,307.3699,306.111,306.885,274025.0
2020-11-23 10:00:00,329.09,329.15,327.12,327.17,117752.0,306.8943,306.9503,305.0572,305.1038,117752.0
2020-11-23 10:30:00,327.03,328.24,326.98,328.14,127203.0,304.9733,306.1017,304.9266,306.0084,127203.0
2020-11-23 11:00:00,328.13,328.2,326.42,326.77,132031.0,305.9991,306.0644,304.4044,304.7308,132031.0
2020-11-23 11:30:00,326.67,327.08,326.06,326.89,138957.0,304.6376,305.0199,304.0687,304.8427,138957.0
2020-11-23 12:00:00,326.77,327.33,326.35,327.14,89194.0,304.7308,305.253,304.3391,305.0759,89194.0
2020-11-23 12:30:00,327.18,327.71,327.09,327.68,45960.0,305.1132,305.6074,305.0292,305.5794,45960.0
2020-11-23 13:00:00,327.73,327.94,327.59,327.69,66888.0,305.6261,305.8219,305.4955,305.5888,66888.0
2020-11-23 13:30:00,327.64,328.0,327.49,327.79,62800.0,305.5421,305.8779,305.4022,305.682,62800.0
2020-11-23 14:00:00,327.8,327.88,327.33,327.55,54694.0,305.6913,305.7659,305.253,305.4582,54694.0
2020-11-23 14:30:00,327.53,328.59,327.52,328.58,169125.0,305.4395,306.4281,305.4302,306.4187,169125.0
2020-11-23 15:00:00,328.6,329.27,328.54,328.67,158069.0,306.4374,307.0622,306.3814,306.5027,158069.0
2020-11-23 15:30:00,328.65,328.87,328.01,328.43,309408.0,306.484,306.6892,305.8872,306.2788,309408.0
2020-11-24 09:30:00,331.02,331.11,330.1,331.03,281182.0,308.6942,308.7781,307.8362,308.7035,281182.0
2020-11-24 10:00:00,331.08,331.7,330.95,331.48,174438.0,308.7501,309.3283,308.6289,309.1231,174438.0
2020-11-24 10:30:00,331.48,332.37,331.22,332.16,136548.0,309.1231,309.9531,308.8807,309.7573,136548.0
2020-11-24 11:00:00,332.17,333.01,332.14,332.99,117454.0,309.7666,310.5499,309.7386,310.5313,117454.0
2020-11-24 11:30:00,332.99,333.97,332.78,333.5,199334.0,310.5313,311.4452,310.3355,311.0069,199334.0
2020-11-24 12:00:00,333.61,333.61,333.16,333.28,75068.0,311.1095,311.1095,310.6898,310.8017,75068.0
2020-11-24 12:30:00,333.29,333.63,333.26,333.52,68229.0,310.8111,311.1281,310.7831,311.0256,68229.0
2020-11-24 13:00:00,333.53,333.84,333.18,333.31,119689.0,311.0349,311.324,310.7085,310.8297,119689.0
2020-11-24 13:30:00,333.38,334.25,333.38,333.6,112462.0,310.895,311.7063,310.895,311.1002,112462.0
2020-11-24 14:00:00,333.61,333.86,333.13,333.14,130291.0,311.1095,311.3426,310.6619,310.6712,130291.0
2020-11-24 14:30:00,333.13,333.67,332.93,333.6,197218.0,310.6619,311.1654,310.4753,311.1002,197218.0
2020-11-24 15:00:00,333.5,333.91,333.17,333.76,122976.0,311.0069,311.3892,310.6992,311.2494,122976.0
2020-11-24 15:30:00,333.76,333.93,333.32,333.68,260920.0,311.2494,311.4079,310.839,311.1748,260920.0
2020-11-25 09:30:00,333.67,333.67,332.45,332.71,244359.0,311.1654,311.1654,310.0277,310.2702,244359.0
2020-11-25 10:00:00,332.75,332.97,332.15,332.63,98007.0,310.3075,310.5126,309.748,310.1956,98007.0
2020-11-25 10:30:00,332.64,333.04,332.46,332.62,95091.0,310.2049,310.5779,310.037,310.1863,95091.0
2020-11-25 11:00:00,332.65,333.01,332.61,332.73,186976.0,310.2142,310.5499,310.1769,310.2888,186976.0
2020-11-25 11:30:00,332.71,332.91,332.25,332.74,110135.0,310.2702,310.4567,309.8412,310.2982,110135.0
2020-11-25 12:00:00,332.79,332.92,332.6,332.69,55999.0,310.3448,310.466,310.1676,310.2515,55999.0
2020-11-25 12:30:00,332.69,333.24,332.68,333.18,68975.0,310.2515,310.7644,310.2422,310.7085,68975.0
2020-11-25 13:00:00,333.25,333.41,332.91,332.96,47571.0,310.7738,310.923,310.4567,310.5033,47571.0
2020-11-25 13:30:00,332.93,333.35,332.76,333.26,77946.0,310.4753,310.867,310.3168,310.7831,77946.0
2020-11-25 14:00:00,333.25,333.25,332.58,332.94,47273.0,310.7738,310.7738,310.1489,310.4847,47273.0
2020-11-25 14:30:00,333.01,333.12,332.64,333.04,53678.0,310.5499,310.6525,310.2049,310.5779,53678.0
2020-11-25 15:00:00,333.01,333.63,332.95,333.49,100511.0,310.5499,311.1281,310.494,310.9976,100511.0
2020-11-25 15:30:00,333.52,333.67,333.0,333.17,111482.0,311.0256,311.1654,310.5406,310.6992,111482.0
2020-11-27 09:30:00,334.29,334.55,334.01,334.13,275520.0,311.7436,311.9861,311.4825,311.5944,275520.0
2020-11-27 10:00:00,334.19,334.61,334.09,334.43,83336.0,311.6504,312.042,311.5571,311.8742,83336.0
2020-11-27 10:30:00,334.46,334.55,334.34,334.43,45940.0,311.9022,311.9861,311.7902,311.8742,45940.0
2020-11-27 11:00:00,334.43,334.56,334.19,334.26,77069.0,311.8742,311.9954,311.6504,311.7156,77069.0
2020-11-27 11:30:00,334.31,334.37,333.71,333.9,97300.0,311.7623,311.8182,311.2027,311.3799,97300.0
2020-11-27 12:00:00,333.9,333.97,333.28,333.29,81239.0,311.3799,311.4452,310.8017,310.8111,81239.0
2020-11-27 12:30:00,333.31,334.15,333.18,334.11,81173.0,310.8297,311.6131,310.7085,311.5758,81173.0
2020-11-30 09:30:00,333.33,333.63,332.52,332.84,429570.0,310.8484,311.1281,310.093,310.3914,429570.0
2020-11-30 10:00:00,332.93,333.07,331.85,331.89,106414.0,310.4753,310.6059,309.4682,309.5055,106414.0
2020-11-30 10:30:00,331.88,331.92,330.04,331.56,199902.0,309.4962,309.5335,307.7803,309.1977,199902.0
2020-11-30 11:00:00,331.56,331.77,330.9,330.92,425368.0,309.1977,309.3936,308.5823,308.6009,425368.0
2020-11-30 11:30:00,330.84,331.34,330.35,331.09,106781.0,308.5263,308.9926,308.0694,308.7594,106781.0
2020-11-30 12:00:00,331.0,331.67,330.88,331.64,71447.0,308.6755,309.3003,308.5636,309.2723,71447.0
2020-11-30 12:30:00,331.63,332.03,331.49,332.0,193060.0,309.263,309.636,309.1325,309.6081,193060.0
2020-11-30 13:00:00,331.98,332.13,331.63,331.85,54845.0,309.5894,309.7293,309.263,309.4682,54845.0
2020-11-30 13:30:00,331.86,332.17,331.69,331.76,87663.0,309.4775,309.7666,309.319,309.3843,87663.0
2020-11-30 14:00:00,331.68,332.06,331.39,332.02,179765.0,309.3097,309.664,309.0392,309.6267,179765.0
2020-11-30 14:30:00,332.02,332.74,331.75,332.7,164623.0,309.6267,310.2982,309.3749,310.2609,164623.0
2020-11-30 15:00:00,332.74,332.86,331.88,331.95,143772.0,310.2982,310.4101,309.4962,309.5614,143772.0
2020-11-30 15:30:00,331.93,332.99,331.81,332.61,564591.0,309.5428,310.5313,309.4309,310.1769,564591.0
2020-12-01 09:30:00,335.92,336.65,335.32,336.32,533109.0,313.2637,313.9444,312.7041,313.6367,533109.0
2020-12-01 10:00:00,336.44,337.62,336.28,337.16,242590.0,313.7486,314.849,313.5994,314.42,242590.0
2020-12-01 10:30:00,337.22,337.3,336.16,336.55,149746.0,314.476,314.5506,313.4875,313.8512,149746.0
2020-12-01 11:00:00,336.58,337.25,336.58,336.88,119495.0,313.8792,314.504,313.8792,314.1589,119495.0
2020-12-01 11:30:00,336.9,337.19,336.36,336.53,79006.0,314.1776,314.448,313.674,313.8325,79006.0
2020-12-01 12:00:00,336.52,337.04,336.44,336.91,126043.0,313.8232,314.3081,313.7486,314.1869,126043.0
2020-12-01 12:30:00,336.89,337.1,336.51,336.71,64136.0,314.1683,314.3641,313.8139,314.0004,64136.0
2020-12-01 13:00:00,336.7,337.21,336.7,337.2,53874.0,313.9911,314.4667,313.9911,314.4574,53874.0
2020-12-01 13:30:00,337.22,337.43,337.09,337.36,43480.0,314.476,314.6718,314.3548,314.6066,43480.0
2020-12-01 14:00:00,337.31,337.8,337.24,337.45,401551.0,314.5599,315.0169,314.4947,314.6905,401551.0
2020-12-01 14:30:00,337.45,337.77,336.94,336.97,130279.0,314.6905,314.9889,314.2149,314.2429,130279.0
2020-12-01 15:00:00,337.02,337.03,335.82,336.49,156917.0,314.2895,314.2988,313.1704,313.7952,156917.0
2020-12-01 15:30:00,336.47,336.71,335.93,336.27,271954.0,313.7766,314.0004,313.273,313.5901,271954.0
2020-12-02 09:30:00,335.22,335.78,334.65,335.72,257989.0,312.6109,313.1331,312.0793,313.0772,257989.0
2020-12-02 10:00:00,335.74,336.0,335.33,335.99,156314.0,313.0958,313.3383,312.7135,313.329,156314.0
2020-12-02 10:30:00,335.93,336.2,335.71,336.03,113126.0,313.273,313.5248,313.0678,313.3663,113126.0
2020-12-02 11:00:00,336.05,336.42,336.05,336.29,62387.0,313.3849,313.73,313.3849,313.6087,62387.0
2020-12-02 11:30:00,336.32,336.66,336.21,336.52,92488.0,313.6367,313.9538,313.5341,313.8232,92488.0
2020-12-02 12:00:00,336.52,336.59,336.21,336.44,106009.0,313.8232,313.8885,313.5341,313.7486,106009.0
2020-12-02 12:30:00,336.37,336.72,336.24,336.3,101306.0,313.6833,314.0097,313.5621,313.6181,101306.0
2020-12-02 13:00:00,336.36,336.63,336.21,336.36,207219.0,313.674,313.9258,313.5341,313.674,207219.0
2020-12-02 13:30:00,336.37,336.45,335.94,336.02,120737.0,313.6833,313.7579,313.2823,313.3569,120737.0
2020-12-02 14:00:00,336.03,336.72,335.83,336.71,120756.0,313.3663,314.0097,313.1798,314.0004,120756.0
2020-12-02 14:30:00,336.65,337.05,336.61,336.96,122624.0,313.9444,314.3175,313.9071,314.2335,122624.0
2020-12-02 15:00:00,336.99,337.08,336.5,336.61,117167.0,314.2615,314.3454,313.8046,313.9071,117167.0
2020-12-02 15:30:00,336.61,337.11,336.55,336.98,160244.0,313.9071,314.3734,313.8512,314.2522,160244.0
2020-12-03 09:30:00,336.91,337.45,336.91,337.23,372549.0,314.1869,314.6905,314.1869,314.4853,372549.0
2020-12-03 10:00:00,337.22,338.11,337.19,337.76,93987.0,314.476,315.306,314.448,314.9796,93987.0
2020-12-03 10:30:00,337.79,338.1,337.65,337.68,148798.0,315.0076,315.2967,314.877,314.905,148798.0
2020-12-03 11:00:00,337.75,337.91,337.2,337.85,108251.0,314.9703,315.1195,314.4574,315.0635,108251.0
2020-12-03 11:30:00,337.86,338.0,337.63,337.79,103538.0,315.0728,315.2034,314.8583,315.0076,103538.0
2020-12-03 12:00:00,337.79,338.02,337.28,337.54,186321.0,315.0076,315.222,314.532,314.7744,186321.0
2020-12-03 12:30:00,337.51,337.82,337.31,337.64,110691.0,314.7464,315.0355,314.5599,314.8677,110691.0
2020-12-03 13:00:00,337.62,337.65,337.15,337.39,65692.0,314.849,314.877,314.4107,314.6345,65692.0
2020-12-03 13:30:00,337.36,337.36,336.66,336.77,117115.0,314.6066,314.6066,313.9538,314.0564,117115.0
2020-12-03 14:00:00,336.75,337.29,336.73,337.2,97217.0,314.0377,314.5413,314.0191,314.4574,97217.0
2020-12-03 14:30:00,337.21,337.78,337.18,337.78,130588.0,314.4667,314.9982,314.4387,314.9982,130588.0
2020-12-03 15:00:00,337.72,338.3,337.5,338.18,141790.0,314.9423,315.4832,314.7371,315.3713,141790.0
2020-12-03 15:30:00,338.19,338.22,335.88,336.92,241449.0,315.3806,315.4086,313.2264,314.1962,241449.0
2020-12-04 09:30:00,337.5,338.54,337.45,338.34,203075.0,314.7371,315.707,314.6905,315.5205,203075.0
2020-12-04 10:00:00,338.36,338.8,338.24,338.46,182740.0,315.5391,315.9494,315.4272,315.6324,182740.0
2020-12-04 10:30:00,338.49,339.3,338.48,339.08,117365.0,315.6603,316.4157,315.651,316.2106,117365.0
2020-12-04 11:00:00,339.08,339.23,338.82,339.06,65015.0,316.2106,316.3504,315.9681,316.1919,65015.0
2020-12-04 11:30:00,339.07,339.3,339.06,339.1,96140.0,316.2012,316.4157,316.1919,316.2292,96140.0
2020-12-04 12:00:00,339.11,339.22,338.95,339.12,76741.0,316.2385,316.3411,316.0893,316.2479,76741.0
2020-12-04 12:30:00,339.12,339.19,338.95,339.06,49468.0,316.2479,316.3131,316.0893,316.1919,49468.0
2020-12-04 13:00:00,339.07,339.17,338.91,338.95,59673.0,316.2012,316.2945,316.052,316.0893,59673.0
2020-12-04 13:30:00,338.96,339.22,338.79,338.82,87111.0,316.0986,316.3411,315.9401,315.9681,87111.0
2020-12-04 14:00:00,338.81,339.1,338.66,338.71,94583.0,315.9588,316.2292,315.8189,315.8655,94583.0
2020-12-04 14:30:00,338.72,339.3,338.69,339.22,94978.0,315.8748,316.4157,315.8469,316.3411,94978.0
2020-12-04 15:00:00,339.26,339.4,338.78,339.0,94995.0,316.3784,316.509,315.9308,316.1359,94995.0
2020-12-04 15:30:00,339.02,339.84,338.99,339.79,486196.0,316.1546,316.9193,316.1266,316.8727,486196.0
2020-12-07 09:30:00,338.5,339.35,338.47,339.31,222468.0,315.6697,316.4623,315.6417,316.425,222468.0
2020-12-07 10:00:00,339.43,339.5,339.14,339.45,99017.0,316.5369,316.6022,316.2665,316.5556,99017.0
2020-12-07 10:30:00,339.42,339.6,339.29,339.36,83841.0,316.5276,316.6955,316.4064,316.4717,83841.0
2020-12-07 11:00:00,339.38,339.55,339.27,339.5,74622.0,316.4903,316.6489,316.3877,316.6022,74622.0
2020-12-07 11:30:00,339.49,339.63,339.1,339.47,68213.0,316.5929,316.7235,316.2292,316.5742,68213.0
2020-12-07 12:00:00,339.42,339.5,339.15,339.25,81402.0,316.5276,316.6022,316.2758,316.3691,81402.0
2020-12-07 12:30:00,339.24,339.28,338.96,338.96,101588.0,316.3598,316.3971,316.0986,316.0986,101588.0
2020-12-07 13:00:00,338.94,338.97,338.38,338.71,62095.0,316.08,316.108,315.5578,315.8655,62095.0
2020-12-07 13:30:00,338.64,338.83,338.21,338.53,69931.0,315.8002,315.9774,315.3992,315.6976,69931.0
2020-12-07 14:00:00,338.5,338.6,338.08,338.54,50597.0,315.6697,315.7629,315.278,315.707,50597.0
2020-12-07 14:30:00,338.56,338.82,338.45,338.47,89293.0,315.7256,315.9681,315.623,315.6417,89293.0
2020-12-07 15:00:00,338.56,338.91,338.36,338.83,113560.0,315.7256,316.052,315.5391,315.9774,113560.0
2020-12-07 15:30:00,338.87,339.26,337.91,339.19,193071.0,316.0147,316.3784,315.1195,316.3131,193071.0
2020-12-08 09:30:00,337.89,338.63,337.85,338.57,220004.0,315.1008,315.7909,315.0635,315.735,220004.0
2020-12-08 10:00:00,338.6,338.86,337.91,338.26,82662.0,315.7629,316.0054,315.1195,315.4459,82662.0
2020-12-08 10:30:00,338.2,339.08,338.2,339.05,54125.0,315.3899,316.2106,315.3899,316.1826,54125.0
2020-12-08 11:00:00,339.12,339.56,339.1,339.55,69126.0,316.2479,316.6582,316.2292,316.6489,69126.0
2020-12-08 11:30:00,339.56,339.79,339.38,339.63,92341.0,316.6582,316.8727,316.4903,316.7235,92341.0
2020-12-08 12:00:00,339.66,339.92,339.57,339.83,83650.0,316.7514,316.9939,316.6675,316.91,83650.0
2020-12-08 12:30:00,339.82,340.25,339.76,340.01,88041.0,316.9006,317.3016,316.8447,317.0778,88041.0
2020-12-08 13:00:00,340.02,340.22,339.96,340.17,47054.0,317.0872,317.2737,317.0312,317.227,47054.0
2020-12-08 13:30:00,340.18,340.32,339.99,340.08,57799.0,317.2364,317.3669,317.0592,317.1431,57799.0
2020-12-08 14:00:00,340.04,340.7,339.93,340.56,238951.0,317.1058,317.7213,317.0032,317.5907,238951.0
2020-12-08 14:30:00,340.58,340.6,340.05,340.19,113294.0,317.6094,317.628,317.1151,317.2457,113294.0
2020-12-08 15:00:00,340.23,340.29,340.01,340.22,97717.0,317.283,317.3389,317.0778,317.2737,97717.0
2020-12-08 15:30:00,340.18,340.36,339.94,340.13,187992.0,317.2364,317.4042,317.0126,317.1897,187992.0
2020-12-09 09:30:00,340.79,340.94,340.35,340.72,249596.0,317.8052,317.9451,317.3949,317.7399,249596.0
2020-12-09 10:00:00,340.7,340.73,339.46,340.34,82130.0,317.7213,317.7493,316.5649,317.3856,82130.0
2020-12-09 10:30:00,340.24,340.38,339.76,339.95,59357.0,317.2923,317.4229,316.8447,317.0219,59357.0
2020-12-09 11:00:00,339.91,339.93,339.08,339.6,97396.0,316.9846,317.0032,316.2106,316.6955,97396.0
2020-12-09 11:30:00,339.61,339.75,339.13,339.73,64719.0,316.7048,316.8354,316.2572,316.8167,64719.0
2020-12-09 12:00:00,339.71,339.72,339.0,339.35,63030.0,316.7981,316.8074,316.1359,316.4623,63030.0
2020-12-09 12:30:00,339.33,339.33,337.92,338.62,97540.0,316.4437,316.4437,315.1288,315.7816,97540.0
2020-12-09 13:00:00,338.58,338.66,337.49,337.67,97297.0,315.7443,315.8189,314.7278,314.8957,97297.0
2020-12-09 13:30:00,337.59,337.63,336.28,336.46,344057.0,314.821,314.8583,313.5994,313.7673,344057.0
2020-12-09 14:00:00,336.49,337.73,336.44,337.73,98025.0,313.7952,314.9516,313.7486,314.9516,98025.0
2020-12-09 14:30:00,337.6,337.66,336.57,337.08,98963.0,314.8304,314.8863,313.8698,314.3454,98963.0
2020-12-09 15:00:00,337.03,337.5,336.26,336.37,175152.0,314.2988,314.7371,313.5808,313.6833,175152.0
2020-12-09 15:30:00,336.39,338.17,336.39,337.12,381062.0,313.702,315.3619,313.702,314.3827,381062.0
2020-12-10 09:30:00,335.74,337.52,334.84,337.37,314298.0,313.0958,314.7558,312.2565,314.6159,314298.0
2020-12-10 10:00:00,337.42,337.75,336.98,337.19,167244.0,314.6625,314.9703,314.2522,314.448,167244.0
2020-12-10 10:30:00,337.23,337.88,336.83,337.58,82548.0,314.4853,315.0915,314.1123,314.8117,82548.0
2020-12-10 11:00:00,337.62,338.0,337.24,337.78,58328.0,314.849,315.2034,314.4947,314.9982,58328.0
2020-12-10 11:30:00,337.76,337.76,336.5,336.68,79515.0,314.9796,314.9796,313.8046,313.9724,79515.0
2020-12-10 12:00:00,336.61,337.36,336.52,337.14,56578.0,313.9071,314.6066,313.8232,314.4014,56578.0
2020-12-10 12:30:00,337.16,337.44,336.6,336.76,84443.0,314.42,314.6812,313.8978,314.047,84443.0
2020-12-10 13:00:00,336.76,337.56,336.74,337.37,85220.0,314.047,314.7931,314.0284,314.6159,85220.0
2020-12-10 13:30:00,337.45,337.45,336.7,336.86,75742.0,314.6905,314.6905,313.9911,314.1403,75742.0
2020-12-10 14:00:00,336.97,336.99,336.08,336.25,71614.0,314.2429,314.2615,313.4129,313.5714,71614.0
2020-12-10 14:30:00,336.23,336.71,336.13,336.21,112741.0,313.5528,314.0004,313.4595,313.5341,112741.0
2020-12-10 15:00:00,336.31,337.24,336.3,337.14,133525.0,313.6274,314.4947,313.6181,314.4014,133525.0
2020-12-10 15:30:00,337.23,337.64,336.95,336.96,374611.0,314.4853,314.8677,314.2242,314.2335,374611.0
2020-12-11 09:30:00,335.31,335.69,334.73,335.5,262954.0,312.6948,313.0492,312.1539,312.872,262954.0
2020-12-11 10:00:00,335.47,336.23,335.47,335.88,89555.0,312.844,313.5528,312.844,313.2264,89555.0
2020-12-11 10:30:00,335.83,335.83,335.06,335.32,58160.0,313.1798,313.1798,312.4617,312.7041,58160.0
2020-12-11 11:00:00,335.4,335.68,334.95,334.96,73839.0,312.7788,313.0399,312.3591,312.3684,73839.0
2020-12-11 11:30:00,334.98,335.16,334.25,334.75,88048.0,312.3871,312.5549,311.7063,312.1726,88048.0
2020-12-11 12:00:00,334.8,334.93,333.8,334.24,147484.0,312.2192,312.3405,311.2867,311.697,147484.0
2020-12-11 12:30:00,334.19,334.76,333.77,334.69,119153.0,311.6504,312.1819,311.2587,312.1166,119153.0
2020-12-11 13:00:00,334.67,335.18,334.6,335.04,163812.0,312.098,312.5736,312.0327,312.443,163812.0
2020-12-11 13:30:00,335.07,336.25,335.07,336.01,61131.0,312.471,313.5714,312.471,313.3476,61131.0
2020-12-11 14:00:00,336.01,336.24,335.75,336.0,95018.0,313.3476,313.5621,313.1051,313.3383,95018.0
2020-12-11 14:30:00,336.01,336.48,336.0,336.0,102093.0,313.3476,313.7859,313.3383,313.3383,102093.0
2020-12-11 15:00:00,336.05,336.8,335.81,336.39,92768.0,313.3849,314.0843,313.1611,313.702,92768.0
2020-12-11 15:30:00,336.4,336.79,336.04,336.57,371525.0,313.7113,314.075,313.3756,313.8698,371525.0
2020-12-14 09:30:00,338.76,339.6,338.5,339.53,331854.0,315.9121,316.6955,315.6697,316.6302,331854.0
2020-12-14 10:00:00,339.59,339.78,339.39,339.67,89100.0,316.6862,316.8633,316.4996,316.7608,89100.0
2020-12-14 10:30:00,339.67,339.79,338.18,338.18,128749.0,316.7608,316.8727,315.3713,315.3713,128749.0
2020-12-14 11:00:00,338.26,338.58,337.75,337.95,127224.0,315.4459,315.7443,314.9703,315.1568,127224.0
2020-12-14 11:30:00,337.99,338.13,337.39,337.83,81293.0,315.1941,315.3246,314.6345,315.0449,81293.0
2020-12-14 12:00:00,337.84,338.01,337.38,337.65,71597.0,315.0542,315.2127,314.6252,314.877,71597.0
2020-12-14 12:30:00,337.62,337.67,336.85,336.98,69020.0,314.849,314.8957,314.131,314.2522,69020.0
2020-12-14 13:00:00,337.14,337.39,336.57,336.87,80736.0,314.4014,314.6345,313.8698,314.1496,80736.0
2020-12-14 13:30:00,336.81,337.34,336.74,337.04,74999.0,314.0937,314.5879,314.0284,314.3081,74999.0
2020-12-14 14:00:00,337.09,337.27,336.6,336.78,119452.0,314.3548,314.5226,313.8978,314.0657,119452.0
2020-12-14 14:30:00,336.77,337.02,336.02,336.87,139809.0,314.0564,314.2895,313.3569,314.1496,139809.0
2020-12-14 15:00:00,336.86,336.94,336.45,336.57,170977.0,314.1403,314.2149,313.7579,313.8698,170977.0
2020-12-14 15:30:00,336.54,336.54,334.89,335.01,340909.0,313.8419,313.8419,312.3032,312.4151,340909.0
2020-12-15 09:30:00,337.64,337.91,336.95,337.07,229863.0,314.8677,315.1195,314.2242,314.3361,229863.0
2020-12-15 10:00:00,337.14,337.37,336.69,336.81,101200.0,314.4014,314.6159,313.9817,314.0937,101200.0
2020-12-15 10:30:00,336.84,337.17,336.37,337.0,89566.0,314.1216,314.4294,313.6833,314.2708,89566.0
2020-12-15 11:00:00,336.97,337.03,336.24,336.95,171226.0,314.2429,314.2988,313.5621,314.2242,171226.0
2020-12-15 11:30:00,336.88,337.46,336.79,337.36,89858.0,314.1589,314.6998,314.075,314.6066,89858.0
2020-12-15 12:00:00,337.36,337.82,337.33,337.75,49166.0,314.6066,315.0355,314.5786,314.9703,49166.0
2020-12-15 12:30:00,337.77,338.64,337.74,338.6,112687.0,314.9889,315.8002,314.9609,315.7629,112687.0
2020-12-15 13:00:00,338.6,339.25,338.54,338.85,206742.0,315.7629,316.3691,315.707,315.9961,206742.0
2020-12-15 13:30:00,338.85,339.31,338.85,339.24,201496.0,315.9961,316.425,315.9961,316.3598,201496.0
2020-12-15 14:00:00,339.17,339.52,339.06,339.25,278867.0,316.2945,316.6209,316.1919,316.3691,278867.0
2020-12-15 14:30:00,339.29,339.58,339.23,339.27,149309.0,316.4064,316.6768,316.3504,316.3877,149309.0
2020-12-15 15:00:00,339.26,339.58,338.94,338.98,142756.0,316.3784,316.6768,316.08,316.1173,142756.0
2020-12-15 15:30:00,338.95,339.62,338.74,339.61,259444.0,316.0893,316.7141,315.8935,316.7048,259444.0
2020-12-16 09:30:00,339.83,339.87,338.96,339.56,310279.0,316.91,316.9473,316.0986,316.6582,310279.0
2020-12-16 10:00:00,339.58,340.05,339.39,339.99,101557.0,316.6768,317.1151,316.4996,317.0592,101557.0
2020-12-16 10:30:00,340.01,340.19,339.7,339.73,97167.0,317.0778,317.2457,316.7887,316.8167,97167.0
2020-12-16 11:00:00,339.83,340.19,339.66,340.14,75816.0,316.91,317.2457,316.7514,317.1991,75816.0
2020-12-16 11:30:00,340.12,340.33,340.07,340.17,103349.0,317.1804,317.3762,317.1338,317.227,103349.0
2020-12-16 12:00:00,340.22,340.23,339.81,339.93,62078.0,317.2737,317.283,316.8913,317.0032,62078.0
2020-12-16 12:30:00,339.89,339.96,339.47,339.96,84252.0,316.9659,317.0312,316.5742,317.0312,84252.0
2020-12-16 13:00:00,340.0,340.0,339.63,339.77,96301.0,317.0685,317.0685,316.7235,316.854,96301.0
2020-12-16 13:30:00,339.72,339.93,339.72,339.86,92050.0,316.8074,317.0032,316.8074,316.9379,92050.0
2020-12-16 14:00:00,339.91,340.17,339.15,339.37,223235.0,316.9846,317.227,316.2758,316.481,223235.0
2020-12-16 14:30:00,339.44,340.69,339.41,340.67,146644.0,316.5463,317.712,316.5183,317.6933,146644.0
2020-12-16 15:00:00,340.62,340.85,340.18,340.69,139681.0,317.6467,317.8612,317.2364,317.712,139681.0
2020-12-16 15:30:00,340.7,341.04,339.93,340.14,214401.0,317.7213,318.0384,317.0032,317.1991,214401.0
2020-12-17 09:30:00,341.77,342.25,341.43,341.58,332587.0,318.7191,319.1668,318.4021,318.5419,332587.0
2020-12-17 10:00:00,341.62,341.77,341.22,341.74,232243.0,318.5792,318.7191,318.2062,318.6911,232243.0
2020-12-17 10:30:00,341.73,341.88,341.26,341.45,131138.0,318.6818,318.8217,318.2435,318.4207,131138.0
2020-12-17 11:00:00,341.43,341.75,341.31,341.55,80820.0,318.4021,318.7005,318.2901,318.514,80820.0
2020-12-17 11:30:00,341.49,341.52,340.96,341.52,105935.0,318.458,318.486,317.9638,318.486,105935.0
2020-12-17 12:00:00,341.5,341.55,341.12,341.35,94948.0,318.4673,318.514,318.113,318.3275,94948.0
2020-12-17 12:30:00,341.31,341.64,341.23,341.56,52903.0,318.2901,318.5979,318.2155,318.5233,52903.0
2020-12-17 13:00:00,341.58,341.8,341.55,341.74,37088.0,318.5419,318.7471,318.514,318.6911,37088.0
2020-12-17 13:30:00,341.75,341.95,341.62,341.95,99433.0,318.7005,318.887,318.5792,318.887,99433.0
2020-12-17 14:00:00,341.94,342.03,341.82,341.88,127319.0,318.8777,318.9616,318.7658,318.8217,127319.0
2020-12-17 14:30:00,341.9,342.03,341.81,341.93,83928.0,318.8404,318.9616,318.7564,318.8683,83928.0
2020-12-17 15:00:00,341.94,342.05,341.58,341.75,145171.0,318.8777,318.9802,318.5419,318.7005,145171.0
2020-12-17 15:30:00,341.73,342.08,341.4,342.02,249865.0,318.6818,319.0082,318.3741,318.9523,249865.0
2020-12-18 09:30:00,342.39,342.5,340.58,341.12,519272.0,319.2973,319.3999,317.6094,318.113,519272.0
2020-12-18 10:00:00,341.1,341.1,340.1,340.35,352192.0,318.0943,318.0943,317.1618,317.3949,352192.0
2020-12-18 10:30:00,340.35,340.73,340.02,340.55,106038.0,317.3949,317.7493,317.0872,317.5814,106038.0
2020-12-18 11:00:00,340.58,340.7,339.34,339.95,112753.0,317.6094,317.7213,316.453,317.0219,112753.0
2020-12-18 11:30:00,339.95,340.31,339.77,340.15,87780.0,317.0219,317.3576,316.854,317.2084,87780.0
2020-12-18 12:00:00,340.1,340.72,340.03,340.62,147186.0,317.1618,317.7399,317.0965,317.6467,147186.0
2020-12-18 12:30:00,340.6,341.08,340.37,340.41,102384.0,317.628,318.0757,317.4135,317.4509,102384.0
2020-12-18 13:00:00,340.46,340.48,339.86,340.14,151790.0,317.4975,317.5161,316.9379,317.1991,151790.0
2020-12-18 13:30:00,340.1,340.12,339.6,339.92,90242.0,317.1618,317.1804,316.6955,316.9939,90242.0
2020-12-18 14:00:00,339.94,339.94,339.23,339.49,139411.0,317.0126,317.0126,316.3504,316.5929,139411.0
2020-12-18 14:30:00,339.48,339.76,338.97,339.24,168685.0,316.5836,316.8447,316.108,316.3598,168685.0
2020-12-18 15:00:00,339.27,339.57,338.7,338.9,170393.0,316.3877,316.6675,315.8562,316.0427,170393.0
2020-12-18 15:30:00,338.91,341.71,338.77,340.65,2629461.0,316.052,318.6632,315.9215,317.6747,2629461.0
2020-12-21 09:30:00,336.83,338.18,336.39,336.76,639387.0,314.1123,315.3713,313.702,314.047,639387.0
2020-12-21 10:00:00,336.7,336.73,334.11,334.83,293543.0,313.9911,314.0191,311.5758,312.2472,293543.0
2020-12-21 10:30:00,334.76,335.61,334.31,335.36,288353.0,312.1819,312.9746,311.7623,312.7415,288353.0
2020-12-21 11:00:00,335.4,336.67,335.28,336.45,121807.0,312.7788,313.9631,312.6668,313.7579,121807.0
2020-12-21 11:30:00,336.48,337.46,336.48,337.14,85989.0,313.7859,314.6998,313.7859,314.4014,85989.0
2020-12-21 12:00:00,337.19,338.35,337.18,338.28,89908.0,314.448,315.5298,314.4387,315.4645,89908.0
2020-12-21 12:30:00,338.4,339.15,338.27,338.94,121224.0,315.5764,316.2758,315.4552,316.08,121224.0
2020-12-21 13:00:00,338.95,339.35,338.81,339.31,82362.0,316.0893,316.4623,315.9588,316.425,82362.0
2020-12-21 13:30:00,339.3,340.0,339.3,339.69,69617.0,316.4157,317.0685,316.4157,316.7794,69617.0
2020-12-21 14:00:00,339.69,340.01,339.3,339.97,93131.0,316.7794,317.0778,316.4157,317.0405,93131.0
2020-12-21 14:30:00,339.93,340.38,339.56,339.65,208019.0,317.0032,317.4229,316.6582,316.7421,208019.0
2020-12-21 15:00:00,339.66,339.85,339.03,339.37,241612.0,316.7514,316.9286,316.1639,316.481,241612.0
2020-12-21 15:30:00,339.27,339.77,338.34,339.55,303685.0,316.3877,316.854,315.5205,316.6489,303685.0
2020-12-22 09:30:00,338.47,338.47,337.54,338.08,302252.0,316.9349,316.9349,316.064,316.5697,302252.0
2020-12-22 10:00:00,338.09,338.36,337.38,338.12,154995.0,316.5791,316.8319,315.9142,316.6071,154995.0
2020-12-22 10:30:00,338.18,338.55,337.68,337.98,102848.0,316.6633,317.0098,316.1951,316.4761,102848.0
2020-12-22 11:00:00,338.04,338.3,337.62,337.9,78915.0,316.5322,316.7757,316.139,316.4011,78915.0
2020-12-22 11:30:00,337.95,337.95,336.47,337.36,172143.0,316.448,316.448,315.0621,315.8955,172143.0
2020-12-22 12:00:00,337.35,337.8,337.27,337.44,63184.0,315.8861,316.3075,315.8112,315.9704,63184.0
2020-12-22 12:30:00,337.41,337.9,337.39,337.73,98692.0,315.9423,316.4011,315.9236,316.242,98692.0
2020-12-22 13:00:00,337.84,338.12,337.71,338.05,54589.0,316.345,316.6071,316.2232,316.5416,54589.0
2020-12-22 13:30:00,338.08,338.49,338.06,338.29,174206.0,316.5697,316.9536,316.551,316.7663,174206.0
2020-12-22 14:00:00,338.34,338.37,338.03,338.21,85996.0,316.8131,316.8412,316.5229,316.6914,85996.0
2020-12-22 14:30:00,338.18,338.19,337.53,337.83,114538.0,316.6633,316.6727,316.0547,316.3356,114538.0
2020-12-22 15:00:00,337.81,337.93,337.24,337.3,120235.0,316.3169,316.4292,315.7831,315.8393,120235.0
2020-12-22 15:30:00,337.3,337.6,336.93,337.54,190528.0,315.8393,316.1202,315.4929,316.064,190528.0
2020-12-23 09:30:00,338.54,339.34,338.48,339.13,277302.0,317.0004,317.7495,316.9442,317.5529,277302.0
2020-12-23 10:00:00,339.14,339.3,338.54,338.7,221028.0,317.5622,317.7121,317.0004,317.1502,221028.0
2020-12-23 10:30:00,338.72,339.07,338.68,339.02,73354.0,317.169,317.4967,317.1315,317.4499,73354.0
2020-12-23 11:00:00,338.96,339.28,338.88,338.96,63585.0,317.3937,317.6933,317.3188,317.3937,63585.0
2020-12-23 11:30:00,338.98,339.3,338.89,339.24,47769.0,317.4124,317.7121,317.3282,317.6559,47769.0
2020-12-23 12:00:00,339.26,339.44,339.15,339.23,43710.0,317.6746,317.8432,317.5716,317.6465,43710.0
2020-12-23 12:30:00,339.25,339.53,339.25,339.46,84543.0,317.6653,317.9274,317.6653,317.8619,84543.0
2020-12-23 13:00:00,339.43,339.66,339.41,339.58,86172.0,317.8338,318.0492,317.8151,317.9743,86172.0
2020-12-23 13:30:00,339.6,339.75,339.5,339.53,158152.0,317.993,318.1334,317.8993,317.9274,158152.0
2020-12-23 14:00:00,339.53,339.65,339.21,339.22,132155.0,317.9274,318.0398,317.6278,317.6372,132155.0
2020-12-23 14:30:00,339.23,339.44,339.04,339.09,180241.0,317.6465,317.8432,317.4686,317.5154,180241.0
2020-12-23 15:00:00,339.07,339.3,338.92,338.96,151849.0,317.4967,317.7121,317.3562,317.3937,151849.0
2020-12-23 15:30:00,338.96,339.27,337.69,337.89,487553.0,317.3937,317.684,316.2045,316.3918,487553.0
2020-12-24 09:30:00,338.37,338.74,338.23,338.61,197747.0,316.8412,317.1877,316.7101,317.066,197747.0
2020-12-24 10:00:00,338.66,338.88,338.49,338.81,101477.0,317.1128,317.3188,316.9536,317.2532,101477.0
2020-12-24 10:30:00,338.83,338.91,338.41,338.41,119330.0,317.272,317.3469,316.8787,316.8787,119330.0
2020-12-24 11:00:00,338.41,338.72,338.25,338.25,112476.0,316.8787,317.169,316.7289,316.7289,112476.0
2020-12-24 11:30:00,338.2,338.39,337.92,338.14,142604.0,316.6821,316.86,316.4199,316.6259,142604.0
2020-12-24 12:00:00,338.15,338.44,337.77,338.44,145264.0,316.6352,316.9068,316.2794,316.9068,145264.0
2020-12-24 12:30:00,338.46,339.18,338.4,339.17,167169.0,316.9255,317.5997,316.8693,317.5903,167169.0
2020-12-28 09:30:00,341.74,341.75,341.09,341.35,366568.0,319.9968,320.0062,319.3882,319.6316,366568.0
2020-12-28 10:00:00,341.37,342.01,341.19,341.91,355012.0,319.6504,320.2496,319.4818,320.156,355012.0
2020-12-28 10:30:00,341.97,342.21,341.89,342.03,262895.0,320.2122,320.4369,320.1373,320.2684,262895.0
2020-12-28 11:00:00,342.02,342.02,341.75,341.86,150755.0,320.259,320.259,320.0062,320.1092,150755.0
2020-12-28 11:30:00,341.87,341.98,341.73,341.81,108733.0,320.1186,320.2216,319.9875,320.0624,108733.0
2020-12-28 12:00:00,341.8,341.98,341.77,341.98,85475.0,320.053,320.2216,320.0249,320.2216,85475.0
2020-12-28 12:30:00,341.98,342.06,341.82,341.95,61670.0,320.2216,320.2965,320.0717,320.1935,61670.0
2020-12-28 13:00:00,341.97,342.06,341.91,341.99,83690.0,320.2122,320.2965,320.156,320.2309,83690.0
2020-12-28 13:30:00,342.0,342.22,342.0,342.16,58037.0,320.2403,320.4463,320.2403,320.3901,58037.0
2020-12-28 14:00:00,342.15,342.41,342.12,342.31,87574.0,320.3807,320.6242,320.3526,320.5306,87574.0
2020-12-28 14:30:00,342.31,342.46,342.27,342.35,135327.0,320.5306,320.671,320.4931,320.568,135327.0
2020-12-28 15:00:00,342.33,342.42,342.04,342.04,143127.0,320.5493,320.6336,320.2777,320.2777,143127.0
2020-12-28 15:30:00,342.04,342.23,341.81,342.08,184674.0,320.2777,320.4556,320.0624,320.3152,184674.0
2020-12-29 09:30:00,343.63,343.77,342.11,342.42,323731.0,321.7666,321.8977,320.3433,320.6336,323731.0
2020-12-29 10:00:00,342.42,342.75,341.79,342.22,151069.0,320.6336,320.9426,320.0436,320.4463,151069.0
2020-12-29 10:30:00,342.25,342.68,342.14,342.61,181686.0,320.4744,320.877,320.3714,320.8115,181686.0
2020-12-29 11:00:00,342.61,342.61,341.9,342.5,118797.0,320.8115,320.8115,320.1466,320.7085,118797.0
2020-12-29 11:30:00,342.55,342.65,342.25,342.46,121604.0,320.7553,320.8489,320.4744,320.671,121604.0
2020-12-29 12:00:00,342.46,342.49,341.73,342.0,77079.0,320.671,320.6991,319.9875,320.2403,77079.0
2020-12-29 12:30:00,341.93,341.94,340.87,341.52,99781.0,320.1747,320.1841,319.1822,319.7908,99781.0
2020-12-29 13:00:00,341.44,341.65,341.19,341.62,74074.0,319.7159,319.9126,319.4818,319.8845,74074.0
2020-12-29 13:30:00,341.54,341.76,341.36,341.66,99872.0,319.8095,320.0156,319.641,319.9219,99872.0
2020-12-29 14:00:00,341.67,341.67,340.97,341.04,127610.0,319.9313,319.9313,319.2758,319.3414,127610.0
2020-12-29 14:30:00,341.04,341.43,340.88,341.28,96155.0,319.3414,319.7065,319.1915,319.5661,96155.0
2020-12-29 15:00:00,341.25,341.91,341.04,341.84,80114.0,319.538,320.156,319.3414,320.0905,80114.0
2020-12-29 15:30:00,341.82,341.88,341.05,341.45,238612.0,320.0717,320.1279,319.3507,319.7253,238612.0
2020-12-30 09:30:00,342.28,342.73,342.16,342.63,233355.0,320.5025,320.9238,320.3901,320.8302,233355.0
2020-12-30 10:00:00,342.68,342.91,342.18,342.59,131536.0,320.877,321.0924,320.4088,320.7927,131536.0
2020-12-30 10:30:00,342.65,342.83,342.11,342.52,103668.0,320.8489,321.0175,320.3433,320.7272,103668.0
2020-12-30 11:00:00,342.54,342.63,342.3,342.3,64259.0,320.7459,320.8302,320.5212,320.5212,64259.0
2020-12-30 11:30:00,342.32,342.51,342.15,342.35,50779.0,320.5399,320.7178,320.3807,320.568,50779.0
2020-12-30 12:00:00,342.38,342.5,342.27,342.43,41282.0,320.5961,320.7085,320.4931,320.6429,41282.0
2020-12-30 12:30:00,342.4,342.42,342.05,342.19,61194.0,320.6148,320.6336,320.2871,320.4182,61194.0
2020-12-30 13:00:00,342.26,342.41,342.18,342.18,56577.0,320.4837,320.6242,320.4088,320.4088,56577.0
2020-12-30 13:30:00,342.17,342.35,342.04,342.16,97035.0,320.3995,320.568,320.2777,320.3901,97035.0
2020-12-30 14:00:00,342.14,342.21,341.79,341.87,76215.0,320.3714,320.4369,320.0436,320.1186,76215.0
2020-12-30 14:30:00,341.85,341.96,341.64,341.71,83134.0,320.0998,320.2028,319.9032,319.9687,83134.0
2020-12-30 15:00:00,341.74,341.78,341.56,341.75,83414.0,319.9968,320.0343,319.8283,320.0062,83414.0
2020-12-30 15:30:00,341.75,342.33,341.66,341.86,231379.0,320.0062,320.5493,319.9219,320.1092,231379.0
2020-12-31 09:30:00,341.82,341.82,341.23,341.62,456673.0,320.0717,320.0717,319.5193,319.8845,456673.0
2020-12-31 10:00:00,341.64,342.12,341.64,341.87,80713.0,319.9032,320.3526,319.9032,320.1186,80713.0
2020-12-31 10:30:00,341.88,341.97,341.74,341.75,102595.0,320.1279,320.2122,319.9968,320.0062,102595.0
2020-12-31 11:00:00,341.75,341.93,341.51,341.68,55741.0,320.0062,320.1747,319.7815,319.9406,55741.0
2020-12-31 11:30:00,341.65,341.73,341.29,341.34,162746.0,319.9126,319.9875,319.5755,319.6223,162746.0
2020-12-31 12:00:00,341.37,341.77,341.31,341.76,59394.0,319.6504,320.0249,319.5942,320.0156,59394.0
2020-12-31 12:30:00,341.75,342.0,341.65,341.84,87221.0,320.0062,320.2403,319.9126,320.0905,87221.0
2020-12-31 13:00:00,341.86,341.89,341.71,341.77,124556.0,320.1092,320.1373,319.9687,320.0249,124556.0
2020-12-31 13:30:00,341.78,341.84,341.57,341.71,63640.0,320.0343,320.0905,319.8376,319.9687,63640.0
2020-12-31 14:00:00,341.72,342.5,341.46,342.32,106646.0,319.9781,320.7085,319.7346,320.5399,106646.0
2020-12-31 14:30:00,342.35,342.89,342.34,342.63,88202.0,320.568,321.0737,320.5586,320.8302,88202.0
2020-12-31 15:00:00,342.65,343.4,342.65,343.14,187415.0,320.8489,321.5512,320.8489,321.3077,187415.0
2020-12-31 15:30:00,343.14,344.37,342.9,343.62,455321.0,321.3077,322.4595,321.083,321.7572,455321.0
2021-01-04 09:30:00,345.02,345.09,342.95,343.32,679926.0,323.0681,323.1337,321.1298,321.4763,679926.0
2021-01-04 10:00:00,343.39,343.49,342.06,342.4,193185.0,321.5418,321.6355,320.2965,320.6148,193185.0
2021-01-04 10:30:00,342.36,342.47,339.93,340.09,280197.0,320.5774,320.6804,318.302,318.4518,280197.0
2021-01-04 11:00:00,340.05,340.42,337.95,339.18,347300.0,318.4144,318.7608,316.448,317.5997,347300.0
2021-01-04 11:30:00,339.05,339.14,337.05,337.29,219185.0,317.478,317.5622,315.6052,315.83,219185.0
2021-01-04 12:00:00,337.25,337.54,335.37,336.83,292687.0,315.7925,316.064,314.0321,315.3992,292687.0
2021-01-04 12:30:00,336.8,336.84,335.53,336.65,195438.0,315.3711,315.4086,314.1819,315.2307,195438.0
2021-01-04 13:00:00,336.56,338.49,336.48,338.23,187573.0,315.1464,316.9536,315.0715,316.7101,187573.0
2021-01-04 13:30:00,338.21,338.83,337.7,338.8,135284.0,316.6914,317.272,316.2139,317.2439,135284.0
2021-01-04 14:00:00,338.79,338.82,337.56,338.02,144466.0,317.2345,317.2626,316.0828,316.5135,144466.0
2021-01-04 14:30:00,338.0,338.35,336.99,338.24,208733.0,316.4948,316.8225,315.549,316.7195,208733.0
2021-01-04 15:00:00,338.23,338.37,337.41,337.89,174038.0,316.7101,316.8412,315.9423,316.3918,174038.0
2021-01-04 15:30:00,337.92,339.69,337.57,339.03,477487.0,316.4199,318.0773,316.0921,317.4592,477487.0
2021-01-05 09:30:00,338.4,340.76,338.39,340.19,323807.0,316.8693,319.0792,316.86,318.5454,323807.0
2021-01-05 10:00:00,340.42,340.93,339.46,339.85,166721.0,318.7608,319.2384,317.8619,318.2271,166721.0
2021-01-05 10:30:00,339.87,340.02,338.65,339.01,162931.0,318.2458,318.3863,317.1034,317.4405,162931.0
2021-01-05 11:00:00,339.02,339.7,338.58,339.7,129989.0,317.4499,318.0866,317.0379,318.0866,129989.0
2021-01-05 11:30:00,339.71,340.15,339.63,339.79,97672.0,318.096,318.508,318.0211,318.1709,97672.0
2021-01-05 12:00:00,339.85,340.56,339.79,339.97,75777.0,318.2271,318.8919,318.1709,318.3394,75777.0
2021-01-05 12:30:00,340.0,340.58,339.98,340.55,157091.0,318.3675,318.9106,318.3488,318.8825,157091.0
2021-01-05 13:00:00,340.57,340.69,340.4,340.44,112365.0,318.9013,319.0136,318.7421,318.7795,112365.0
2021-01-05 13:30:00,340.46,340.91,340.44,340.9,71180.0,318.7983,319.2196,318.7795,319.2103,71180.0
2021-01-05 14:00:00,340.91,342.16,340.91,342.02,150665.0,319.2196,320.3901,319.2196,320.259,150665.0
2021-01-05 14:30:00,342.18,342.39,341.36,341.38,183519.0,320.4088,320.6055,319.641,319.6597,183519.0
2021-01-05 15:00:00,341.4,342.01,341.04,341.07,198613.0,319.6785,320.2496,319.3414,319.3695,198613.0
2021-01-05 15:30:00,341.07,342.02,340.89,341.28,587411.0,319.3695,320.259,319.2009,319.5661,587411.0
2021-01-06 09:30:00,339.79,342.28,339.3,342.16,538516.0,318.1709,320.5025,317.7121,320.3901,538516.0
2021-01-06 10:00:00,342.23,343.73,341.87,343.59,188736.0,320.4556,321.8602,320.1186,321.7291,188736.0
2021-01-06 10:30:00,343.62,345.37,343.62,344.8,199163.0,321.7572,323.3959,321.7572,322.8621,199163.0
2021-01-06 11:00:00,344.83,345.73,344.73,345.5,189125.0,322.8902,323.733,322.7966,323.5176,189125.0
2021-01-06 11:30:00,345.52,345.63,344.8,345.07,94018.0,323.5363,323.6393,322.8621,323.115,94018.0
2021-01-06 12:00:00,345.1,345.62,345.07,345.4,130709.0,323.143,323.63,323.115,323.424,130709.0
2021-01-06 12:30:00,345.38,346.13,345.38,346.0,146596.0,323.4052,324.1075,323.4052,323.9858,146596.0
2021-01-06 13:00:00,346.04,346.5,345.72,345.73,135791.0,324.0232,324.454,323.7236,323.733,135791.0
2021-01-06 13:30:00,345.73,346.49,345.72,346.08,130173.0,323.733,324.4446,323.7236,324.0607,130173.0
2021-01-06 14:00:00,346.07,346.41,344.06,344.38,258217.0,324.0513,324.3697,322.1692,322.4689,258217.0
2021-01-06 14:30:00,344.31,345.26,342.85,344.17,371415.0,322.4033,323.2929,321.0362,322.2722,371415.0
2021-01-06 15:00:00,344.03,344.84,342.75,344.03,479353.0,322.1411,322.8996,320.9426,322.1411,479353.0
2021-01-06 15:30:00,344.0,344.35,342.72,343.43,372064.0,322.113,322.4408,320.9145,321.5793,372064.0
2021-01-07 09:30:00,345.74,347.37,345.54,347.36,463237.0,323.7423,325.2686,323.5551,325.2593,463237.0
2021-01-07 10:00:00,347.53,348.62,347.24,348.38,307311.0,325.4184,326.4391,325.1469,326.2144,307311.0
2021-01-07 10:30:00,348.39,348.88,348.22,348.72,193064.0,326.2237,326.6825,326.0645,326.5327,193064.0
2021-01-07 11:00:00,348.89,349.15,348.16,348.28,220061.0,326.6919,326.9354,326.0084,326.1207,220061.0
2021-01-07 11:30:00,348.4,348.66,348.04,348.17,85190.0,326.2331,326.4765,325.896,326.0177,85190.0
2021-01-07 12:00:00,348.2,348.32,347.75,347.82,94666.0,326.0458,326.1582,325.6244,325.69,94666.0
2021-01-07 12:30:00,347.85,348.35,347.81,348.29,80551.0,325.7181,326.1863,325.6806,326.1301,80551.0
2021-01-07 13:00:00,348.31,348.52,347.88,347.88,74359.0,326.1488,326.3454,325.7462,325.7462,74359.0
2021-01-07 13:30:00,347.91,348.42,347.9,348.33,101840.0,325.7743,326.2518,325.7649,326.1675,101840.0
2021-01-07 14:00:00,348.33,348.56,348.07,348.11,167945.0,326.1675,326.3829,325.9241,325.9615,167945.0
2021-01-07 14:30:00,348.17,348.65,348.11,348.65,176545.0,326.0177,326.4672,325.9615,326.4672,176545.0
2021-01-07 15:00:00,348.63,348.92,348.24,348.81,152864.0,326.4484,326.72,326.0833,326.617,152864.0
2021-01-07 15:30:00,348.79,349.2,348.33,348.44,379201.0,326.5983,326.9822,326.1675,326.2705,379201.0
2021-01-08 09:30:00,349.88,350.4,349.39,349.8,398523.0,327.6189,328.1058,327.1601,327.544,398523.0
2021-01-08 10:00:00,349.85,350.25,348.24,348.3,153922.0,327.5908,327.9654,326.0833,326.1394,153922.0
2021-01-08 10:30:00,348.36,349.97,348.33,349.78,222500.0,326.1956,327.7032,326.1675,327.5253,222500.0
2021-01-08 11:00:00,349.8,350.03,348.91,349.29,110192.0,327.544,327.7594,326.7106,327.0665,110192.0
2021-01-08 11:30:00,349.19,349.51,348.88,349.51,195277.0,326.9728,327.2725,326.6825,327.2725,195277.0
2021-01-08 12:00:00,349.51,349.9,348.95,349.65,109287.0,327.2725,327.6376,326.7481,327.4036,109287.0
2021-01-08 12:30:00,349.66,349.71,348.94,349.08,67043.0,327.4129,327.4597,326.7387,326.8698,67043.0
2021-01-08 13:00:00,349.08,349.19,347.29,348.06,144765.0,326.8698,326.9728,325.1937,325.9147,144765.0
2021-01-08 13:30:00,348.0,348.08,346.64,347.59,163649.0,325.8585,325.9334,324.5851,325.4746,163649.0
2021-01-08 14:00:00,347.63,348.85,347.63,348.84,211931.0,325.5121,326.6545,325.5121,326.6451,211931.0
2021-01-08 14:30:00,348.84,349.37,348.24,349.28,152934.0,326.6451,327.1414,326.0833,327.0571,152934.0
2021-01-08 15:00:00,349.29,349.9,349.28,349.71,260511.0,327.0665,327.6376,327.0571,327.4597,260511.0
2021-01-08 15:30:00,349.73,350.62,349.52,350.42,455385.0,327.4785,328.3118,327.2818,328.1246,455385.0
2021-01-11 09:30:00,347.36,348.61,347.2,348.46,676342.0,325.2593,326.4297,325.1094,326.2893,676342.0
2021-01-11 10:00:00,348.4,349.12,348.25,349.0,154708.0,326.2331,326.9073,326.0926,326.7949,154708.0
2021-01-11 10:30:00,349.03,349.19,348.34,348.87,73246.0,326.823,326.9728,326.1769,326.6732,73246.0
2021-01-11 11:00:00,348.89,349.25,348.03,349.17,89210.0,326.6919,327.029,325.8866,326.9541,89210.0
2021-01-11 11:30:00,349.15,349.23,348.93,349.14,84214.0,326.9354,327.0103,326.7294,326.926,84214.0
2021-01-11 12:00:00,349.17,349.36,349.03,349.18,57493.0,326.9541,327.132,326.823,326.9635,57493.0
2021-01-11 12:30:00,349.22,349.82,349.21,349.55,104927.0,327.0009,327.5627,326.9915,327.3099,104927.0
2021-01-11 13:00:00,349.56,349.72,348.99,349.08,83698.0,327.3193,327.4691,326.7855,326.8698,83698.0
2021-01-11 13:30:00,349.05,349.14,348.22,348.58,278904.0,326.8417,326.926,326.0645,326.4016,278904.0
2021-01-11 14:00:00,348.5,348.55,347.77,348.04,131140.0,326.3267,326.3735,325.6432,325.896,131140.0
2021-01-11 14:30:00,348.01,348.93,347.89,348.81,126118.0,325.8679,326.7294,325.7555,326.617,126118.0
2021-01-11 15:00:00,348.87,348.94,347.67,347.67,164261.0,326.6732,326.7387,325.5495,325.5495,164261.0
2021-01-11 15:30:00,347.7,348.66,347.58,348.22,251151.0,325.5776,326.4765,325.4653,326.0645,251151.0
2021-01-12 09:30:00,348.3,348.61,347.23,348.19,207360.0,326.1394,326.4297,325.1375,326.0364,207360.0
2021-01-12 10:00:00,348.16,349.01,347.84,348.66,111035.0,326.0084,326.8043,325.7087,326.4765,111035.0
2021-01-12 10:30:00,348.68,348.84,348.25,348.51,91879.0,326.4953,326.6451,326.0926,326.3361,91879.0
2021-01-12 11:00:00,348.5,349.15,348.22,348.37,111514.0,326.3267,326.9354,326.0645,326.205,111514.0
2021-01-12 11:30:00,348.37,348.39,347.33,347.73,78356.0,326.205,326.2237,325.2312,325.6057,78356.0
2021-01-12 12:00:00,347.72,347.74,345.97,346.99,213383.0,325.5963,325.6151,323.9577,324.9128,213383.0
2021-01-12 12:30:00,347.01,347.52,346.6,347.48,113045.0,324.9315,325.4091,324.5476,325.3716,113045.0
2021-01-12 13:00:00,347.49,347.93,347.27,347.93,95131.0,325.381,325.793,325.175,325.793,95131.0
2021-01-12 13:30:00,347.87,348.53,347.82,348.25,122216.0,325.7368,326.3548,325.69,326.0926,122216.0
2021-01-12 14:00:00,348.22,348.78,348.19,348.21,88069.0,326.0645,326.5889,326.0364,326.0552,88069.0
2021-01-12 14:30:00,348.3,348.63,347.58,348.12,119540.0,326.1394,326.4484,325.4653,325.9709,119540.0
2021-01-12 15:00:00,348.18,348.54,348.0,348.23,131994.0,326.0271,326.3642,325.8585,326.0739,131994.0
2021-01-12 15:30:00,348.2,348.76,348.04,348.2,212671.0,326.0458,326.5702,325.896,326.0458,212671.0
2021-01-13 09:30:00,348.09,348.56,347.98,348.21,210037.0,325.9428,326.3829,325.8398,326.0552,210037.0
2021-01-13 10:00:00,348.22,348.65,347.32,348.6,100833.0,326.0645,326.4672,325.2218,326.4204,100833.0
2021-01-13 10:30:00,348.65,349.07,348.53,349.06,132772.0,326.4672,326.8605,326.3548,326.8511,132772.0
2021-01-13 11:00:00,349.07,349.22,348.59,349.02,85728.0,326.8605,327.0009,326.411,326.8136,85728.0
2021-01-13 11:30:00,348.98,349.17,348.81,348.94,89507.0,326.7762,326.9541,326.617,326.7387,89507.0
2021-01-13 12:00:00,348.89,348.99,348.5,348.99,132089.0,326.6919,326.7855,326.3267,326.7855,132089.0
2021-01-13 12:30:00,348.98,349.6,348.69,349.39,120202.0,326.7762,327.3567,326.5046,327.1601,120202.0
2021-01-13 13:00:00,349.38,349.6,349.25,349.46,125586.0,327.1507,327.3567,327.029,327.2256,125586.0
2021-01-13 13:30:00,349.48,349.62,349.32,349.52,65297.0,327.2444,327.3755,327.0945,327.2818,65297.0
2021-01-13 14:00:00,349.51,350.06,349.2,350.0,179285.0,327.2725,327.7875,326.9822,327.7313,179285.0
2021-01-13 14:30:00,350.0,350.06,349.37,349.65,344516.0,327.7313,327.7875,327.1414,327.4036,344516.0
2021-01-13 15:00:00,349.69,349.77,349.03,349.07,220851.0,327.441,327.5159,326.823,326.8605,220851.0
2021-01-13 15:30:00,349.06,349.62,348.95,349.04,578031.0,326.8511,327.3755,326.7481,326.8324,578031.0
2021-01-14 09:30:00,349.85,350.14,349.5,350.06,402392.0,327.5908,327.8624,327.2631,327.7875,402392.0
2021-01-14 10:00:00,350.0,350.32,349.73,350.19,162815.0,327.7313,328.0309,327.4785,327.9092,162815.0
2021-01-14 10:30:00,350.19,350.28,349.63,349.99,227081.0,327.9092,327.9935,327.3848,327.7219,227081.0
2021-01-14 11:00:00,350.01,350.06,349.68,349.78,164602.0,327.7406,327.7875,327.4316,327.5253,164602.0
2021-01-14 11:30:00,349.8,349.84,349.47,349.62,97656.0,327.544,327.5815,327.235,327.3755,97656.0
2021-01-14 12:00:00,349.6,349.76,349.39,349.65,124196.0,327.3567,327.5066,327.1601,327.4036,124196.0
2021-01-14 12:30:00,349.66,349.98,349.13,349.88,130738.0,327.4129,327.7126,326.9166,327.6189,130738.0
2021-01-14 13:00:00,349.82,349.94,349.36,349.53,158889.0,327.5627,327.6751,327.132,327.2912,158889.0
2021-01-14 13:30:00,349.5,349.85,349.44,349.51,112326.0,327.2631,327.5908,327.2069,327.2725,112326.0
2021-01-14 14:00:00,349.51,349.74,349.28,349.44,147461.0,327.2725,327.4878,327.0571,327.2069,147461.0
2021-01-14 14:30:00,349.45,349.53,348.98,349.19,260656.0,327.2163,327.2912,326.7762,326.9728,260656.0
2021-01-14 15:00:00,349.19,349.36,347.99,348.53,337527.0,326.9728,327.132,325.8492,326.3548,337527.0
2021-01-14 15:30:00,348.51,348.83,347.55,347.88,546767.0,326.3361,326.6357,325.4372,325.7462,546767.0
2021-01-15 09:30:00,346.27,347.06,346.2,346.63,298798.0,324.2386,324.9783,324.1731,324.5757,298798.0
2021-01-15 10:00:00,346.68,346.72,343.53,344.24,226734.0,324.6225,324.66,321.6729,322.3378,226734.0
2021-01-15 10:30:00,344.17,345.36,343.96,344.92,122759.0,322.2722,323.3865,322.0756,322.9745,122759.0
2021-01-15 11:00:00,344.95,346.05,344.07,345.99,141829.0,323.0026,324.0326,322.1786,323.9764,141829.0
2021-01-15 11:30:00,345.98,346.45,345.56,345.81,177541.0,323.9671,324.4072,323.5738,323.8079,177541.0
2021-01-15 12:00:00,345.74,346.04,345.33,345.82,70556.0,323.7423,324.0232,323.3584,323.8172,70556.0
2021-01-15 12:30:00,345.79,346.34,345.72,346.17,181611.0,323.7891,324.3042,323.7236,324.145,181611.0
2021-01-15 13:00:00,346.19,346.78,345.79,346.5,151324.0,324.1637,324.7162,323.7891,324.454,151324.0
2021-01-15 13:30:00,346.46,346.62,346.13,346.32,105389.0,324.4165,324.5663,324.1075,324.2854,105389.0
2021-01-15 14:00:00,346.32,346.59,345.92,346.12,96896.0,324.2854,324.5382,323.9109,324.0981,96896.0
2021-01-15 14:30:00,346.15,346.67,346.02,346.04,203115.0,324.1262,324.6132,324.0045,324.0232,203115.0
2021-01-15 15:00:00,346.08,346.72,345.61,346.08,195571.0,324.0607,324.66,323.6206,324.0607,195571.0
2021-01-15 15:30:00,346.11,346.2,345.08,345.34,604707.0,324.0888,324.1731,323.1243,323.3678,604707.0
2021-01-19 09:30:00,347.8,348.17,346.62,347.21,399641.0,325.6713,326.0177,324.5663,325.1188,399641.0
2021-01-19 10:00:00,347.23,347.34,346.59,347.06,113463.0,325.1375,325.2405,324.5382,324.9783,113463.0
2021-01-19 10:30:00,347.09,347.6,346.89,347.23,79600.0,325.0064,325.484,324.8192,325.1375,79600.0
2021-01-19 11:00:00,347.17,347.43,346.36,346.91,96777.0,325.0813,325.3248,324.3229,324.8379,96777.0
2021-01-19 11:30:00,346.82,347.42,346.56,347.17,248717.0,324.7536,325.3154,324.5102,325.0813,248717.0
2021-01-19 12:00:00,347.1,347.58,347.1,347.4,65822.0,325.0158,325.4653,325.0158,325.2967,65822.0
2021-01-19 12:30:00,347.39,348.16,347.37,348.14,96938.0,325.2873,326.0084,325.2686,325.9896,96938.0
2021-01-19 13:00:00,348.14,348.4,348.06,348.13,160533.0,325.9896,326.2331,325.9147,325.9803,160533.0
2021-01-19 13:30:00,348.15,348.59,348.1,348.5,83928.0,325.999,326.411,325.9522,326.3267,83928.0
2021-01-19 14:00:00,348.49,348.54,348.23,348.32,135981.0,326.3174,326.3642,326.0739,326.1582,135981.0
2021-01-19 14:30:00,348.32,348.4,347.96,348.23,178643.0,326.1582,326.2331,325.8211,326.0739,178643.0
2021-01-19 15:00:00,348.24,348.49,348.18,348.28,241391.0,326.0833,326.3174,326.0271,326.1207,241391.0
2021-01-19 15:30:00,348.28,348.54,348.01,348.05,541630.0,326.1207,326.3642,325.8679,325.9054,541630.0
2021-01-20 09:30:00,350.32,350.78,349.97,350.51,298228.0,328.0309,328.4617,327.7032,328.2088,298228.0
2021-01-20 10:00:00,350.57,351.95,350.57,351.51,219342.0,328.265,329.5572,328.265,329.1452,219342.0
2021-01-20 10:30:00,351.53,352.12,351.48,351.83,87444.0,329.1639,329.7164,329.1171,329.4448,87444.0
2021-01-20 11:00:00,351.87,351.95,351.33,351.69,81528.0,329.4823,329.5572,328.9767,329.3138,81528.0
2021-01-20 11:30:00,351.7,352.13,351.61,351.99,68892.0,329.3231,329.7258,329.2388,329.5947,68892.0
2021-01-20 12:00:00,352.0,352.44,351.99,352.4,97246.0,329.604,330.016,329.5947,329.9786,97246.0
2021-01-20 12:30:00,352.41,352.75,352.4,352.68,87216.0,329.9879,330.3063,329.9786,330.2408,87216.0
2021-01-20 13:00:00,352.71,353.14,352.7,352.99,92874.0,330.2689,330.6715,330.2595,330.531,92874.0
2021-01-20 13:30:00,352.99,353.2,352.62,352.86,152002.0,330.531,330.7277,330.1846,330.4093,152002.0
2021-01-20 14:00:00,352.87,352.98,352.45,352.97,210773.0,330.4187,330.5217,330.0254,330.5123,210773.0
2021-01-20 14:30:00,352.95,353.36,352.9,353.12,217589.0,330.4936,330.8775,330.4468,330.6528,217589.0
2021-01-20 15:00:00,353.13,353.35,352.82,353.29,304127.0,330.6621,330.8681,330.3719,330.812,304127.0
2021-01-20 15:30:00,353.27,353.71,352.84,352.87,363041.0,330.7932,331.2052,330.3906,330.4187,363041.0
2021-01-21 09:30:00,353.46,353.46,352.3,352.82,331087.0,330.9711,330.9711,329.8849,330.3719,331087.0
2021-01-21 10:00:00,352.84,353.73,352.62,353.69,162022.0,330.3906,331.224,330.1846,331.1865,162022.0
2021-01-21 10:30:00,353.74,353.8,353.57,353.68,104375.0,331.2333,331.2895,331.0741,331.1771,104375.0
2021-01-21 11:00:00,353.68,353.84,353.22,353.35,101131.0,331.1771,331.327,330.7464,330.8681,101131.0
2021-01-21 11:30:00,353.33,353.4,352.69,353.09,385601.0,330.8494,330.915,330.2501,330.6247,385601.0
2021-01-21 12:00:00,353.08,353.1,352.34,352.64,113126.0,330.6153,330.634,329.9224,330.2033,113126.0
2021-01-21 12:30:00,352.63,352.89,352.51,352.89,75450.0,330.1939,330.4374,330.0816,330.4374,75450.0
2021-01-21 13:00:00,352.92,353.15,352.8,353.05,66992.0,330.4655,330.6809,330.3531,330.5872,66992.0
2021-01-21 13:30:00,353.1,353.28,353.02,353.13,51161.0,330.634,330.8026,330.5591,330.6621,51161.0
2021-01-21 14:00:00,353.09,353.62,353.08,353.56,63828.0,330.6247,331.121,330.6153,331.0648,63828.0
2021-01-21 14:30:00,353.59,353.77,353.55,353.74,105370.0,331.0929,331.2614,331.0554,331.2333,105370.0
2021-01-21 15:00:00,353.74,353.83,353.43,353.61,74809.0,331.2333,331.3176,330.943,331.1116,74809.0
2021-01-21 15:30:00,353.59,353.84,353.04,353.19,236366.0,331.0929,331.327,330.5779,330.7183,236366.0
2021-01-22 09:30:00,351.38,352.13,351.29,352.0,251050.0,329.0235,329.7258,328.9392,329.604,251050.0
2021-01-22 10:00:00,352.02,352.37,351.1,351.35,83955.0,329.6228,329.9505,328.7613,328.9954,83955.0
2021-01-22 10:30:00,351.34,351.84,350.99,351.82,60181.0,328.986,329.4542,328.6583,329.4355,60181.0
2021-01-22 11:00:00,351.81,352.13,351.74,351.8,53573.0,329.4261,329.7258,329.3606,329.4168,53573.0
2021-01-22 11:30:00,351.79,352.68,351.72,352.61,50599.0,329.4074,330.2408,329.3418,330.1752,50599.0
2021-01-22 12:00:00,352.64,352.83,352.33,352.68,43589.0,330.2033,330.3812,329.913,330.2408,43589.0
2021-01-22 12:30:00,352.73,352.73,352.44,352.5,47338.0,330.2876,330.2876,330.016,330.0722,47338.0
2021-01-22 13:00:00,352.5,352.58,352.03,352.45,41525.0,330.0722,330.1471,329.6321,330.0254,41525.0
2021-01-22 13:30:00,352.46,352.73,352.26,352.26,101078.0,330.0348,330.2876,329.8475,329.8475,101078.0
2021-01-22 14:00:00,352.28,352.52,352.08,352.34,259298.0,329.8662,330.0909,329.6789,329.9224,259298.0
2021-01-22 14:30:00,352.33,352.76,352.28,352.72,118148.0,329.913,330.3157,329.8662,330.2782,118148.0
2021-01-22 15:00:00,352.75,352.92,352.22,352.88,76119.0,330.3063,330.4655,329.81,330.428,76119.0
2021-01-22 15:30:00,352.89,353.04,351.88,351.88,168536.0,330.4374,330.5779,329.4917,329.4917,168536.0
2021-01-25 09:30:00,352.71,353.3,352.37,352.8,306302.0,330.2689,330.8213,329.9505,330.3531,306302.0
2021-01-25 10:00:00,352.73,353.69,352.73,353.45,188063.0,330.2876,331.1865,330.2876,330.9618,188063.0
2021-01-25 10:30:00,353.5,353.57,350.35,350.53,434224.0,331.0086,331.0741,328.059,328.2276,434224.0
2021-01-25 11:00:00,350.43,351.0,347.97,349.83,356634.0,328.1339,328.6677,325.8304,327.5721,356634.0
2021-01-25 11:30:00,349.85,351.48,349.53,351.46,121175.0,327.5908,329.1171,327.2912,329.0984,121175.0
2021-01-25 12:00:00,351.51,351.75,350.17,350.53,112243.0,329.1452,329.3699,327.8905,328.2276,112243.0
2021-01-25 12:30:00,350.49,352.15,350.19,352.13,125205.0,328.1901,329.7445,327.9092,329.7258,125205.0
2021-01-25 13:00:00,352.12,352.84,351.6,352.62,95254.0,329.7164,330.3906,329.2295,330.1846,95254.0
2021-01-25 13:30:00,352.69,352.83,352.03,352.44,84817.0,330.2501,330.3812,329.6321,330.016,84817.0
2021-01-25 14:00:00,352.5,352.62,351.92,352.43,95171.0,330.0722,330.1846,329.5291,330.0067,95171.0
2021-01-25 14:30:00,352.42,352.73,352.36,352.39,93990.0,329.9973,330.2876,329.9411,329.9692,93990.0
2021-01-25 15:00:00,352.38,352.5,351.54,352.09,187837.0,329.9599,330.0722,329.1733,329.6883,187837.0
2021-01-25 15:30:00,352.07,353.41,351.94,353.35,454166.0,329.6696,330.9243,329.5479,330.8681,454166.0
2021-01-26 09:30:00,354.23,354.65,353.35,353.66,301075.0,331.6921,332.0854,330.8681,331.1584,301075.0
2021-01-26 10:00:00,353.69,354.18,352.83,353.64,121109.0,331.1865,331.6453,330.3812,331.1397,121109.0
2021-01-26 10:30:00,353.66,353.9,353.19,353.27,64923.0,331.1584,331.3831,330.7183,330.7932,64923.0
2021-01-26 11:00:00,353.43,353.82,352.9,353.29,138901.0,330.943,331.3082,330.4468,330.812,138901.0
2021-01-26 11:30:00,353.24,353.34,352.6,352.64,214635.0,330.7651,330.8588,330.1659,330.2033,214635.0
2021-01-26 12:00:00,352.66,353.24,352.62,353.2,71806.0,330.222,330.7651,330.1846,330.7277,71806.0
2021-01-26 12:30:00,353.14,353.21,352.64,352.97,104464.0,330.6715,330.737,330.2033,330.5123,104464.0
2021-01-26 13:00:00,353.0,353.47,352.91,353.37,48947.0,330.5404,330.9805,330.4561,330.8869,48947.0
2021-01-26 13:30:00,353.37,353.73,353.34,353.49,69895.0,330.8869,331.224,330.8588,330.9992,69895.0
2021-01-26 14:00:00,353.51,353.8,353.18,353.44,87445.0,331.018,331.2895,330.709,330.9524,87445.0
2021-01-26 14:30:00,353.41,353.59,353.14,353.57,144187.0,330.9243,331.0929,330.6715,331.0741,144187.0
2021-01-26 15:00:00,353.51,353.83,353.33,353.81,167305.0,331.018,331.3176,330.8494,331.2989,167305.0
2021-01-26 15:30:00,353.79,353.85,352.6,352.71,220516.0,331.2801,331.3363,330.1659,330.2689,220516.0
2021-01-27 09:30:00,349.54,349.56,345.28,347.06,520358.0,327.3006,327.3193,323.3116,324.9783,520358.0
2021-01-27 10:00:00,347.04,348.94,346.8,348.62,199858.0,324.9596,326.7387,324.7349,326.4391,199858.0
2021-01-27 10:30:00,348.61,349.21,347.75,349.07,137221.0,326.4297,326.9915,325.6244,326.8605,137221.0
2021-01-27 11:00:00,349.0,349.0,347.44,347.6,118965.0,326.7949,326.7949,325.3342,325.484,118965.0
2021-01-27 11:30:00,347.64,347.78,345.79,345.79,285728.0,325.5214,325.6525,323.7891,323.7891,285728.0
2021-01-27 12:00:00,345.87,347.51,345.59,347.29,143923.0,323.8641,325.3997,323.6019,325.1937,143923.0
2021-01-27 12:30:00,347.27,348.15,346.48,348.09,85431.0,325.175,325.999,324.4352,325.9428,85431.0
2021-01-27 13:00:00,348.08,348.3,347.2,348.0,183552.0,325.9334,326.1394,325.1094,325.8585,183552.0
2021-01-27 13:30:00,347.93,347.96,346.65,347.03,154169.0,325.793,325.8211,324.5944,324.9502,154169.0
2021-01-27 14:00:00,346.92,347.59,345.55,345.63,149078.0,324.8472,325.4746,323.5644,323.6393,149078.0
2021-01-27 14:30:00,345.61,345.74,343.45,343.96,375248.0,323.6206,323.7423,321.598,322.0756,375248.0
2021-01-27 15:00:00,343.95,344.83,342.96,343.28,326064.0,322.0662,322.8902,321.1392,321.4388,326064.0
2021-01-27 15:30:00,343.23,344.3,341.99,344.24,852419.0,321.392,322.3939,320.2309,322.3378,852419.0
2021-01-28 09:30:00,345.97,348.28,345.58,347.09,431621.0,323.9577,326.1207,323.5925,325.0064,431621.0
2021-01-28 10:00:00,347.19,349.48,346.84,348.34,295968.0,325.1001,327.2444,324.7723,326.1769,295968.0
2021-01-28 10:30:00,348.3,349.36,347.85,349.07,237883.0,326.1394,327.132,325.7181,326.8605,237883.0
2021-01-28 11:00:00,349.13,350.19,349.11,349.23,153450.0,326.9166,327.9092,326.8979,327.0103,153450.0
2021-01-28 11:30:00,349.17,350.0,348.91,349.86,100783.0,326.9541,327.7313,326.7106,327.6002,100783.0
2021-01-28 12:00:00,349.94,350.61,349.91,350.59,210462.0,327.6751,328.3025,327.647,328.2837,210462.0
2021-01-28 12:30:00,350.71,350.95,350.42,350.64,65119.0,328.3961,328.6208,328.1246,328.3306,65119.0
2021-01-28 13:00:00,350.76,351.0,350.14,350.41,65309.0,328.4429,328.6677,327.8624,328.1152,65309.0
2021-01-28 13:30:00,350.45,351.08,350.45,350.8,67723.0,328.1527,328.7426,328.1527,328.4804,67723.0
2021-01-28 14:00:00,350.87,350.92,349.75,350.03,85631.0,328.5459,328.5927,327.4972,327.7594,85631.0
2021-01-28 14:30:00,350.08,350.17,349.26,349.91,144678.0,327.8062,327.8905,327.0384,327.647,144678.0
2021-01-28 15:00:00,349.88,349.89,348.72,348.72,176761.0,327.6189,327.6283,326.5327,326.5327,176761.0
2021-01-28 15:30:00,348.67,349.11,346.79,347.08,369258.0,326.4859,326.8979,324.7255,324.9971,369258.0
2021-01-29 09:30:00,345.23,345.4,343.0,344.87,449627.0,323.2648,323.424,321.1767,322.9277,449627.0
2021-01-29 10:00:00,344.87,346.18,344.3,345.9,204474.0,322.9277,324.1543,322.3939,323.8921,204474.0
2021-01-29 10:30:00,346.03,346.22,344.21,345.24,137521.0,324.0139,324.1918,322.3097,323.2741,137521.0
2021-01-29 11:00:00,345.21,345.42,342.55,342.62,545460.0,323.246,323.4427,320.7553,320.8208,545460.0
2021-01-29 11:30:00,342.6,342.92,341.7,342.82,193045.0,320.8021,321.1017,319.9594,321.0081,193045.0
2021-01-29 12:00:00,342.82,343.08,340.61,340.92,168166.0,321.0081,321.2516,318.9387,319.229,168166.0
2021-01-29 12:30:00,340.87,341.22,338.8,339.44,475560.0,319.1822,319.5099,317.2439,317.8432,475560.0
2021-01-29 13:00:00,339.39,340.92,338.57,340.88,219092.0,317.7963,319.229,317.0285,319.1915,219092.0
2021-01-29 13:30:00,340.77,341.05,339.68,339.88,501536.0,319.0885,319.3507,318.0679,318.2552,501536.0
2021-01-29 14:00:00,339.87,341.67,339.87,341.02,166046.0,318.2458,319.9313,318.2458,319.3226,166046.0
2021-01-29 14:30:00,340.97,341.18,339.87,340.79,167789.0,319.2758,319.4725,318.2458,319.1073,167789.0
2021-01-29 15:00:00,340.89,342.92,340.89,342.07,187250.0,319.2009,321.1017,319.2009,320.3058,187250.0
2021-01-29 15:30:00,342.1,343.03,340.05,340.23,605127.0,320.3339,321.2047,318.4144,318.5829,605127.0
2021-02-01 09:30:00,343.49,344.12,341.4,342.5,481197.0,321.6355,322.2254,319.6785,320.7085,481197.0
2021-02-01 10:00:00,342.33,343.31,341.68,342.92,227477.0,320.5493,321.4669,319.9406,321.1017,227477.0
2021-02-01 10:30:00,342.92,343.75,342.38,342.71,125179.0,321.1017,321.8789,320.5961,320.9051,125179.0
2021-02-01 11:00:00,342.66,344.49,342.25,344.35,135860.0,320.8583,322.5719,320.4744,322.4408,135860.0
2021-02-01 11:30:00,344.37,345.44,344.3,344.83,171348.0,322.4595,323.4614,322.3939,322.8902,171348.0
2021-02-01 12:00:00,344.84,345.78,344.84,345.72,121852.0,322.8996,323.7798,322.8996,323.7236,121852.0
2021-02-01 12:30:00,345.77,346.07,345.33,346.07,92755.0,323.7704,324.0513,323.3584,324.0513,92755.0
2021-02-01 13:00:00,346.05,346.14,345.75,345.98,90011.0,324.0326,324.1169,323.7517,323.9671,90011.0
2021-02-01 13:30:00,346.0,346.27,345.46,346.0,115654.0,323.9858,324.2386,323.4801,323.9858,115654.0
2021-02-01 14:00:00,346.05,346.54,345.68,346.48,192917.0,324.0326,324.4914,323.6861,324.4352,192917.0
2021-02-01 14:30:00,346.5,346.85,346.29,346.44,157621.0,324.454,324.7817,324.2573,324.3978,157621.0
2021-02-01 15:00:00,346.44,346.79,345.93,346.17,153236.0,324.3978,324.7255,323.9202,324.145,153236.0
2021-02-01 15:30:00,346.14,346.63,345.66,345.66,311314.0,324.1169,324.5757,323.6674,323.6674,311314.0
2021-02-02 09:30:00,349.01,350.5,349.0,350.25,392302.0,326.8043,328.1995,326.7949,327.9654,392302.0
2021-02-02 10:00:00,350.19,351.68,350.19,350.79,181129.0,327.9092,329.3044,327.9092,328.471,181129.0
2021-02-02 10:30:00,350.88,351.42,350.71,351.31,126727.0,328.5553,329.0609,328.3961,328.9579,126727.0
2021-02-02 11:00:00,351.29,352.08,351.17,351.76,235609.0,328.9392,329.6789,328.8268,329.3793,235609.0
2021-02-02 11:30:00,351.73,352.24,351.6,352.18,86670.0,329.3512,329.8288,329.2295,329.7726,86670.0
2021-02-02 12:00:00,352.19,352.34,351.71,351.79,152852.0,329.7819,329.9224,329.3325,329.4074,152852.0
2021-02-02 12:30:00,351.83,352.1,351.72,352.1,71638.0,329.4448,329.6977,329.3418,329.6977,71638.0
2021-02-02 13:00:00,352.15,352.21,351.46,351.6,52087.0,329.7445,329.8007,329.0984,329.2295,52087.0
2021-02-02 13:30:00,351.65,352.09,351.64,351.83,75917.0,329.2763,329.6883,329.2669,329.4448,75917.0
2021-02-02 14:00:00,351.81,352.05,351.67,351.74,221623.0,329.4261,329.6509,329.295,329.3606,221623.0
2021-02-02 14:30:00,351.77,352.26,351.75,352.25,101493.0,329.3887,329.8475,329.3699,329.8381,101493.0
2021-02-02 15:00:00,352.22,352.25,351.61,351.91,143781.0,329.81,329.8381,329.2388,329.5198,143781.0
2021-02-02 15:30:00,351.91,351.96,350.65,350.75,323675.0,329.5198,329.5666,328.3399,328.4336,323675.0
2021-02-03 09:30:00,351.7,352.08,351.05,352.06,313760.0,329.3231,329.6789,328.7145,329.6602,313760.0
2021-02-03 10:00:00,352.08,352.2,350.15,350.15,138462.0,329.6789,329.7913,327.8717,327.8717,138462.0
2021-02-03 10:30:00,350.08,351.21,349.88,350.91,138169.0,327.8062,328.8643,327.6189,328.5834,138169.0
2021-02-03 11:00:00,350.92,351.37,350.72,351.16,371193.0,328.5927,329.0141,328.4055,328.8175,371193.0
2021-02-03 11:30:00,351.24,351.93,350.87,351.88,97195.0,328.8924,329.5385,328.5459,329.4917,97195.0
2021-02-03 12:00:00,351.89,351.89,351.6,351.73,102528.0,329.501,329.501,329.2295,329.3512,102528.0
2021-02-03 12:30:00,351.74,352.12,351.42,352.04,176858.0,329.3606,329.7164,329.0609,329.6415,176858.0
2021-02-03 13:00:00,352.1,352.15,351.84,352.1,67386.0,329.6977,329.7445,329.4542,329.6977,67386.0
2021-02-03 13:30:00,352.1,352.5,351.98,352.45,140579.0,329.6977,330.0722,329.5853,330.0254,140579.0
2021-02-03 14:00:00,352.47,352.73,352.41,352.61,146885.0,330.0441,330.2876,329.9879,330.1752,146885.0
2021-02-03 14:30:00,352.63,352.8,352.23,352.25,197640.0,330.1939,330.3531,329.8194,329.8381,197640.0
2021-02-03 15:00:00,352.16,352.34,351.6,351.71,170327.0,329.7539,329.9224,329.2295,329.3325,170327.0
2021-02-03 15:30:00,351.7,352.05,351.12,351.12,179097.0,329.3231,329.6509,328.78,328.78,179097.0
2021-02-04 09:30:00,352.12,352.92,351.92,352.92,230429.0,329.7164,330.4655,329.5291,330.4655,230429.0
2021-02-04 10:00:00,352.98,353.39,352.62,352.8,164874.0,330.5217,330.9056,330.1846,330.3531,164874.0
2021-02-04 10:30:00,352.79,353.38,352.71,353.28,206818.0,330.3438,330.8962,330.2689,330.8026,206818.0
2021-02-04 11:00:00,353.25,353.68,353.19,353.5,70796.0,330.7745,331.1771,330.7183,331.0086,70796.0
2021-02-04 11:30:00,353.51,353.7,353.32,353.57,52204.0,331.018,331.1959,330.84,331.0741,52204.0
2021-02-04 12:00:00,353.61,353.86,353.56,353.72,91167.0,331.1116,331.3457,331.0648,331.2146,91167.0
2021-02-04 12:30:00,353.75,353.96,353.6,353.72,72866.0,331.2427,331.4393,331.1022,331.2146,72866.0
2021-02-04 13:00:00,353.71,354.14,353.7,354.04,81115.0,331.2052,331.6079,331.1959,331.5142,81115.0
2021-02-04 13:30:00,354.05,354.26,354.04,354.14,51448.0,331.5236,331.7202,331.5142,331.6079,51448.0
2021-02-04 14:00:00,354.15,354.33,354.0,354.13,62960.0,331.6172,331.7858,331.4768,331.5985,62960.0
2021-02-04 14:30:00,354.15,354.33,354.07,354.28,76319.0,331.6172,331.7858,331.5423,331.739,76319.0
2021-02-04 15:00:00,354.25,354.26,353.91,354.05,65050.0,331.7109,331.7202,331.3925,331.5236,65050.0
2021-02-04 15:30:00,354.02,355.04,353.95,354.98,200213.0,331.4955,332.4506,331.43,332.3944,200213.0
2021-02-05 09:30:00,356.9,356.99,355.86,355.91,423660.0,334.1923,334.2765,333.2184,333.2653,423660.0
2021-02-05 10:00:00,355.9,356.15,355.31,355.9,133117.0,333.2559,333.49,332.7034,333.2559,133117.0
2021-02-05 10:30:00,355.92,356.7,355.91,356.43,120452.0,333.2746,334.005,333.2653,333.7522,120452.0
2021-02-05 11:00:00,356.48,356.58,355.9,356.12,88815.0,333.799,333.8926,333.2559,333.4619,88815.0
2021-02-05 11:30:00,356.16,356.5,356.05,356.06,55801.0,333.4994,333.8177,333.3964,333.4057,55801.0
2021-02-05 12:00:00,356.05,356.61,355.97,356.53,161433.0,333.3964,333.9207,333.3214,333.8458,161433.0
2021-02-05 12:30:00,356.56,357.1,356.5,357.1,58818.0,333.8739,334.3795,333.8177,334.3795,58818.0
2021-02-05 13:00:00,357.1,357.14,356.7,356.76,57275.0,334.3795,334.417,334.005,334.0612,57275.0
2021-02-05 13:30:00,356.74,356.81,356.31,356.32,103897.0,334.0425,334.108,333.6398,333.6492,103897.0
2021-02-05 14:00:00,356.31,356.6,356.17,356.53,78279.0,333.6398,333.9114,333.5087,333.8458,78279.0
2021-02-05 14:30:00,356.55,356.72,356.1,356.26,77681.0,333.8645,334.0237,333.4432,333.593,77681.0
2021-02-05 15:00:00,356.24,356.44,355.96,356.0,123721.0,333.5743,333.7615,333.3121,333.3495,123721.0
2021-02-05 15:30:00,355.99,356.53,355.98,356.42,105206.0,333.3402,333.8458,333.3308,333.7428,105206.0
2021-02-08 09:30:00,357.88,358.38,357.73,358.17,367581.0,335.1099,335.5781,334.9695,335.3815,367581.0
2021-02-08 10:00:00,358.2,358.42,357.85,358.12,118075.0,335.4096,335.6156,335.0818,335.3346,118075.0
2021-02-08 10:30:00,358.11,358.48,357.93,358.12,820578.0,335.3253,335.6717,335.1567,335.3346,820578.0
2021-02-08 11:00:00,358.12,358.19,357.58,357.73,75743.0,335.3346,335.4002,334.829,334.9695,75743.0
2021-02-08 11:30:00,357.75,357.77,357.06,357.52,108879.0,334.9882,335.0069,334.3421,334.7728,108879.0
2021-02-08 12:00:00,357.53,357.97,357.53,357.9,156832.0,334.7822,335.1942,334.7822,335.1286,156832.0
2021-02-08 12:30:00,357.89,357.92,357.54,357.65,77601.0,335.1193,335.1474,334.7916,334.8946,77601.0
2021-02-08 13:00:00,357.64,357.78,357.47,357.68,96392.0,334.8852,335.0163,334.726,334.9226,96392.0
2021-02-08 13:30:00,357.68,357.9,357.24,357.47,127645.0,334.9226,335.1286,334.5106,334.726,127645.0
2021-02-08 14:00:00,357.45,357.75,357.44,357.64,61730.0,334.7073,334.9882,334.6979,334.8852,61730.0
2021-02-08 14:30:00,357.63,357.96,357.48,357.93,179877.0,334.8758,335.1848,334.7354,335.1567,179877.0
2021-02-08 15:00:00,357.91,358.12,357.86,358.1,165160.0,335.138,335.3346,335.0912,335.3159,165160.0
2021-02-08 15:30:00,358.09,359.02,357.99,359.02,370913.0,335.3066,336.1774,335.2129,336.1774,370913.0
2021-02-09 09:30:00,358.22,358.79,357.77,358.73,319223.0,335.4283,335.962,335.0069,335.9058,319223.0
2021-02-09 10:00:00,358.66,358.89,358.4,358.73,65260.0,335.8403,336.0557,335.5968,335.9058,65260.0
2021-02-09 10:30:00,358.77,358.96,358.54,358.58,92011.0,335.9433,336.1212,335.7279,335.7654,92011.0
2021-02-09 11:00:00,358.56,358.57,357.99,358.31,66283.0,335.7467,335.756,335.2129,335.5126,66283.0
2021-02-09 11:30:00,358.28,358.8,358.16,358.61,53504.0,335.4845,335.9714,335.3721,335.7935,53504.0
2021-02-09 12:00:00,358.57,359.11,358.56,359.01,39507.0,335.756,336.2617,335.7467,336.168,39507.0
2021-02-09 12:30:00,359.04,359.3,358.99,359.17,181119.0,336.1961,336.4396,336.1493,336.3178,181119.0
2021-02-09 13:00:00,359.21,359.22,358.72,358.74,53096.0,336.3553,336.3647,335.8965,335.9152,53096.0
2021-02-09 13:30:00,358.74,358.95,358.72,358.88,118002.0,335.9152,336.1118,335.8965,336.0463,118002.0
2021-02-09 14:00:00,358.95,359.19,358.93,359.16,57782.0,336.1118,336.3366,336.0931,336.3085,57782.0
2021-02-09 14:30:00,359.14,359.33,359.14,359.28,83360.0,336.2898,336.4677,336.2898,336.4208,83360.0
2021-02-09 15:00:00,359.25,359.32,358.98,358.99,150628.0,336.3928,336.4583,336.1399,336.1493,150628.0
2021-02-09 15:30:00,359.0,359.33,358.45,358.8,157663.0,336.1587,336.4677,335.6437,335.9714,157663.0
2021-02-10 09:30:00,360.53,360.61,359.81,359.97,369741.0,337.5913,337.6662,336.9171,337.0669,369741.0
2021-02-10 10:00:00,359.93,360.3,357.33,358.0,236946.0,337.0295,337.3759,334.5949,335.2223,236946.0
2021-02-10 10:30:00,357.92,358.27,356.3,358.26,182599.0,335.1474,335.4751,333.6304,335.4657,182599.0
2021-02-10 11:00:00,358.2,358.64,357.5,357.94,141010.0,335.4096,335.8216,334.7541,335.1661,141010.0
2021-02-10 11:30:00,357.92,358.57,357.49,358.14,63423.0,335.1474,335.756,334.7447,335.3534,63423.0
2021-02-10 12:00:00,358.05,358.08,357.33,357.93,80302.0,335.2691,335.2972,334.5949,335.1567,80302.0
2021-02-10 12:30:00,357.84,358.37,357.64,358.2,34370.0,335.0725,335.5687,334.8852,335.4096,34370.0
2021-02-10 13:00:00,358.14,358.47,358.0,358.44,43908.0,335.3534,335.6624,335.2223,335.6343,43908.0
2021-02-10 13:30:00,358.4,358.61,358.0,358.25,65217.0,335.5968,335.7935,335.2223,335.4564,65217.0
2021-02-10 14:00:00,358.2,358.86,358.06,358.86,105629.0,335.4096,336.0276,335.2785,336.0276,105629.0
2021-02-10 14:30:00,358.92,359.31,358.73,359.27,87472.0,336.0837,336.4489,335.9058,336.4115,87472.0
2021-02-10 15:00:00,359.34,359.52,358.72,358.92,132935.0,336.477,336.6456,335.8965,336.0837,132935.0
2021-02-10 15:30:00,358.95,359.09,357.98,358.67,226655.0,336.1118,336.2429,335.2036,335.8497,226655.0
2021-02-11 09:30:00,359.71,360.1,358.88,358.94,431891.0,336.8235,337.1887,336.0463,336.1025,431891.0
2021-02-11 10:00:00,358.9,359.61,358.84,359.45,89527.0,336.065,336.7298,336.0088,336.58,89527.0
2021-02-11 10:30:00,359.28,359.78,358.93,359.08,87402.0,336.4208,336.889,336.0931,336.2336,87402.0
2021-02-11 11:00:00,358.98,359.27,358.7,359.14,76292.0,336.1399,336.4115,335.8777,336.2898,76292.0
2021-02-11 11:30:00,359.12,359.4,358.87,359.04,48858.0,336.271,336.5332,336.0369,336.1961,48858.0
2021-02-11 12:00:00,359.06,359.18,357.31,357.31,102553.0,336.2148,336.3272,334.5762,334.5762,102553.0
2021-02-11 12:30:00,357.31,358.01,356.83,357.9,100692.0,334.5762,335.2316,334.1267,335.1286,100692.0
2021-02-11 13:00:00,357.84,358.43,357.48,358.25,59094.0,335.0725,335.6249,334.7354,335.4564,59094.0
2021-02-11 13:30:00,358.27,358.52,358.1,358.16,63758.0,335.4751,335.7092,335.3159,335.3721,63758.0
2021-02-11 14:00:00,358.07,358.08,357.45,357.95,72700.0,335.2878,335.2972,334.7073,335.1755,72700.0
2021-02-11 14:30:00,357.97,358.37,357.65,358.32,116051.0,335.1942,335.5687,334.8946,335.5219,116051.0
2021-02-11 15:00:00,358.31,358.98,358.21,358.69,119079.0,335.5126,336.1399,335.4189,335.8684,119079.0
2021-02-11 15:30:00,358.75,359.45,358.49,359.23,244238.0,335.9246,336.58,335.6811,336.374,244238.0
2021-02-12 09:30:00,358.45,359.13,358.36,358.87,196203.0,335.6437,336.2804,335.5594,336.0369,196203.0
2021-02-12 10:00:00,358.83,359.23,358.82,358.97,58582.0,335.9995,336.374,335.9901,336.1306,58582.0
2021-02-12 10:30:00,359.05,359.9,358.67,359.73,271167.0,336.2055,337.0014,335.8497,336.8422,271167.0
2021-02-12 11:00:00,359.73,359.89,359.51,359.77,93876.0,336.8422,336.992,336.6362,336.8797,93876.0
2021-02-12 11:30:00,359.82,360.01,359.68,359.8,55390.0,336.9265,337.1044,336.7954,336.9078,55390.0
2021-02-12 12:00:00,359.82,360.05,359.67,359.69,84369.0,336.9265,337.1419,336.786,336.8048,84369.0
2021-02-12 12:30:00,359.69,359.74,359.44,359.64,77790.0,336.8048,336.8516,336.5707,336.7579,77790.0
2021-02-12 13:00:00,359.63,359.7,359.03,359.4,83217.0,336.7486,336.8141,336.1868,336.5332,83217.0
2021-02-12 13:30:00,359.45,359.67,359.16,359.35,42177.0,336.58,336.786,336.3085,336.4864,42177.0
2021-02-12 14:00:00,359.28,359.39,359.07,359.36,309489.0,336.4208,336.5238,336.2242,336.4958,309489.0
2021-02-12 14:30:00,359.4,359.64,359.15,359.57,88545.0,336.5332,336.7579,336.2991,336.6924,88545.0
2021-02-12 15:00:00,359.56,359.88,359.5,359.84,51492.0,336.683,336.9827,336.6268,336.9452,51492.0
2021-02-12 15:30:00,359.83,361.19,359.82,361.04,309985.0,336.9359,338.2093,336.9265,338.0689,309985.0
2021-02-16 09:30:00,362.15,362.37,361.55,361.92,944722.0,339.1082,339.3142,338.5464,338.8929,944722.0
2021-02-16 10:00:00,361.91,362.27,361.15,362.27,1051374.0,338.8835,339.2206,338.1719,339.2206,1051374.0
2021-02-16 10:30:00,362.32,362.37,360.79,361.5,373173.0,339.2674,339.3142,337.8348,338.4996,373173.0
2021-02-16 11:00:00,361.4,361.67,360.78,360.92,97233.0,338.406,338.6588,337.8254,337.9565,97233.0
2021-02-16 11:30:00,360.83,361.24,360.32,360.38,158198.0,337.8722,338.2561,337.3947,337.4509,158198.0
2021-02-16 12:00:00,360.34,361.18,359.98,361.16,96935.0,337.4134,338.2,337.0763,338.1812,96935.0
2021-02-16 12:30:00,361.18,361.23,360.83,361.2,68805.0,338.2,338.2468,337.8722,338.2187,68805.0
2021-02-16 13:00:00,361.17,361.35,361.04,361.25,53697.0,338.1906,338.3591,338.0689,338.2655,53697.0
2021-02-16 13:30:00,361.21,361.48,360.83,360.86,51735.0,338.228,338.4809,337.8722,337.9003,51735.0
2021-02-16 14:00:00,360.85,361.49,360.85,361.46,114510.0,337.891,338.4902,337.891,338.4621,114510.0
2021-02-16 14:30:00,361.47,361.57,360.83,361.23,99993.0,338.4715,338.5651,337.8722,338.2468,99993.0
2021-02-16 15:00:00,361.13,361.29,360.77,361.05,185570.0,338.1531,338.303,337.816,338.0782,185570.0
2021-02-16 15:30:00,361.02,361.2,360.42,360.75,190763.0,338.0501,338.2187,337.4883,337.7973,190763.0
2021-02-17 09:30:00,358.93,360.04,357.92,359.51,418212.0,336.0931,337.1325,335.1474,336.6362,418212.0
2021-02-17 10:00:00,359.52,360.1,358.76,359.0,1021324.0,336.6456,337.1887,335.9339,336.1587,1021324.0
2021-02-17 10:30:00,358.97,359.8,358.62,359.7,126685.0,336.1306,336.9078,335.8028,336.8141,126685.0
2021-02-17 11:00:00,359.62,359.71,358.19,358.64,118550.0,336.7392,336.8235,335.4002,335.8216,118550.0
2021-02-17 11:30:00,358.64,359.17,358.09,359.06,117779.0,335.8216,336.3178,335.3066,336.2148,117779.0
2021-02-17 12:00:00,359.06,359.36,358.89,359.36,83968.0,336.2148,336.4958,336.0557,336.4958,83968.0
2021-02-17 12:30:00,359.36,359.76,359.29,359.49,165557.0,336.4958,336.8703,336.4302,336.6175,165557.0
2021-02-17 13:00:00,359.5,360.0,359.44,359.96,63792.0,336.6268,337.095,336.5707,337.0576,63792.0
2021-02-17 13:30:00,359.93,359.98,359.66,359.76,83059.0,337.0295,337.0763,336.7767,336.8703,83059.0
2021-02-17 14:00:00,359.72,360.5,359.72,359.78,90821.0,336.8328,337.5632,336.8328,336.889,90821.0
2021-02-17 14:30:00,359.81,360.36,359.71,360.29,62279.0,336.9171,337.4321,336.8235,337.3666,62279.0
2021-02-17 15:00:00,360.22,360.71,360.2,360.56,107424.0,337.301,337.7599,337.2823,337.6194,107424.0
2021-02-17 15:30:00,360.54,360.97,360.42,360.81,134339.0,337.6007,338.0033,337.4883,337.8535,134339.0
2021-02-18 09:30:00,358.15,358.77,357.57,358.35,345426.0,335.3627,335.9433,334.8196,335.55,345426.0
2021-02-18 10:00:00,358.36,358.4,356.62,357.15,338302.0,335.5594,335.5968,333.9301,334.4264,338302.0
2021-02-18 10:30:00,357.0,358.05,356.49,357.6,129570.0,334.2859,335.2691,333.8084,334.8477,129570.0
2021-02-18 11:00:00,357.74,358.37,357.41,357.8,127451.0,334.9788,335.5687,334.6698,335.035,127451.0
2021-02-18 11:30:00,357.8,357.97,357.35,357.55,93566.0,335.035,335.1942,334.6136,334.8009,93566.0
2021-02-18 12:00:00,357.55,357.82,356.9,357.82,111573.0,334.8009,335.0537,334.1923,335.0537,111573.0
2021-02-18 12:30:00,357.81,358.03,357.55,357.8,85889.0,335.0444,335.2504,334.8009,335.035,85889.0
2021-02-18 13:00:00,357.77,358.94,357.45,358.78,165223.0,335.0069,336.1025,334.7073,335.9527,165223.0
2021-02-18 13:30:00,358.87,359.01,358.71,358.79,162317.0,336.0369,336.168,335.8871,335.962,162317.0
2021-02-18 14:00:00,358.78,359.42,358.77,359.22,232395.0,335.9527,336.5519,335.9433,336.3647,232395.0
2021-02-18 14:30:00,359.22,359.58,359.0,359.52,92521.0,336.3647,336.7018,336.1587,336.6456,92521.0
2021-02-18 15:00:00,359.47,359.85,359.37,359.62,168906.0,336.5988,336.9546,336.5051,336.7392,168906.0
2021-02-18 15:30:00,359.62,359.93,358.93,359.27,181267.0,336.7392,337.0295,336.0931,336.4115,181267.0
2021-02-19 09:30:00,360.47,360.62,359.55,360.38,282811.0,337.5351,337.6756,336.6737,337.4509,282811.0
2021-02-19 10:00:00,360.49,360.5,359.75,360.07,165783.0,337.5539,337.5632,336.8609,337.1606,165783.0
2021-02-19 10:30:00,360.11,360.52,359.9,360.38,112369.0,337.198,337.5819,337.0014,337.4509,112369.0
2021-02-19 11:00:00,360.38,360.7,360.26,360.67,68481.0,337.4509,337.7505,337.3385,337.7224,68481.0
2021-02-19 11:30:00,360.67,360.71,360.13,360.19,63606.0,337.7224,337.7599,337.2168,337.2729,63606.0
2021-02-19 12:00:00,360.15,360.21,359.29,359.48,111214.0,337.2355,337.2917,336.4302,336.6081,111214.0
2021-02-19 12:30:00,359.42,359.54,358.66,359.14,105830.0,336.5519,336.6643,335.8403,336.2898,105830.0
2021-02-19 13:00:00,359.1,359.13,358.41,358.91,73555.0,336.2523,336.2804,335.6062,336.0744,73555.0
2021-02-19 13:30:00,358.89,359.32,358.55,359.31,92947.0,336.0557,336.4583,335.7373,336.4489,92947.0
2021-02-19 14:00:00,359.35,359.5,358.27,358.32,107354.0,336.4864,336.6268,335.4751,335.5219,107354.0
2021-02-19 14:30:00,358.49,358.92,358.4,358.92,114610.0,335.6811,336.0837,335.5968,336.0837,114610.0
2021-02-19 15:00:00,358.89,359.32,358.72,359.15,111388.0,336.0557,336.4583,335.8965,336.2991,111388.0
2021-02-19 15:30:00,359.14,359.41,358.14,358.6,279719.0,336.2898,336.5426,335.3534,335.7841,279719.0
2021-02-22 09:30:00,355.84,356.95,355.56,356.71,439144.0,333.1997,334.2391,332.9375,334.0144,439144.0
2021-02-22 10:00:00,356.72,357.22,355.98,356.3,157605.0,334.0237,334.4919,333.3308,333.6304,157605.0
2021-02-22 10:30:00,356.28,356.73,355.74,356.04,103075.0,333.6117,334.0331,333.1061,333.387,103075.0
2021-02-22 11:00:00,356.0,356.82,355.72,356.64,93349.0,333.3495,334.1174,333.0873,333.9488,93349.0
2021-02-22 11:30:00,356.65,356.9,356.42,356.76,59777.0,333.9582,334.1923,333.7428,334.0612,59777.0
2021-02-22 12:00:00,356.73,356.88,356.32,356.74,87418.0,334.0331,334.1735,333.6492,334.0425,87418.0
2021-02-22 12:30:00,356.71,357.5,356.58,357.5,69508.0,334.0144,334.7541,333.8926,334.7541,69508.0
2021-02-22 13:00:00,357.47,357.84,357.19,357.84,66640.0,334.726,335.0725,334.4638,335.0725,66640.0
2021-02-22 13:30:00,357.85,358.19,357.83,357.99,152461.0,335.0818,335.4002,335.0631,335.2129,152461.0
2021-02-22 14:00:00,358.01,358.07,357.6,357.84,127577.0,335.2316,335.2878,334.8477,335.0725,127577.0
2021-02-22 14:30:00,357.81,357.95,357.4,357.52,79196.0,335.0444,335.1755,334.6605,334.7728,79196.0
2021-02-22 15:00:00,357.51,357.54,356.39,356.44,296514.0,334.7635,334.7916,333.7147,333.7615,296514.0
2021-02-22 15:30:00,356.41,356.73,355.66,355.88,399664.0,333.7334,334.0331,333.0312,333.2372,399664.0
2021-02-23 09:30:00,353.64,353.69,349.53,351.38,1599467.0,331.1397,331.1865,327.2912,329.0235,1599467.0
2021-02-23 10:00:00,351.33,353.3,350.67,353.3,274543.0,328.9767,330.8213,328.3587,330.8213,274543.0
2021-02-23 10:30:00,353.35,354.59,352.67,354.14,366772.0,330.8681,332.0292,330.2314,331.6079,366772.0
2021-02-23 11:00:00,354.19,354.98,353.27,353.65,139517.0,331.6547,332.3944,330.7932,331.1491,139517.0
2021-02-23 11:30:00,353.7,354.29,352.84,353.02,142098.0,331.1959,331.7483,330.3906,330.5591,142098.0
2021-02-23 12:00:00,352.96,353.3,351.97,353.26,153760.0,330.503,330.8213,329.5759,330.7839,153760.0
2021-02-23 12:30:00,353.19,353.6,351.72,351.91,196657.0,330.7183,331.1022,329.3418,329.5198,196657.0
2021-02-23 13:00:00,351.9,354.11,351.64,354.05,218784.0,329.5104,331.5798,329.2669,331.5236,218784.0
2021-02-23 13:30:00,354.04,354.36,353.41,354.13,117363.0,331.5142,331.8139,330.9243,331.5985,117363.0
2021-02-23 14:00:00,354.05,354.9,353.92,354.74,103177.0,331.5236,332.3195,331.4019,332.1697,103177.0
2021-02-23 14:30:00,354.76,355.52,353.7,355.48,220073.0,332.1884,332.9001,331.1959,332.8626,220073.0
2021-02-23 15:00:00,355.53,357.56,355.41,357.49,225189.0,332.9094,334.8103,332.7971,334.7447,225189.0
2021-02-23 15:30:00,357.54,357.56,356.06,356.23,451034.0,334.7916,334.8103,333.4057,333.5649,451034.0
2021-02-24 09:30:00,355.15,355.95,354.38,355.18,351541.0,332.5536,333.3027,331.8326,332.5817,351541.0
2021-02-24 10:00:00,355.16,356.4,354.2,356.25,158428.0,332.563,333.7241,331.6641,333.5836,158428.0
2021-02-24 10:30:00,356.24,357.26,355.82,357.01,356011.0,333.5743,334.5294,333.181,334.2953,356011.0
2021-02-24 11:00:00,357.02,358.46,356.95,358.0,177776.0,334.3046,335.653,334.2391,335.2223,177776.0
2021-02-24 11:30:00,358.05,358.59,357.93,358.5,129509.0,335.2691,335.7747,335.1567,335.6905,129509.0
2021-02-24 12:00:00,358.6,359.36,358.57,359.36,144396.0,335.7841,336.4958,335.756,336.4958,144396.0
2021-02-24 12:30:00,359.37,359.65,358.99,359.0,164282.0,336.5051,336.7673,336.1493,336.1587,164282.0
2021-02-24 13:00:00,359.01,359.88,358.71,359.81,191707.0,336.168,336.9827,335.8871,336.9171,191707.0
2021-02-24 13:30:00,359.87,360.49,359.79,360.39,155606.0,336.9733,337.5539,336.8984,337.4602,155606.0
2021-02-24 14:00:00,360.4,360.52,359.61,360.01,129531.0,337.4696,337.5819,336.7298,337.1044,129531.0
2021-02-24 14:30:00,359.97,360.19,359.47,359.61,138959.0,337.0669,337.2729,336.5988,336.7298,138959.0
2021-02-24 15:00:00,359.63,360.28,359.53,360.28,93754.0,336.7486,337.3572,336.6549,337.3572,93754.0
2021-02-24 15:30:00,360.27,360.58,359.87,360.17,369087.0,337.3479,337.6381,336.9733,337.2542,369087.0
2021-02-25 09:30:00,359.03,360.27,358.95,359.41,447135.0,336.1868,337.3479,336.1118,336.5426,447135.0
2021-02-25 10:00:00,359.47,359.47,357.87,358.28,332237.0,336.5988,336.5988,335.1006,335.4845,332237.0
2021-02-25 10:30:00,358.25,358.26,356.33,357.63,395623.0,335.4564,335.4657,333.6585,334.8758,395623.0
2021-02-25 11:00:00,357.6,358.23,356.94,357.15,277999.0,334.8477,335.4376,334.2297,334.4264,277999.0
2021-02-25 11:30:00,357.17,357.21,354.94,355.26,346121.0,334.4451,334.4825,332.357,332.6566,346121.0
2021-02-25 12:00:00,355.15,355.67,354.21,354.36,349532.0,332.5536,333.0405,331.6734,331.8139,349532.0
2021-02-25 12:30:00,354.32,354.46,351.84,352.04,470334.0,331.7764,331.9075,329.4542,329.6415,470334.0
2021-02-25 13:00:00,352.01,353.94,351.0,353.54,602274.0,329.6134,331.4206,328.6677,331.0461,602274.0
2021-02-25 13:30:00,353.52,353.95,352.5,353.18,250980.0,331.0273,331.43,330.0722,330.709,250980.0
2021-02-25 14:00:00,353.07,355.47,352.81,355.31,233930.0,330.606,332.8533,330.3625,332.7034,233930.0
2021-02-25 14:30:00,355.22,355.25,353.1,353.17,250467.0,332.6192,332.6473,330.634,330.6996,250467.0
2021-02-25 15:00:00,353.12,353.56,351.18,351.47,388978.0,330.6528,331.0648,328.8362,329.1078,388978.0
2021-02-25 15:30:00,351.41,352.98,350.08,351.54,900769.0,329.0516,330.5217,327.8062,329.1733,900769.0
2021-02-26 09:30:00,353.35,353.84,351.13,351.22,622351.0,330.8681,331.327,328.7894,328.8737,622351.0
2021-02-26 10:00:00,351.29,351.55,347.71,347.99,577544.0,328.9392,329.1827,325.587,325.8492,577544.0
2021-02-26 10:30:00,348.03,352.05,348.03,351.5,442045.0,325.8866,329.6509,325.8866,329.1358,442045.0
2021-02-26 11:00:00,351.55,352.75,350.66,351.05,320875.0,329.1827,330.3063,328.3493,328.7145,320875.0
2021-02-26 11:30:00,351.1,353.23,350.97,352.56,218193.0,328.7613,330.7558,328.6396,330.1284,218193.0
2021-02-26 12:00:00,352.63,354.47,352.08,353.67,394848.0,330.1939,331.9169,329.6789,331.1678,394848.0
2021-02-26 12:30:00,353.69,354.14,352.53,352.6,223698.0,331.1865,331.6079,330.1003,330.1659,223698.0
2021-02-26 13:00:00,352.66,353.67,351.82,353.5,217237.0,330.222,331.1678,329.4355,331.0086,217237.0
2021-02-26 13:30:00,353.52,353.64,351.12,351.36,277664.0,331.0273,331.1397,328.78,329.0048,277664.0
2021-02-26 14:00:00,351.38,351.99,350.3,351.02,416935.0,329.0235,329.5947,328.0122,328.6864,416935.0
2021-02-26 14:30:00,351.01,352.35,350.72,352.07,361376.0,328.677,329.9318,328.4055,329.6696,361376.0
2021-02-26 15:00:00,352.05,353.5,351.62,351.64,403632.0,329.6509,331.0086,329.2482,329.2669,403632.0
2021-02-26 15:30:00,351.69,353.76,349.52,349.63,956164.0,329.3138,331.2521,327.2818,327.3848,956164.0
2021-03-01 09:30:00,354.51,355.82,354.49,355.73,571965.0,331.9543,333.181,331.9356,333.0967,571965.0
2021-03-01 10:00:00,355.74,357.09,355.34,356.74,366760.0,333.1061,334.3702,332.7315,334.0425,366760.0
2021-03-01 10:30:00,356.78,357.76,356.65,357.6,231070.0,334.0799,334.9976,333.9582,334.8477,231070.0
2021-03-01 11:00:00,357.63,358.01,357.09,357.45,200939.0,334.8758,335.2316,334.3702,334.7073,200939.0
2021-03-01 11:30:00,357.45,358.08,357.38,357.96,127170.0,334.7073,335.2972,334.6417,335.1848,127170.0
2021-03-01 12:00:00,357.98,358.22,357.65,357.95,170683.0,335.2036,335.4283,334.8946,335.1755,170683.0
2021-03-01 12:30:00,357.94,358.24,357.43,357.55,127778.0,335.1661,335.447,334.6885,334.8009,127778.0
2021-03-01 13:00:00,357.56,357.68,356.95,357.66,131809.0,334.8103,334.9226,334.2391,334.9039,131809.0
2021-03-01 13:30:00,357.68,358.25,357.68,358.1,112223.0,334.9226,335.4564,334.9226,335.3159,112223.0
2021-03-01 14:00:00,358.1,359.0,358.01,358.89,192522.0,335.3159,336.1587,335.2316,336.0557,192522.0
2021-03-01 14:30:00,358.94,359.39,358.84,359.03,106512.0,336.1025,336.5238,336.0088,336.1868,106512.0
2021-03-01 15:00:00,359.05,359.2,358.57,358.84,104370.0,336.2055,336.3459,335.756,336.0088,104370.0
2021-03-01 15:30:00,358.86,359.0,357.63,358.07,303201.0,336.0276,336.1587,334.8758,335.2878,303201.0
2021-03-02 09:30:00,358.38,358.63,356.8,357.9,899987.0,335.5781,335.8122,334.0986,335.1286,899987.0
2021-03-02 10:00:00,357.91,358.29,356.3,356.3,364195.0,335.138,335.4938,333.6304,333.6304,364195.0
2021-03-02 10:30:00,356.28,357.1,355.86,356.87,349552.0,333.6117,334.3795,333.2184,334.1642,349552.0
2021-03-02 11:00:00,356.8,357.07,355.74,356.73,261064.0,334.0986,334.3515,333.1061,334.0331,261064.0
2021-03-02 11:30:00,356.67,356.71,355.41,356.26,198288.0,333.9769,334.0144,332.7971,333.593,198288.0
2021-03-02 12:00:00,356.26,357.25,356.0,356.91,208667.0,333.593,334.52,333.3495,334.2016,208667.0
2021-03-02 12:30:00,356.91,357.7,356.87,357.29,156858.0,334.2016,334.9414,334.1642,334.5575,156858.0
2021-03-02 13:00:00,357.31,358.02,357.31,357.73,174636.0,334.5762,335.241,334.5762,334.9695,174636.0
2021-03-02 13:30:00,357.71,358.3,357.7,357.85,246181.0,334.9507,335.5032,334.9414,335.0818,246181.0
2021-03-02 14:00:00,357.85,358.11,356.99,357.02,168088.0,335.0818,335.3253,334.2765,334.3046,168088.0
2021-03-02 14:30:00,357.03,357.95,356.86,357.65,178617.0,334.314,335.1755,334.1548,334.8946,178617.0
2021-03-02 15:00:00,357.66,357.95,356.57,356.59,238275.0,334.9039,335.1755,333.8833,333.902,238275.0
2021-03-02 15:30:00,356.57,356.9,355.16,355.38,377122.0,333.8833,334.1923,332.563,332.769,377122.0
2021-03-03 09:30:00,354.65,355.64,353.37,353.55,470638.0,332.0854,333.0124,330.8869,331.0554,470638.0
2021-03-03 10:00:00,353.44,353.99,352.26,353.1,227346.0,330.9524,331.4674,329.8475,330.634,227346.0
2021-03-03 10:30:00,353.04,354.34,352.41,354.07,241944.0,330.5779,331.7952,329.9879,331.5423,241944.0
2021-03-03 11:00:00,354.04,355.19,353.75,355.15,231313.0,331.5142,332.5911,331.2427,332.5536,231313.0
2021-03-03 11:30:00,355.15,355.28,354.25,354.34,179302.0,332.5536,332.6753,331.7109,331.7952,179302.0
2021-03-03 12:00:00,354.29,354.5,353.71,353.86,105807.0,331.7483,331.945,331.2052,331.3457,105807.0
2021-03-03 12:30:00,353.86,354.42,353.53,353.57,223765.0,331.3457,331.8701,331.0367,331.0741,223765.0
2021-03-03 13:00:00,353.56,354.7,353.35,354.35,280143.0,331.0648,332.1322,330.8681,331.8045,280143.0
2021-03-03 13:30:00,354.33,354.33,352.84,353.15,261169.0,331.7858,331.7858,330.3906,330.6809,261169.0
2021-03-03 14:00:00,353.18,353.3,352.12,352.3,465056.0,330.709,330.8213,329.7164,329.8849,465056.0
2021-03-03 14:30:00,352.27,353.23,351.43,353.07,421433.0,329.8569,330.7558,329.0703,330.606,421433.0
2021-03-03 15:00:00,353.07,353.36,351.67,352.12,284828.0,330.606,330.8775,329.295,329.7164,284828.0
2021-03-03 15:30:00,352.09,352.77,350.56,350.69,476486.0,329.6883,330.325,328.2557,328.3774,476486.0
2021-03-04 09:30:00,350.46,352.42,349.5,350.12,408117.0,328.162,329.9973,327.2631,327.8436,408117.0
2021-03-04 10:00:00,350.21,350.42,348.04,349.62,321661.0,327.9279,328.1246,325.896,327.3755,321661.0
2021-03-04 10:30:00,349.63,351.57,349.38,351.03,264709.0,327.3848,329.2014,327.1507,328.6957,264709.0
2021-03-04 11:00:00,351.12,351.97,350.49,351.24,253189.0,328.78,329.5759,328.1901,328.8924,253189.0
2021-03-04 11:30:00,351.23,352.72,351.04,352.06,166262.0,328.883,330.2782,328.7051,329.6602,166262.0
2021-03-04 12:00:00,352.11,353.02,349.08,349.79,234016.0,329.707,330.5591,326.8698,327.5346,234016.0
2021-03-04 12:30:00,349.73,350.08,346.0,346.54,383551.0,327.4785,327.8062,323.9858,324.4914,383551.0
2021-03-04 13:00:00,346.57,347.38,344.81,346.4,381251.0,324.5195,325.278,322.8715,324.3603,381251.0
2021-03-04 13:30:00,346.38,346.38,341.91,341.93,473452.0,324.3416,324.3416,320.156,320.1747,473452.0
2021-03-04 14:00:00,341.96,345.88,341.96,345.78,416093.0,320.2028,323.8734,320.2028,323.7798,416093.0
2021-03-04 14:30:00,345.73,347.02,344.25,346.78,384593.0,323.733,324.9409,322.3471,324.7162,384593.0
2021-03-04 15:00:00,346.78,347.03,344.2,345.59,321521.0,324.7162,324.9502,322.3003,323.6019,321521.0
2021-03-04 15:30:00,345.49,346.76,345.03,346.33,510469.0,323.5082,324.6974,323.0775,324.2948,510469.0
2021-03-05 09:30:00,349.75,349.89,345.47,346.83,476536.0,327.4972,327.6283,323.4895,324.763,476536.0
2021-03-05 10:00:00,346.81,348.61,345.7,345.7,405693.0,324.7442,326.4297,323.7049,323.7049,405693.0
2021-03-05 10:30:00,345.78,346.53,344.7,345.06,604785.0,323.7798,324.4821,322.7685,323.1056,604785.0
2021-03-05 11:00:00,345.11,345.48,342.59,342.95,461622.0,323.1524,323.4989,320.7927,321.1298,461622.0
2021-03-05 11:30:00,342.96,345.7,342.96,345.55,333262.0,321.1392,323.7049,321.1392,323.5644,333262.0
2021-03-05 12:00:00,345.52,347.67,345.14,347.51,265010.0,323.5363,325.5495,323.1805,325.3997,265010.0
2021-03-05 12:30:00,347.5,348.91,347.06,348.53,278421.0,325.3903,326.7106,324.9783,326.3548,278421.0
2021-03-05 13:00:00,348.52,350.25,347.45,350.04,298912.0,326.3454,327.9654,325.3435,327.7687,298912.0
2021-03-05 13:30:00,350.13,351.04,349.68,350.41,309664.0,327.853,328.7051,327.4316,328.1152,309664.0
2021-03-05 14:00:00,350.6,351.01,349.29,350.89,256888.0,328.2931,328.677,327.0665,328.5647,256888.0
2021-03-05 14:30:00,350.91,352.33,350.91,352.19,350101.0,328.5834,329.913,328.5834,329.7819,350101.0
2021-03-05 15:00:00,352.21,352.72,351.68,352.35,393596.0,329.8007,330.2782,329.3044,329.9318,393596.0
2021-03-05 15:30:00,352.39,353.73,352.13,352.66,678448.0,329.9692,331.224,329.7258,330.222,678448.0
2021-03-08 09:30:00,353.63,354.88,351.96,352.93,649275.0,331.1303,332.3008,329.5666,330.4749,649275.0
2021-03-08 10:00:00,353.07,355.71,352.42,355.52,250077.0,330.606,333.078,329.9973,332.9001,250077.0
2021-03-08 10:30:00,355.48,356.13,354.98,355.45,301818.0,332.8626,333.4713,332.3944,332.8345,301818.0
2021-03-08 11:00:00,355.4,356.1,354.8,355.98,167484.0,332.7877,333.4432,332.2259,333.3308,167484.0
2021-03-08 11:30:00,355.99,356.01,354.14,354.14,201985.0,333.3402,333.3589,331.6079,331.6079,201985.0
2021-03-08 12:00:00,354.18,355.76,354.04,355.71,231319.0,331.6453,333.1248,331.5142,333.078,231319.0
2021-03-08 12:30:00,355.73,356.35,355.52,355.54,173910.0,333.0967,333.6773,332.9001,332.9188,173910.0
2021-03-08 13:00:00,355.56,356.4,355.53,356.07,109233.0,332.9375,333.7241,332.9094,333.4151,109233.0
2021-03-08 13:30:00,356.11,356.15,353.23,353.38,243451.0,333.4525,333.49,330.7558,330.8962,243451.0
2021-03-08 14:00:00,353.3,354.78,353.26,354.66,281142.0,330.8213,332.2072,330.7839,332.0948,281142.0
2021-03-08 14:30:00,354.66,354.93,352.95,353.71,247403.0,332.0948,332.3476,330.4936,331.2052,247403.0
2021-03-08 15:00:00,353.71,353.71,351.91,352.19,357889.0,331.2052,331.2052,329.5198,329.7819,357889.0
2021-03-08 15:30:00,352.24,353.3,350.66,350.96,507318.0,329.8288,330.8213,328.3493,328.6302,507318.0
2021-03-09 09:30:00,354.72,356.25,354.23,356.0,736737.0,332.151,333.5836,331.6921,333.3495,736737.0
2021-03-09 10:00:00,356.01,357.23,355.85,357.03,327610.0,333.3589,334.5013,333.2091,334.314,327610.0
2021-03-09 10:30:00,357.04,357.36,356.75,357.12,318804.0,334.3234,334.623,334.0518,334.3983,318804.0
2021-03-09 11:00:00,357.11,357.62,356.84,357.32,211453.0,334.3889,334.8665,334.1361,334.5855,211453.0
2021-03-09 11:30:00,357.34,357.59,357.07,357.53,332203.0,334.6043,334.8384,334.3515,334.7822,332203.0
2021-03-09 12:00:00,357.57,358.21,357.46,358.15,149405.0,334.8196,335.4189,334.7166,335.3627,149405.0
2021-03-09 12:30:00,358.15,358.3,357.46,357.66,130621.0,335.3627,335.5032,334.7166,334.9039,130621.0
2021-03-09 13:00:00,357.67,358.4,357.67,358.0,128652.0,334.9133,335.5968,334.9133,335.2223,128652.0
2021-03-09 13:30:00,358.03,358.45,357.94,358.31,214417.0,335.2504,335.6437,335.1661,335.5126,214417.0
2021-03-09 14:00:00,358.33,358.46,357.54,357.63,167832.0,335.5313,335.653,334.7916,334.8758,167832.0
2021-03-09 14:30:00,357.63,358.33,357.57,357.68,178816.0,334.8758,335.5313,334.8196,334.9226,178816.0
2021-03-09 15:00:00,357.69,358.21,357.6,357.64,172731.0,334.932,335.4189,334.8477,334.8852,172731.0
2021-03-09 15:30:00,357.65,357.67,355.64,355.65,412810.0,334.8946,334.9133,333.0124,333.0218,412810.0
2021-03-10 09:30:00,358.29,359.4,357.87,358.86,408138.0,335.4938,336.5332,335.1006,336.0276,408138.0
2021-03-10 10:00:00,358.88,359.3,357.12,357.15,197227.0,336.0463,336.4396,334.3983,334.4264,197227.0
2021-03-10 10:30:00,357.18,358.27,356.88,357.96,196983.0,334.4545,335.4751,334.1735,335.1848,196983.0
2021-03-10 11:00:00,357.96,358.57,357.75,358.44,194232.0,335.1848,335.756,334.9882,335.6343,194232.0
2021-03-10 11:30:00,358.45,359.07,357.72,358.68,125953.0,335.6437,336.2242,334.9601,335.859,125953.0
2021-03-10 12:00:00,358.7,358.83,358.03,358.13,97185.0,335.8777,335.9995,335.2504,335.344,97185.0
2021-03-10 12:30:00,358.17,358.84,357.66,358.77,117397.0,335.3815,336.0088,334.9039,335.9433,117397.0
2021-03-10 13:00:00,358.8,359.21,357.55,358.83,149361.0,335.9714,336.3553,334.8009,335.9995,149361.0
2021-03-10 13:30:00,358.87,359.13,357.89,358.45,117207.0,336.0369,336.2804,335.1193,335.6437,117207.0
2021-03-10 14:00:00,358.36,359.16,358.1,358.9,162969.0,335.5594,336.3085,335.3159,336.065,162969.0
2021-03-10 14:30:00,358.92,359.84,358.79,359.28,145878.0,336.0837,336.9452,335.962,336.4208,145878.0
2021-03-10 15:00:00,359.31,359.56,358.61,358.65,96532.0,336.4489,336.683,335.7935,335.8309,96532.0
2021-03-10 15:30:00,358.64,358.91,357.92,358.07,927504.0,335.8216,336.0744,335.1474,335.2878,927504.0
2021-03-11 09:30:00,360.6,361.3,360.16,361.29,376360.0,337.6569,338.3123,337.2449,338.303,376360.0
2021-03-11 10:00:00,361.28,361.56,360.41,361.32,185181.0,338.2936,338.5558,337.4789,338.331,185181.0
2021-03-11 10:30:00,361.32,362.38,361.26,362.32,178170.0,338.331,339.3236,338.2749,339.2674,178170.0
2021-03-11 11:00:00,362.32,363.2,362.32,362.98,154207.0,339.2674,340.0914,339.2674,339.8854,154207.0
2021-03-11 11:30:00,362.98,363.39,362.82,363.02,148943.0,339.8854,340.2693,339.7356,339.9229,148943.0
2021-03-11 12:00:00,363.06,363.56,362.91,363.09,95728.0,339.9603,340.4285,339.8199,339.9884,95728.0
2021-03-11 12:30:00,363.27,363.31,362.76,363.1,90164.0,340.157,340.1944,339.6794,339.9978,90164.0
2021-03-11 13:00:00,363.06,363.76,362.91,363.02,127714.0,339.9603,340.6158,339.8199,339.9229,127714.0
2021-03-11 13:30:00,363.07,363.22,362.63,362.74,117710.0,339.9697,340.1102,339.5577,339.6607,117710.0
2021-03-11 14:00:00,362.86,363.3,362.86,363.19,137731.0,339.7731,340.1851,339.7731,340.0821,137731.0
2021-03-11 14:30:00,363.16,363.22,362.32,362.34,119941.0,340.054,340.1102,339.2674,339.2862,119941.0
2021-03-11 15:00:00,362.32,362.48,362.06,362.37,147379.0,339.2674,339.4172,339.024,339.3142,147379.0
2021-03-11 15:30:00,362.37,362.38,361.6,361.77,310273.0,339.3142,339.3236,338.5932,338.7524,310273.0
2021-03-12 09:30:00,360.5,361.23,359.75,361.2,508960.0,337.5632,338.2468,336.8609,338.2187,508960.0
2021-03-12 10:00:00,361.23,361.43,359.75,360.14,298337.0,338.2468,338.4341,336.8609,337.2261,298337.0
2021-03-12 10:30:00,360.11,360.95,359.93,360.28,234650.0,337.198,337.9846,337.0295,337.3572,234650.0
2021-03-12 11:00:00,360.27,360.62,359.66,360.62,167055.0,337.3479,337.6756,336.7767,337.6756,167055.0
2021-03-12 11:30:00,360.63,361.07,360.3,360.81,146342.0,337.685,338.097,337.3759,337.8535,146342.0
2021-03-12 12:00:00,360.86,361.32,360.48,361.32,134936.0,337.9003,338.331,337.5445,338.331,134936.0
2021-03-12 12:30:00,361.33,361.58,360.78,360.88,112787.0,338.3404,338.5745,337.8254,337.919,112787.0
2021-03-12 13:00:00,360.95,361.41,360.65,361.4,113251.0,337.9846,338.4153,337.7037,338.406,113251.0
2021-03-12 13:30:00,361.41,361.5,360.99,361.11,127103.0,338.4153,338.4996,338.022,338.1344,127103.0
2021-03-12 14:00:00,361.12,361.47,361.01,361.33,158561.0,338.1438,338.4715,338.0408,338.3404,158561.0
2021-03-12 14:30:00,361.31,361.79,361.17,361.69,182523.0,338.3217,338.7711,338.1906,338.6775,182523.0
2021-03-12 15:00:00,361.69,361.86,361.18,361.75,199867.0,338.6775,338.8367,338.2,338.7337,199867.0
2021-03-12 15:30:00,361.75,362.45,361.74,362.29,274259.0,338.7337,339.3892,338.7243,339.2393,274259.0
2021-03-15 09:30:00,362.57,362.85,361.97,362.25,372222.0,339.5015,339.7637,338.9397,339.2019,372222.0
2021-03-15 10:00:00,362.18,362.37,361.66,361.9,129507.0,339.1363,339.3142,338.6494,338.8741,129507.0
2021-03-15 10:30:00,361.89,362.22,361.64,362.22,112137.0,338.8648,339.1738,338.6307,339.1738,112137.0
2021-03-15 11:00:00,362.21,362.39,361.22,361.32,135870.0,339.1644,339.333,338.2374,338.331,135870.0
2021-03-15 11:30:00,361.32,361.52,360.45,361.42,121784.0,338.331,338.5183,337.5164,338.4247,121784.0
2021-03-15 12:00:00,361.4,361.92,361.31,361.91,111194.0,338.406,338.8929,338.3217,338.8835,111194.0
2021-03-15 12:30:00,361.9,362.43,361.82,362.4,68263.0,338.8741,339.3704,338.7992,339.3423,68263.0
2021-03-15 13:00:00,362.43,362.46,362.15,362.41,64643.0,339.3704,339.3985,339.1082,339.3517,64643.0
2021-03-15 13:30:00,362.4,362.85,362.34,362.85,73056.0,339.3423,339.7637,339.2862,339.7637,73056.0
2021-03-15 14:00:00,362.88,363.47,362.87,363.44,154158.0,339.7918,340.3443,339.7824,340.3162,154158.0
2021-03-15 14:30:00,363.46,363.62,363.19,363.34,100571.0,340.3349,340.4847,340.0821,340.2225,100571.0
2021-03-15 15:00:00,363.39,363.5,362.8,362.9,124894.0,340.2693,340.3723,339.7169,339.8105,124894.0
2021-03-15 15:30:00,362.93,364.75,362.71,364.52,462172.0,339.8386,341.5428,339.6326,341.3274,462172.0
2021-03-16 09:30:00,365.12,365.57,364.77,365.42,290688.0,341.8893,342.3106,341.5615,342.1702,290688.0
2021-03-16 10:00:00,365.45,365.6,365.04,365.54,117890.0,342.1983,342.3387,341.8144,342.2826,117890.0
2021-03-16 10:30:00,365.56,365.78,365.28,365.33,159828.0,342.3013,342.5073,342.0391,342.0859,159828.0
2021-03-16 11:00:00,365.32,365.46,365.0,365.25,123478.0,342.0765,342.2076,341.7769,342.011,123478.0
2021-03-16 11:30:00,365.31,365.42,364.78,365.05,200205.0,342.0672,342.1702,341.5709,341.8237,200205.0
2021-03-16 12:00:00,365.06,365.19,364.13,364.4,196672.0,341.8331,341.9548,340.9623,341.2151,196672.0
2021-03-16 12:30:00,364.39,364.99,364.32,364.88,118722.0,341.2057,341.7675,341.1402,341.6645,118722.0
2021-03-16 13:00:00,364.91,365.37,364.81,364.96,149519.0,341.6926,342.1234,341.599,341.7395,149519.0
2021-03-16 13:30:00,365.03,365.03,364.2,364.38,112137.0,341.805,341.805,341.0278,341.1964,112137.0
2021-03-16 14:00:00,364.31,364.68,363.47,363.54,194214.0,341.1308,341.4773,340.3443,340.4098,194214.0
2021-03-16 14:30:00,363.53,364.24,363.25,364.04,304284.0,340.4004,341.0653,340.1383,340.878,304284.0
2021-03-16 15:00:00,364.03,364.6,363.59,364.31,133991.0,340.8686,341.4024,340.4566,341.1308,133991.0
2021-03-16 15:30:00,364.34,365.05,363.98,364.07,422584.0,341.1589,341.8237,340.8218,340.9061,422584.0
2021-03-17 09:30:00,362.83,363.06,362.08,362.79,418576.0,339.745,339.9603,339.0427,339.7075,418576.0
2021-03-17 10:00:00,362.78,363.14,362.13,362.94,245302.0,339.6982,340.0353,339.0895,339.848,245302.0
2021-03-17 10:30:00,362.91,362.92,361.74,361.91,282599.0,339.8199,339.8292,338.7243,338.8835,282599.0
2021-03-17 11:00:00,361.91,362.53,361.62,362.47,144299.0,338.8835,339.4641,338.612,339.4079,144299.0
2021-03-17 11:30:00,362.38,362.62,362.12,362.41,121648.0,339.3236,339.5483,339.0801,339.3517,121648.0
2021-03-17 12:00:00,362.37,362.89,362.19,362.71,147812.0,339.3142,339.8012,339.1457,339.6326,147812.0
2021-03-17 12:30:00,362.76,362.77,362.06,362.16,163351.0,339.6794,339.6888,339.024,339.1176,163351.0
2021-03-17 13:00:00,362.16,362.59,362.05,362.48,74767.0,339.1176,339.5202,339.0146,339.4172,74767.0
2021-03-17 13:30:00,362.44,362.53,362.0,362.23,104645.0,339.3798,339.4641,338.9678,339.1832,104645.0
2021-03-17 14:00:00,362.24,364.88,362.24,363.47,494772.0,339.1925,341.6645,339.1925,340.3443,494772.0
2021-03-17 14:30:00,363.48,365.72,363.24,365.63,281909.0,340.3536,342.4511,340.1289,342.3668,281909.0
2021-03-17 15:00:00,365.65,366.05,364.86,365.13,268042.0,342.3856,342.7601,341.6458,341.8986,268042.0
2021-03-17 15:30:00,365.1,365.7,364.52,365.29,323235.0,341.8705,342.4324,341.3274,342.0485,323235.0
2021-03-18 09:30:00,362.73,363.52,362.28,363.39,393590.0,339.6513,340.3911,339.23,340.2693,393590.0
2021-03-18 10:00:00,363.38,363.46,362.42,363.22,219581.0,340.26,340.3349,339.3611,340.1102,219581.0
2021-03-18 10:30:00,363.21,363.71,362.74,363.35,265080.0,340.1008,340.569,339.6607,340.2319,265080.0
2021-03-18 11:00:00,363.46,363.94,363.31,363.94,195414.0,340.3349,340.7844,340.1944,340.7844,195414.0
2021-03-18 11:30:00,363.98,364.06,363.52,364.03,126102.0,340.8218,340.8967,340.3911,340.8686,126102.0
2021-03-18 12:00:00,364.04,364.76,363.98,364.39,136250.0,340.878,341.5522,340.8218,341.2057,136250.0
2021-03-18 12:30:00,364.39,364.41,362.68,362.82,187003.0,341.2057,341.2244,339.6045,339.7356,187003.0
2021-03-18 13:00:00,362.82,363.86,362.82,363.73,118435.0,339.7356,340.7094,339.7356,340.5877,118435.0
2021-03-18 13:30:00,363.7,364.2,363.49,364.13,111622.0,340.5596,341.0278,340.363,340.9623,111622.0
2021-03-18 14:00:00,364.16,364.16,362.15,362.18,178774.0,340.9904,340.9904,339.1082,339.1363,178774.0
2021-03-18 14:30:00,362.18,362.48,360.62,361.68,274024.0,339.1363,339.4172,337.6756,338.6681,274024.0
2021-03-18 15:00:00,361.61,361.86,360.4,361.2,277135.0,338.6026,338.8367,337.4696,338.2187,277135.0
2021-03-18 15:30:00,361.15,361.29,359.28,359.92,699073.0,338.1719,338.303,336.4208,337.0201,699073.0
2021-03-19 09:30:00,359.65,359.9,357.35,358.42,629230.0,336.7673,337.0014,334.6136,335.6156,629230.0
2021-03-19 10:00:00,358.38,358.93,357.14,358.67,246785.0,335.5781,336.0931,334.417,335.8497,246785.0
2021-03-19 10:30:00,358.65,359.71,357.7,359.59,327410.0,335.8309,336.8235,334.9414,336.7111,327410.0
2021-03-19 11:00:00,359.61,359.77,358.21,358.82,149475.0,336.7298,336.8797,335.4189,335.9901,149475.0
2021-03-19 11:30:00,358.81,360.53,358.61,360.29,227647.0,335.9807,337.5913,335.7935,337.3666,227647.0
2021-03-19 12:00:00,360.27,360.63,359.99,360.31,121167.0,337.3479,337.685,337.0857,337.3853,121167.0
2021-03-19 12:30:00,360.32,360.85,360.13,360.69,118682.0,337.3947,337.891,337.2168,337.7411,118682.0
2021-03-19 13:00:00,360.71,360.72,359.98,360.61,182924.0,337.7599,337.7692,337.0763,337.6662,182924.0
2021-03-19 13:30:00,360.6,361.0,360.43,360.75,144871.0,337.6569,338.0314,337.4977,337.7973,144871.0
2021-03-19 14:00:00,360.8,361.0,359.92,360.49,332285.0,337.8441,338.0314,337.0201,337.5539,332285.0
2021-03-19 14:30:00,360.5,361.12,360.36,361.12,105675.0,337.5632,338.1438,337.4321,338.1438,105675.0
2021-03-19 15:00:00,361.07,361.17,360.25,360.49,126929.0,338.097,338.1906,337.3291,337.5539,126929.0
2021-03-19 15:30:00,360.51,360.98,359.19,359.23,647240.0,337.5726,338.0127,336.3366,336.374,647240.0
2021-03-22 09:30:00,359.79,361.11,359.76,360.95,522296.0,336.8984,338.1344,336.8703,337.9846,522296.0
2021-03-22 10:00:00,361.03,361.33,360.7,361.01,247010.0,338.0595,338.3404,337.7505,338.0408,247010.0
2021-03-22 10:30:00,361.14,361.99,360.98,361.63,145733.0,338.1625,338.9584,338.0127,338.6213,145733.0
2021-03-22 11:00:00,361.66,361.86,361.48,361.71,99211.0,338.6494,338.8367,338.4809,338.6962,99211.0
2021-03-22 11:30:00,361.73,362.16,361.7,361.94,103478.0,338.715,339.1176,338.6869,338.9116,103478.0
2021-03-22 12:00:00,361.97,362.46,361.97,362.46,131462.0,338.9397,339.3985,338.9397,339.3985,131462.0
2021-03-22 12:30:00,362.49,362.73,362.28,362.66,149154.0,339.4266,339.6513,339.23,339.5858,149154.0
2021-03-22 13:00:00,362.68,362.69,362.27,362.52,69799.0,339.6045,339.6139,339.2206,339.4547,69799.0
2021-03-22 13:30:00,362.56,362.83,362.55,362.8,84980.0,339.4922,339.745,339.4828,339.7169,84980.0
2021-03-22 14:00:00,362.79,363.02,362.73,362.97,92478.0,339.7075,339.9229,339.6513,339.8761,92478.0
2021-03-22 14:30:00,362.97,363.41,362.97,363.22,128471.0,339.8761,340.2881,339.8761,340.1102,128471.0
2021-03-22 15:00:00,363.24,363.5,362.57,362.61,124597.0,340.1289,340.3723,339.5015,339.539,124597.0
2021-03-22 15:30:00,362.59,362.75,361.97,362.13,278678.0,339.5202,339.6701,338.9397,339.0895,278678.0
2021-03-23 09:30:00,361.52,361.97,361.16,361.97,384892.0,338.5183,338.9397,338.1812,338.9397,384892.0
2021-03-23 10:00:00,361.87,362.51,361.84,362.28,182943.0,338.8461,339.4453,338.818,339.23,182943.0
2021-03-23 10:30:00,362.27,362.29,360.91,361.87,195244.0,339.2206,339.2393,337.9471,338.8461,195244.0
2021-03-23 11:00:00,361.91,362.9,361.77,362.81,122267.0,338.8835,339.8105,338.7524,339.7262,122267.0
2021-03-23 11:30:00,362.84,362.94,361.96,362.31,105319.0,339.7543,339.848,338.9303,339.2581,105319.0
2021-03-23 12:00:00,362.38,362.82,361.51,362.14,138703.0,339.3236,339.7356,338.509,339.0989,138703.0
2021-03-23 12:30:00,362.2,362.48,361.79,362.48,122170.0,339.1551,339.4172,338.7711,339.4172,122170.0
2021-03-23 13:00:00,362.51,362.79,362.37,362.5,106302.0,339.4453,339.7075,339.3142,339.436,106302.0
2021-03-23 13:30:00,362.51,362.54,361.26,361.44,108144.0,339.4453,339.4734,338.2749,338.4434,108144.0
2021-03-23 14:00:00,361.49,361.77,361.11,361.68,155908.0,338.4902,338.7524,338.1344,338.6681,155908.0
2021-03-23 14:30:00,361.73,361.82,360.18,360.22,156500.0,338.715,338.7992,337.2636,337.301,156500.0
2021-03-23 15:00:00,360.18,360.62,358.86,359.23,249067.0,337.2636,337.6756,336.0276,336.374,249067.0
2021-03-23 15:30:00,359.13,359.56,358.51,359.32,727186.0,336.2804,336.683,335.6998,336.4583,727186.0
2021-03-24 09:30:00,360.71,361.58,360.31,360.41,371159.0,337.7599,338.5745,337.3853,337.4789,371159.0
2021-03-24 10:00:00,360.38,361.24,360.0,360.54,173126.0,337.4509,338.2561,337.095,337.6007,173126.0
2021-03-24 10:30:00,360.55,361.94,360.24,361.79,206931.0,337.61,338.9116,337.3198,338.7711,206931.0
2021-03-24 11:00:00,361.83,362.27,361.52,361.71,162452.0,338.8086,339.2206,338.5183,338.6962,162452.0
2021-03-24 11:30:00,361.72,361.83,360.84,361.1,123628.0,338.7056,338.8086,337.8816,338.125,123628.0
2021-03-24 12:00:00,361.11,361.82,361.07,361.76,109479.0,338.1344,338.7992,338.097,338.7431,109479.0
2021-03-24 12:30:00,361.76,361.85,360.95,361.02,179857.0,338.7431,338.8273,337.9846,338.0501,179857.0
2021-03-24 13:00:00,360.98,361.01,359.74,360.42,196877.0,338.0127,338.0408,336.8516,337.4883,196877.0
2021-03-24 13:30:00,360.41,360.94,359.68,360.94,146044.0,337.4789,337.9752,336.7954,337.9752,146044.0
2021-03-24 14:00:00,360.92,361.04,360.16,360.18,109980.0,337.9565,338.0689,337.2449,337.2636,109980.0
2021-03-24 14:30:00,360.1,360.29,359.28,359.45,165441.0,337.1887,337.3666,336.4208,336.58,165441.0
2021-03-24 15:00:00,359.36,359.91,359.1,359.17,190286.0,336.4958,337.0108,336.2523,336.3178,190286.0
2021-03-24 15:30:00,359.23,359.24,357.44,357.44,463052.0,336.374,336.3834,334.6979,334.6979,463052.0
2021-03-25 09:30:00,356.08,356.58,355.17,356.33,820091.0,333.4244,333.8926,332.5723,333.6585,820091.0
2021-03-25 10:00:00,356.31,357.25,356.11,356.12,306758.0,333.6398,334.52,333.4525,333.4619,306758.0
2021-03-25 10:30:00,356.13,356.3,354.14,354.99,306438.0,333.4713,333.6304,331.6079,332.4038,306438.0
2021-03-25 11:00:00,354.97,355.77,354.17,355.77,216701.0,332.3851,333.1342,331.636,333.1342,216701.0
2021-03-25 11:30:00,355.77,356.97,355.21,356.83,478627.0,333.1342,334.2578,332.6098,334.1267,478627.0
2021-03-25 12:00:00,356.86,357.76,356.45,357.58,296573.0,334.1548,334.9976,333.7709,334.829,296573.0
2021-03-25 12:30:00,357.61,358.27,357.38,357.98,126166.0,334.8571,335.4751,334.6417,335.2036,126166.0
2021-03-25 13:00:00,357.99,358.56,357.31,357.69,159651.0,335.2129,335.7467,334.5762,334.932,159651.0
2021-03-25 13:30:00,357.75,358.38,357.22,357.31,164891.0,334.9882,335.5781,334.4919,334.5762,164891.0
2021-03-25 14:00:00,357.25,357.54,356.61,356.64,107399.0,334.52,334.7916,333.9207,333.9488,107399.0
2021-03-25 14:30:00,356.69,358.81,356.66,358.71,145074.0,333.9956,335.9807,333.9675,335.8871,145074.0
2021-03-25 15:00:00,358.71,359.43,358.71,359.25,302215.0,335.8871,336.5613,335.8871,336.3928,302215.0
2021-03-25 15:30:00,359.24,360.24,359.08,359.43,432543.0,336.3834,337.3198,336.2336,336.5613,432543.0
2021-03-26 09:30:00,359.37,359.77,359.27,359.68,289747.0,337.6722,338.0481,337.5783,337.9635,289747.0
2021-03-26 10:00:00,359.7,360.37,359.5,360.37,149960.0,337.9823,338.6118,337.7944,338.6118,149960.0
2021-03-26 10:30:00,360.4,360.63,359.78,359.87,148910.0,338.64,338.8561,338.0575,338.142,148910.0
2021-03-26 11:00:00,359.89,360.14,359.03,359.4,146239.0,338.1608,338.3957,337.3528,337.7004,146239.0
2021-03-26 11:30:00,359.39,360.26,359.17,360.2,159511.0,337.691,338.5085,337.4843,338.4521,159511.0
2021-03-26 12:00:00,360.22,360.51,359.89,360.45,94661.0,338.4709,338.7434,338.1608,338.687,94661.0
2021-03-26 12:30:00,360.5,361.2,360.38,360.74,121058.0,338.734,339.3917,338.6212,338.9595,121058.0
2021-03-26 13:00:00,360.79,361.23,360.79,361.07,64724.0,339.0065,339.4199,339.0065,339.2696,64724.0
2021-03-26 13:30:00,361.1,361.15,359.74,360.28,163301.0,339.2978,339.3448,338.0199,338.5273,163301.0
2021-03-26 14:00:00,360.28,360.44,358.8,359.89,219296.0,338.5273,338.6776,337.1366,338.1608,219296.0
2021-03-26 14:30:00,359.92,360.57,358.75,360.57,234191.0,338.189,338.7998,337.0897,338.7998,234191.0
2021-03-26 15:00:00,360.54,361.12,360.17,361.12,186708.0,338.7716,339.3166,338.4239,339.3166,186708.0
2021-03-26 15:30:00,361.15,364.37,361.15,363.97,394055.0,339.3448,342.3703,339.3448,341.9945,394055.0
2021-03-29 09:30:00,362.55,363.72,362.23,362.29,404261.0,340.6602,341.7596,340.3595,340.4159,404261.0
2021-03-29 10:00:00,362.23,362.52,361.36,361.4,233205.0,340.3595,340.632,339.5421,339.5797,233205.0
2021-03-29 10:30:00,361.31,362.28,361.25,361.44,137266.0,339.4951,340.4065,339.4387,339.6172,137266.0
2021-03-29 11:00:00,361.35,362.16,361.1,362.15,151997.0,339.5327,340.2938,339.2978,340.2844,151997.0
2021-03-29 11:30:00,362.15,362.96,361.98,362.79,144891.0,340.2844,341.0455,340.1246,340.8857,144891.0
2021-03-29 12:00:00,362.75,362.88,361.73,362.51,136351.0,340.8481,340.9703,339.8897,340.6226,136351.0
2021-03-29 12:30:00,362.48,363.88,362.39,363.81,72039.0,340.5944,341.9099,340.5099,341.8441,72039.0
2021-03-29 13:00:00,363.88,364.45,363.59,363.7,131115.0,341.9099,342.4455,341.6374,341.7408,131115.0
2021-03-29 13:30:00,363.7,364.58,363.55,363.66,111675.0,341.7408,342.5677,341.5998,341.7032,111675.0
2021-03-29 14:00:00,363.66,363.85,363.24,363.63,86511.0,341.7032,341.8817,341.3086,341.675,86511.0
2021-03-29 14:30:00,363.55,364.0,363.0,363.51,144715.0,341.5998,342.0227,341.0831,341.5623,144715.0
2021-03-29 15:00:00,363.58,364.68,363.58,364.57,125020.0,341.628,342.6616,341.628,342.5583,125020.0
2021-03-29 15:30:00,364.6,364.61,363.25,363.79,265522.0,342.5864,342.5958,341.318,341.8254,265522.0
2021-03-30 09:30:00,362.56,362.82,361.65,362.24,380506.0,340.6696,340.9139,339.8146,340.3689,380506.0
2021-03-30 10:00:00,362.24,362.51,361.27,362.44,215344.0,340.3689,340.6226,339.4575,340.5569,215344.0
2021-03-30 10:30:00,362.45,362.92,362.27,362.41,228964.0,340.5663,341.0079,340.3971,340.5287,228964.0
2021-03-30 11:00:00,362.41,362.93,362.34,362.6,162009.0,340.5287,341.0173,340.4629,340.7072,162009.0
2021-03-30 11:30:00,362.58,363.01,362.13,362.21,171460.0,340.6884,341.0924,340.2656,340.3408,171460.0
2021-03-30 12:00:00,362.18,362.42,361.7,362.12,130388.0,340.3126,340.5381,339.8615,340.2562,130388.0
2021-03-30 12:30:00,362.1,362.42,361.84,362.15,116895.0,340.2374,340.5381,339.9931,340.2844,116895.0
2021-03-30 13:00:00,362.14,362.46,361.62,362.31,233679.0,340.275,340.5757,339.7864,340.4347,233679.0
2021-03-30 13:30:00,362.33,362.47,362.07,362.18,130277.0,340.4535,340.5851,340.2092,340.3126,130277.0
2021-03-30 14:00:00,362.16,362.6,361.89,362.41,144717.0,340.2938,340.7072,340.0401,340.5287,144717.0
2021-03-30 14:30:00,362.41,363.28,362.28,363.22,149733.0,340.5287,341.3461,340.4065,341.2898,149733.0
2021-03-30 15:00:00,363.2,363.47,362.91,363.17,119330.0,341.271,341.5247,340.9985,341.2428,119330.0
2021-03-30 15:30:00,363.18,363.4,361.66,362.89,435254.0,341.2522,341.4589,339.824,340.9797,435254.0
2021-03-31 09:30:00,363.4,364.35,363.39,364.1,496042.0,341.4589,342.3515,341.4495,342.1166,496042.0
2021-03-31 10:00:00,364.12,364.5,364.0,364.08,175422.0,342.1354,342.4925,342.0227,342.0978,175422.0
2021-03-31 10:30:00,364.08,364.91,364.0,364.76,134612.0,342.0978,342.8777,342.0227,342.7368,134612.0
2021-03-31 11:00:00,364.78,364.92,364.5,364.55,129945.0,342.7556,342.8871,342.4925,342.5395,129945.0
2021-03-31 11:30:00,364.52,365.17,364.47,365.04,354511.0,342.5113,343.122,342.4643,342.9999,354511.0
2021-03-31 12:00:00,365.04,365.37,365.04,365.25,95908.0,342.9999,343.31,342.9999,343.1972,95908.0
2021-03-31 12:30:00,365.26,365.52,365.26,365.49,89655.0,343.2066,343.4509,343.2066,343.4227,89655.0
2021-03-31 13:00:00,365.48,365.82,365.48,365.68,102142.0,343.4133,343.7328,343.4133,343.6012,102142.0
2021-03-31 13:30:00,365.69,365.82,365.39,365.58,125459.0,343.6106,343.7328,343.3288,343.5073,125459.0
2021-03-31 14:00:00,365.58,365.61,365.04,365.31,158681.0,343.5073,343.5355,342.9999,343.2536,158681.0
2021-03-31 14:30:00,365.38,365.58,365.06,365.17,188572.0,343.3194,343.5073,343.0187,343.122,188572.0
2021-03-31 15:00:00,365.13,365.62,365.11,365.14,376155.0,343.0844,343.5449,343.0657,343.0938,376155.0
2021-03-31 15:30:00,365.15,365.44,364.05,364.3,1232053.0,343.1032,343.3757,342.0697,342.3046,1232053.0
2021-04-01 09:30:00,366.2,366.55,366.03,366.21,601124.0,344.0898,344.4187,343.9301,344.0992,601124.0
2021-04-01 10:00:00,366.23,366.96,366.07,366.96,400532.0,344.118,344.804,343.9677,344.804,400532.0
2021-04-01 10:30:00,366.96,367.05,366.57,367.03,385089.0,344.804,344.8885,344.4375,344.8697,385089.0
2021-04-01 11:00:00,367.03,367.35,366.81,366.95,240726.0,344.8697,345.1704,344.663,344.7946,240726.0
2021-04-01 11:30:00,366.98,367.16,366.84,366.92,127158.0,344.8228,344.9919,344.6912,344.7664,127158.0
2021-04-01 12:00:00,366.9,367.48,366.89,367.44,189156.0,344.7476,345.2926,344.7382,345.255,189156.0
2021-04-01 12:30:00,367.45,367.54,367.29,367.44,127228.0,345.2644,345.3489,345.114,345.255,127228.0
2021-04-01 13:00:00,367.44,367.51,367.08,367.13,221828.0,345.255,345.3208,344.9167,344.9637,221828.0
2021-04-01 13:30:00,367.13,367.55,367.08,367.37,172733.0,344.9637,345.3583,344.9167,345.1892,172733.0
2021-04-01 14:00:00,367.39,367.64,367.33,367.56,112276.0,345.208,345.4429,345.1516,345.3677,112276.0
2021-04-01 14:30:00,367.56,367.68,367.52,367.62,123220.0,345.3677,345.4805,345.3301,345.4241,123220.0
2021-04-01 15:00:00,367.61,367.66,367.15,367.3,205704.0,345.4147,345.4617,344.9825,345.1234,205704.0
2021-04-01 15:30:00,367.31,368.29,367.19,368.16,473473.0,345.1328,346.0537,345.0201,345.9315,473473.0
2021-04-05 09:30:00,370.89,371.95,370.81,371.9,685714.0,348.4967,349.4927,348.4215,349.4457,685714.0
2021-04-05 10:00:00,371.92,372.73,371.58,372.57,299697.0,349.4645,350.2256,349.145,350.0752,299697.0
2021-04-05 10:30:00,372.57,373.21,372.57,372.86,190066.0,350.0752,350.6766,350.0752,350.3477,190066.0
2021-04-05 11:00:00,372.87,373.19,372.74,372.94,219340.0,350.3571,350.6578,350.235,350.4229,219340.0
2021-04-05 11:30:00,372.93,373.65,372.92,373.42,134010.0,350.4135,351.09,350.4041,350.8739,134010.0
2021-04-05 12:00:00,373.45,373.81,373.45,373.75,74699.0,350.9021,351.2404,350.9021,351.184,74699.0
2021-04-05 12:30:00,373.76,374.07,373.37,373.54,137295.0,351.1934,351.4847,350.8269,350.9867,137295.0
2021-04-05 13:00:00,373.52,373.76,373.37,373.45,76523.0,350.9679,351.1934,350.8269,350.9021,76523.0
2021-04-05 13:30:00,373.45,373.76,373.29,373.73,97725.0,350.9021,351.1934,350.7518,351.1652,97725.0
2021-04-05 14:00:00,373.73,373.74,373.52,373.56,65703.0,351.1652,351.1746,350.9679,351.0055,65703.0
2021-04-05 14:30:00,373.57,373.95,373.3,373.31,125084.0,351.0149,351.3719,350.7612,350.7706,125084.0
2021-04-05 15:00:00,373.3,373.59,372.97,373.22,187394.0,350.7612,351.0337,350.4511,350.686,187394.0
2021-04-05 15:30:00,373.24,373.94,373.06,373.47,334671.0,350.7048,351.3625,350.5357,350.9209,334671.0
2021-04-06 09:30:00,372.99,374.01,372.76,373.9,534106.0,350.4699,351.4283,350.2538,351.3249,534106.0
2021-04-06 10:00:00,373.95,374.29,373.8,373.98,162063.0,351.3719,351.6914,351.231,351.4001,162063.0
2021-04-06 10:30:00,374.07,374.1,373.72,373.97,172201.0,351.4847,351.5129,351.1558,351.3907,172201.0
2021-04-06 11:00:00,373.93,374.24,373.67,374.03,116468.0,351.3531,351.6444,351.1088,351.4471,116468.0
2021-04-06 11:30:00,374.03,374.33,373.86,374.32,104774.0,351.4471,351.729,351.2874,351.7196,104774.0
2021-04-06 12:00:00,374.29,374.31,374.02,374.03,132595.0,351.6914,351.7102,351.4377,351.4471,132595.0
2021-04-06 12:30:00,374.02,374.04,373.8,373.96,102089.0,351.4377,351.4565,351.231,351.3813,102089.0
2021-04-06 13:00:00,373.97,373.99,373.11,373.26,120553.0,351.3907,351.4095,350.5826,350.7236,120553.0
2021-04-06 13:30:00,373.19,373.84,373.13,373.75,88973.0,350.6578,351.2686,350.6014,351.184,88973.0
2021-04-06 14:00:00,373.81,373.94,373.72,373.84,89638.0,351.2404,351.3625,351.1558,351.2686,89638.0
2021-04-06 14:30:00,373.83,373.96,373.48,373.74,160325.0,351.2592,351.3813,350.9303,351.1746,160325.0
2021-04-06 15:00:00,373.73,373.83,373.16,373.46,191617.0,351.1652,351.2592,350.6296,350.9115,191617.0
2021-04-06 15:30:00,373.51,373.51,372.67,373.27,324449.0,350.9585,350.9585,350.1692,350.733,324449.0
2021-04-07 09:30:00,373.15,373.76,373.14,373.46,276719.0,350.6202,351.1934,350.6108,350.9115,276719.0
2021-04-07 10:00:00,373.47,373.95,373.26,373.94,136643.0,350.9209,351.3719,350.7236,351.3625,136643.0
2021-04-07 10:30:00,373.99,374.08,373.78,373.81,159588.0,351.4095,351.4941,351.2122,351.2404,159588.0
2021-04-07 11:00:00,373.8,374.05,373.37,373.43,151941.0,351.231,351.4659,350.8269,350.8833,151941.0
2021-04-07 11:30:00,373.43,373.45,372.85,373.27,164188.0,350.8833,350.9021,350.3383,350.733,164188.0
2021-04-07 12:00:00,373.26,373.47,372.76,372.76,167194.0,350.7236,350.9209,350.2538,350.2538,167194.0
2021-04-07 12:30:00,372.76,373.43,372.72,373.26,99566.0,350.2538,350.8833,350.2162,350.7236,99566.0
2021-04-07 13:00:00,373.24,373.46,373.09,373.24,55468.0,350.7048,350.9115,350.5638,350.7048,55468.0
2021-04-07 13:30:00,373.22,373.66,373.17,373.55,112456.0,350.686,351.0994,350.639,350.9961,112456.0
2021-04-07 14:00:00,373.57,374.04,373.53,373.78,170727.0,351.0149,351.4565,350.9773,351.2122,170727.0
2021-04-07 14:30:00,373.8,373.93,373.57,373.6,97392.0,351.231,351.3531,351.0149,351.0431,97392.0
2021-04-07 15:00:00,373.6,373.89,373.09,373.25,144506.0,351.0431,351.3155,350.5638,350.7142,144506.0
2021-04-07 15:30:00,373.24,373.88,372.99,373.75,296944.0,350.7048,351.3061,350.4699,351.184,296944.0
2021-04-08 09:30:00,374.97,375.08,374.28,374.81,386690.0,352.3303,352.4337,351.682,352.18,386690.0
2021-04-08 10:00:00,374.8,374.88,374.06,374.55,172101.0,352.1706,352.2458,351.4753,351.9357,172101.0
2021-04-08 10:30:00,374.54,374.99,374.46,374.66,165095.0,351.9263,352.3491,351.8511,352.0391,165095.0
2021-04-08 11:00:00,374.67,374.93,374.55,374.9,124463.0,352.0484,352.2928,351.9357,352.2646,124463.0
2021-04-08 11:30:00,374.92,375.1,374.75,374.94,150063.0,352.2834,352.4525,352.1236,352.3021,150063.0
2021-04-08 12:00:00,374.94,375.39,374.85,375.19,160054.0,352.3021,352.725,352.2176,352.5371,160054.0
2021-04-08 12:30:00,375.25,375.34,375.03,375.05,203112.0,352.5934,352.678,352.3867,352.4055,203112.0
2021-04-08 13:00:00,375.04,375.23,375.0,375.16,140456.0,352.3961,352.5746,352.3585,352.5089,140456.0
2021-04-08 13:30:00,375.16,375.3,374.92,375.11,255489.0,352.5089,352.6404,352.2834,352.4619,255489.0
2021-04-08 14:00:00,375.11,375.43,375.04,375.36,64124.0,352.4619,352.7626,352.3961,352.6968,64124.0
2021-04-08 14:30:00,375.36,375.49,375.29,375.45,103045.0,352.6968,352.8189,352.631,352.7814,103045.0
2021-04-08 15:00:00,375.45,375.55,375.29,375.35,99270.0,352.7814,352.8753,352.631,352.6874,99270.0
2021-04-08 15:30:00,375.37,375.56,374.95,375.49,398686.0,352.7062,352.8847,352.3115,352.8189,398686.0
2021-04-09 09:30:00,375.43,376.08,375.33,376.03,317248.0,352.7626,353.3733,352.6686,353.3263,317248.0
2021-04-09 10:00:00,376.02,376.19,375.61,375.7,140175.0,353.3169,353.4767,352.9317,353.0163,140175.0
2021-04-09 10:30:00,375.67,375.98,375.45,375.63,142396.0,352.9881,353.2794,352.7814,352.9505,142396.0
2021-04-09 11:00:00,375.63,376.05,375.57,375.88,150806.0,352.9505,353.3451,352.8941,353.1854,150806.0
2021-04-09 11:30:00,375.88,376.4,375.83,376.32,103986.0,353.1854,353.674,353.1384,353.5988,103986.0
2021-04-09 12:00:00,376.31,376.36,376.1,376.2,75712.0,353.5894,353.6364,353.3921,353.4861,75712.0
2021-04-09 12:30:00,376.22,376.44,376.2,376.4,75771.0,353.5049,353.7116,353.4861,353.674,75771.0
2021-04-09 13:00:00,376.39,376.47,376.26,376.38,127610.0,353.6646,353.7398,353.5425,353.6552,127610.0
2021-04-09 13:30:00,376.38,376.84,376.36,376.69,121438.0,353.6552,354.0874,353.6364,353.9465,121438.0
2021-04-09 14:00:00,376.71,376.82,376.55,376.66,78016.0,353.9653,354.0686,353.8149,353.9183,78016.0
2021-04-09 14:30:00,376.66,376.77,376.51,376.64,75815.0,353.9183,354.0217,353.7774,353.8995,75815.0
2021-04-09 15:00:00,376.62,377.37,376.43,377.37,159428.0,353.8807,354.5854,353.7022,354.5854,159428.0
2021-04-09 15:30:00,377.39,378.4,377.39,378.22,365743.0,354.6042,355.5532,354.6042,355.3841,365743.0
2021-04-12 09:30:00,377.67,378.25,377.32,377.68,416009.0,354.8673,355.4123,354.5385,354.8767,416009.0
2021-04-12 10:00:00,377.69,377.99,377.55,377.65,130396.0,354.8861,355.168,354.7546,354.8485,130396.0
2021-04-12 10:30:00,377.71,377.72,377.07,377.57,109815.0,354.9049,354.9143,354.3035,354.7734,109815.0
2021-04-12 11:00:00,377.57,377.86,377.45,377.82,90697.0,354.7734,355.0458,354.6606,355.0083,90697.0
2021-04-12 11:30:00,377.87,377.95,377.49,377.93,75330.0,355.0552,355.1304,354.6982,355.1116,75330.0
2021-04-12 12:00:00,377.97,378.11,377.63,378.08,67340.0,355.1492,355.2808,354.8297,355.2526,67340.0
2021-04-12 12:30:00,378.11,378.51,378.05,378.41,213729.0,355.2808,355.6566,355.2244,355.5626,213729.0
2021-04-12 13:00:00,378.46,378.49,377.95,378.0,100080.0,355.6096,355.6378,355.1304,355.1774,100080.0
2021-04-12 13:30:00,377.98,378.0,377.46,377.54,76037.0,355.1586,355.1774,354.67,354.7452,76037.0
2021-04-12 14:00:00,377.53,377.92,377.52,377.9,99862.0,354.7358,355.1022,354.7264,355.0834,99862.0
2021-04-12 14:30:00,377.89,377.93,377.48,377.66,73612.0,355.074,355.1116,354.6888,354.8579,73612.0
2021-04-12 15:00:00,377.63,377.94,377.37,377.83,107289.0,354.8297,355.121,354.5854,355.0177,107289.0
2021-04-12 15:30:00,377.81,378.65,377.7,378.37,329137.0,354.9989,355.7881,354.8955,355.5251,329137.0
2021-04-13 09:30:00,378.27,378.57,377.92,378.55,373679.0,355.4311,355.713,355.1022,355.6942,373679.0
2021-04-13 10:00:00,378.54,378.84,378.51,378.68,139193.0,355.6848,355.9667,355.6566,355.8163,139193.0
2021-04-13 10:30:00,378.71,378.9,378.48,378.56,139527.0,355.8445,356.0231,355.6284,355.7036,139527.0
2021-04-13 11:00:00,378.59,378.79,378.5,378.78,126266.0,355.7318,355.9197,355.6472,355.9103,126266.0
2021-04-13 11:30:00,378.81,378.91,378.49,378.81,119091.0,355.9385,356.0325,355.6378,355.9385,119091.0
2021-04-13 12:00:00,378.8,378.91,378.65,378.7,99802.0,355.9291,356.0325,355.7881,355.8351,99802.0
2021-04-13 12:30:00,378.72,378.82,378.37,378.38,83217.0,355.8539,355.9479,355.5251,355.5345,83217.0
2021-04-13 13:00:00,378.41,378.76,378.32,378.7,96856.0,355.5626,355.8915,355.4781,355.8351,96856.0
2021-04-13 13:30:00,378.71,378.97,378.68,378.9,213656.0,355.8445,356.0888,355.8163,356.0231,213656.0
2021-04-13 14:00:00,378.88,379.39,378.86,379.36,133433.0,356.0043,356.4835,355.9855,356.4553,133433.0
2021-04-13 14:30:00,379.37,379.76,379.34,379.7,114786.0,356.4647,356.8311,356.4365,356.7748,114786.0
2021-04-13 15:00:00,379.69,380.12,379.68,379.98,195062.0,356.7654,357.1694,356.756,357.0378,195062.0
2021-04-13 15:30:00,379.98,380.03,379.38,379.49,301578.0,357.0378,357.0848,356.4741,356.5774,301578.0
2021-04-14 09:30:00,379.46,380.41,379.23,380.4,413602.0,356.5492,357.4419,356.3331,357.4325,413602.0
2021-04-14 10:00:00,380.41,380.41,379.81,379.92,228651.0,357.4419,357.4419,356.8781,356.9815,228651.0
2021-04-14 10:30:00,379.94,380.51,379.94,380.0,168898.0,357.0003,357.5358,357.0003,357.0566,168898.0
2021-04-14 11:00:00,380.03,380.16,379.4,379.76,143267.0,357.0848,357.207,356.4929,356.8311,143267.0
2021-04-14 11:30:00,379.78,380.03,379.65,380.03,84273.0,356.8499,357.0848,356.7278,357.0848,84273.0
2021-04-14 12:00:00,380.01,380.05,379.54,379.75,96072.0,357.066,357.1036,356.6244,356.8217,96072.0
2021-04-14 12:30:00,379.73,380.16,379.7,380.06,143633.0,356.8029,357.207,356.7748,357.113,143633.0
2021-04-14 13:00:00,380.04,380.08,379.77,379.9,63226.0,357.0942,357.1318,356.8405,356.9627,63226.0
2021-04-14 13:30:00,379.89,379.89,378.59,378.82,131440.0,356.9533,356.9533,355.7318,355.9479,131440.0
2021-04-14 14:00:00,378.81,379.24,377.98,379.08,214634.0,355.9385,356.3425,355.1586,356.1922,214634.0
2021-04-14 14:30:00,379.06,379.15,378.03,378.15,112674.0,356.1734,356.258,355.2056,355.3183,112674.0
2021-04-14 15:00:00,378.13,378.7,377.72,378.68,207763.0,355.2995,355.8351,354.9143,355.8163,207763.0
2021-04-14 15:30:00,378.67,378.82,377.7,378.25,470721.0,355.8069,355.9479,354.8955,355.4123,470721.0
2021-04-15 09:30:00,380.33,380.9,380.28,380.5,371208.0,357.3667,357.9023,357.3197,357.5265,371208.0
2021-04-15 10:00:00,380.54,381.06,380.34,381.06,171116.0,357.564,358.0526,357.3761,358.0526,171116.0
2021-04-15 10:30:00,381.08,381.62,381.08,381.41,154993.0,358.0714,358.5788,358.0714,358.3815,154993.0
2021-04-15 11:00:00,381.45,381.88,381.1,381.14,156543.0,358.4191,358.8231,358.0902,358.1278,156543.0
2021-04-15 11:30:00,381.17,381.35,381.01,381.34,102247.0,358.156,358.3251,358.0057,358.3157,102247.0
2021-04-15 12:00:00,381.34,381.69,381.21,381.64,113101.0,358.3157,358.6446,358.1936,358.5976,113101.0
2021-04-15 12:30:00,381.67,382.11,381.66,382.06,87627.0,358.6258,359.0392,358.6164,358.9923,87627.0
2021-04-15 13:00:00,382.08,382.13,381.57,381.75,102823.0,359.0111,359.058,358.5318,358.701,102823.0
2021-04-15 13:30:00,381.77,382.05,381.74,381.85,70442.0,358.7198,358.9829,358.6916,358.7949,70442.0
2021-04-15 14:00:00,381.9,382.1,381.72,382.05,289329.0,358.8419,359.0298,358.6728,358.9829,289329.0
2021-04-15 14:30:00,382.09,382.21,381.67,381.8,191228.0,359.0205,359.1332,358.6258,358.748,191228.0
2021-04-15 15:00:00,381.81,381.96,381.4,381.43,141323.0,358.7574,358.8983,358.3721,358.4003,141323.0
2021-04-15 15:30:00,381.47,382.54,381.45,382.23,339334.0,358.4379,359.4433,358.4191,359.152,339334.0
2021-04-16 09:30:00,383.57,383.68,382.35,382.51,295274.0,360.4111,360.5145,359.2648,359.4151,295274.0
2021-04-16 10:00:00,382.46,383.31,382.19,382.78,113918.0,359.3681,360.1668,359.1144,359.6688,113918.0
2021-04-16 10:30:00,382.85,383.28,382.65,382.98,153404.0,359.7346,360.1386,359.5466,359.8567,153404.0
2021-04-16 11:00:00,382.96,383.31,382.66,382.7,131710.0,359.8379,360.1668,359.556,359.5936,131710.0
2021-04-16 11:30:00,382.7,382.92,382.6,382.79,78333.0,359.5936,359.8003,359.4997,359.6782,78333.0
2021-04-16 12:00:00,382.8,383.18,382.79,383.11,74357.0,359.6876,360.0446,359.6782,359.9789,74357.0
2021-04-16 12:30:00,383.09,383.19,382.81,382.95,111729.0,359.9601,360.054,359.697,359.8285,111729.0
2021-04-16 13:00:00,382.92,383.01,382.81,382.92,91411.0,359.8003,359.8849,359.697,359.8003,91411.0
2021-04-16 13:30:00,382.94,383.14,382.85,382.86,97568.0,359.8191,360.0071,359.7346,359.744,97568.0
2021-04-16 14:00:00,382.85,383.46,382.79,383.39,111577.0,359.7346,360.3077,359.6782,360.242,111577.0
2021-04-16 14:30:00,383.39,383.78,383.39,383.73,119433.0,360.242,360.6084,360.242,360.5614,119433.0
2021-04-16 15:00:00,383.74,383.87,383.49,383.79,112972.0,360.5708,360.693,360.3359,360.6178,112972.0
2021-04-16 15:30:00,383.81,384.15,383.42,383.65,477698.0,360.6366,360.9561,360.2701,360.4863,477698.0
2021-04-19 09:30:00,382.62,383.09,382.62,382.99,464687.0,359.5185,359.9601,359.5185,359.8661,464687.0
2021-04-19 10:00:00,382.96,383.02,381.56,382.28,252289.0,359.8379,359.8943,358.5225,359.199,252289.0
2021-04-19 10:30:00,382.22,382.45,380.93,381.8,184340.0,359.1426,359.3587,357.9305,358.748,184340.0
2021-04-19 11:00:00,381.8,382.13,381.38,382.08,139397.0,358.748,359.058,358.3533,359.0111,139397.0
2021-04-19 11:30:00,382.08,382.1,380.79,381.34,134548.0,359.0111,359.0298,357.7989,358.3157,134548.0
2021-04-19 12:00:00,381.31,381.7,380.79,381.06,147489.0,358.2875,358.654,357.7989,358.0526,147489.0
2021-04-19 12:30:00,381.07,381.11,380.37,380.8,106672.0,358.062,358.0996,357.4043,357.8083,106672.0
2021-04-19 13:00:00,380.7,381.44,380.64,381.16,93266.0,357.7144,358.4097,357.658,358.1466,93266.0
2021-04-19 13:30:00,381.15,381.56,380.98,381.2,96409.0,358.1372,358.5225,357.9775,358.1842,96409.0
2021-04-19 14:00:00,381.18,381.57,380.94,381.5,221261.0,358.1654,358.5318,357.9399,358.4661,221261.0
2021-04-19 14:30:00,381.48,381.58,380.91,381.56,174792.0,358.4473,358.5412,357.9117,358.5225,174792.0
2021-04-19 15:00:00,381.54,381.67,380.78,380.89,208750.0,358.5037,358.6258,357.7895,357.8929,208750.0
2021-04-19 15:30:00,380.83,381.82,380.7,381.82,465966.0,357.8365,358.7668,357.7144,358.7668,465966.0
2021-04-20 09:30:00,380.49,381.16,380.33,380.87,328181.0,357.5171,358.1466,357.3667,357.8741,328181.0
2021-04-20 10:00:00,380.87,381.06,380.27,380.49,207897.0,357.8741,358.0526,357.3103,357.5171,207897.0
2021-04-20 10:30:00,380.42,380.43,378.52,379.08,356200.0,357.4513,357.4607,355.666,356.1922,356200.0
2021-04-20 11:00:00,379.04,379.18,377.95,378.31,300508.0,356.1546,356.2861,355.1304,355.4687,300508.0
2021-04-20 11:30:00,378.25,378.46,377.46,378.22,264206.0,355.4123,355.6096,354.67,355.3841,264206.0
2021-04-20 12:00:00,378.27,379.08,378.09,378.86,134445.0,355.4311,356.1922,355.262,355.9855,134445.0
2021-04-20 12:30:00,378.86,378.92,378.23,378.68,182089.0,355.9855,356.0418,355.3935,355.8163,182089.0
2021-04-20 13:00:00,378.71,378.76,378.05,378.08,147022.0,355.8445,355.8915,355.2244,355.2526,147022.0
2021-04-20 13:30:00,378.09,378.68,378.01,378.67,166909.0,355.262,355.8163,355.1868,355.8069,166909.0
2021-04-20 14:00:00,378.63,378.82,378.28,378.3,99224.0,355.7694,355.9479,355.4405,355.4593,99224.0
2021-04-20 14:30:00,378.28,378.3,377.48,377.67,165426.0,355.4405,355.4593,354.6888,354.8673,165426.0
2021-04-20 15:00:00,377.68,378.73,377.68,378.63,170334.0,354.8767,355.8633,354.8767,355.7694,170334.0
2021-04-20 15:30:00,378.65,379.35,378.56,378.95,423200.0,355.7881,356.4459,355.7036,356.07,423200.0
2021-04-21 09:30:00,378.24,380.04,378.14,380.03,514184.0,355.4029,357.0942,355.3089,357.0848,514184.0
2021-04-21 10:00:00,380.04,380.66,379.66,380.56,269710.0,357.0942,357.6768,356.7372,357.5828,269710.0
2021-04-21 10:30:00,380.58,380.59,380.06,380.37,231757.0,357.6016,357.611,357.113,357.4043,231757.0
2021-04-21 11:00:00,380.36,380.88,380.21,380.81,132718.0,357.3949,357.8835,357.254,357.8177,132718.0
2021-04-21 11:30:00,380.8,381.44,380.79,381.4,180204.0,357.8083,358.4097,357.7989,358.3721,180204.0
2021-04-21 12:00:00,381.42,381.42,381.04,381.06,68046.0,358.3909,358.3909,358.0338,358.0526,68046.0
2021-04-21 12:30:00,381.1,381.19,380.92,380.99,82891.0,358.0902,358.1748,357.9211,357.9869,82891.0
2021-04-21 13:00:00,381.02,381.43,381.0,381.22,87733.0,358.0151,358.4003,357.9963,358.203,87733.0
2021-04-21 13:30:00,381.28,381.43,381.26,381.4,275278.0,358.2594,358.4003,358.2406,358.3721,275278.0
2021-04-21 14:00:00,381.44,381.72,381.35,381.45,192919.0,358.4097,358.6728,358.3251,358.4191,192919.0
2021-04-21 14:30:00,381.49,381.66,381.28,381.46,101832.0,358.4567,358.6164,358.2594,358.4285,101832.0
2021-04-21 15:00:00,381.44,381.71,381.34,381.62,110877.0,358.4097,358.6634,358.3157,358.5788,110877.0
2021-04-21 15:30:00,381.63,382.67,381.63,382.5,535586.0,358.5882,359.5654,358.5882,359.4057,535586.0
2021-04-22 09:30:00,382.33,382.37,381.23,381.76,356106.0,359.246,359.2835,358.2124,358.7104,356106.0
2021-04-22 10:00:00,381.73,381.97,381.07,381.81,173457.0,358.6822,358.9077,358.062,358.7574,173457.0
2021-04-22 10:30:00,381.82,382.55,381.75,382.3,140114.0,358.7668,359.4527,358.701,359.2178,140114.0
2021-04-22 11:00:00,382.31,382.63,382.25,382.36,104042.0,359.2272,359.5278,359.1708,359.2741,104042.0
2021-04-22 11:30:00,382.33,382.81,382.17,382.45,141825.0,359.246,359.697,359.0956,359.3587,141825.0
2021-04-22 12:00:00,382.52,382.76,382.2,382.76,79073.0,359.4245,359.65,359.1238,359.65,79073.0
2021-04-22 12:30:00,382.75,383.11,382.75,383.1,103787.0,359.6406,359.9789,359.6406,359.9695,103787.0
2021-04-22 13:00:00,383.12,383.12,379.8,381.21,351269.0,359.9883,359.9883,356.8687,358.1936,351269.0
2021-04-22 13:30:00,381.19,381.26,378.32,378.58,242540.0,358.1748,358.2406,355.4781,355.7224,242540.0
2021-04-22 14:00:00,378.53,379.74,377.96,379.68,231634.0,355.6754,356.8123,355.1398,356.756,231634.0
2021-04-22 14:30:00,379.67,380.06,379.45,379.66,156436.0,356.7466,357.113,356.5398,356.7372,156436.0
2021-04-22 15:00:00,379.62,380.06,378.55,378.88,174080.0,356.6996,357.113,355.6942,356.0043,174080.0
2021-04-22 15:30:00,378.86,379.68,378.8,379.03,391084.0,355.9855,356.756,355.9291,356.1452,391084.0
2021-04-23 09:30:00,379.57,380.74,379.46,380.72,481552.0,356.6526,357.752,356.5492,357.7332,481552.0
2021-04-23 10:00:00,380.74,381.0,380.67,380.87,187126.0,357.752,357.9963,357.6862,357.8741,187126.0
2021-04-23 10:30:00,380.89,382.4,380.78,382.4,259547.0,357.8929,359.3117,357.7895,359.3117,259547.0
2021-04-23 11:00:00,382.39,382.72,382.06,382.56,169141.0,359.3023,359.6124,358.9923,359.4621,169141.0
2021-04-23 11:30:00,382.56,382.84,382.42,382.64,192262.0,359.4621,359.7252,359.3305,359.5372,192262.0
2021-04-23 12:00:00,382.66,382.91,382.66,382.79,106089.0,359.556,359.7909,359.556,359.6782,106089.0
2021-04-23 12:30:00,382.82,383.57,382.8,383.43,147688.0,359.7064,360.4111,359.6876,360.2795,147688.0
2021-04-23 13:00:00,383.42,383.48,383.23,383.36,175152.0,360.2701,360.3265,360.0916,360.2138,175152.0
2021-04-23 13:30:00,383.37,383.67,383.31,383.35,182888.0,360.2232,360.5051,360.1668,360.2044,182888.0
2021-04-23 14:00:00,383.33,383.54,383.11,383.32,172783.0,360.1856,360.3829,359.9789,360.1762,172783.0
2021-04-23 14:30:00,383.33,383.83,383.27,383.66,146452.0,360.1856,360.6554,360.1292,360.4957,146452.0
2021-04-23 15:00:00,383.66,384.1,383.51,384.01,165987.0,360.4957,360.9091,360.3547,360.8245,165987.0
2021-04-23 15:30:00,384.01,384.46,383.0,383.04,567434.0,360.8245,361.2474,359.8755,359.9131,567434.0
2021-04-26 09:30:00,383.75,384.23,383.53,383.97,418417.0,360.5802,361.0312,360.3735,360.7869,418417.0
2021-04-26 10:00:00,383.97,384.41,383.9,384.09,180220.0,360.7869,361.2004,360.7212,360.8997,180220.0
2021-04-26 10:30:00,384.12,384.26,383.9,384.04,113464.0,360.9279,361.0594,360.7212,360.8527,113464.0
2021-04-26 11:00:00,384.04,384.38,384.02,384.18,277732.0,360.8527,361.1722,360.8339,360.9843,277732.0
2021-04-26 11:30:00,384.17,384.21,383.91,383.96,199252.0,360.9749,361.0125,360.7306,360.7775,199252.0
2021-04-26 12:00:00,383.98,384.03,383.59,383.71,114203.0,360.7963,360.8433,360.4299,360.5426,114203.0
2021-04-26 12:30:00,383.7,384.08,383.68,383.87,63939.0,360.5332,360.8903,360.5145,360.693,63939.0
2021-04-26 13:00:00,383.9,383.96,383.62,383.71,111886.0,360.7212,360.7775,360.4581,360.5426,111886.0
2021-04-26 13:30:00,383.7,384.0,383.61,383.97,104377.0,360.5332,360.8151,360.4487,360.7869,104377.0
2021-04-26 14:00:00,383.99,384.2,383.98,384.19,122541.0,360.8057,361.0031,360.7963,360.9937,122541.0
2021-04-26 14:30:00,384.19,384.36,384.14,384.35,73763.0,360.9937,361.1534,360.9467,361.144,73763.0
2021-04-26 15:00:00,384.35,384.45,383.52,383.59,163494.0,361.144,361.238,360.3641,360.4299,163494.0
2021-04-26 15:30:00,383.61,384.19,383.32,383.91,377366.0,360.4487,360.9937,360.1762,360.7306,377366.0
2021-04-27 09:30:00,384.2,384.25,383.14,383.19,459819.0,361.0031,361.05,360.0071,360.054,459819.0
2021-04-27 10:00:00,383.18,383.55,382.72,383.53,237605.0,360.0446,360.3923,359.6124,360.3735,237605.0
2021-04-27 10:30:00,383.52,383.65,382.91,383.49,226131.0,360.3641,360.4863,359.7909,360.3359,226131.0
2021-04-27 11:00:00,383.47,383.67,383.3,383.53,133789.0,360.3171,360.5051,360.1574,360.3735,133789.0
2021-04-27 11:30:00,383.55,383.94,383.47,383.84,103596.0,360.3923,360.7588,360.3171,360.6648,103596.0
2021-04-27 12:00:00,383.85,384.0,383.63,383.95,154432.0,360.6742,360.8151,360.4675,360.7681,154432.0
2021-04-27 12:30:00,383.94,383.95,383.31,383.45,111279.0,360.7588,360.7681,360.1668,360.2983,111279.0
2021-04-27 13:00:00,383.43,383.78,383.4,383.66,102120.0,360.2795,360.6084,360.2514,360.4957,102120.0
2021-04-27 13:30:00,383.66,383.86,383.53,383.7,106141.0,360.4957,360.6836,360.3735,360.5332,106141.0
2021-04-27 14:00:00,383.74,383.85,383.4,383.84,125155.0,360.5708,360.6742,360.2514,360.6648,125155.0
2021-04-27 14:30:00,383.86,384.09,383.83,383.89,103077.0,360.6836,360.8997,360.6554,360.7118,103077.0
2021-04-27 15:00:00,383.87,384.2,383.62,384.12,149469.0,360.693,361.0031,360.4581,360.9279,149469.0
2021-04-27 15:30:00,384.13,384.38,383.55,383.83,475046.0,360.9373,361.1722,360.3923,360.6554,475046.0
2021-04-28 09:30:00,384.1,384.63,383.63,384.6,348086.0,360.9091,361.4071,360.4675,361.3789,348086.0
2021-04-28 10:00:00,384.63,384.66,384.3,384.4,223431.0,361.4071,361.4353,361.097,361.191,223431.0
2021-04-28 10:30:00,384.38,384.46,384.02,384.28,119439.0,361.1722,361.2474,360.8339,361.0782,119439.0
2021-04-28 11:00:00,384.27,384.34,384.0,384.17,76155.0,361.0688,361.1346,360.8151,360.9749,76155.0
2021-04-28 11:30:00,384.18,384.18,383.54,383.61,138619.0,360.9843,360.9843,360.3829,360.4487,138619.0
2021-04-28 12:00:00,383.58,383.95,383.45,383.89,111949.0,360.4205,360.7681,360.2983,360.7118,111949.0
2021-04-28 12:30:00,383.86,384.15,383.82,384.06,83801.0,360.6836,360.9561,360.646,360.8715,83801.0
2021-04-28 13:00:00,384.07,384.09,383.95,384.06,82989.0,360.8809,360.8997,360.7681,360.8715,82989.0
2021-04-28 13:30:00,384.06,384.08,383.55,383.63,180083.0,360.8715,360.8903,360.3923,360.4675,180083.0
2021-04-28 14:00:00,383.63,384.45,383.24,383.95,206569.0,360.4675,361.238,360.101,360.7681,206569.0
2021-04-28 14:30:00,383.94,385.17,383.54,384.55,247308.0,360.7588,361.9145,360.3829,361.3319,247308.0
2021-04-28 15:00:00,384.55,384.74,383.47,384.22,212724.0,361.3319,361.5105,360.3171,361.0218,212724.0
2021-04-28 15:30:00,384.22,384.4,383.36,383.65,614257.0,361.0218,361.191,360.2138,360.4863,614257.0
2021-04-29 09:30:00,386.4,386.74,385.62,385.7,573576.0,363.0702,363.3897,362.3373,362.4125,573576.0
2021-04-29 10:00:00,385.69,385.69,384.88,385.05,213043.0,362.4031,362.4031,361.642,361.8017,213043.0
2021-04-29 10:30:00,385.13,385.14,383.85,384.5,257201.0,361.8769,361.8863,360.6742,361.2849,257201.0
2021-04-29 11:00:00,384.47,385.05,384.37,384.69,149129.0,361.2568,361.8017,361.1628,361.4635,149129.0
2021-04-29 11:30:00,384.7,384.7,383.7,383.9,202619.0,361.4729,361.4729,360.5332,360.7212,202619.0
2021-04-29 12:00:00,383.83,383.91,382.81,383.5,215985.0,360.6554,360.7306,359.697,360.3453,215985.0
2021-04-29 12:30:00,383.43,384.47,383.21,384.35,148855.0,360.2795,361.2568,360.0728,361.144,148855.0
2021-04-29 13:00:00,384.36,384.74,384.06,384.66,140389.0,361.1534,361.5105,360.8715,361.4353,140389.0
2021-04-29 13:30:00,384.69,384.99,384.38,384.8,199164.0,361.4635,361.7454,361.1722,361.5668,199164.0
2021-04-29 14:00:00,384.86,385.52,384.76,385.43,190890.0,361.6232,362.2434,361.5292,362.1588,190890.0
2021-04-29 14:30:00,385.46,386.54,385.46,386.11,250394.0,362.187,363.2018,362.187,362.7977,250394.0
2021-04-29 15:00:00,386.12,386.49,385.69,385.71,167832.0,362.8071,363.1548,362.4031,362.4219,167832.0
2021-04-29 15:30:00,385.71,386.34,385.63,386.09,368928.0,362.4219,363.0138,362.3467,362.7789,368928.0
2021-04-30 09:30:00,383.91,384.72,383.72,384.7,388401.0,360.7306,361.4917,360.552,361.4729,388401.0
2021-04-30 10:00:00,384.72,384.76,383.95,384.69,152083.0,361.4917,361.5292,360.7681,361.4635,152083.0
2021-04-30 10:30:00,384.69,384.7,383.64,383.75,165174.0,361.4635,361.4729,360.4769,360.5802,165174.0
2021-04-30 11:00:00,383.7,383.88,383.19,383.28,120134.0,360.5332,360.7024,360.054,360.1386,120134.0
2021-04-30 11:30:00,383.23,384.05,383.07,383.91,171089.0,360.0916,360.8621,359.9413,360.7306,171089.0
2021-04-30 12:00:00,383.9,384.13,383.73,383.95,81165.0,360.7212,360.9373,360.5614,360.7681,81165.0
2021-04-30 12:30:00,383.97,384.03,383.43,383.77,131068.0,360.7869,360.8433,360.2795,360.599,131068.0
2021-04-30 13:00:00,383.75,384.0,383.56,383.99,168350.0,360.5802,360.8151,360.4017,360.8057,168350.0
2021-04-30 13:30:00,383.99,384.13,382.79,382.99,193706.0,360.8057,360.9373,359.6782,359.8661,193706.0
2021-04-30 14:00:00,382.97,383.65,382.87,383.57,232101.0,359.8473,360.4863,359.7534,360.4111,232101.0
2021-04-30 14:30:00,383.55,383.76,383.35,383.38,279600.0,360.3923,360.5896,360.2044,360.2326,279600.0
2021-04-30 15:00:00,383.38,383.79,382.95,383.75,255353.0,360.2326,360.6178,359.8285,360.5802,255353.0
2021-04-30 15:30:00,383.79,383.85,382.73,383.6,901542.0,360.6178,360.6742,359.6218,360.4393,901542.0
2021-05-03 09:30:00,385.56,385.94,384.84,385.65,481618.0,362.2809,362.638,361.6044,362.3655,481618.0
2021-05-03 10:00:00,385.5,385.86,385.05,385.48,244891.0,362.2246,362.5628,361.8017,362.2058,244891.0
2021-05-03 10:30:00,385.53,385.85,384.81,384.98,260820.0,362.2528,362.5534,361.5762,361.736,260820.0
2021-05-03 11:00:00,384.94,384.96,384.42,384.48,212770.0,361.6984,361.7172,361.2098,361.2661,212770.0
2021-05-03 11:30:00,384.41,385.14,384.39,385.0,145582.0,361.2004,361.8863,361.1816,361.7548,145582.0
2021-05-03 12:00:00,385.01,385.01,384.57,384.64,131025.0,361.7641,361.7641,361.3507,361.4165,131025.0
2021-05-03 12:30:00,384.62,384.76,384.43,384.71,108415.0,361.3977,361.5292,361.2192,361.4823,108415.0
2021-05-03 13:00:00,384.7,384.88,384.5,384.6,161692.0,361.4729,361.642,361.2849,361.3789,161692.0
2021-05-03 13:30:00,384.55,384.83,384.52,384.77,115499.0,361.3319,361.595,361.3037,361.5386,115499.0
2021-05-03 14:00:00,384.79,385.15,384.79,385.11,167161.0,361.5574,361.8957,361.5574,361.8581,167161.0
2021-05-03 14:30:00,385.11,385.4,385.09,385.26,213738.0,361.8581,362.1306,361.8393,361.9991,213738.0
2021-05-03 15:00:00,385.27,385.27,384.69,384.81,270226.0,362.0085,362.0085,361.4635,361.5762,270226.0
2021-05-03 15:30:00,384.79,384.83,383.96,384.42,425584.0,361.5574,361.595,360.7775,361.2098,425584.0
2021-05-04 09:30:00,382.52,382.96,380.35,380.43,802377.0,359.4245,359.8379,357.3855,357.4607,802377.0
2021-05-04 10:00:00,380.45,381.1,379.82,380.84,312321.0,357.4795,358.0902,356.8875,357.8459,312321.0
2021-05-04 10:30:00,380.86,381.01,379.87,379.9,257095.0,357.8647,358.0057,356.9345,356.9627,257095.0
2021-05-04 11:00:00,379.9,380.3,378.71,379.57,381209.0,356.9627,357.3385,355.8445,356.6526,381209.0
2021-05-04 11:30:00,379.56,379.83,378.45,378.85,247960.0,356.6432,356.8969,355.6002,355.9761,247960.0
2021-05-04 12:00:00,378.8,380.11,378.75,380.07,215944.0,355.9291,357.16,355.8821,357.1224,215944.0
2021-05-04 12:30:00,380.04,380.04,379.31,379.48,149989.0,357.0942,357.0942,356.4083,356.568,149989.0
2021-05-04 13:00:00,379.45,380.49,379.32,380.25,176771.0,356.5398,357.5171,356.4177,357.2915,176771.0
2021-05-04 13:30:00,380.29,380.53,379.85,380.1,184032.0,357.3291,357.5546,356.9157,357.1506,184032.0
2021-05-04 14:00:00,380.12,380.82,379.86,380.27,282149.0,357.1694,357.8271,356.9251,357.3103,282149.0
2021-05-04 14:30:00,380.35,380.93,380.29,380.66,181300.0,357.3855,357.9305,357.3291,357.6768,181300.0
2021-05-04 15:00:00,380.63,380.87,380.12,380.5,169204.0,357.6486,357.8741,357.1694,357.5265,169204.0
2021-05-04 15:30:00,380.47,382.11,380.22,382.1,358342.0,357.4983,359.0392,357.2634,359.0298,358342.0
2021-05-05 09:30:00,383.72,383.74,382.65,382.93,422388.0,360.552,360.5708,359.5466,359.8097,422388.0
2021-05-05 10:00:00,382.94,383.02,381.44,382.18,535972.0,359.8191,359.8943,358.4097,359.105,535972.0
2021-05-05 10:30:00,382.22,382.84,382.13,382.83,112030.0,359.1426,359.7252,359.058,359.7158,112030.0
2021-05-05 11:00:00,382.75,383.26,382.55,383.01,88625.0,359.6406,360.1198,359.4527,359.8849,88625.0
2021-05-05 11:30:00,383.22,383.85,383.22,383.83,141869.0,360.0822,360.6742,360.0822,360.6554,141869.0
2021-05-05 12:00:00,383.87,383.91,383.48,383.52,122875.0,360.693,360.7306,360.3265,360.3641,122875.0
2021-05-05 12:30:00,383.55,383.62,382.96,382.97,117121.0,360.3923,360.4581,359.8379,359.8473,117121.0
2021-05-05 13:00:00,382.96,383.17,382.76,383.16,86344.0,359.8379,360.0352,359.65,360.0258,86344.0
2021-05-05 13:30:00,383.16,383.45,383.08,383.21,138770.0,360.0258,360.2983,359.9507,360.0728,138770.0
2021-05-05 14:00:00,383.25,383.41,382.82,383.36,543165.0,360.1104,360.2608,359.7064,360.2138,543165.0
2021-05-05 14:30:00,383.31,383.51,383.01,383.07,122835.0,360.1668,360.3547,359.8849,359.9413,122835.0
2021-05-05 15:00:00,383.0,383.14,381.63,382.08,160594.0,359.8755,360.0071,358.5882,359.0111,160594.0
2021-05-05 15:30:00,381.99,382.53,381.77,382.17,278306.0,358.9265,359.4339,358.7198,359.0956,278306.0
2021-05-06 09:30:00,382.26,382.72,381.29,381.32,427223.0,359.1802,359.6124,358.2688,358.2969,427223.0
2021-05-06 10:00:00,381.27,381.34,380.27,380.85,271872.0,358.25,358.3157,357.3103,357.8553,271872.0
2021-05-06 10:30:00,380.82,381.85,380.77,381.62,161497.0,357.8271,358.7949,357.7801,358.5788,161497.0
2021-05-06 11:00:00,381.63,382.5,380.8,382.45,260755.0,358.5882,359.4057,357.8083,359.3587,260755.0
2021-05-06 11:30:00,382.5,383.86,382.39,383.23,283072.0,359.4057,360.6836,359.3023,360.0916,283072.0
2021-05-06 12:00:00,383.27,383.82,382.96,383.81,209663.0,360.1292,360.646,359.8379,360.6366,209663.0
2021-05-06 12:30:00,383.86,383.86,383.27,383.32,203895.0,360.6836,360.6836,360.1292,360.1762,203895.0
2021-05-06 13:00:00,383.28,383.56,382.79,383.07,149624.0,360.1386,360.4017,359.6782,359.9413,149624.0
2021-05-06 13:30:00,383.07,383.29,382.6,382.63,146173.0,359.9413,360.148,359.4997,359.5278,146173.0
2021-05-06 14:00:00,382.67,383.12,382.21,382.34,227287.0,359.5654,359.9883,359.1332,359.2554,227287.0
2021-05-06 14:30:00,382.38,382.93,382.11,382.56,179660.0,359.2929,359.8097,359.0392,359.4621,179660.0
2021-05-06 15:00:00,382.59,383.53,382.46,383.36,178542.0,359.4903,360.3735,359.3681,360.2138,178542.0
2021-05-06 15:30:00,383.37,385.37,383.31,385.28,502923.0,360.2232,362.1024,360.1668,362.0178,502923.0
2021-05-07 09:30:00,386.03,387.45,385.33,386.98,665499.0,362.7226,364.0568,362.0648,363.6152,665499.0
2021-05-07 10:00:00,387.02,388.55,386.93,388.06,269402.0,363.6528,365.0904,363.5682,364.63,269402.0
2021-05-07 10:30:00,388.08,388.35,387.75,388.11,147359.0,364.6488,364.9025,364.3387,364.677,147359.0
2021-05-07 11:00:00,388.11,388.46,387.99,388.26,83543.0,364.677,365.0058,364.5642,364.8179,83543.0
2021-05-07 11:30:00,388.26,388.68,388.2,388.43,109051.0,364.8179,365.2126,364.7615,364.9777,109051.0
2021-05-07 12:00:00,388.45,388.45,387.91,387.97,95899.0,364.9965,364.9965,364.4891,364.5454,95899.0
2021-05-07 12:30:00,387.97,388.14,387.61,388.0,68594.0,364.5454,364.7052,364.2072,364.5736,68594.0
2021-05-07 13:00:00,388.03,388.07,387.44,387.47,74681.0,364.6018,364.6394,364.0474,364.0756,74681.0
2021-05-07 13:30:00,387.49,387.94,387.49,387.65,113787.0,364.0944,364.5172,364.0944,364.2448,113787.0
2021-05-07 14:00:00,387.63,388.19,387.23,388.17,101008.0,364.226,364.7521,363.8501,364.7334,101008.0
2021-05-07 14:30:00,388.16,388.2,387.56,388.09,221330.0,364.724,364.7615,364.1602,364.6582,221330.0
2021-05-07 15:00:00,388.1,388.65,387.93,388.46,227471.0,364.6676,365.1844,364.5078,365.0058,227471.0
2021-05-07 15:30:00,388.46,388.66,387.97,388.02,447278.0,365.0058,365.1938,364.5454,364.5924,447278.0
2021-05-10 09:30:00,388.41,388.66,387.66,388.02,563500.0,364.9589,365.1938,364.2541,364.5924,563500.0
2021-05-10 10:00:00,388.05,388.33,387.65,387.66,215037.0,364.6206,364.8837,364.2448,364.2541,215037.0
2021-05-10 10:30:00,387.65,387.71,387.05,387.54,230184.0,364.2448,364.3011,363.681,364.1414,230184.0
2021-05-10 11:00:00,387.55,388.27,387.34,388.13,211594.0,364.1508,364.8273,363.9535,364.6958,211594.0
2021-05-10 11:30:00,388.14,388.37,387.89,388.29,802170.0,364.7052,364.9213,364.4703,364.8461,802170.0
2021-05-10 12:00:00,388.29,388.53,388.03,388.08,111249.0,364.8461,365.0716,364.6018,364.6488,111249.0
2021-05-10 12:30:00,388.06,388.15,387.73,387.75,69999.0,364.63,364.7146,364.3199,364.3387,69999.0
2021-05-10 13:00:00,387.76,387.95,387.6,387.7,92400.0,364.3481,364.5266,364.1978,364.2917,92400.0
2021-05-10 13:30:00,387.67,387.74,387.36,387.42,119695.0,364.2635,364.3293,363.9723,364.0286,119695.0
2021-05-10 14:00:00,387.44,387.46,385.63,385.89,299209.0,364.0474,364.0662,362.3467,362.591,299209.0
2021-05-10 14:30:00,385.84,385.98,384.95,385.51,304033.0,362.544,362.6756,361.7078,362.234,304033.0
2021-05-10 15:00:00,385.45,385.85,385.11,385.6,197278.0,362.1776,362.5534,361.8581,362.3185,197278.0
2021-05-10 15:30:00,385.54,385.93,384.09,384.22,1050455.0,362.2621,362.6286,360.8997,361.0218,1050455.0
2021-05-11 09:30:00,379.75,381.41,378.95,381.41,820149.0,356.8217,358.3815,356.07,358.3815,820149.0
2021-05-11 10:00:00,381.41,381.74,378.58,378.64,437388.0,358.3815,358.6916,355.7224,355.7788,437388.0
2021-05-11 10:30:00,378.62,379.08,376.96,378.6,426494.0,355.76,356.1922,354.2002,355.7412,426494.0
2021-05-11 11:00:00,378.47,380.49,377.61,380.47,410677.0,355.619,357.5171,354.8109,357.4983,410677.0
2021-05-11 11:30:00,380.47,380.9,379.77,380.6,308729.0,357.4983,357.9023,356.8405,357.6204,308729.0
2021-05-11 12:00:00,380.6,380.98,379.97,380.06,296282.0,357.6204,357.9775,357.0285,357.113,296282.0
2021-05-11 12:30:00,380.05,380.32,378.78,379.24,244570.0,357.1036,357.3573,355.9103,356.3425,244570.0
2021-05-11 13:00:00,379.22,380.75,379.08,380.67,285462.0,356.3237,357.7614,356.1922,357.6862,285462.0
2021-05-11 13:30:00,380.72,381.25,380.23,380.8,206886.0,357.7332,358.2312,357.2728,357.8083,206886.0
2021-05-11 14:00:00,380.81,381.3,379.89,381.25,254496.0,357.8177,358.2781,356.9533,358.2312,254496.0
2021-05-11 14:30:00,381.23,381.23,379.8,380.67,337578.0,358.2124,358.2124,356.8687,357.6862,337578.0
2021-05-11 15:00:00,380.62,381.55,380.04,381.01,345181.0,357.6392,358.5131,357.0942,358.0057,345181.0
2021-05-11 15:30:00,380.94,381.13,379.39,380.81,1015065.0,357.9399,358.1184,356.4835,357.8177,1015065.0
2021-05-12 09:30:00,378.02,379.27,377.77,377.92,824511.0,355.1962,356.3707,354.9613,355.1022,824511.0
2021-05-12 10:00:00,377.92,378.28,377.22,377.25,351975.0,355.1022,355.4405,354.4445,354.4727,351975.0
2021-05-12 10:30:00,377.23,377.55,375.74,376.4,584174.0,354.4539,354.7546,353.0538,353.674,584174.0
2021-05-12 11:00:00,376.37,377.02,376.14,376.53,266803.0,353.6458,354.2566,353.4297,353.7961,266803.0
2021-05-12 11:30:00,376.43,376.7,374.67,374.85,424936.0,353.7022,353.9559,352.0484,352.2176,424936.0
2021-05-12 12:00:00,374.87,375.21,373.89,374.82,407823.0,352.2364,352.5558,351.3155,352.1894,407823.0
2021-05-12 12:30:00,374.78,375.11,374.15,374.88,253030.0,352.1518,352.4619,351.5598,352.2458,253030.0
2021-05-12 13:00:00,374.82,375.6,374.43,374.58,369687.0,352.1894,352.9223,351.8229,351.9639,369687.0
2021-05-12 13:30:00,374.56,374.95,374.02,374.43,306313.0,351.9451,352.3115,351.4377,351.8229,306313.0
2021-05-12 14:00:00,374.38,374.71,373.62,373.87,281796.0,351.776,352.086,351.0618,351.2968,281796.0
2021-05-12 14:30:00,373.87,375.28,373.52,374.65,343659.0,351.2968,352.6216,350.9679,352.0297,343659.0
2021-05-12 15:00:00,374.54,374.69,372.67,372.95,391904.0,351.9263,352.0672,350.1692,350.4323,391904.0
2021-05-12 15:30:00,372.96,373.74,372.13,372.71,997090.0,350.4417,351.1746,349.6618,350.2068,997090.0
2021-05-13 09:30:00,374.21,376.96,374.17,376.93,821679.0,351.6162,354.2002,351.5786,354.172,821679.0
2021-05-13 10:00:00,376.94,378.22,376.94,378.03,582256.0,354.1814,355.3841,354.1814,355.2056,582256.0
2021-05-13 10:30:00,378.02,378.74,377.52,378.57,322385.0,355.1962,355.8727,354.7264,355.713,322385.0
2021-05-13 11:00:00,378.59,378.67,376.58,376.75,339791.0,355.7318,355.8069,353.8431,354.0029,339791.0
2021-05-13 11:30:00,376.75,377.5,376.19,376.59,361503.0,354.0029,354.7076,353.4767,353.8525,361503.0
2021-05-13 12:00:00,376.62,377.66,376.4,377.52,349041.0,353.8807,354.8579,353.674,354.7264,349041.0
2021-05-13 12:30:00,377.6,377.92,376.48,376.76,332430.0,354.8015,355.1022,353.7492,354.0123,332430.0
2021-05-13 13:00:00,376.75,377.29,375.64,376.02,323810.0,354.0029,354.5103,352.9599,353.3169,323810.0
2021-05-13 13:30:00,376.02,376.19,374.92,375.79,835043.0,353.3169,353.4767,352.2834,353.1008,835043.0
2021-05-13 14:00:00,375.79,377.98,375.77,377.98,287625.0,353.1008,355.1586,353.082,355.1586,287625.0
2021-05-13 14:30:00,378.0,378.44,377.61,377.86,206872.0,355.1774,355.5908,354.8109,355.0458,206872.0
2021-05-13 15:00:00,377.85,378.64,377.65,378.38,326584.0,355.0365,355.7788,354.8485,355.5345,326584.0
2021-05-13 15:30:00,378.38,379.05,377.09,377.16,671071.0,355.5345,356.164,354.3223,354.3881,671071.0
2021-05-14 09:30:00,379.85,381.44,379.81,381.43,654069.0,356.9157,358.4097,356.8781,358.4003,654069.0
2021-05-14 10:00:00,381.41,381.7,380.73,381.02,361494.0,358.3815,358.654,357.7426,358.0151,361494.0
2021-05-14 10:30:00,381.01,381.83,380.67,381.77,282268.0,358.0057,358.7761,357.6862,358.7198,282268.0
2021-05-14 11:00:00,381.78,382.1,381.37,381.97,205892.0,358.7292,359.0298,358.3439,358.9077,205892.0
2021-05-14 11:30:00,381.98,382.19,381.78,381.86,115207.0,358.9171,359.1144,358.7292,358.8043,115207.0
2021-05-14 12:00:00,381.88,382.44,381.81,382.32,173123.0,358.8231,359.3493,358.7574,359.2366,173123.0
2021-05-14 12:30:00,382.34,382.67,382.24,382.62,107940.0,359.2554,359.5654,359.1614,359.5185,107940.0
2021-05-14 13:00:00,382.67,382.82,382.5,382.78,128164.0,359.5654,359.7064,359.4057,359.6688,128164.0
2021-05-14 13:30:00,382.77,382.9,382.58,382.81,173222.0,359.6594,359.7815,359.4809,359.697,173222.0
2021-05-14 14:00:00,382.83,383.3,382.71,383.1,185535.0,359.7158,360.1574,359.603,359.9695,185535.0
2021-05-14 14:30:00,383.11,383.79,383.11,383.55,183682.0,359.9789,360.6178,359.9789,360.3923,183682.0
2021-05-14 15:00:00,383.54,383.64,383.09,383.37,232630.0,360.3829,360.4769,359.9601,360.2232,232630.0
2021-05-14 15:30:00,383.37,383.68,382.7,382.93,626053.0,360.2232,360.5145,359.5936,359.8097,626053.0
2021-05-17 09:30:00,381.9,382.75,381.07,381.46,472861.0,358.8419,359.6406,358.062,358.4285,472861.0
2021-05-17 10:00:00,381.43,382.04,380.72,380.87,286011.0,358.4003,358.9735,357.7332,357.8741,286011.0
2021-05-17 10:30:00,380.93,381.87,380.53,381.44,232915.0,357.9305,358.8137,357.5546,358.4097,232915.0
2021-05-17 11:00:00,381.38,381.57,380.44,380.78,177859.0,358.3533,358.5318,357.4701,357.7895,177859.0
2021-05-17 11:30:00,380.77,381.25,380.48,380.73,211323.0,357.7801,358.2312,357.5077,357.7426,211323.0
2021-05-17 12:00:00,380.67,381.26,380.45,381.21,178666.0,357.6862,358.2406,357.4795,358.1936,178666.0
2021-05-17 12:30:00,381.19,381.59,380.91,381.03,131364.0,358.1748,358.5506,357.9117,358.0245,131364.0
2021-05-17 13:00:00,381.0,381.24,380.34,380.55,117201.0,357.9963,358.2218,357.3761,357.5734,117201.0
2021-05-17 13:30:00,380.59,380.88,380.0,380.63,171822.0,357.611,357.8835,357.0566,357.6486,171822.0
2021-05-17 14:00:00,380.61,381.15,380.47,381.1,113081.0,357.6298,358.1372,357.4983,358.0902,113081.0
2021-05-17 14:30:00,381.12,381.71,380.73,381.66,166994.0,358.109,358.6634,357.7426,358.6164,166994.0
2021-05-17 15:00:00,381.67,382.14,381.31,381.46,222949.0,358.6258,359.0674,358.2875,358.4285,222949.0
2021-05-17 15:30:00,381.48,382.09,381.31,382.03,367779.0,358.4473,359.0205,358.2875,358.9641,367779.0
2021-05-18 09:30:00,382.26,382.47,381.38,381.61,392532.0,359.1802,359.3775,358.3533,358.5694,392532.0
2021-05-18 10:00:00,381.59,382.21,381.02,382.21,213756.0,358.5506,359.1332,358.0151,359.1332,213756.0
2021-05-18 10:30:00,382.21,382.4,381.78,382.16,162693.0,359.1332,359.3117,358.7292,359.0862,162693.0
2021-05-18 11:00:00,382.16,382.25,381.96,381.99,109674.0,359.0862,359.1708,358.8983,358.9265,109674.0
2021-05-18 11:30:00,382.01,382.04,381.38,381.38,106752.0,358.9453,358.9735,358.3533,358.3533,106752.0
2021-05-18 12:00:00,381.36,381.91,381.28,381.89,108802.0,358.3345,358.8513,358.2594,358.8325,108802.0
2021-05-18 12:30:00,381.9,381.98,381.65,381.76,71188.0,358.8419,358.9171,358.607,358.7104,71188.0
2021-05-18 13:00:00,381.76,382.02,381.49,381.99,99921.0,358.7104,358.9547,358.4567,358.9265,99921.0
2021-05-18 13:30:00,382.03,382.05,381.48,381.52,169546.0,358.9641,358.9829,358.4473,358.4849,169546.0
2021-05-18 14:00:00,381.48,381.6,380.91,380.96,124356.0,358.4473,358.56,357.9117,357.9587,124356.0
2021-05-18 14:30:00,381.0,381.04,379.78,380.58,212262.0,357.9963,358.0338,356.8499,357.6016,212262.0
2021-05-18 15:00:00,380.58,380.94,380.39,380.84,129201.0,357.6016,357.9399,357.4231,357.8459,129201.0
2021-05-18 15:30:00,380.85,381.13,378.54,378.73,459513.0,357.8553,358.1184,355.6848,355.8633,459513.0
2021-05-19 09:30:00,374.08,374.73,373.1,374.08,410151.0,351.4941,352.1048,350.5732,351.4941,410151.0
2021-05-19 10:00:00,374.11,374.34,372.62,374.05,270142.0,351.5223,351.7384,350.1222,351.4659,270142.0
2021-05-19 10:30:00,374.05,374.51,372.66,374.2,197658.0,351.4659,351.8981,350.1598,351.6068,197658.0
2021-05-19 11:00:00,374.19,375.36,373.65,375.18,176924.0,351.5974,352.6968,351.09,352.5277,176924.0
2021-05-19 11:30:00,375.15,375.44,374.36,375.34,236120.0,352.4995,352.772,351.7572,352.678,236120.0
2021-05-19 12:00:00,375.34,376.24,375.02,375.93,186554.0,352.678,353.5237,352.3773,353.2324,186554.0
2021-05-19 12:30:00,375.95,376.35,375.75,376.11,238281.0,353.2512,353.627,353.0632,353.4015,238281.0
2021-05-19 13:00:00,376.13,377.11,376.12,376.76,152292.0,353.4203,354.3411,353.4109,354.0123,152292.0
2021-05-19 13:30:00,376.76,376.8,375.92,376.35,126999.0,354.0123,354.0498,353.223,353.627,126999.0
2021-05-19 14:00:00,376.36,377.33,374.7,376.98,401475.0,353.6364,354.5478,352.0766,354.219,401475.0
2021-05-19 14:30:00,376.97,377.42,375.04,375.25,260592.0,354.2096,354.6324,352.3961,352.5934,260592.0
2021-05-19 15:00:00,375.22,377.1,374.7,376.83,274028.0,352.5652,354.3317,352.0766,354.078,274028.0
2021-05-19 15:30:00,376.87,377.84,375.69,377.73,604677.0,354.1156,355.0271,353.0069,354.9237,604677.0
2021-05-20 09:30:00,378.57,379.91,378.45,379.73,482130.0,355.713,356.9721,355.6002,356.8029,482130.0
2021-05-20 10:00:00,379.76,380.31,379.63,380.25,188193.0,356.8311,357.3479,356.709,357.2915,188193.0
2021-05-20 10:30:00,380.28,380.75,380.03,380.56,201755.0,357.3197,357.7614,357.0848,357.5828,201755.0
2021-05-20 11:00:00,380.57,381.38,380.57,381.38,175732.0,357.5922,358.3533,357.5922,358.3533,175732.0
2021-05-20 11:30:00,381.4,382.56,381.38,382.02,226542.0,358.3721,359.4621,358.3533,358.9547,226542.0
2021-05-20 12:00:00,382.03,382.06,381.23,381.23,323849.0,358.9641,358.9923,358.2124,358.2124,323849.0
2021-05-20 12:30:00,381.25,381.51,380.69,381.36,248139.0,358.2312,358.4755,357.705,358.3345,248139.0
2021-05-20 13:00:00,381.36,381.95,381.21,381.88,871359.0,358.3345,358.8889,358.1936,358.8231,871359.0
2021-05-20 13:30:00,381.89,382.01,381.12,381.63,127234.0,358.8325,358.9453,358.109,358.5882,127234.0
2021-05-20 14:00:00,381.68,382.0,381.61,382.0,71231.0,358.6352,358.9359,358.5694,358.9359,71231.0
2021-05-20 14:30:00,382.06,382.27,381.79,382.06,123487.0,358.9923,359.1896,358.7386,358.9923,123487.0
2021-05-20 15:00:00,382.06,382.99,381.73,382.97,352821.0,358.9923,359.8661,358.6822,359.8473,352821.0
2021-05-20 15:30:00,382.98,382.98,381.46,381.75,476092.0,359.8567,359.8567,358.4285,358.701,476092.0
2021-05-21 09:30:00,383.23,384.43,383.23,384.43,421863.0,360.0916,361.2192,360.0916,361.2192,421863.0
2021-05-21 10:00:00,384.45,384.45,383.14,383.14,284725.0,361.238,361.238,360.0071,360.0071,284725.0
2021-05-21 10:30:00,383.15,383.66,382.76,383.4,203465.0,360.0165,360.4957,359.65,360.2514,203465.0
2021-05-21 11:00:00,383.43,383.57,382.65,382.69,161724.0,360.2795,360.4111,359.5466,359.5842,161724.0
2021-05-21 11:30:00,382.69,383.11,382.3,382.41,145521.0,359.5842,359.9789,359.2178,359.3211,145521.0
2021-05-21 12:00:00,382.37,382.62,381.64,381.97,241414.0,359.2835,359.5185,358.5976,358.9077,241414.0
2021-05-21 12:30:00,381.97,382.13,381.01,381.41,106211.0,358.9077,359.058,358.0057,358.3815,106211.0
2021-05-21 13:00:00,381.41,381.95,381.35,381.91,118876.0,358.3815,358.8889,358.3251,358.8513,118876.0
2021-05-21 13:30:00,381.9,382.38,381.88,382.17,84037.0,358.8419,359.2929,358.8231,359.0956,84037.0
2021-05-21 14:00:00,382.19,382.57,381.84,381.93,189228.0,359.1144,359.4715,358.7855,358.8701,189228.0
2021-05-21 14:30:00,381.96,382.27,381.48,382.18,167904.0,358.8983,359.1896,358.4473,359.105,167904.0
2021-05-21 15:00:00,382.2,382.66,381.82,382.42,257948.0,359.1238,359.556,358.7668,359.3305,257948.0
2021-05-21 15:30:00,382.42,382.42,381.26,381.54,461200.0,359.3305,359.3305,358.2406,358.5037,461200.0
2021-05-24 09:30:00,383.68,384.45,383.44,384.45,330126.0,360.5145,361.238,360.2889,361.238,330126.0
2021-05-24 10:00:00,384.47,385.45,384.46,385.21,259192.0,361.2568,362.1776,361.2474,361.9521,259192.0
2021-05-24 10:30:00,385.24,385.66,385.18,385.47,194462.0,361.9803,362.3749,361.9239,362.1964,194462.0
2021-05-24 11:00:00,385.47,385.73,385.29,385.7,122398.0,362.1964,362.4407,362.0272,362.4125,122398.0
2021-05-24 11:30:00,385.7,385.82,385.39,385.41,93249.0,362.4125,362.5252,362.1212,362.14,93249.0
2021-05-24 12:00:00,385.4,385.61,385.11,385.16,69615.0,362.1306,362.3279,361.8581,361.9051,69615.0
2021-05-24 12:30:00,385.18,385.53,385.18,385.44,121313.0,361.9239,362.2528,361.9239,362.1682,121313.0
2021-05-24 13:00:00,385.46,385.77,385.33,385.77,86156.0,362.187,362.4783,362.0648,362.4783,86156.0
2021-05-24 13:30:00,385.77,385.97,385.75,385.88,102447.0,362.4783,362.6662,362.4595,362.5816,102447.0
2021-05-24 14:00:00,385.9,386.28,385.88,386.18,120669.0,362.6004,362.9575,362.5816,362.8635,120669.0
2021-05-24 14:30:00,386.19,386.4,386.13,386.18,138527.0,362.8729,363.0702,362.8165,362.8635,138527.0
2021-05-24 15:00:00,386.17,386.37,386.0,386.07,181511.0,362.8541,363.042,362.6944,362.7601,181511.0
2021-05-24 15:30:00,386.05,386.11,385.14,385.32,363125.0,362.7414,362.7977,361.8863,362.0554,363125.0
2021-05-25 09:30:00,386.42,386.76,385.42,385.45,606106.0,363.089,363.4085,362.1494,362.1776,606106.0
2021-05-25 10:00:00,385.46,385.8,385.36,385.61,211249.0,362.187,362.5065,362.093,362.3279,211249.0
2021-05-25 10:30:00,385.64,385.74,385.14,385.59,197895.0,362.3561,362.4501,361.8863,362.3091,197895.0
2021-05-25 11:00:00,385.63,385.63,384.66,384.72,234170.0,362.3467,362.3467,361.4353,361.4917,234170.0
2021-05-25 11:30:00,384.75,385.07,384.22,385.06,184282.0,361.5198,361.8205,361.0218,361.8111,184282.0
2021-05-25 12:00:00,385.06,385.6,384.94,385.46,98960.0,361.8111,362.3185,361.6984,362.187,98960.0
2021-05-25 12:30:00,385.47,385.6,385.23,385.31,162048.0,362.1964,362.3185,361.9709,362.046,162048.0
2021-05-25 13:00:00,385.3,385.41,384.64,385.3,126663.0,362.0366,362.14,361.4165,362.0366,126663.0
2021-05-25 13:30:00,385.29,385.37,384.88,384.97,117944.0,362.0272,362.1024,361.642,361.7266,117944.0
2021-05-25 14:00:00,385.0,385.04,384.49,384.58,141240.0,361.7548,361.7923,361.2755,361.3601,141240.0
2021-05-25 14:30:00,384.58,384.97,384.47,384.6,126090.0,361.3601,361.7266,361.2568,361.3789,126090.0
2021-05-25 15:00:00,384.6,384.95,384.12,384.68,193305.0,361.3789,361.7078,360.9279,361.4541,193305.0
2021-05-25 15:30:00,384.69,384.72,383.94,384.51,543493.0,361.4635,361.4917,360.7588,361.2943,543493.0
2021-05-26 09:30:00,385.09,385.33,384.11,384.18,318169.0,361.8393,362.0648,360.9185,360.9843,318169.0
2021-05-26 10:00:00,384.18,385.15,384.07,384.95,186147.0,360.9843,361.8957,360.8809,361.7078,186147.0
2021-05-26 10:30:00,384.96,385.14,384.8,385.09,104349.0,361.7172,361.8863,361.5668,361.8393,104349.0
2021-05-26 11:00:00,385.12,385.5,385.0,385.18,141935.0,361.8675,362.2246,361.7548,361.9239,141935.0
2021-05-26 11:30:00,385.15,385.5,384.91,385.44,118535.0,361.8957,362.2246,361.6702,362.1682,118535.0
2021-05-26 12:00:00,385.44,385.61,385.38,385.47,96656.0,362.1682,362.3279,362.1118,362.1964,96656.0
2021-05-26 12:30:00,385.48,385.65,385.4,385.58,54911.0,362.2058,362.3655,362.1306,362.2997,54911.0
2021-05-26 13:00:00,385.57,385.75,385.24,385.43,159473.0,362.2903,362.4595,361.9803,362.1588,159473.0
2021-05-26 13:30:00,385.4,385.46,384.69,384.92,160812.0,362.1306,362.187,361.4635,361.6796,160812.0
2021-05-26 14:00:00,384.94,385.35,384.88,385.27,107989.0,361.6984,362.0836,361.642,362.0085,107989.0
2021-05-26 14:30:00,385.29,385.33,384.93,385.05,77768.0,362.0272,362.0648,361.689,361.8017,77768.0
2021-05-26 15:00:00,385.0,385.32,384.86,385.15,127352.0,361.7548,362.0554,361.6232,361.8957,127352.0
2021-05-26 15:30:00,385.17,385.3,384.81,385.21,335513.0,361.9145,362.0366,361.5762,361.9521,335513.0
2021-05-27 09:30:00,386.25,386.7,386.06,386.2,363992.0,362.9293,363.3521,362.7508,362.8823,363992.0
2021-05-27 10:00:00,386.23,386.6,385.92,386.42,212104.0,362.9105,363.2581,362.6192,363.089,212104.0
2021-05-27 10:30:00,386.45,386.78,385.95,386.22,179547.0,363.1172,363.4273,362.6474,362.9011,179547.0
2021-05-27 11:00:00,386.25,386.35,385.86,385.87,118871.0,362.9293,363.0232,362.5628,362.5722,118871.0
2021-05-27 11:30:00,385.88,386.47,385.63,386.38,121362.0,362.5816,363.136,362.3467,363.0514,121362.0
2021-05-27 12:00:00,386.37,386.51,386.32,386.4,79960.0,363.042,363.1736,362.9951,363.0702,79960.0
2021-05-27 12:30:00,386.4,386.47,386.11,386.15,63137.0,363.0702,363.136,362.7977,362.8353,63137.0
2021-05-27 13:00:00,386.18,386.29,386.02,386.05,64317.0,362.8635,362.9669,362.7132,362.7414,64317.0
2021-05-27 13:30:00,386.01,386.09,385.58,385.87,157964.0,362.7038,362.7789,362.2997,362.5722,157964.0
2021-05-27 14:00:00,385.84,385.87,385.39,385.72,192582.0,362.544,362.5722,362.1212,362.4313,192582.0
2021-05-27 14:30:00,385.72,385.86,385.41,385.76,145297.0,362.4313,362.5628,362.14,362.4689,145297.0
2021-05-27 15:00:00,385.75,385.75,385.32,385.59,157476.0,362.4595,362.4595,362.0554,362.3091,157476.0
2021-05-27 15:30:00,385.63,386.22,385.35,385.37,431040.0,362.3467,362.9011,362.0836,362.1024,431040.0
2021-05-28 09:30:00,387.03,387.12,386.47,386.93,293915.0,363.6622,363.7468,363.136,363.5682,293915.0
2021-05-28 10:00:00,386.96,387.07,386.1,386.18,201237.0,363.5964,363.6998,362.7883,362.8635,201237.0
2021-05-28 10:30:00,386.24,386.71,386.24,386.56,91264.0,362.9199,363.3615,362.9199,363.2206,91264.0
2021-05-28 11:00:00,386.55,386.84,386.46,386.77,90532.0,363.2112,363.4837,363.1266,363.4179,90532.0
2021-05-28 11:30:00,386.8,387.06,386.74,387.0,133760.0,363.4461,363.6904,363.3897,363.634,133760.0
2021-05-28 12:00:00,387.0,387.27,386.94,387.16,98923.0,363.634,363.8877,363.5776,363.7843,98923.0
2021-05-28 12:30:00,387.16,387.25,386.84,386.95,133749.0,363.7843,363.8689,363.4837,363.587,133749.0
2021-05-28 13:00:00,386.98,387.03,386.62,386.72,91133.0,363.6152,363.6622,363.2769,363.3709,91133.0
2021-05-28 13:30:00,386.74,386.88,386.62,386.75,89502.0,363.3897,363.5212,363.2769,363.3991,89502.0
2021-05-28 14:00:00,386.76,386.83,386.57,386.83,89387.0,363.4085,363.4743,363.23,363.4743,89387.0
2021-05-28 14:30:00,386.85,386.94,386.75,386.82,193553.0,363.4931,363.5776,363.3991,363.4649,193553.0
2021-05-28 15:00:00,386.82,386.87,386.52,386.7,264483.0,363.4649,363.5118,363.183,363.3521,264483.0
2021-05-28 15:30:00,386.71,386.99,385.94,386.12,705332.0,363.3615,363.6246,362.638,362.8071,705332.0
2021-06-01 09:30:00,388.5,388.62,387.02,387.33,556971.0,365.0434,365.1562,363.6528,363.9441,556971.0
2021-06-01 10:00:00,387.32,387.51,386.04,386.52,275997.0,363.9347,364.1132,362.732,363.183,275997.0
2021-06-01 10:30:00,386.53,386.75,385.61,385.97,271948.0,363.1924,363.3991,362.3279,362.6662,271948.0
2021-06-01 11:00:00,385.93,386.41,385.72,386.33,128588.0,362.6286,363.0796,362.4313,363.0045,128588.0
2021-06-01 11:30:00,386.32,386.56,386.09,386.38,107039.0,362.9951,363.2206,362.7789,363.0514,107039.0
2021-06-01 12:00:00,386.42,386.42,385.89,386.15,127139.0,363.089,363.089,362.591,362.8353,127139.0
2021-06-01 12:30:00,386.12,386.34,385.83,385.93,95384.0,362.8071,363.0138,362.5346,362.6286,95384.0
2021-06-01 13:00:00,385.94,385.96,385.38,385.49,152270.0,362.638,362.6568,362.1118,362.2152,152270.0
2021-06-01 13:30:00,385.48,385.79,385.43,385.75,127932.0,362.2058,362.4971,362.1588,362.4595,127932.0
2021-06-01 14:00:00,385.74,386.16,385.67,386.16,171196.0,362.4501,362.8447,362.3843,362.8447,171196.0
2021-06-01 14:30:00,386.16,386.46,386.09,386.43,227404.0,362.8447,363.1266,362.7789,363.0984,227404.0
2021-06-01 15:00:00,386.45,386.45,386.0,386.01,160945.0,363.1172,363.1172,362.6944,362.7038,160945.0
2021-06-01 15:30:00,386.0,386.1,385.63,385.79,321373.0,362.6944,362.7883,362.3467,362.4971,321373.0
2021-06-02 09:30:00,386.43,386.75,385.71,386.48,290028.0,363.0984,363.3991,362.4219,363.1454,290028.0
2021-06-02 10:00:00,386.5,387.01,386.37,386.89,125655.0,363.1642,363.6434,363.042,363.5306,125655.0
2021-06-02 10:30:00,386.92,387.02,386.25,386.77,234117.0,363.5588,363.6528,362.9293,363.4179,234117.0
2021-06-02 11:00:00,386.75,387.24,386.61,387.11,130310.0,363.3991,363.8595,363.2675,363.7374,130310.0
2021-06-02 11:30:00,387.13,387.22,386.85,386.91,97281.0,363.7561,363.8407,363.4931,363.5494,97281.0
2021-06-02 12:00:00,386.94,386.96,386.38,386.5,91209.0,363.5776,363.5964,363.0514,363.1642,91209.0
2021-06-02 12:30:00,386.5,386.6,386.25,386.52,97978.0,363.1642,363.2581,362.9293,363.183,97978.0
2021-06-02 13:00:00,386.53,386.61,385.75,385.96,162675.0,363.1924,363.2675,362.4595,362.6568,162675.0
2021-06-02 13:30:00,385.92,386.13,385.73,385.93,240272.0,362.6192,362.8165,362.4407,362.6286,240272.0
2021-06-02 14:00:00,385.93,386.15,385.47,385.93,188359.0,362.6286,362.8353,362.1964,362.6286,188359.0
2021-06-02 14:30:00,385.94,386.05,385.8,386.02,103975.0,362.638,362.7414,362.5065,362.7132,103975.0
2021-06-02 15:00:00,386.02,386.16,385.85,385.92,178453.0,362.7132,362.8447,362.5534,362.6192,178453.0
2021-06-02 15:30:00,385.91,386.55,385.74,386.48,522722.0,362.6098,363.2112,362.4501,363.1454,522722.0
2021-06-03 09:30:00,384.17,384.47,382.7,383.51,456610.0,360.9749,361.2568,359.5936,360.3547,456610.0
2021-06-03 10:00:00,383.47,384.43,383.39,383.93,244529.0,360.3171,361.2192,360.242,360.7494,244529.0
2021-06-03 10:30:00,383.88,385.52,383.61,385.5,171524.0,360.7024,362.2434,360.4487,362.2246,171524.0
2021-06-03 11:00:00,385.52,386.11,385.36,385.84,184397.0,362.2434,362.7977,362.093,362.544,184397.0
2021-06-03 11:30:00,385.78,385.9,385.27,385.59,91548.0,362.4877,362.6004,362.0085,362.3091,91548.0
2021-06-03 12:00:00,385.61,385.78,385.15,385.5,143950.0,362.3279,362.4877,361.8957,362.2246,143950.0
2021-06-03 12:30:00,385.48,385.9,385.32,385.72,268533.0,362.2058,362.6004,362.0554,362.4313,268533.0
2021-06-03 13:00:00,385.67,385.99,385.11,385.95,142432.0,362.3843,362.685,361.8581,362.6474,142432.0
2021-06-03 13:30:00,385.94,386.03,385.55,385.68,97356.0,362.638,362.7226,362.2715,362.3937,97356.0
2021-06-03 14:00:00,385.68,385.76,385.23,385.25,103991.0,362.3937,362.4689,361.9709,361.9897,103991.0
2021-06-03 14:30:00,385.24,385.46,384.98,384.99,170341.0,361.9803,362.187,361.736,361.7454,170341.0
2021-06-03 15:00:00,384.97,385.36,384.96,385.36,218238.0,361.7266,362.093,361.7172,362.093,218238.0
2021-06-03 15:30:00,385.4,385.6,384.95,385.02,292837.0,362.1306,362.3185,361.7078,361.7735,292837.0
2021-06-04 09:30:00,386.83,387.51,386.76,387.3,366323.0,363.4743,364.1132,363.4085,363.9159,366323.0
2021-06-04 10:00:00,387.33,387.63,387.26,387.37,171039.0,363.9441,364.226,363.8783,363.9817,171039.0
2021-06-04 10:30:00,387.43,387.85,387.35,387.72,145981.0,364.038,364.4327,363.9629,364.3105,145981.0
2021-06-04 11:00:00,387.77,387.98,387.68,387.87,95886.0,364.3575,364.5548,364.2729,364.4515,95886.0
2021-06-04 11:30:00,387.86,387.87,387.48,387.57,60812.0,364.4421,364.4515,364.085,364.1696,60812.0
2021-06-04 12:00:00,387.6,387.72,387.49,387.62,59201.0,364.1978,364.3105,364.0944,364.2166,59201.0
2021-06-04 12:30:00,387.66,387.87,387.66,387.85,55178.0,364.2541,364.4515,364.2541,364.4327,55178.0
2021-06-04 13:00:00,387.86,387.98,387.76,387.81,59582.0,364.4421,364.5548,364.3481,364.3951,59582.0
2021-06-04 13:30:00,387.83,388.15,387.81,388.11,96543.0,364.4139,364.7146,364.3951,364.677,96543.0
2021-06-04 14:00:00,388.12,388.35,388.1,388.35,109175.0,364.6864,364.9025,364.6676,364.9025,109175.0
2021-06-04 14:30:00,388.35,388.57,388.34,388.42,86451.0,364.9025,365.1092,364.8931,364.9683,86451.0
2021-06-04 15:00:00,388.42,388.45,388.28,388.39,73155.0,364.9683,364.9965,364.8367,364.9401,73155.0
2021-06-04 15:30:00,388.39,388.8,388.3,388.5,270064.0,364.9401,365.3253,364.8555,365.0434,270064.0
2021-06-07 09:30:00,388.52,388.69,387.91,388.14,387195.0,365.0622,365.222,364.4891,364.7052,387195.0
2021-06-07 10:00:00,388.15,388.15,387.48,387.64,141314.0,364.7146,364.7146,364.085,364.2354,141314.0
2021-06-07 10:30:00,387.64,387.73,387.31,387.69,144100.0,364.2354,364.3199,363.9253,364.2823,144100.0
2021-06-07 11:00:00,387.73,387.89,387.46,387.46,114304.0,364.3199,364.4703,364.0662,364.0662,114304.0
2021-06-07 11:30:00,387.5,387.54,387.27,387.52,79794.0,364.1038,364.1414,363.8877,364.1226,79794.0
2021-06-07 12:00:00,387.54,387.8,387.47,387.56,96157.0,364.1414,364.3857,364.0756,364.1602,96157.0
2021-06-07 12:30:00,387.58,387.78,387.49,387.7,56276.0,364.179,364.3669,364.0944,364.2917,56276.0
2021-06-07 13:00:00,387.68,387.78,387.42,387.5,116687.0,364.2729,364.3669,364.0286,364.1038,116687.0
2021-06-07 13:30:00,387.52,387.64,387.25,387.27,145146.0,364.1226,364.2354,363.8689,363.8877,145146.0
2021-06-07 14:00:00,387.26,387.56,387.25,387.52,63806.0,363.8783,364.1602,363.8689,364.1226,63806.0
2021-06-07 14:30:00,387.52,387.93,387.49,387.81,112546.0,364.1226,364.5078,364.0944,364.3951,112546.0
2021-06-07 15:00:00,387.83,388.2,387.79,388.18,90067.0,364.4139,364.7615,364.3763,364.7428,90067.0
2021-06-07 15:30:00,388.2,388.33,387.81,388.21,340994.0,364.7615,364.8837,364.3951,364.7709,340994.0
2021-06-08 09:30:00,389.1,389.13,387.65,387.66,337217.0,365.6072,365.6354,364.2448,364.2541,337217.0
2021-06-08 10:00:00,387.72,388.2,387.56,387.88,98274.0,364.3105,364.7615,364.1602,364.4609,98274.0
2021-06-08 10:30:00,387.84,388.16,387.63,387.85,92036.0,364.4233,364.724,364.226,364.4327,92036.0
2021-06-08 11:00:00,387.85,388.17,386.44,387.0,199904.0,364.4327,364.7334,363.1078,363.634,199904.0
2021-06-08 11:30:00,387.0,388.03,386.99,388.01,170123.0,363.634,364.6018,363.6246,364.583,170123.0
2021-06-08 12:00:00,387.94,388.41,387.9,388.39,109418.0,364.5172,364.9589,364.4797,364.9401,109418.0
2021-06-08 12:30:00,388.38,388.55,388.29,388.51,101013.0,364.9307,365.0904,364.8461,365.0528,101013.0
2021-06-08 13:00:00,388.48,388.56,388.18,388.18,69753.0,365.0246,365.0998,364.7428,364.7428,69753.0
2021-06-08 13:30:00,388.18,388.58,388.13,388.2,66367.0,364.7428,365.1186,364.6958,364.7615,66367.0
2021-06-08 14:00:00,388.19,388.51,388.13,388.5,102866.0,364.7521,365.0528,364.6958,365.0434,102866.0
2021-06-08 14:30:00,388.51,388.71,388.31,388.65,68904.0,365.0528,365.2408,364.8649,365.1844,68904.0
2021-06-08 15:00:00,388.66,388.84,388.5,388.6,97212.0,365.1938,365.3629,365.0434,365.1374,97212.0
2021-06-08 15:30:00,388.6,388.69,388.22,388.25,187791.0,365.1374,365.222,364.7803,364.8085,187791.0
2021-06-09 09:30:00,389.08,389.13,388.37,388.74,337413.0,365.5884,365.6354,364.9213,365.2689,337413.0
2021-06-09 10:00:00,388.76,388.87,388.28,388.8,170107.0,365.2877,365.3911,364.8367,365.3253,170107.0
2021-06-09 10:30:00,388.8,388.94,388.65,388.76,191319.0,365.3253,365.4569,365.1844,365.2877,191319.0
2021-06-09 11:00:00,388.72,388.99,388.71,388.85,123842.0,365.2501,365.5038,365.2408,365.3723,123842.0
2021-06-09 11:30:00,388.83,388.83,388.17,388.44,93489.0,365.3535,365.3535,364.7334,364.9871,93489.0
2021-06-09 12:00:00,388.4,388.58,388.33,388.58,90404.0,364.9495,365.1186,364.8837,365.1186,90404.0
2021-06-09 12:30:00,388.56,388.7,388.56,388.61,42252.0,365.0998,365.2314,365.0998,365.1468,42252.0
2021-06-09 13:00:00,388.66,388.86,388.58,388.77,76356.0,365.1938,365.3817,365.1186,365.2971,76356.0
2021-06-09 13:30:00,388.73,388.8,388.47,388.57,79700.0,365.2595,365.3253,365.0152,365.1092,79700.0
2021-06-09 14:00:00,388.57,388.75,388.46,388.73,113196.0,365.1092,365.2783,365.0058,365.2595,113196.0
2021-06-09 14:30:00,388.71,388.77,388.31,388.37,248064.0,365.2408,365.2971,364.8649,364.9213,248064.0
2021-06-09 15:00:00,388.35,388.36,387.82,387.82,126772.0,364.9025,364.9119,364.4045,364.4045,126772.0
2021-06-09 15:30:00,387.78,388.0,387.41,387.63,467456.0,364.3669,364.5736,364.0192,364.226,467456.0
2021-06-10 09:30:00,388.86,390.29,388.85,390.04,358425.0,365.3817,366.7254,365.3723,366.4905,358425.0
2021-06-10 10:00:00,390.04,390.36,389.46,389.55,136352.0,366.4905,366.7911,365.9455,366.03,136352.0
2021-06-10 10:30:00,389.62,389.72,387.58,388.4,244229.0,366.0958,366.1898,364.179,364.9495,244229.0
2021-06-10 11:00:00,388.37,389.1,388.11,389.07,123045.0,364.9213,365.6072,364.677,365.579,123045.0
2021-06-10 11:30:00,389.09,389.37,388.75,389.31,130067.0,365.5978,365.8609,365.2783,365.8045,130067.0
2021-06-10 12:00:00,389.35,389.44,389.0,389.1,77684.0,365.8421,365.9267,365.5132,365.6072,77684.0
2021-06-10 12:30:00,389.15,389.74,389.14,389.74,44576.0,365.6542,366.2086,365.6448,366.2086,44576.0
2021-06-10 13:00:00,389.75,389.87,389.56,389.61,53410.0,366.218,366.3307,366.0394,366.0864,53410.0
2021-06-10 13:30:00,389.62,389.9,389.4,389.88,92865.0,366.0958,366.3589,365.8891,366.3401,92865.0
2021-06-10 14:00:00,389.89,389.9,389.5,389.5,57076.0,366.3495,366.3589,365.9831,365.9831,57076.0
2021-06-10 14:30:00,389.55,389.69,389.3,389.66,78086.0,366.03,366.1616,365.7951,366.1334,78086.0
2021-06-10 15:00:00,389.64,389.65,389.23,389.34,136529.0,366.1146,366.124,365.7294,365.8327,136529.0
2021-06-10 15:30:00,389.34,389.56,389.06,389.43,367420.0,365.8327,366.0394,365.5696,365.9173,367420.0
2021-06-11 09:30:00,390.0,390.2,389.65,389.8,321403.0,366.4529,366.6408,366.124,366.2649,321403.0
2021-06-11 10:00:00,389.78,390.02,389.31,389.47,190466.0,366.2461,366.4717,365.8045,365.9549,190466.0
2021-06-11 10:30:00,389.51,389.52,389.1,389.24,144174.0,365.9925,366.0018,365.6072,365.7388,144174.0
2021-06-11 11:00:00,389.21,389.37,388.92,389.35,128419.0,365.7106,365.8609,365.4381,365.8421,128419.0
2021-06-11 11:30:00,389.37,389.47,389.15,389.23,119474.0,365.8609,365.9549,365.6542,365.7294,119474.0
2021-06-11 12:00:00,389.23,389.32,388.86,388.9,106956.0,365.7294,365.8139,365.3817,365.4193,106956.0
2021-06-11 12:30:00,388.88,389.1,388.73,389.07,165776.0,365.4005,365.6072,365.2595,365.579,165776.0
2021-06-11 13:00:00,389.07,389.17,388.92,389.13,63100.0,365.579,365.673,365.4381,365.6354,63100.0
2021-06-11 13:30:00,389.12,389.38,389.12,389.35,59418.0,365.626,365.8703,365.626,365.8421,59418.0
2021-06-11 14:00:00,389.35,389.59,389.35,389.59,45668.0,365.8421,366.0676,365.8421,366.0676,45668.0
2021-06-11 14:30:00,389.58,389.68,389.45,389.62,66772.0,366.0582,366.1522,365.9361,366.0958,66772.0
2021-06-11 15:00:00,389.58,389.62,389.37,389.41,53027.0,366.0582,366.0958,365.8609,365.8985,53027.0
2021-06-11 15:30:00,389.41,390.18,389.27,390.09,128356.0,365.8985,366.622,365.7669,366.5374,128356.0
2021-06-14 09:30:00,390.2,390.23,389.52,389.75,271459.0,366.6408,366.669,366.0018,366.218,271459.0
2021-06-14 10:00:00,389.78,389.82,389.22,389.38,118617.0,366.2461,366.2837,365.72,365.8703,118617.0
2021-06-14 10:30:00,389.4,389.61,389.13,389.57,81131.0,365.8891,366.0864,365.6354,366.0488,81131.0
2021-06-14 11:00:00,389.63,389.8,389.26,389.33,77571.0,366.1052,366.2649,365.7575,365.8233,77571.0
2021-06-14 11:30:00,389.31,389.39,389.1,389.28,160944.0,365.8045,365.8797,365.6072,365.7763,160944.0
2021-06-14 12:00:00,389.29,389.44,389.2,389.3,50645.0,365.7857,365.9267,365.7012,365.7951,50645.0
2021-06-14 12:30:00,389.25,389.25,389.0,389.06,61176.0,365.7481,365.7481,365.5132,365.5696,61176.0
2021-06-14 13:00:00,389.05,389.27,389.0,389.27,71522.0,365.5602,365.7669,365.5132,365.7669,71522.0
2021-06-14 13:30:00,389.26,389.37,389.13,389.19,61324.0,365.7575,365.8609,365.6354,365.6918,61324.0
2021-06-14 14:00:00,389.2,389.26,389.08,389.08,107208.0,365.7012,365.7575,365.5884,365.5884,107208.0
2021-06-14 14:30:00,389.07,389.44,389.05,389.38,81264.0,365.579,365.9267,365.5602,365.8703,81264.0
2021-06-14 15:00:00,389.38,389.56,389.29,389.56,104729.0,365.8703,366.0394,365.7857,366.0394,104729.0
2021-06-14 15:30:00,389.55,391.04,389.55,391.03,292106.0,366.03,367.4301,366.03,367.4207,292106.0
2021-06-15 09:30:00,391.15,391.2,390.33,390.47,271697.0,367.5334,367.5804,366.7629,366.8945,271697.0
2021-06-15 10:00:00,390.47,390.54,390.06,390.15,129659.0,366.8945,366.9603,366.5092,366.5938,129659.0
2021-06-15 10:30:00,390.17,390.23,389.84,389.88,104905.0,366.6126,366.669,366.3025,366.3401,104905.0
2021-06-15 11:00:00,389.86,390.13,389.72,389.93,81326.0,366.3213,366.575,366.1898,366.3871,81326.0
2021-06-15 11:30:00,389.92,389.92,389.4,389.75,73472.0,366.3777,366.3777,365.8891,366.218,73472.0
2021-06-15 12:00:00,389.76,390.21,389.76,390.21,57907.0,366.2274,366.6502,366.2274,366.6502,57907.0
2021-06-15 12:30:00,390.21,390.25,389.84,389.97,60448.0,366.6502,366.6878,366.3025,366.4247,60448.0
2021-06-15 13:00:00,390.03,390.14,389.76,389.87,45126.0,366.4811,366.5844,366.2274,366.3307,45126.0
2021-06-15 13:30:00,389.9,390.49,389.89,390.42,236279.0,366.3589,366.9133,366.3495,366.8475,236279.0
2021-06-15 14:00:00,390.43,390.74,390.2,390.38,104973.0,366.8569,367.1482,366.6408,366.8099,104973.0
2021-06-15 14:30:00,390.38,390.73,390.23,390.51,86089.0,366.8099,367.1388,366.669,366.9321,86089.0
2021-06-15 15:00:00,390.46,390.52,390.08,390.21,118965.0,366.8851,366.9415,366.528,366.6502,118965.0
2021-06-15 15:30:00,390.21,390.7,389.86,390.27,377084.0,366.6502,367.1106,366.3213,366.7066,377084.0
2021-06-16 09:30:00,390.42,390.58,389.94,390.11,193482.0,366.8475,366.9978,366.3965,366.5562,193482.0
2021-06-16 10:00:00,390.14,390.34,389.98,390.08,109216.0,366.5844,366.7723,366.4341,366.528,109216.0
2021-06-16 10:30:00,390.08,390.18,389.87,389.98,94969.0,366.528,366.622,366.3307,366.4341,94969.0
2021-06-16 11:00:00,390.0,390.33,389.93,390.3,77569.0,366.4529,366.7629,366.3871,366.7348,77569.0
2021-06-16 11:30:00,390.28,390.3,390.0,390.04,74440.0,366.716,366.7348,366.4529,366.4905,74440.0
2021-06-16 12:00:00,390.04,390.09,389.15,389.38,96808.0,366.4905,366.5374,365.6542,365.8703,96808.0
2021-06-16 12:30:00,389.35,389.47,389.11,389.35,59326.0,365.8421,365.9549,365.6166,365.8421,59326.0
2021-06-16 13:00:00,389.35,389.46,388.89,388.98,104605.0,365.8421,365.9455,365.4099,365.4945,104605.0
2021-06-16 13:30:00,388.96,389.32,388.53,389.01,143333.0,365.4757,365.8139,365.0716,365.5226,143333.0
2021-06-16 14:00:00,389.0,389.0,386.02,387.58,891572.0,365.5132,365.5132,362.7132,364.179,891572.0
2021-06-16 14:30:00,387.5,387.83,386.09,387.68,413500.0,364.1038,364.4139,362.7789,364.2729,413500.0
2021-06-16 15:00:00,387.67,389.44,387.45,388.86,274379.0,364.2635,365.9267,364.0568,365.3817,274379.0
2021-06-16 15:30:00,388.96,389.42,387.93,388.11,466860.0,365.4757,365.9079,364.5078,364.677,466860.0
2021-06-17 09:30:00,387.64,388.79,387.62,387.81,387348.0,364.2354,365.3159,364.2166,364.3951,387348.0
2021-06-17 10:00:00,387.82,388.22,387.14,387.95,230549.0,364.4045,364.7803,363.7655,364.5266,230549.0
2021-06-17 10:30:00,387.99,388.82,387.71,387.85,323895.0,364.5642,365.3441,364.3011,364.4327,323895.0
2021-06-17 11:00:00,387.87,388.06,387.29,388.02,125839.0,364.4515,364.63,363.9065,364.5924,125839.0
2021-06-17 11:30:00,388.09,388.53,387.2,387.28,138284.0,364.6582,365.0716,363.8219,363.8971,138284.0
2021-06-17 12:00:00,387.25,387.42,385.59,385.84,305553.0,363.8689,364.0286,362.3091,362.544,305553.0
2021-06-17 12:30:00,385.8,387.16,385.5,387.15,278035.0,362.5065,363.7843,362.2246,363.7749,278035.0
2021-06-17 13:00:00,387.16,388.2,387.13,388.2,185597.0,363.7843,364.7615,363.7561,364.7615,185597.0
2021-06-17 13:30:00,388.21,388.51,387.95,388.15,111678.0,364.7709,365.0528,364.5266,364.7146,111678.0
2021-06-17 14:00:00,388.2,388.29,387.85,388.23,143164.0,364.7615,364.8461,364.4327,364.7897,143164.0
2021-06-17 14:30:00,388.18,388.19,387.65,387.8,104175.0,364.7428,364.7521,364.2448,364.3857,104175.0
2021-06-17 15:00:00,387.81,388.62,387.61,388.48,113091.0,364.3951,365.1562,364.2072,365.0246,113091.0
2021-06-17 15:30:00,388.5,388.91,387.81,387.94,457342.0,365.0434,365.4287,364.3951,364.5172,457342.0
2021-06-18 09:30:00,384.7,385.38,383.97,384.86,715400.0,361.4729,362.1118,360.7869,361.6232,715400.0
2021-06-18 10:00:00,384.81,385.03,383.81,384.31,347600.0,361.5762,361.7829,360.6366,361.1064,347600.0
2021-06-18 10:30:00,384.26,384.8,383.57,383.9,262399.0,361.0594,361.5668,360.4111,360.7212,262399.0
2021-06-18 11:00:00,383.88,384.2,383.35,383.39,200620.0,360.7024,361.0031,360.2044,360.242,200620.0
2021-06-18 11:30:00,383.41,384.53,383.32,384.41,151935.0,360.2608,361.3131,360.1762,361.2004,151935.0
2021-06-18 12:00:00,384.41,384.86,384.08,384.85,98934.0,361.2004,361.6232,360.8903,361.6138,98934.0
2021-06-18 12:30:00,384.85,384.87,384.0,384.36,105737.0,361.6138,361.6326,360.8151,361.1534,105737.0
2021-06-18 13:00:00,384.36,384.84,384.14,384.16,200436.0,361.1534,361.6044,360.9467,360.9655,200436.0
2021-06-18 13:30:00,384.19,384.55,383.78,384.3,117860.0,360.9937,361.3319,360.6084,361.097,117860.0
2021-06-18 14:00:00,384.26,384.72,384.05,384.42,126161.0,361.0594,361.4917,360.8621,361.2098,126161.0
2021-06-18 14:30:00,384.41,384.49,383.45,383.59,153712.0,361.2004,361.2755,360.2983,360.4299,153712.0
2021-06-18 15:00:00,383.52,384.55,383.34,384.24,180934.0,360.3641,361.3319,360.195,361.0406,180934.0
2021-06-18 15:30:00,384.21,384.58,382.52,382.81,669264.0,361.0125,361.3601,359.4245,359.697,669264.0
2021-06-21 09:30:00,384.44,385.57,383.65,385.42,542067.0,361.2286,362.2903,360.4863,362.1494,542067.0
2021-06-21 10:00:00,385.45,386.66,385.39,386.58,300546.0,362.1776,363.3145,362.1212,363.2394,300546.0
2021-06-21 10:30:00,386.61,387.63,386.54,387.45,193488.0,363.2675,364.226,363.2018,364.0568,193488.0
2021-06-21 11:00:00,387.46,387.55,387.11,387.26,166853.0,364.0662,364.1508,363.7374,363.8783,166853.0
2021-06-21 11:30:00,387.32,387.75,387.24,387.55,168346.0,363.9347,364.3387,363.8595,364.1508,168346.0
2021-06-21 12:00:00,387.61,387.7,387.28,387.42,93630.0,364.2072,364.2917,363.8971,364.0286,93630.0
2021-06-21 12:30:00,387.46,387.57,387.29,387.29,123811.0,364.0662,364.1696,363.9065,363.9065,123811.0
2021-06-21 13:00:00,387.31,387.58,387.22,387.51,134000.0,363.9253,364.179,363.8407,364.1132,134000.0
2021-06-21 13:30:00,387.53,388.3,387.53,388.08,221468.0,364.132,364.8555,364.132,364.6488,221468.0
2021-06-21 14:00:00,388.15,388.22,387.86,387.94,102449.0,364.7146,364.7803,364.4421,364.5172,102449.0
2021-06-21 14:30:00,387.93,388.09,387.75,388.0,170641.0,364.5078,364.6582,364.3387,364.5736,170641.0
2021-06-21 15:00:00,387.97,388.27,387.7,387.99,226671.0,364.5454,364.8273,364.2917,364.5642,226671.0
2021-06-21 15:30:00,387.99,388.38,387.71,388.19,576855.0,364.5642,364.9307,364.3011,364.7521,576855.0
2021-06-22 09:30:00,388.24,388.43,387.56,387.79,322899.0,364.7991,364.9777,364.1602,364.3763,322899.0
2021-06-22 10:00:00,387.82,388.63,387.47,388.57,207286.0,364.4045,365.1656,364.0756,365.1092,207286.0
2021-06-22 10:30:00,388.54,389.14,388.51,389.11,120895.0,365.081,365.6448,365.0528,365.6166,120895.0
2021-06-22 11:00:00,389.13,389.81,389.03,389.65,133466.0,365.6354,366.2743,365.5414,366.124,133466.0
2021-06-22 11:30:00,389.64,389.74,389.23,389.26,90568.0,366.1146,366.2086,365.7294,365.7575,90568.0
2021-06-22 12:00:00,389.27,389.68,389.27,389.66,94500.0,365.7669,366.1522,365.7669,366.1334,94500.0
2021-06-22 12:30:00,389.66,389.66,389.41,389.51,101561.0,366.1334,366.1334,365.8985,365.9925,101561.0
2021-06-22 13:00:00,389.51,389.73,389.38,389.6,80857.0,365.9925,366.1992,365.8703,366.077,80857.0
2021-06-22 13:30:00,389.63,389.69,389.56,389.65,60100.0,366.1052,366.1616,366.0394,366.124,60100.0
2021-06-22 14:00:00,389.63,389.81,389.47,389.69,101847.0,366.1052,366.2743,365.9549,366.1616,101847.0
2021-06-22 14:30:00,389.68,390.18,389.64,390.08,129584.0,366.1522,366.622,366.1146,366.528,129584.0
2021-06-22 15:00:00,390.09,391.09,390.09,390.94,241515.0,366.5374,367.4771,366.5374,367.3361,241515.0
2021-06-22 15:30:00,390.94,391.05,390.16,390.21,308613.0,367.3361,367.4395,366.6032,366.6502,308613.0
2021-06-23 09:30:00,390.31,390.89,390.22,390.75,395495.0,366.7441,367.2891,366.6596,367.1576,395495.0
2021-06-23 10:00:00,390.76,391.14,390.44,390.76,162445.0,367.167,367.524,366.8663,367.167,162445.0
2021-06-23 10:30:00,390.77,390.82,390.42,390.69,75670.0,367.1764,367.2234,366.8475,367.1012,75670.0
2021-06-23 11:00:00,390.74,390.82,390.15,390.37,137303.0,367.1482,367.2234,366.5938,366.8005,137303.0
2021-06-23 11:30:00,390.37,390.5,390.09,390.44,68170.0,366.8005,366.9227,366.5374,366.8663,68170.0
2021-06-23 12:00:00,390.43,390.57,390.35,390.53,41416.0,366.8569,366.9885,366.7817,366.9509,41416.0
2021-06-23 12:30:00,390.51,390.53,389.89,390.32,84898.0,366.9321,366.9509,366.3495,366.7535,84898.0
2021-06-23 13:00:00,390.32,390.71,390.24,390.66,108493.0,366.7535,367.12,366.6784,367.073,108493.0
2021-06-23 13:30:00,390.65,390.72,390.51,390.69,103737.0,367.0636,367.1294,366.9321,367.1012,103737.0
2021-06-23 14:00:00,390.68,390.69,390.37,390.41,105650.0,367.0918,367.1012,366.8005,366.8381,105650.0
2021-06-23 14:30:00,390.37,390.57,390.33,390.48,103984.0,366.8005,366.9885,366.7629,366.9039,103984.0
2021-06-23 15:00:00,390.51,390.91,390.35,390.81,104215.0,366.9321,367.3079,366.7817,367.214,104215.0
2021-06-23 15:30:00,390.81,390.82,389.7,389.79,288495.0,367.214,367.2234,366.171,366.2555,288495.0
2021-06-24 09:30:00,391.89,392.27,391.76,391.92,321449.0,368.2288,368.5858,368.1066,368.2569,321449.0
2021-06-24 10:00:00,391.96,392.44,391.78,392.44,172753.0,368.2945,368.7455,368.1254,368.7455,172753.0
2021-06-24 10:30:00,392.45,392.5,391.98,392.03,141889.0,368.7549,368.8019,368.3133,368.3603,141889.0
2021-06-24 11:00:00,392.05,392.17,391.84,391.97,79149.0,368.3791,368.4918,368.1818,368.3039,79149.0
2021-06-24 11:30:00,392.01,392.09,391.67,391.8,90936.0,368.3415,368.4167,368.022,368.1442,90936.0
2021-06-24 12:00:00,391.81,392.15,391.81,391.98,62581.0,368.1536,368.4731,368.1536,368.3133,62581.0
2021-06-24 12:30:00,391.99,392.31,391.9,392.2,132176.0,368.3227,368.6234,368.2381,368.52,132176.0
2021-06-24 13:00:00,392.2,392.49,391.93,392.05,150169.0,368.52,368.7925,368.2663,368.3791,150169.0
2021-06-24 13:30:00,392.05,392.16,391.8,392.13,63492.0,368.3791,368.4825,368.1442,368.4543,63492.0
2021-06-24 14:00:00,392.16,392.43,392.13,392.39,102848.0,368.4825,368.7361,368.4543,368.6986,102848.0
2021-06-24 14:30:00,392.4,392.52,392.26,392.38,121864.0,368.708,368.8207,368.5764,368.6892,121864.0
2021-06-24 15:00:00,392.38,392.39,391.99,392.04,130136.0,368.6892,368.6986,368.3227,368.3697,130136.0
2021-06-24 15:30:00,392.02,392.34,391.89,392.07,478056.0,368.3509,368.6516,368.2288,368.3979,478056.0
2021-06-25 09:30:00,392.9,393.02,392.54,392.79,538825.0,369.1778,369.2905,368.8395,369.0744,538825.0
2021-06-25 10:00:00,392.78,393.38,392.6,393.26,109168.0,369.065,369.6288,368.8959,369.516,109168.0
2021-06-25 10:30:00,393.26,393.35,392.82,392.85,133005.0,369.516,369.6006,369.1026,369.1308,133005.0
2021-06-25 11:00:00,392.85,393.22,392.81,393.22,66558.0,369.1308,369.4785,369.0932,369.4785,66558.0
2021-06-25 11:30:00,393.22,393.26,393.08,393.22,67535.0,369.4785,369.516,369.3469,369.4785,67535.0
2021-06-25 12:00:00,393.21,393.27,393.0,393.03,50415.0,369.4691,369.5254,369.2717,369.2999,50415.0
2021-06-25 12:30:00,393.04,393.23,393.02,393.19,48694.0,369.3093,369.4878,369.2905,369.4503,48694.0
2021-06-25 13:00:00,393.19,393.21,392.98,393.1,58204.0,369.4503,369.4691,369.2529,369.3657,58204.0
2021-06-25 13:30:00,393.07,393.23,392.9,393.14,53171.0,369.3375,369.4878,369.1778,369.4033,53171.0
2021-06-25 14:00:00,393.15,393.32,393.08,393.28,77928.0,369.4127,369.5724,369.3469,369.5348,77928.0
2021-06-25 14:30:00,393.26,393.5,393.22,393.41,109979.0,369.516,369.7415,369.4785,369.657,109979.0
2021-06-25 15:00:00,393.44,393.81,393.41,393.48,179310.0,369.6852,370.0328,369.657,369.7228,179310.0
2021-06-25 15:30:00,393.49,393.92,393.31,393.44,619241.0,369.7321,370.1362,369.563,369.6852,619241.0
2021-06-28 09:30:00,394.01,394.06,392.96,393.55,365691.0,370.2208,370.2677,369.2341,369.7885,365691.0
2021-06-28 10:00:00,393.57,393.69,393.25,393.54,128357.0,369.8073,369.9201,369.5066,369.7791,128357.0
2021-06-28 10:30:00,393.53,393.74,393.3,393.39,143285.0,369.7697,369.9671,369.5536,369.6382,143285.0
2021-06-28 11:00:00,393.4,393.66,393.13,393.17,94507.0,369.6476,369.8919,369.3939,369.4315,94507.0
2021-06-28 11:30:00,393.16,393.46,393.08,393.41,54842.0,369.4221,369.704,369.3469,369.657,54842.0
2021-06-28 12:00:00,393.44,393.53,393.23,393.25,91624.0,369.6852,369.7697,369.4878,369.5066,91624.0
2021-06-28 12:30:00,393.27,393.34,393.1,393.1,58353.0,369.5254,369.5912,369.3657,369.3657,58353.0
2021-06-28 13:00:00,393.1,393.11,392.83,392.88,94078.0,369.3657,369.3751,369.112,369.159,94078.0
2021-06-28 13:30:00,392.88,393.41,392.83,393.39,83154.0,369.159,369.657,369.112,369.6382,83154.0
2021-06-28 14:00:00,393.37,393.62,393.36,393.58,63882.0,369.6194,369.8543,369.61,369.8167,63882.0
2021-06-28 14:30:00,393.58,393.84,393.56,393.79,114309.0,369.8167,370.061,369.7979,370.014,114309.0
2021-06-28 15:00:00,393.83,394.13,393.64,394.03,121978.0,370.0516,370.3335,369.8731,370.2395,121978.0
2021-06-28 15:30:00,394.04,394.45,393.97,394.32,202305.0,370.2489,370.6342,370.1832,370.512,202305.0
2021-06-29 09:30:00,393.35,393.82,393.35,393.59,329157.0,370.8536,371.2968,370.8536,371.0799,329157.0
2021-06-29 10:00:00,393.61,393.71,393.38,393.6,97103.0,371.0988,371.193,370.8819,371.0893,97103.0
2021-06-29 10:30:00,393.6,393.94,393.56,393.57,113009.0,371.0893,371.4099,371.0516,371.061,113009.0
2021-06-29 11:00:00,393.6,393.68,393.42,393.63,114097.0,371.0893,371.1648,370.9196,371.1176,114097.0
2021-06-29 11:30:00,393.62,393.66,393.32,393.46,147337.0,371.1082,371.1459,370.8253,370.9573,147337.0
2021-06-29 12:00:00,393.45,393.53,393.36,393.49,78106.0,370.9479,371.0233,370.8631,370.9856,78106.0
2021-06-29 12:30:00,393.49,393.49,393.24,393.46,158087.0,370.9856,370.9856,370.7499,370.9573,158087.0
2021-06-29 13:00:00,393.46,393.5,393.21,393.22,80133.0,370.9573,370.9951,370.7216,370.7311,80133.0
2021-06-29 13:30:00,393.22,393.36,393.11,393.32,62589.0,370.7311,370.8631,370.6274,370.8253,62589.0
2021-06-29 14:00:00,393.3,393.5,393.08,393.13,60334.0,370.8065,370.9951,370.5991,370.6462,60334.0
2021-06-29 14:30:00,393.13,393.17,392.66,393.01,156991.0,370.6462,370.6839,370.2031,370.5331,156991.0
2021-06-29 15:00:00,393.02,393.22,392.82,393.18,100913.0,370.5425,370.7311,370.3539,370.6934,100913.0
2021-06-29 15:30:00,393.18,393.26,392.97,393.15,371588.0,370.6934,370.7688,370.4954,370.6651,371588.0
2021-06-30 09:30:00,392.72,393.4,392.72,393.03,311856.0,370.2597,370.9008,370.2597,370.5519,311856.0
2021-06-30 10:00:00,393.03,393.46,393.01,393.37,117061.0,370.5519,370.9573,370.5331,370.8725,117061.0
2021-06-30 10:30:00,393.37,393.73,393.32,393.63,140217.0,370.8725,371.2119,370.8253,371.1176,140217.0
2021-06-30 11:00:00,393.64,393.76,393.27,393.4,103301.0,371.127,371.2402,370.7782,370.9008,103301.0
2021-06-30 11:30:00,393.41,393.53,393.28,393.42,81385.0,370.9102,371.0233,370.7876,370.9196,81385.0
2021-06-30 12:00:00,393.42,393.54,393.24,393.27,81962.0,370.9196,371.0328,370.7499,370.7782,81962.0
2021-06-30 12:30:00,393.26,393.61,393.2,393.47,82073.0,370.7688,371.0988,370.7122,370.9668,82073.0
2021-06-30 13:00:00,393.45,393.54,393.29,393.33,71491.0,370.9479,371.0328,370.7971,370.8348,71491.0
2021-06-30 13:30:00,393.34,393.4,393.26,393.35,69330.0,370.8442,370.9008,370.7688,370.8536,69330.0
2021-06-30 14:00:00,393.35,393.37,393.07,393.35,169210.0,370.8536,370.8725,370.5896,370.8536,169210.0
2021-06-30 14:30:00,393.34,393.47,393.26,393.37,170378.0,370.8442,370.9668,370.7688,370.8725,170378.0
2021-06-30 15:00:00,393.38,393.64,393.33,393.6,172330.0,370.8819,371.127,370.8348,371.0893,172330.0
2021-06-30 15:30:00,393.59,394.14,393.43,393.5,624930.0,371.0799,371.5984,370.9291,370.9951,624930.0
2021-07-01 09:30:00,394.3,394.82,394.2,394.68,394072.0,371.7493,372.2396,371.655,372.1076,394072.0
2021-07-01 10:00:00,394.68,394.97,394.48,394.72,125608.0,372.1076,372.381,371.919,372.1453,125608.0
2021-07-01 10:30:00,394.73,395.04,394.6,394.81,140826.0,372.1547,372.447,372.0321,372.2301,140826.0
2021-07-01 11:00:00,394.82,395.02,394.25,394.67,153363.0,372.2396,372.4281,371.7022,372.0981,153363.0
2021-07-01 11:30:00,394.67,394.96,394.63,394.89,105846.0,372.0981,372.3716,372.0604,372.3056,105846.0
2021-07-01 12:00:00,394.87,394.97,394.75,394.87,100818.0,372.2867,372.381,372.1736,372.2867,100818.0
2021-07-01 12:30:00,394.86,394.92,394.74,394.82,102971.0,372.2773,372.3338,372.1641,372.2396,102971.0
2021-07-01 13:00:00,394.83,395.08,394.76,395.06,115557.0,372.249,372.4847,372.183,372.4658,115557.0
2021-07-01 13:30:00,395.06,395.47,395.04,395.21,194730.0,372.4658,372.8524,372.447,372.6073,194730.0
2021-07-01 14:00:00,395.21,395.46,395.12,395.45,131902.0,372.6073,372.843,372.5224,372.8335,131902.0
2021-07-01 14:30:00,395.44,395.65,395.44,395.64,142107.0,372.8241,373.0221,372.8241,373.0127,142107.0
2021-07-01 15:00:00,395.66,395.76,395.51,395.54,223324.0,373.0315,373.1258,372.8901,372.9184,223324.0
2021-07-01 15:30:00,395.56,395.85,395.33,395.75,401426.0,372.9372,373.2107,372.7204,373.1164,401426.0
2021-07-02 09:30:00,396.81,397.06,396.52,396.97,443582.0,374.1157,374.3514,373.8423,374.2666,443582.0
2021-07-02 10:00:00,396.96,397.1,396.78,397.02,143748.0,374.2572,374.3892,374.0875,374.3137,143748.0
2021-07-02 10:30:00,397.0,397.09,396.89,397.01,95209.0,374.2949,374.3797,374.1912,374.3043,95209.0
2021-07-02 11:00:00,397.02,397.24,397.0,397.24,126180.0,374.3137,374.5212,374.2949,374.5212,126180.0
2021-07-02 11:30:00,397.23,397.72,397.17,397.54,270091.0,374.5117,374.9737,374.4552,374.804,270091.0
2021-07-02 12:00:00,397.56,397.63,397.45,397.59,236530.0,374.8229,374.8889,374.7191,374.8511,236530.0
2021-07-02 12:30:00,397.6,398.32,397.56,398.3,349116.0,374.8606,375.5394,374.8229,375.5205,349116.0
2021-07-02 13:00:00,398.3,398.5,398.12,398.18,84775.0,375.5205,375.7091,375.3508,375.4074,84775.0
2021-07-02 13:30:00,398.22,398.4,398.08,398.33,404664.0,375.4451,375.6148,375.3131,375.5488,404664.0
2021-07-02 14:00:00,398.33,398.56,398.3,398.56,93158.0,375.5488,375.7657,375.5205,375.7657,93158.0
2021-07-02 14:30:00,398.56,398.57,398.24,398.28,139243.0,375.7657,375.7751,375.464,375.5017,139243.0
2021-07-02 15:00:00,398.29,398.67,398.24,398.61,177552.0,375.5111,375.8694,375.464,375.8128,177552.0
2021-07-02 15:30:00,398.59,399.05,398.47,398.81,409305.0,375.7939,376.2276,375.6808,376.0014,409305.0
2021-07-06 09:30:00,398.77,398.99,397.93,398.05,485844.0,375.9637,376.1711,375.1717,375.2848,485844.0
2021-07-06 10:00:00,398.03,398.1,397.02,397.37,359220.0,375.266,375.332,374.3137,374.6437,359220.0
2021-07-06 10:30:00,397.34,397.34,396.21,396.23,177445.0,374.6154,374.6154,373.5501,373.5689,177445.0
2021-07-06 11:00:00,396.16,396.45,395.72,396.35,196412.0,373.5029,373.7763,373.0881,373.6821,196412.0
2021-07-06 11:30:00,396.35,396.65,396.22,396.36,299742.0,373.6821,373.9649,373.5595,373.6915,299742.0
2021-07-06 12:00:00,396.35,396.35,395.3,395.78,221153.0,373.6821,373.6821,372.6921,373.1447,221153.0
2021-07-06 12:30:00,395.76,396.25,395.4,396.25,137317.0,373.1258,373.5878,372.7864,373.5878,137317.0
2021-07-06 13:00:00,396.24,396.73,396.15,396.54,147484.0,373.5783,374.0403,373.4935,373.8612,147484.0
2021-07-06 13:30:00,396.56,396.96,396.48,396.89,153242.0,373.88,374.2572,373.8046,374.1912,153242.0
2021-07-06 14:00:00,396.9,397.34,396.84,397.32,99299.0,374.2006,374.6154,374.144,374.5966,99299.0
2021-07-06 14:30:00,397.32,397.54,397.02,397.19,138069.0,374.5966,374.804,374.3137,374.474,138069.0
2021-07-06 15:00:00,397.21,397.92,397.2,397.86,154921.0,374.4929,375.1623,374.4834,375.1057,154921.0
2021-07-06 15:30:00,397.88,398.24,397.59,397.97,336753.0,375.1246,375.464,374.8511,375.2094,336753.0
2021-07-07 09:30:00,398.67,399.15,398.43,398.74,350350.0,375.8694,376.3219,375.6431,375.9354,350350.0
2021-07-07 10:00:00,398.75,398.82,397.62,397.71,174332.0,375.9448,376.0108,374.8794,374.9643,174332.0
2021-07-07 10:30:00,397.68,397.88,396.68,397.73,194371.0,374.936,375.1246,373.9932,374.9831,194371.0
2021-07-07 11:00:00,397.7,398.5,397.41,398.47,124793.0,374.9548,375.7091,374.6814,375.6808,124793.0
2021-07-07 11:30:00,398.47,399.15,398.27,398.78,148225.0,375.6808,376.3219,375.4922,375.9731,148225.0
2021-07-07 12:00:00,398.81,399.38,398.8,398.92,104248.0,376.0014,376.5388,375.9919,376.1051,104248.0
2021-07-07 12:30:00,398.9,399.24,398.78,399.01,98815.0,376.0862,376.4068,375.9731,376.1899,98815.0
2021-07-07 13:00:00,399.03,399.03,398.64,398.77,276081.0,376.2088,376.2088,375.8411,375.9637,276081.0
2021-07-07 13:30:00,398.77,399.2,398.65,398.87,320821.0,375.9637,376.3691,375.8505,376.0579,320821.0
2021-07-07 14:00:00,398.91,399.65,398.87,399.24,233356.0,376.0956,376.7933,376.0579,376.4068,233356.0
2021-07-07 14:30:00,399.19,399.5,398.73,399.43,191311.0,376.3596,376.6519,375.9259,376.5859,191311.0
2021-07-07 15:00:00,399.39,399.64,399.33,399.43,172205.0,376.5482,376.7839,376.4916,376.5859,172205.0
2021-07-07 15:30:00,399.41,399.66,399.07,399.39,575234.0,376.567,376.8028,376.2465,376.5482,575234.0
2021-07-08 09:30:00,394.19,394.92,393.1,394.75,658049.0,371.6456,372.3338,370.6179,372.1736,658049.0
2021-07-08 10:00:00,394.74,394.78,393.02,394.33,335599.0,372.1641,372.2018,370.5425,371.7776,335599.0
2021-07-08 10:30:00,394.32,394.52,393.34,393.58,288139.0,371.7682,371.9567,370.8442,371.0705,288139.0
2021-07-08 11:00:00,393.6,395.29,393.45,395.21,206937.0,371.0893,372.6827,370.9479,372.6073,206937.0
2021-07-08 11:30:00,395.2,396.3,394.85,396.13,146588.0,372.5978,373.6349,372.2678,373.4746,146588.0
2021-07-08 12:00:00,396.13,396.43,395.9,396.32,183209.0,373.4746,373.7575,373.2578,373.6538,183209.0
2021-07-08 12:30:00,396.31,396.88,396.3,396.72,118285.0,373.6443,374.1817,373.6349,374.0309,118285.0
2021-07-08 13:00:00,396.75,396.77,396.08,396.56,119793.0,374.0592,374.078,373.4275,373.88,119793.0
2021-07-08 13:30:00,396.57,396.74,396.1,396.19,116467.0,373.8895,374.0498,373.4464,373.5312,116467.0
2021-07-08 14:00:00,396.2,396.25,395.3,395.45,226152.0,373.5406,373.5878,372.6921,372.8335,226152.0
2021-07-08 14:30:00,395.43,395.72,395.14,395.53,190122.0,372.8147,373.0881,372.5413,372.909,190122.0
2021-07-08 15:00:00,395.53,395.84,394.92,395.43,346955.0,372.909,373.2012,372.3338,372.8147,346955.0
2021-07-08 15:30:00,395.45,396.21,394.52,396.18,672320.0,372.8335,373.5501,371.9567,373.5218,672320.0
2021-07-09 09:30:00,397.63,398.63,397.42,398.61,444426.0,374.8889,375.8317,374.6909,375.8128,444426.0
2021-07-09 10:00:00,398.6,399.31,398.6,399.12,202608.0,375.8034,376.4728,375.8034,376.2936,202608.0
2021-07-09 10:30:00,399.11,399.33,398.9,399.04,261676.0,376.2842,376.4916,376.0862,376.2182,261676.0
2021-07-09 11:00:00,399.05,399.74,399.05,399.66,172149.0,376.2276,376.8782,376.2276,376.8028,172149.0
2021-07-09 11:30:00,399.65,400.09,399.5,399.63,204247.0,376.7933,377.2082,376.6519,376.7745,204247.0
2021-07-09 12:00:00,399.65,399.84,399.52,399.57,108370.0,376.7933,376.9725,376.6708,376.7179,108370.0
2021-07-09 12:30:00,399.56,399.97,399.53,399.72,83191.0,376.7085,377.095,376.6802,376.8593,83191.0
2021-07-09 13:00:00,399.74,399.8,399.52,399.74,70116.0,376.8782,376.9347,376.6708,376.8782,70116.0
2021-07-09 13:30:00,399.75,399.9,399.65,399.85,65211.0,376.8876,377.029,376.7933,376.9819,65211.0
2021-07-09 14:00:00,399.87,400.08,399.86,400.04,67569.0,377.0007,377.1987,376.9913,377.161,67569.0
2021-07-09 14:30:00,400.05,400.48,400.0,400.41,112539.0,377.1704,377.5759,377.1233,377.5099,112539.0
2021-07-09 15:00:00,400.42,400.53,400.25,400.39,128203.0,377.5193,377.623,377.359,377.491,128203.0
2021-07-09 15:30:00,400.35,400.65,400.16,400.34,439868.0,377.4533,377.7361,377.2742,377.4439,439868.0
2021-07-12 09:30:00,400.31,400.75,399.87,400.75,368253.0,377.4156,377.8304,377.0007,377.8304,368253.0
2021-07-12 10:00:00,400.77,401.23,400.47,401.2,167691.0,377.8493,378.283,377.5664,378.2547,167691.0
2021-07-12 10:30:00,401.23,401.48,401.17,401.39,261284.0,378.283,378.5187,378.2264,378.4338,261284.0
2021-07-12 11:00:00,401.39,401.41,401.09,401.16,129613.0,378.4338,378.4527,378.151,378.217,129613.0
2021-07-12 11:30:00,401.17,401.36,400.88,401.36,107664.0,378.2264,378.4055,377.953,378.4055,107664.0
2021-07-12 12:00:00,401.35,401.49,401.23,401.29,80472.0,378.3961,378.5281,378.283,378.3395,80472.0
2021-07-12 12:30:00,401.29,401.38,401.18,401.31,89462.0,378.3395,378.4244,378.2358,378.3584,89462.0
2021-07-12 13:00:00,401.28,401.44,401.26,401.44,51941.0,378.3301,378.4809,378.3112,378.4809,51941.0
2021-07-12 13:30:00,401.43,401.54,401.2,401.33,89513.0,378.4715,378.5752,378.2547,378.3772,89513.0
2021-07-12 14:00:00,401.33,401.67,401.29,401.67,85303.0,378.3772,378.6978,378.3395,378.6978,85303.0
2021-07-12 14:30:00,401.71,401.83,401.52,401.62,110107.0,378.7355,378.8486,378.5564,378.6507,110107.0
2021-07-12 15:00:00,401.61,401.9,401.51,401.88,130144.0,378.6412,378.9146,378.5469,378.8958,130144.0
2021-07-12 15:30:00,401.89,402.03,401.64,401.85,322724.0,378.9052,379.0372,378.6695,378.8675,322724.0
2021-07-13 09:30:00,401.08,401.82,401.02,401.53,500350.0,378.1415,378.8392,378.085,378.5658,500350.0
2021-07-13 10:00:00,401.56,401.89,401.32,401.85,133400.0,378.5941,378.9052,378.3678,378.8675,133400.0
2021-07-13 10:30:00,401.86,402.18,401.59,401.66,103090.0,378.8769,379.1786,378.6224,378.6884,103090.0
2021-07-13 11:00:00,401.69,402.46,401.68,402.37,110419.0,378.7167,379.4426,378.7072,379.3578,110419.0
2021-07-13 11:30:00,402.36,402.42,402.13,402.42,122675.0,379.3483,379.4049,379.1315,379.4049,122675.0
2021-07-13 12:00:00,402.41,402.5,402.11,402.16,138816.0,379.3955,379.4803,379.1126,379.1598,138816.0
2021-07-13 12:30:00,402.15,402.29,402.11,402.21,79290.0,379.1503,379.2823,379.1126,379.2069,79290.0
2021-07-13 13:00:00,402.2,402.22,400.99,401.29,176186.0,379.1975,379.2163,378.0567,378.3395,176186.0
2021-07-13 13:30:00,401.23,401.35,400.59,401.25,132697.0,378.283,378.3961,377.6796,378.3018,132697.0
2021-07-13 14:00:00,401.22,401.28,400.45,401.21,114422.0,378.2735,378.3301,377.5476,378.2641,114422.0
2021-07-13 14:30:00,401.19,401.19,400.5,401.07,79118.0,378.2452,378.2452,377.5947,378.1321,79118.0
2021-07-13 15:00:00,401.06,401.09,400.37,400.54,120038.0,378.1227,378.151,377.4721,377.6324,120038.0
2021-07-13 15:30:00,400.52,401.03,400.18,400.47,816564.0,377.6136,378.0944,377.293,377.5664,816564.0
2021-07-14 09:30:00,402.06,402.57,401.67,401.74,324242.0,379.0655,379.5463,378.6978,378.7638,324242.0
2021-07-14 10:00:00,401.74,402.12,401.46,401.54,199791.0,378.7638,379.1221,378.4998,378.5752,199791.0
2021-07-14 10:30:00,401.54,402.01,401.29,401.75,157541.0,378.5752,379.0184,378.3395,378.7732,157541.0
2021-07-14 11:00:00,401.72,401.72,400.54,400.73,227033.0,378.7449,378.7449,377.6324,377.8116,227033.0
2021-07-14 11:30:00,400.72,400.83,399.82,399.88,176950.0,377.8021,377.9058,376.9536,377.0102,176950.0
2021-07-14 12:00:00,399.88,401.15,399.88,401.11,128623.0,377.0102,378.2075,377.0102,378.1698,128623.0
2021-07-14 12:30:00,401.09,401.5,401.03,401.28,126294.0,378.151,378.5375,378.0944,378.3301,126294.0
2021-07-14 13:00:00,401.29,401.34,400.66,400.79,98480.0,378.3395,378.3867,377.7456,377.8681,98480.0
2021-07-14 13:30:00,400.75,401.39,400.74,401.23,85831.0,377.8304,378.4338,377.821,378.283,85831.0
2021-07-14 14:00:00,401.25,401.71,401.17,401.47,103963.0,378.3018,378.7355,378.2264,378.5092,103963.0
2021-07-14 14:30:00,401.49,401.59,401.24,401.38,62799.0,378.5281,378.6224,378.2924,378.4244,62799.0
2021-07-14 15:00:00,401.34,401.8,401.0,401.05,111300.0,378.3867,378.8204,378.0661,378.1133,111300.0
2021-07-14 15:30:00,401.05,401.4,400.81,401.03,462988.0,378.1133,378.4432,377.887,378.0944,462988.0
2021-07-15 09:30:00,399.74,400.28,398.96,400.23,379525.0,376.8782,377.3873,376.1428,377.3402,379525.0
2021-07-15 10:00:00,400.25,400.38,399.38,399.54,215948.0,377.359,377.4816,376.5388,376.6896,215948.0
2021-07-15 10:30:00,399.54,400.19,399.16,399.71,196664.0,376.6896,377.3024,376.3313,376.8499,196664.0
2021-07-15 11:00:00,399.7,399.98,399.17,399.94,142964.0,376.8405,377.1044,376.3408,377.0667,142964.0
2021-07-15 11:30:00,399.97,400.22,399.61,399.66,80609.0,377.095,377.3307,376.7556,376.8028,80609.0
2021-07-15 12:00:00,399.64,399.67,398.99,399.48,187935.0,376.7839,376.8122,376.1711,376.633,187935.0
2021-07-15 12:30:00,399.5,399.83,399.33,399.5,63903.0,376.6519,376.963,376.4916,376.6519,63903.0
2021-07-15 13:00:00,399.47,399.53,398.69,398.89,126870.0,376.6236,376.6802,375.8882,376.0768,126870.0
2021-07-15 13:30:00,398.8,398.8,397.8,397.88,266810.0,375.9919,375.9919,375.0491,375.1246,266810.0
2021-07-15 14:00:00,397.84,399.0,397.83,398.92,159391.0,375.0868,376.1805,375.0774,376.1051,159391.0
2021-07-15 14:30:00,398.92,399.18,398.24,399.13,161609.0,376.1051,376.3502,375.464,376.3031,161609.0
2021-07-15 15:00:00,399.16,399.36,399.02,399.32,133383.0,376.3313,376.5199,376.1994,376.4822,133383.0
2021-07-15 15:30:00,399.34,399.72,399.13,399.66,444791.0,376.5011,376.8593,376.3031,376.8028,444791.0
2021-07-16 09:30:00,400.84,400.88,399.83,400.07,335488.0,377.9153,377.953,376.963,377.1893,335488.0
2021-07-16 10:00:00,400.06,400.14,398.18,398.3,237065.0,377.1799,377.2553,375.4074,375.5205,237065.0
2021-07-16 10:30:00,398.25,399.07,398.21,398.82,174835.0,375.4734,376.2465,375.4357,376.0108,174835.0
2021-07-16 11:00:00,398.82,398.92,397.99,398.13,161696.0,376.0108,376.1051,375.2283,375.3603,161696.0
2021-07-16 11:30:00,398.1,398.78,398.08,398.65,118772.0,375.332,375.9731,375.3131,375.8505,118772.0
2021-07-16 12:00:00,398.64,399.17,398.62,398.81,81289.0,375.8411,376.3408,375.8222,376.0014,81289.0
2021-07-16 12:30:00,398.82,399.0,398.53,398.69,111588.0,376.0108,376.1805,375.7374,375.8882,111588.0
2021-07-16 13:00:00,398.71,399.03,398.58,398.6,89327.0,375.9071,376.2088,375.7845,375.8034,89327.0
2021-07-16 13:30:00,398.58,398.61,398.1,398.19,113707.0,375.7845,375.8128,375.332,375.4168,113707.0
2021-07-16 14:00:00,398.18,398.22,397.65,397.66,139850.0,375.4074,375.4451,374.9077,374.9171,139850.0
2021-07-16 14:30:00,397.62,397.88,397.16,397.33,272712.0,374.8794,375.1246,374.4457,374.606,272712.0
2021-07-16 15:00:00,397.3,397.44,396.72,396.9,297362.0,374.5777,374.7097,374.0309,374.2006,297362.0
2021-07-16 15:30:00,396.92,397.07,396.14,396.55,626772.0,374.2195,374.3609,373.4841,373.8706,626772.0
2021-07-19 09:30:00,391.78,392.26,389.73,390.04,1121164.0,369.3734,369.826,367.4407,367.7329,1121164.0
2021-07-19 10:00:00,389.99,390.15,388.55,389.72,643027.0,367.6858,367.8366,366.3282,367.4312,643027.0
2021-07-19 10:30:00,389.68,390.31,388.86,389.84,481562.0,367.3935,367.9875,366.6204,367.5444,481562.0
2021-07-19 11:00:00,389.89,390.84,389.4,390.07,443956.0,367.5915,368.4872,367.1295,367.7612,443956.0
2021-07-19 11:30:00,390.02,391.04,389.95,390.62,330116.0,367.7141,368.6757,367.6481,368.2798,330116.0
2021-07-19 12:00:00,390.62,390.62,389.21,389.27,443205.0,368.2798,368.2798,366.9504,367.007,443205.0
2021-07-19 12:30:00,389.27,389.37,388.18,388.76,554768.0,367.007,367.1013,365.9793,366.5261,554768.0
2021-07-19 13:00:00,388.7,389.26,388.21,388.34,762333.0,366.4696,366.9975,366.0076,366.1302,762333.0
2021-07-19 13:30:00,388.32,388.73,387.93,388.06,448678.0,366.1113,366.4979,365.7436,365.8662,448678.0
2021-07-19 14:00:00,388.06,389.24,388.04,389.1,335703.0,365.8662,366.9787,365.8473,366.8467,335703.0
2021-07-19 14:30:00,389.11,389.18,387.94,388.33,376979.0,366.8561,366.9221,365.753,366.1207,376979.0
2021-07-19 15:00:00,388.35,389.29,388.13,388.27,430593.0,366.1396,367.0258,365.9322,366.0642,430593.0
2021-07-19 15:30:00,388.29,390.72,388.17,390.69,1352220.0,366.083,368.374,365.9699,368.3458,1352220.0
2021-07-20 09:30:00,391.3,393.82,390.01,393.69,615569.0,368.9209,371.2968,367.7047,371.1742,615569.0
2021-07-20 10:00:00,393.67,394.8,393.41,394.39,341356.0,371.1553,372.2207,370.9102,371.8342,341356.0
2021-07-20 10:30:00,394.42,395.54,394.21,395.5,264607.0,371.8624,372.9184,371.6644,372.8807,264607.0
2021-07-20 11:00:00,395.52,395.81,395.22,395.22,230469.0,372.8995,373.1729,372.6167,372.6167,230469.0
2021-07-20 11:30:00,395.22,396.36,395.17,396.33,169972.0,372.6167,373.6915,372.5695,373.6632,169972.0
2021-07-20 12:00:00,396.36,396.64,396.07,396.43,193182.0,373.6915,373.9555,373.4181,373.7575,193182.0
2021-07-20 12:30:00,396.43,397.16,396.43,397.14,115068.0,373.7575,374.4457,373.7575,374.4269,115068.0
2021-07-20 13:00:00,397.15,397.19,396.09,396.2,125164.0,374.4363,374.474,373.4369,373.5406,125164.0
2021-07-20 13:30:00,396.21,396.48,395.98,396.28,173580.0,373.5501,373.8046,373.3332,373.6161,173580.0
2021-07-20 14:00:00,396.31,396.97,396.31,396.96,72773.0,373.6443,374.2666,373.6443,374.2572,72773.0
2021-07-20 14:30:00,396.97,397.05,396.61,396.73,117729.0,374.2666,374.342,373.9272,374.0403,117729.0
2021-07-20 15:00:00,396.76,397.5,396.74,397.2,159219.0,374.0686,374.7663,374.0498,374.4834,159219.0
2021-07-20 15:30:00,397.19,397.26,396.24,396.24,361217.0,374.474,374.54,373.5783,373.5783,361217.0
2021-07-21 09:30:00,397.48,398.68,397.27,398.67,412088.0,374.7474,375.8788,374.5494,375.8694,412088.0
2021-07-21 10:00:00,398.71,398.71,398.09,398.09,150624.0,375.9071,375.9071,375.3225,375.3225,150624.0
2021-07-21 10:30:00,398.08,398.58,397.93,398.45,114189.0,375.3131,375.7845,375.1717,375.662,114189.0
2021-07-21 11:00:00,398.52,398.68,398.24,398.26,108851.0,375.7279,375.8788,375.464,375.4828,108851.0
2021-07-21 11:30:00,398.25,398.99,398.15,398.98,169690.0,375.4734,376.1711,375.3791,376.1616,169690.0
2021-07-21 12:00:00,398.98,398.99,398.61,398.63,147086.0,376.1616,376.1711,375.8128,375.8317,147086.0
2021-07-21 12:30:00,398.64,398.77,398.44,398.48,97640.0,375.8411,375.9637,375.6525,375.6902,97640.0
2021-07-21 13:00:00,398.48,398.87,398.47,398.84,99992.0,375.6902,376.0579,375.6808,376.0296,99992.0
2021-07-21 13:30:00,398.85,399.02,398.74,398.9,122186.0,376.0391,376.1994,375.9354,376.0862,122186.0
2021-07-21 14:00:00,398.92,398.96,398.64,398.86,75775.0,376.1051,376.1428,375.8411,376.0485,75775.0
2021-07-21 14:30:00,398.88,399.12,398.85,399.12,99444.0,376.0674,376.2936,376.0391,376.2936,99444.0
2021-07-21 15:00:00,399.11,399.33,398.99,399.08,71023.0,376.2842,376.4916,376.1711,376.2559,71023.0
2021-07-21 15:30:00,399.07,399.62,398.55,399.5,416766.0,376.2465,376.765,375.7562,376.6519,416766.0
2021-07-22 09:30:00,399.66,399.94,398.92,399.33,366105.0,376.8028,377.0667,376.1051,376.4916,366105.0
2021-07-22 10:00:00,399.39,399.74,399.05,399.65,145458.0,376.5482,376.8782,376.2276,376.7933,145458.0
2021-07-22 10:30:00,399.62,400.23,399.61,399.93,99550.0,376.765,377.3402,376.7556,377.0573,99550.0
2021-07-22 11:00:00,399.93,400.02,399.37,399.61,103131.0,377.0573,377.1422,376.5293,376.7556,103131.0
2021-07-22 11:30:00,399.59,399.7,399.14,399.43,62892.0,376.7368,376.8405,376.3125,376.5859,62892.0
2021-07-22 12:00:00,399.45,399.52,398.7,399.2,122993.0,376.6048,376.6708,375.8977,376.3691,122993.0
2021-07-22 12:30:00,399.12,399.71,399.1,399.71,62567.0,376.2936,376.8499,376.2748,376.8499,62567.0
2021-07-22 13:00:00,399.69,399.96,399.6,399.9,101572.0,376.831,377.0856,376.7462,377.029,101572.0
2021-07-22 13:30:00,399.93,400.12,399.88,400.1,93503.0,377.0573,377.2364,377.0102,377.2176,93503.0
2021-07-22 14:00:00,400.1,400.44,400.05,400.3,231516.0,377.2176,377.5381,377.1704,377.4061,231516.0
2021-07-22 14:30:00,400.31,400.56,400.2,400.51,111546.0,377.4156,377.6513,377.3119,377.6041,111546.0
2021-07-22 15:00:00,400.51,400.53,400.25,400.38,113090.0,377.6041,377.623,377.359,377.4816,113090.0
2021-07-22 15:30:00,400.37,400.41,400.0,400.41,233890.0,377.4721,377.5099,377.1233,377.5099,233890.0
2021-07-23 09:30:00,402.18,402.33,401.58,401.68,350971.0,379.1786,379.32,378.6129,378.7072,350971.0
2021-07-23 10:00:00,401.7,402.26,401.69,402.25,172188.0,378.7261,379.2541,378.7167,379.2446,172188.0
2021-07-23 10:30:00,402.23,402.99,402.1,402.93,145965.0,379.2258,379.9423,379.1032,379.8857,145965.0
2021-07-23 11:00:00,402.93,403.82,402.93,403.79,165600.0,379.8857,380.7248,379.8857,380.6965,165600.0
2021-07-23 11:30:00,403.82,404.05,403.35,403.35,175097.0,380.7248,380.9417,380.2817,380.2817,175097.0
2021-07-23 12:00:00,403.33,403.78,403.32,403.59,106281.0,380.2629,380.6871,380.2534,380.508,106281.0
2021-07-23 12:30:00,403.64,403.91,403.51,403.91,86896.0,380.5551,380.8097,380.4326,380.8097,86896.0
2021-07-23 13:00:00,403.91,404.52,403.89,404.34,126380.0,380.8097,381.3848,380.7908,381.2151,126380.0
2021-07-23 13:30:00,404.36,404.48,404.06,404.29,112548.0,381.2339,381.3471,380.9511,381.168,112548.0
2021-07-23 14:00:00,404.29,404.48,404.12,404.24,120666.0,381.168,381.3471,381.0077,381.1208,120666.0
2021-07-23 14:30:00,404.25,404.35,404.11,404.24,81752.0,381.1302,381.2245,380.9982,381.1208,81752.0
2021-07-23 15:00:00,404.25,404.27,403.74,404.12,252558.0,381.1302,381.1491,380.6494,381.0077,252558.0
2021-07-23 15:30:00,404.12,404.75,404.11,404.3,462813.0,381.0077,381.6016,380.9982,381.1774,462813.0
2021-07-26 09:30:00,403.88,404.71,403.82,404.48,303820.0,380.7814,381.5639,380.7248,381.3471,303820.0
2021-07-26 10:00:00,404.5,404.54,403.94,403.98,170662.0,381.3659,381.4037,380.838,380.8757,170662.0
2021-07-26 10:30:00,403.98,404.43,403.82,404.16,128996.0,380.8757,381.2999,380.7248,381.0454,128996.0
2021-07-26 11:00:00,404.11,404.92,403.95,404.89,86671.0,380.9982,381.7619,380.8474,381.7336,86671.0
2021-07-26 11:30:00,404.86,405.18,404.85,405.15,103615.0,381.7054,382.0071,381.6959,381.9788,103615.0
2021-07-26 12:00:00,405.17,405.26,404.8,404.85,81127.0,381.9976,382.0825,381.6488,381.6959,81127.0
2021-07-26 12:30:00,404.82,404.87,404.46,404.66,59665.0,381.6676,381.7148,381.3282,381.5168,59665.0
2021-07-26 13:00:00,404.66,405.14,404.66,404.91,61750.0,381.5168,381.9693,381.5168,381.7525,61750.0
2021-07-26 13:30:00,404.95,404.95,404.67,404.82,72035.0,381.7902,381.7902,381.5262,381.6676,72035.0
2021-07-26 14:00:00,404.77,404.98,404.66,404.91,68918.0,381.6205,381.8185,381.5168,381.7525,68918.0
2021-07-26 14:30:00,404.94,405.11,404.89,405.05,96428.0,381.7808,381.9411,381.7336,381.8845,96428.0
2021-07-26 15:00:00,405.05,405.27,405.02,405.24,126570.0,381.8845,382.0919,381.8562,382.0636,126570.0
2021-07-26 15:30:00,405.25,405.42,404.91,405.35,284781.0,382.073,382.2333,381.7525,382.1673,284781.0
2021-07-27 09:30:00,404.45,404.45,403.15,403.83,340633.0,381.3188,381.3188,380.0932,380.7343,340633.0
2021-07-27 10:00:00,403.79,404.18,402.7,403.66,173564.0,380.6965,381.0642,379.6689,380.574,173564.0
2021-07-27 10:30:00,403.64,403.68,402.59,403.15,319866.0,380.5551,380.5928,379.5652,380.0932,319866.0
2021-07-27 11:00:00,403.16,403.64,402.05,402.4,198653.0,380.1026,380.5551,379.0561,379.386,198653.0
2021-07-27 11:30:00,402.37,402.52,401.51,402.29,196620.0,379.3578,379.4992,378.5469,379.2823,196620.0
2021-07-27 12:00:00,402.24,402.26,401.16,401.96,165909.0,379.2352,379.2541,378.217,378.9712,165909.0
2021-07-27 12:30:00,401.91,402.07,401.48,401.57,97922.0,378.9241,379.0749,378.5187,378.6035,97922.0
2021-07-27 13:00:00,401.56,401.91,400.82,401.06,148083.0,378.5941,378.9241,377.8964,378.1227,148083.0
2021-07-27 13:30:00,401.06,401.64,400.8,401.13,125971.0,378.1227,378.6695,377.8776,378.1887,125971.0
2021-07-27 14:00:00,401.1,402.41,401.06,402.23,114557.0,378.1604,379.3955,378.1227,379.2258,114557.0
2021-07-27 14:30:00,402.22,402.71,402.12,402.68,95146.0,379.2163,379.6783,379.1221,379.65,95146.0
2021-07-27 15:00:00,402.71,403.0,402.55,402.67,125133.0,379.6783,379.9517,379.5275,379.6406,125133.0
2021-07-27 15:30:00,402.67,403.61,402.37,403.57,273295.0,379.6406,380.5268,379.3578,380.4891,273295.0
2021-07-28 09:30:00,404.17,404.33,402.76,403.2,326616.0,381.0548,381.2057,379.7255,380.1403,326616.0
2021-07-28 10:00:00,403.23,403.89,402.81,403.68,128937.0,380.1686,380.7908,379.7726,380.5928,128937.0
2021-07-28 10:30:00,403.75,404.12,402.98,403.86,162714.0,380.6588,381.0077,379.9329,380.7625,162714.0
2021-07-28 11:00:00,403.83,404.03,403.54,403.55,194964.0,380.7343,380.9228,380.4608,380.4703,194964.0
2021-07-28 11:30:00,403.55,404.04,403.49,403.8,150675.0,380.4703,380.9323,380.4137,380.706,150675.0
2021-07-28 12:00:00,403.84,403.89,403.38,403.38,67902.0,380.7437,380.7908,380.31,380.31,67902.0
2021-07-28 12:30:00,403.39,403.58,403.05,403.2,108564.0,380.3194,380.4986,379.9989,380.1403,108564.0
2021-07-28 13:00:00,403.29,403.32,402.7,402.8,78801.0,380.2251,380.2534,379.6689,379.7632,78801.0
2021-07-28 13:30:00,402.75,403.1,402.58,402.81,92567.0,379.716,380.046,379.5558,379.7726,92567.0
2021-07-28 14:00:00,402.85,403.82,402.04,403.62,240373.0,379.8103,380.7248,379.0466,380.5363,240373.0
2021-07-28 14:30:00,403.64,404.76,403.08,404.23,178578.0,380.5551,381.6111,380.0272,381.1114,178578.0
2021-07-28 15:00:00,404.34,404.45,403.68,404.06,242536.0,381.2151,381.3188,380.5928,380.9511,242536.0
2021-07-28 15:30:00,404.06,404.36,403.34,403.39,389206.0,380.9511,381.2339,380.2723,380.3194,389206.0
2021-07-29 09:30:00,404.36,405.48,404.35,405.2,324748.0,381.2339,382.2899,381.2245,382.0259,324748.0
2021-07-29 10:00:00,405.21,405.37,404.86,405.37,92973.0,382.0353,382.1862,381.7054,382.1862,92973.0
2021-07-29 10:30:00,405.39,405.86,405.28,405.86,145015.0,382.205,382.6482,382.1013,382.6482,145015.0
2021-07-29 11:00:00,405.88,406.05,405.54,405.56,117521.0,382.667,382.8273,382.3465,382.3653,117521.0
2021-07-29 11:30:00,405.61,405.86,405.54,405.59,65806.0,382.4125,382.6482,382.3465,382.3936,65806.0
2021-07-29 12:00:00,405.6,406.09,405.59,405.97,88724.0,382.403,382.865,382.3936,382.7519,88724.0
2021-07-29 12:30:00,405.98,406.07,405.64,405.75,59399.0,382.7613,382.8462,382.4407,382.5445,59399.0
2021-07-29 13:00:00,405.76,406.11,405.73,406.06,85990.0,382.5539,382.8839,382.5256,382.8367,85990.0
2021-07-29 13:30:00,406.05,406.13,405.8,405.87,80273.0,382.8273,382.9027,382.5916,382.6576,80273.0
2021-07-29 14:00:00,405.9,405.99,405.63,405.7,119108.0,382.6859,382.7707,382.4313,382.4973,119108.0
2021-07-29 14:30:00,405.75,405.75,405.38,405.52,93635.0,382.5445,382.5445,382.1956,382.3276,93635.0
2021-07-29 15:00:00,405.54,405.54,405.29,405.33,89507.0,382.3465,382.3465,382.1108,382.1485,89507.0
2021-07-29 15:30:00,405.35,405.47,405.1,405.1,185554.0,382.1673,382.2805,381.9316,381.9316,185554.0
2021-07-30 09:30:00,402.59,404.21,402.55,403.94,568221.0,379.5652,381.0925,379.5275,380.838,568221.0
2021-07-30 10:00:00,403.95,404.53,403.22,403.22,457939.0,380.8474,381.3942,380.1591,380.1591,457939.0
2021-07-30 10:30:00,403.31,403.77,403.15,403.21,204215.0,380.244,380.6777,380.0932,380.1497,204215.0
2021-07-30 11:00:00,403.2,403.74,402.81,403.37,126425.0,380.1403,380.6494,379.7726,380.3006,126425.0
2021-07-30 11:30:00,403.33,403.5,402.74,403.04,133036.0,380.2629,380.4231,379.7066,379.9894,133036.0
2021-07-30 12:00:00,403.0,403.4,402.92,403.2,79228.0,379.9517,380.3289,379.8763,380.1403,79228.0
2021-07-30 12:30:00,403.21,403.63,403.21,403.54,48899.0,380.1497,380.5457,380.1497,380.4608,48899.0
2021-07-30 13:00:00,403.54,403.58,403.14,403.34,81409.0,380.4608,380.4986,380.0837,380.2723,81409.0
2021-07-30 13:30:00,403.34,403.72,403.3,403.47,112615.0,380.2723,380.6306,380.2346,380.3949,112615.0
2021-07-30 14:00:00,403.49,403.51,402.8,402.81,106928.0,380.4137,380.4326,379.7632,379.7726,106928.0
2021-07-30 14:30:00,402.8,403.28,402.46,403.12,116031.0,379.7632,380.2157,379.4426,380.0649,116031.0
2021-07-30 15:00:00,403.15,403.45,402.76,403.06,254915.0,380.0932,380.376,379.7255,380.0083,254915.0
2021-07-30 15:30:00,403.09,403.3,402.61,403.12,913310.0,380.0366,380.2346,379.584,380.0649,913310.0
2021-08-02 09:30:00,404.78,405.36,404.57,404.69,737029.0,381.6299,382.1768,381.4319,381.5451,737029.0
2021-08-02 10:00:00,404.7,405.17,404.2,404.87,345063.0,381.5545,381.9976,381.0831,381.7148,345063.0
2021-08-02 10:30:00,404.99,405.1,404.46,404.49,135614.0,381.8279,381.9316,381.3282,381.3565,135614.0
2021-08-02 11:00:00,404.51,404.88,404.36,404.73,153381.0,381.3754,381.7242,381.2339,381.5828,153381.0
2021-08-02 11:30:00,404.73,404.8,403.38,403.42,145728.0,381.5828,381.6488,380.31,380.3477,145728.0
2021-08-02 12:00:00,403.42,403.42,402.84,403.16,161148.0,380.3477,380.3477,379.8009,380.1026,161148.0
2021-08-02 12:30:00,403.15,403.72,403.07,403.41,86425.0,380.0932,380.6306,380.0177,380.3383,86425.0
2021-08-02 13:00:00,403.41,403.75,403.33,403.52,98628.0,380.3383,380.6588,380.2629,380.442,98628.0
2021-08-02 13:30:00,403.51,403.54,402.82,403.17,149637.0,380.4326,380.4608,379.782,380.112,149637.0
2021-08-02 14:00:00,403.16,403.55,403.03,403.29,83665.0,380.1026,380.4703,379.98,380.2251,83665.0
2021-08-02 14:30:00,403.27,403.51,403.19,403.38,138129.0,380.2063,380.4326,380.1309,380.31,138129.0
2021-08-02 15:00:00,403.34,403.47,402.73,402.79,223198.0,380.2723,380.3949,379.6972,379.7537,223198.0
2021-08-02 15:30:00,402.79,402.86,401.94,402.29,513074.0,379.7537,379.8197,378.9524,379.2823,513074.0
2021-08-03 09:30:00,403.08,403.29,401.12,401.19,339631.0,380.0272,380.2251,378.1793,378.2452,339631.0
2021-08-03 10:00:00,401.18,402.62,400.92,402.55,222538.0,378.2358,379.5935,377.9907,379.5275,222538.0
2021-08-03 10:30:00,402.45,402.77,401.75,402.1,177363.0,379.4332,379.7349,378.7732,379.1032,177363.0
2021-08-03 11:00:00,402.16,402.55,401.77,402.45,179927.0,379.1598,379.5275,378.7921,379.4332,179927.0
2021-08-03 11:30:00,402.49,404.34,402.49,404.25,354609.0,379.4709,381.2151,379.4709,381.1302,354609.0
2021-08-03 12:00:00,404.32,404.35,403.64,403.8,110677.0,381.1962,381.2245,380.5551,380.706,110677.0
2021-08-03 12:30:00,403.81,404.32,403.72,404.3,88503.0,380.7154,381.1962,380.6306,381.1774,88503.0
2021-08-03 13:00:00,404.31,404.75,404.31,404.57,76754.0,381.1868,381.6016,381.1868,381.4319,76754.0
2021-08-03 13:30:00,404.58,404.74,404.47,404.67,80483.0,381.4414,381.5922,381.3377,381.5262,80483.0
2021-08-03 14:00:00,404.7,405.08,404.39,404.96,121511.0,381.5545,381.9128,381.2622,381.7996,121511.0
2021-08-03 14:30:00,404.92,405.05,404.65,404.92,181754.0,381.7619,381.8845,381.5074,381.7619,181754.0
2021-08-03 15:00:00,404.94,405.39,404.94,405.3,137083.0,381.7808,382.205,381.7808,382.1202,137083.0
2021-08-03 15:30:00,405.28,405.66,405.03,405.56,712182.0,382.1013,382.4596,381.8656,382.3653,712182.0
2021-08-04 09:30:00,404.28,404.68,404.02,404.43,546528.0,381.1585,381.5356,380.9134,381.2999,546528.0
2021-08-04 10:00:00,404.44,404.86,404.19,404.25,231473.0,381.3094,381.7054,381.0737,381.1302,231473.0
2021-08-04 10:30:00,404.18,404.54,403.62,403.96,187973.0,381.0642,381.4037,380.5363,380.8568,187973.0
2021-08-04 11:00:00,403.99,404.42,403.74,403.8,124074.0,380.8851,381.2905,380.6494,380.706,124074.0
2021-08-04 11:30:00,403.82,404.02,403.34,403.97,215864.0,380.7248,380.9134,380.2723,380.8663,215864.0
2021-08-04 12:00:00,403.95,404.23,403.77,403.87,101092.0,380.8474,381.1114,380.6777,380.772,101092.0
2021-08-04 12:30:00,403.87,404.12,403.77,404.11,55513.0,380.772,381.0077,380.6777,380.9982,55513.0
2021-08-04 13:00:00,404.1,404.61,404.1,404.36,82103.0,380.9888,381.4697,380.9888,381.2339,82103.0
2021-08-04 13:30:00,404.45,404.48,404.16,404.36,105479.0,381.3188,381.3471,381.0454,381.2339,105479.0
2021-08-04 14:00:00,404.36,404.65,404.34,404.55,102357.0,381.2339,381.5074,381.2151,381.4131,102357.0
2021-08-04 14:30:00,404.54,404.75,404.13,404.25,130819.0,381.4037,381.6016,381.0171,381.1302,130819.0
2021-08-04 15:00:00,404.23,404.38,403.92,404.23,100603.0,381.1114,381.2528,380.8191,381.1114,100603.0
2021-08-04 15:30:00,404.22,404.42,403.55,403.6,476578.0,381.102,381.2905,380.4703,380.5174,476578.0
2021-08-05 09:30:00,404.7,405.23,404.38,405.22,357056.0,381.5545,382.0542,381.2528,382.0448,357056.0
2021-08-05 10:00:00,405.23,405.29,404.81,404.9,151568.0,382.0542,382.1108,381.6582,381.7431,151568.0
2021-08-05 10:30:00,404.92,405.46,404.87,405.4,103688.0,381.7619,382.271,381.7148,382.2145,103688.0
2021-08-05 11:00:00,405.4,405.52,405.25,405.46,103401.0,382.2145,382.3276,382.073,382.271,103401.0
2021-08-05 11:30:00,405.47,405.53,405.22,405.32,73491.0,382.2805,382.337,382.0448,382.139,73491.0
2021-08-05 12:00:00,405.31,405.44,405.19,405.23,250785.0,382.1296,382.2522,382.0165,382.0542,250785.0
2021-08-05 12:30:00,405.23,405.32,404.91,404.92,114223.0,382.0542,382.139,381.7525,381.7619,114223.0
2021-08-05 13:00:00,404.92,405.22,404.88,405.18,52253.0,381.7619,382.0448,381.7242,382.0071,52253.0
2021-08-05 13:30:00,405.19,405.41,405.15,405.41,59266.0,382.0165,382.2239,381.9788,382.2239,59266.0
2021-08-05 14:00:00,405.4,405.53,405.22,405.26,80066.0,382.2145,382.337,382.0448,382.0825,80066.0
2021-08-05 14:30:00,405.24,405.37,405.12,405.17,99122.0,382.0636,382.1862,381.9505,381.9976,99122.0
2021-08-05 15:00:00,405.18,405.37,405.09,405.27,143921.0,382.0071,382.1862,381.9222,382.0919,143921.0
2021-08-05 15:30:00,405.26,406.19,405.22,406.13,555757.0,382.0825,382.9593,382.0448,382.9027,555757.0
2021-08-06 09:30:00,406.41,407.18,406.21,406.34,295000.0,383.1667,383.8927,382.9781,383.1007,295000.0
2021-08-06 10:00:00,406.38,406.81,406.17,406.73,141996.0,383.1384,383.5438,382.9404,383.4684,141996.0
2021-08-06 10:30:00,406.7,406.92,406.19,406.41,108508.0,383.4401,383.6475,382.9593,383.1667,108508.0
2021-08-06 11:00:00,406.47,406.75,406.22,406.71,114342.0,383.2233,383.4873,382.9876,383.4495,114342.0
2021-08-06 11:30:00,406.67,406.86,406.37,406.86,44649.0,383.4118,383.591,383.129,383.591,44649.0
2021-08-06 12:00:00,406.89,406.89,406.64,406.84,48299.0,383.6193,383.6193,383.3836,383.5721,48299.0
2021-08-06 12:30:00,406.81,407.06,406.67,407.04,39215.0,383.5438,383.7795,383.4118,383.7607,39215.0
2021-08-06 13:00:00,407.06,407.1,406.85,406.89,44298.0,383.7795,383.8172,383.5815,383.6193,44298.0
2021-08-06 13:30:00,406.89,406.99,406.81,406.95,47281.0,383.6193,383.7135,383.5438,383.6758,47281.0
2021-08-06 14:00:00,406.95,407.01,406.76,406.82,54204.0,383.6758,383.7324,383.4967,383.5533,54204.0
2021-08-06 14:30:00,406.82,406.85,406.39,406.39,115181.0,383.5533,383.5815,383.1479,383.1479,115181.0
2021-08-06 15:00:00,406.4,406.79,406.29,406.79,116203.0,383.1573,383.525,383.0536,383.525,116203.0
2021-08-06 15:30:00,406.77,406.95,406.35,406.83,343175.0,383.5061,383.6758,383.1101,383.5627,343175.0
2021-08-09 09:30:00,406.75,407.04,405.69,406.13,360026.0,383.4873,383.7607,382.4879,382.9027,360026.0
2021-08-09 10:00:00,406.13,406.25,405.84,406.14,124913.0,382.9027,383.0159,382.6293,382.9121,124913.0
2021-08-09 10:30:00,406.15,406.58,406.05,406.22,94828.0,382.9216,383.327,382.8273,382.9876,94828.0
2021-08-09 11:00:00,406.16,406.37,406.1,406.33,98196.0,382.931,383.129,382.8744,383.0913,98196.0
2021-08-09 11:30:00,406.33,406.66,406.28,406.66,37806.0,383.0913,383.4024,383.0441,383.4024,37806.0
2021-08-09 12:00:00,406.67,406.67,406.38,406.41,55373.0,383.4118,383.4118,383.1384,383.1667,55373.0
2021-08-09 12:30:00,406.41,406.55,406.4,406.49,27878.0,383.1667,383.2987,383.1573,383.2421,27878.0
2021-08-09 13:00:00,406.51,406.61,406.44,406.48,44122.0,383.261,383.3553,383.195,383.2327,44122.0
2021-08-09 13:30:00,406.46,406.63,406.4,406.57,54935.0,383.2138,383.3741,383.1573,383.3176,54935.0
2021-08-09 14:00:00,406.56,406.9,406.56,406.9,38362.0,383.3081,383.6287,383.3081,383.6287,38362.0
2021-08-09 14:30:00,406.93,407.05,406.75,406.8,114290.0,383.657,383.7701,383.4873,383.5344,114290.0
2021-08-09 15:00:00,406.78,406.83,406.52,406.64,101522.0,383.5155,383.5627,383.2704,383.3836,101522.0
2021-08-09 15:30:00,406.63,406.93,406.22,406.51,187528.0,383.3741,383.657,382.9876,383.261,187528.0
2021-08-10 09:30:00,406.91,407.28,406.56,407.15,240978.0,383.6381,383.987,383.3081,383.8644,240978.0
2021-08-10 10:00:00,407.19,407.67,407.12,407.36,201475.0,383.9021,384.3546,383.8361,384.0624,201475.0
2021-08-10 10:30:00,407.35,407.35,406.23,406.63,225681.0,384.0529,384.0529,382.997,383.3741,225681.0
2021-08-10 11:00:00,406.6,406.97,406.28,406.91,91734.0,383.3458,383.6947,383.0441,383.6381,91734.0
2021-08-10 11:30:00,406.9,407.3,406.72,407.29,81486.0,383.6287,384.0058,383.459,383.9964,81486.0
2021-08-10 12:00:00,407.31,407.54,407.19,407.35,69105.0,384.0152,384.2321,383.9021,384.0529,69105.0
2021-08-10 12:30:00,407.3,407.31,407.03,407.16,81046.0,384.0058,384.0152,383.7512,383.8738,81046.0
2021-08-10 13:00:00,407.16,407.25,407.01,407.14,50221.0,383.8738,383.9587,383.7324,383.855,50221.0
2021-08-10 13:30:00,407.11,407.25,406.81,407.21,126463.0,383.8267,383.9587,383.5438,383.921,126463.0
2021-08-10 14:00:00,407.23,407.31,406.71,407.06,127340.0,383.9398,384.0152,383.4495,383.7795,127340.0
2021-08-10 14:30:00,407.06,407.17,407.03,407.12,58968.0,383.7795,383.8832,383.7512,383.8361,58968.0
2021-08-10 15:00:00,407.12,407.14,406.82,406.97,174965.0,383.8361,383.855,383.5533,383.6947,174965.0
2021-08-10 15:30:00,406.97,407.01,406.54,406.92,156329.0,383.6947,383.7324,383.2893,383.6475,156329.0
2021-08-11 09:30:00,408.0,408.07,407.49,407.77,240685.0,384.6658,384.7318,384.1849,384.4489,240685.0
2021-08-11 10:00:00,407.8,408.0,407.7,407.86,102421.0,384.4772,384.6658,384.3829,384.5338,102421.0
2021-08-11 10:30:00,407.84,407.92,407.52,407.56,137536.0,384.5149,384.5903,384.2132,384.2509,137536.0
2021-08-11 11:00:00,407.59,407.59,407.0,407.18,154561.0,384.2792,384.2792,383.723,383.8927,154561.0
2021-08-11 11:30:00,407.11,407.36,406.91,407.07,85362.0,383.8267,384.0624,383.6381,383.789,85362.0
2021-08-11 12:00:00,407.06,407.37,407.03,407.25,64020.0,383.7795,384.0718,383.7512,383.9587,64020.0
2021-08-11 12:30:00,407.24,407.49,407.23,407.48,63258.0,383.9492,384.1849,383.9398,384.1755,63258.0
2021-08-11 13:00:00,407.46,407.71,407.45,407.66,117349.0,384.1567,384.3924,384.1472,384.3452,117349.0
2021-08-11 13:30:00,407.66,407.69,407.4,407.61,150290.0,384.3452,384.3735,384.1001,384.2981,150290.0
2021-08-11 14:00:00,407.61,407.71,407.37,407.53,86414.0,384.2981,384.3924,384.0718,384.2227,86414.0
2021-08-11 14:30:00,407.53,407.71,407.53,407.62,59313.0,384.2227,384.3924,384.2227,384.3075,59313.0
2021-08-11 15:00:00,407.66,407.94,407.62,407.91,200929.0,384.3452,384.6092,384.3075,384.5809,200929.0
2021-08-11 15:30:00,407.89,407.97,407.61,407.96,214399.0,384.5621,384.6375,384.2981,384.6281,214399.0
2021-08-12 09:30:00,407.82,407.86,407.16,407.34,329793.0,384.4961,384.5338,383.8738,384.0435,329793.0
2021-08-12 10:00:00,407.39,407.67,406.97,407.65,121122.0,384.0907,384.3546,383.6947,384.3358,121122.0
2021-08-12 10:30:00,407.67,407.96,407.6,407.96,86570.0,384.3546,384.6281,384.2886,384.6281,86570.0
2021-08-12 11:00:00,407.95,408.06,407.61,407.97,93470.0,384.6186,384.7223,384.2981,384.6375,93470.0
2021-08-12 11:30:00,407.97,408.28,407.88,408.07,76155.0,384.6375,384.9298,384.5526,384.7318,76155.0
2021-08-12 12:00:00,408.08,408.5,408.08,408.48,94582.0,384.7412,385.1372,384.7412,385.1183,94582.0
2021-08-12 12:30:00,408.47,408.59,408.43,408.5,112415.0,385.1089,385.222,385.0712,385.1372,112415.0
2021-08-12 13:00:00,408.49,408.5,408.3,408.48,131556.0,385.1277,385.1372,384.9486,385.1183,131556.0
2021-08-12 13:30:00,408.47,408.64,408.46,408.51,57674.0,385.1089,385.2692,385.0995,385.1466,57674.0
2021-08-12 14:00:00,408.51,408.77,408.44,408.71,45265.0,385.1466,385.3917,385.0806,385.3352,45265.0
2021-08-12 14:30:00,408.71,409.0,408.67,408.97,146851.0,385.3352,385.6086,385.2975,385.5803,146851.0
2021-08-12 15:00:00,408.96,409.18,408.96,409.13,98599.0,385.5709,385.7783,385.5709,385.7311,98599.0
2021-08-12 15:30:00,409.12,409.33,408.9,409.13,248982.0,385.7217,385.9197,385.5143,385.7311,248982.0
2021-08-13 09:30:00,409.64,409.89,409.24,409.58,258020.0,386.212,386.4477,385.8349,386.1554,258020.0
2021-08-13 10:00:00,409.55,409.85,409.18,409.48,190016.0,386.1271,386.41,385.7783,386.0611,190016.0
2021-08-13 10:30:00,409.48,409.62,409.33,409.52,76494.0,386.0611,386.1931,385.9197,386.0988,76494.0
2021-08-13 11:00:00,409.52,409.73,409.45,409.64,80296.0,386.0988,386.2968,386.0328,386.212,80296.0
2021-08-13 11:30:00,409.66,409.66,409.48,409.58,51830.0,386.2308,386.2308,386.0611,386.1554,51830.0
2021-08-13 12:00:00,409.59,409.66,409.51,409.56,33264.0,386.1648,386.2308,386.0894,386.1366,33264.0
2021-08-13 12:30:00,409.55,409.66,409.43,409.61,45372.0,386.1271,386.2308,386.014,386.1837,45372.0
2021-08-13 13:00:00,409.62,409.65,409.48,409.65,91741.0,386.1931,386.2214,386.0611,386.2214,91741.0
2021-08-13 13:30:00,409.62,409.84,409.6,409.76,143347.0,386.1931,386.4005,386.1743,386.3251,143347.0
2021-08-13 14:00:00,409.76,409.79,409.66,409.66,48830.0,386.3251,386.3534,386.2308,386.2308,48830.0
2021-08-13 14:30:00,409.68,409.68,409.29,409.5,82434.0,386.2497,386.2497,385.882,386.08,82434.0
2021-08-13 15:00:00,409.49,409.7,409.46,409.53,60099.0,386.0706,386.2685,386.0423,386.1083,60099.0
2021-08-13 15:30:00,409.53,409.96,409.41,409.94,294523.0,386.1083,386.5137,385.9951,386.4948,294523.0
2021-08-16 09:30:00,408.69,408.87,407.37,407.61,470919.0,385.3163,385.486,384.0718,384.2981,470919.0
2021-08-16 10:00:00,407.61,408.29,407.18,407.33,236417.0,384.2981,384.9392,383.8927,384.0341,236417.0
2021-08-16 10:30:00,407.32,407.72,407.15,407.37,144639.0,384.0247,384.4018,383.8644,384.0718,144639.0
2021-08-16 11:00:00,407.38,408.01,407.37,407.93,102708.0,384.0812,384.6752,384.0718,384.5998,102708.0
2021-08-16 11:30:00,407.96,408.52,407.92,408.33,96969.0,384.6281,385.156,384.5903,384.9769,96969.0
2021-08-16 12:00:00,408.35,408.77,408.31,408.61,94388.0,384.9958,385.3917,384.958,385.2409,94388.0
2021-08-16 12:30:00,408.62,409.03,408.44,408.99,52120.0,385.2503,385.6369,385.0806,385.5992,52120.0
2021-08-16 13:00:00,409.02,409.34,408.93,409.25,108638.0,385.6274,385.9291,385.5426,385.8443,108638.0
2021-08-16 13:30:00,409.27,409.71,409.21,409.71,89765.0,385.8631,386.278,385.8066,386.278,89765.0
2021-08-16 14:00:00,409.71,409.99,409.59,409.79,87030.0,386.278,386.542,386.1648,386.3534,87030.0
2021-08-16 14:30:00,409.79,410.38,409.79,410.12,147949.0,386.3534,386.9097,386.3534,386.6645,147949.0
2021-08-16 15:00:00,410.12,410.62,410.05,410.49,161901.0,386.6645,387.1359,386.5985,387.0134,161901.0
2021-08-16 15:30:00,410.49,411.01,410.23,411.01,225270.0,387.0134,387.5036,386.7682,387.5036,225270.0
2021-08-17 09:30:00,408.41,408.91,407.53,407.88,692134.0,385.0523,385.5237,384.2227,384.5526,692134.0
2021-08-17 10:00:00,407.8,408.96,407.6,408.8,208239.0,384.4772,385.5709,384.2886,385.42,208239.0
2021-08-17 10:30:00,408.8,409.05,408.29,408.54,162846.0,385.42,385.6557,384.9392,385.1749,162846.0
2021-08-17 11:00:00,408.48,408.65,407.96,408.05,124293.0,385.1183,385.2786,384.6281,384.7129,124293.0
2021-08-17 11:30:00,407.99,408.44,407.28,407.29,184931.0,384.6563,385.0806,383.987,383.9964,184931.0
2021-08-17 12:00:00,407.28,407.5,406.75,407.39,165850.0,383.987,384.1944,383.4873,384.0907,165850.0
2021-08-17 12:30:00,407.35,407.36,405.32,405.41,301115.0,384.0529,384.0624,382.139,382.2239,301115.0
2021-08-17 13:00:00,405.41,406.5,405.31,406.46,269340.0,382.2239,383.2516,382.1296,383.2138,269340.0
2021-08-17 13:30:00,406.48,406.49,405.47,406.43,219763.0,383.2327,383.2421,382.2805,383.1856,219763.0
2021-08-17 14:00:00,406.44,407.18,406.41,406.64,175913.0,383.195,383.8927,383.1667,383.3836,175913.0
2021-08-17 14:30:00,406.66,407.41,406.14,407.32,202368.0,383.4024,384.1095,382.9121,384.0247,202368.0
2021-08-17 15:00:00,407.33,407.72,407.16,407.41,231564.0,384.0341,384.4018,383.8738,384.1095,231564.0
2021-08-17 15:30:00,407.42,408.25,407.04,408.25,408590.0,384.1189,384.9015,383.7607,384.9015,408590.0
2021-08-18 09:30:00,407.25,408.29,406.98,408.23,372423.0,383.9587,384.9392,383.7041,384.8826,372423.0
2021-08-18 10:00:00,408.28,408.75,408.07,408.37,212000.0,384.9298,385.3729,384.7318,385.0146,212000.0
2021-08-18 10:30:00,408.41,408.65,407.85,408.0,221317.0,385.0523,385.2786,384.5244,384.6658,221317.0
2021-08-18 11:00:00,407.95,408.03,407.51,407.81,178469.0,384.6186,384.6941,384.2038,384.4866,178469.0
2021-08-18 11:30:00,407.8,407.93,407.42,407.61,104785.0,384.4772,384.5998,384.1189,384.2981,104785.0
2021-08-18 12:00:00,407.59,407.91,407.24,407.26,83728.0,384.2792,384.5809,383.9492,383.9681,83728.0
2021-08-18 12:30:00,407.28,407.61,407.28,407.6,67654.0,383.987,384.2981,383.987,384.2886,67654.0
2021-08-18 13:00:00,407.61,407.62,407.16,407.32,70434.0,384.2981,384.3075,383.8738,384.0247,70434.0
2021-08-18 13:30:00,407.31,407.67,407.31,407.58,114495.0,384.0152,384.3546,384.0152,384.2698,114495.0
2021-08-18 14:00:00,407.58,408.37,406.08,407.49,349844.0,384.2698,385.0146,382.8556,384.1849,349844.0
2021-08-18 14:30:00,407.5,407.79,406.79,407.18,183549.0,384.1944,384.4678,383.525,383.8927,183549.0
2021-08-18 15:00:00,407.09,407.11,405.91,405.94,200426.0,383.8078,383.8267,382.6953,382.7236,200426.0
2021-08-18 15:30:00,405.9,405.94,403.54,403.82,742068.0,382.6859,382.7236,380.4608,380.7248,742068.0
2021-08-19 09:30:00,401.09,403.46,400.93,403.13,724182.0,378.151,380.3854,378.0001,380.0743,724182.0
2021-08-19 10:00:00,403.17,404.49,403.08,403.65,345574.0,380.112,381.3565,380.0272,380.5646,345574.0
2021-08-19 10:30:00,403.71,404.05,402.2,404.03,313561.0,380.6211,380.9417,379.1975,380.9228,313561.0
2021-08-19 11:00:00,404.07,404.17,403.42,403.48,190200.0,380.9605,381.0548,380.3477,380.4043,190200.0
2021-08-19 11:30:00,403.6,405.47,403.5,405.19,204359.0,380.5174,382.2805,380.4231,382.0165,204359.0
2021-08-19 12:00:00,405.19,405.55,404.49,404.75,144026.0,382.0165,382.3559,381.3565,381.6016,144026.0
2021-08-19 12:30:00,404.75,405.36,404.61,405.31,122754.0,381.6016,382.1768,381.4697,382.1296,122754.0
2021-08-19 13:00:00,405.34,405.36,404.0,404.01,186595.0,382.1579,382.1768,380.8945,380.904,186595.0
2021-08-19 13:30:00,404.0,404.57,403.59,403.59,172453.0,380.8945,381.4319,380.508,380.508,172453.0
2021-08-19 14:00:00,403.52,403.91,402.77,402.84,157307.0,380.442,380.8097,379.7349,379.8009,157307.0
2021-08-19 14:30:00,402.8,404.23,402.18,404.17,309228.0,379.7632,381.1114,379.1786,381.0548,309228.0
2021-08-19 15:00:00,404.16,405.36,404.16,405.31,248469.0,381.0454,382.1768,381.0454,382.1296,248469.0
2021-08-19 15:30:00,405.29,405.46,403.83,404.39,544564.0,382.1108,382.271,380.7343,381.2622,544564.0
2021-08-20 09:30:00,404.68,406.42,404.26,406.17,424084.0,381.5356,383.1761,381.1397,382.9404,424084.0
2021-08-20 10:00:00,406.2,407.21,406.12,406.87,254721.0,382.9687,383.921,382.8933,383.6004,254721.0
2021-08-20 10:30:00,406.93,407.27,406.4,406.52,169178.0,383.657,383.9775,383.1573,383.2704,169178.0
2021-08-20 11:00:00,406.49,406.88,406.35,406.51,139811.0,383.2421,383.6098,383.1101,383.261,139811.0
2021-08-20 11:30:00,406.51,407.08,406.31,406.74,218799.0,383.261,383.7984,383.0724,383.4778,218799.0
2021-08-20 12:00:00,406.74,407.49,406.65,407.49,121332.0,383.4778,384.1849,383.393,384.1849,121332.0
2021-08-20 12:30:00,407.52,407.75,407.43,407.47,71408.0,384.2132,384.4301,384.1284,384.1661,71408.0
2021-08-20 13:00:00,407.47,407.75,407.45,407.46,80603.0,384.1661,384.4301,384.1472,384.1567,80603.0
2021-08-20 13:30:00,407.46,407.57,407.01,407.05,121642.0,384.1567,384.2604,383.7324,383.7701,121642.0
2021-08-20 14:00:00,407.09,407.44,406.84,406.95,123813.0,383.8078,384.1378,383.5721,383.6758,123813.0
2021-08-20 14:30:00,406.94,407.14,406.78,407.11,103928.0,383.6664,383.855,383.5155,383.8267,103928.0
2021-08-20 15:00:00,407.09,407.62,407.01,407.62,137027.0,383.8078,384.3075,383.7324,384.3075,137027.0
2021-08-20 15:30:00,407.59,407.92,407.44,407.58,344292.0,384.2792,384.5903,384.1378,384.2698,344292.0
2021-08-23 09:30:00,409.25,410.5,409.23,410.37,562696.0,385.8443,387.0228,385.8254,386.9002,562696.0
2021-08-23 10:00:00,410.37,411.15,410.19,410.87,411285.0,386.9002,387.6356,386.7305,387.3716,411285.0
2021-08-23 10:30:00,410.88,411.24,410.69,411.19,187587.0,387.3811,387.7205,387.2019,387.6733,187587.0
2021-08-23 11:00:00,411.2,411.64,411.19,411.4,119590.0,387.6828,388.0976,387.6733,387.8713,119590.0
2021-08-23 11:30:00,411.43,411.75,411.42,411.64,102169.0,387.8996,388.2013,387.8902,388.0976,102169.0
2021-08-23 12:00:00,411.66,411.82,411.64,411.74,72545.0,388.1165,388.2673,388.0976,388.1919,72545.0
2021-08-23 12:30:00,411.75,412.03,411.59,412.02,140257.0,388.2013,388.4653,388.0505,388.4559,140257.0
2021-08-23 13:00:00,412.03,412.08,411.49,411.59,120136.0,388.4653,388.5124,387.9562,388.0505,120136.0
2021-08-23 13:30:00,411.61,411.75,411.36,411.61,109457.0,388.0693,388.2013,387.8336,388.0693,109457.0
2021-08-23 14:00:00,411.64,411.87,411.55,411.67,110061.0,388.0976,388.3144,388.0127,388.1259,110061.0
2021-08-23 14:30:00,411.66,411.98,411.63,411.9,82326.0,388.1165,388.4181,388.0882,388.3427,82326.0
2021-08-23 15:00:00,411.91,411.95,411.54,411.73,156177.0,388.3522,388.3899,388.0033,388.1824,156177.0
2021-08-23 15:30:00,411.73,411.9,411.09,411.2,291046.0,388.1824,388.3427,387.579,387.6828,291046.0
2021-08-24 09:30:00,411.83,412.03,411.35,411.88,481066.0,388.2767,388.4653,387.8242,388.3239,481066.0
2021-08-24 10:00:00,411.85,412.21,411.72,412.17,145552.0,388.2956,388.635,388.173,388.5973,145552.0
2021-08-24 10:30:00,412.21,412.3,411.98,412.05,139996.0,388.635,388.7198,388.4181,388.4841,139996.0
2021-08-24 11:00:00,412.06,412.22,411.88,411.88,121176.0,388.4936,388.6444,388.3239,388.3239,121176.0
2021-08-24 11:30:00,411.84,411.94,411.66,411.9,167431.0,388.2862,388.3804,388.1165,388.3427,167431.0
2021-08-24 12:00:00,411.9,411.91,411.55,411.58,158884.0,388.3427,388.3522,388.0127,388.041,158884.0
2021-08-24 12:30:00,411.59,411.84,411.51,411.8,94137.0,388.0505,388.2862,387.975,388.2484,94137.0
2021-08-24 13:00:00,411.83,411.96,411.8,411.88,58291.0,388.2767,388.3993,388.2484,388.3239,58291.0
2021-08-24 13:30:00,411.89,412.17,411.89,412.1,88361.0,388.3333,388.5973,388.3333,388.5313,88361.0
2021-08-24 14:00:00,412.1,412.23,412.08,412.15,53529.0,388.5313,388.6539,388.5124,388.5784,53529.0
2021-08-24 14:30:00,412.15,412.34,412.13,412.33,100723.0,388.5784,388.7576,388.5596,388.7481,100723.0
2021-08-24 15:00:00,412.32,412.36,412.18,412.3,89906.0,388.7387,388.7764,388.6067,388.7198,89906.0
2021-08-24 15:30:00,412.29,412.29,411.61,411.85,366470.0,388.7104,388.7104,388.0693,388.2956,366470.0
2021-08-25 09:30:00,412.06,412.18,411.67,412.15,744561.0,388.4936,388.6067,388.1259,388.5784,744561.0
2021-08-25 10:00:00,412.17,412.33,412.0,412.12,137634.0,388.5973,388.7481,388.437,388.5501,137634.0
2021-08-25 10:30:00,412.1,412.38,411.95,412.26,93339.0,388.5313,388.7953,388.3899,388.6821,93339.0
2021-08-25 11:00:00,412.26,412.66,412.24,412.65,83636.0,388.6821,389.0593,388.6633,389.0498,83636.0
2021-08-25 11:30:00,412.66,412.99,412.55,412.88,114911.0,389.0593,389.3704,388.9555,389.2667,114911.0
2021-08-25 12:00:00,412.88,413.1,412.84,413.07,96462.0,389.2667,389.4741,389.229,389.4458,96462.0
2021-08-25 12:30:00,413.07,413.14,412.86,413.03,88401.0,389.4458,389.5118,389.2478,389.4081,88401.0
2021-08-25 13:00:00,413.05,413.05,412.84,412.84,70532.0,389.427,389.427,389.229,389.229,70532.0
2021-08-25 13:30:00,412.85,413.02,412.84,412.87,64899.0,389.2384,389.3987,389.229,389.2572,64899.0
2021-08-25 14:00:00,412.87,413.07,412.81,412.97,80140.0,389.2572,389.4458,389.2007,389.3515,80140.0
2021-08-25 14:30:00,412.97,412.99,412.68,412.91,90877.0,389.3515,389.3704,389.0781,389.295,90877.0
2021-08-25 15:00:00,412.9,412.95,412.62,412.8,56870.0,389.2855,389.3327,389.0215,389.1913,56870.0
2021-08-25 15:30:00,412.81,413.21,412.65,412.69,552498.0,389.2007,389.5778,389.0498,389.0875,552498.0
2021-08-26 09:30:00,412.41,412.66,412.06,412.06,281534.0,388.8236,389.0593,388.4936,388.4936,281534.0
2021-08-26 10:00:00,412.04,412.43,410.61,411.46,234448.0,388.4747,388.8424,387.1265,387.9279,234448.0
2021-08-26 10:30:00,411.48,411.78,410.5,410.91,303745.0,387.9467,388.2296,387.0228,387.4093,303745.0
2021-08-26 11:00:00,410.87,411.78,410.22,411.39,281536.0,387.3716,388.2296,386.7588,387.8619,281536.0
2021-08-26 11:30:00,411.43,411.68,411.04,411.41,170871.0,387.8996,388.1353,387.5319,387.8807,170871.0
2021-08-26 12:00:00,411.41,411.94,411.4,411.83,115869.0,387.8807,388.3804,387.8713,388.2767,115869.0
2021-08-26 12:30:00,411.83,411.95,411.42,411.64,123085.0,388.2767,388.3899,387.8902,388.0976,123085.0
2021-08-26 13:00:00,411.64,411.8,411.11,411.33,282605.0,388.0976,388.2484,387.5979,387.8053,282605.0
2021-08-26 13:30:00,411.31,411.69,411.29,411.41,97988.0,387.7865,388.1447,387.7676,387.8807,97988.0
2021-08-26 14:00:00,411.4,411.41,410.79,411.02,148614.0,387.8713,387.8807,387.2962,387.5131,148614.0
2021-08-26 14:30:00,411.01,411.18,410.65,410.71,142615.0,387.5036,387.6639,387.1642,387.2208,142615.0
2021-08-26 15:00:00,410.68,410.91,410.2,410.57,213035.0,387.1925,387.4093,386.74,387.0888,213035.0
2021-08-26 15:30:00,410.57,410.92,410.24,410.27,603589.0,387.0888,387.4188,386.7777,386.8059,603589.0
2021-08-27 09:30:00,411.09,411.88,411.02,411.67,356475.0,387.579,388.3239,387.5131,388.1259,356475.0
2021-08-27 10:00:00,411.69,413.58,411.11,413.1,467518.0,388.1447,389.9266,387.5979,389.4741,467518.0
2021-08-27 10:30:00,413.16,413.59,412.7,413.37,205173.0,389.5307,389.9361,389.097,389.7287,205173.0
2021-08-27 11:00:00,413.39,413.57,413.05,413.06,202383.0,389.7475,389.9172,389.427,389.4364,202383.0
2021-08-27 11:30:00,413.08,413.69,413.07,413.62,109788.0,389.4552,390.0304,389.4458,389.9644,109788.0
2021-08-27 12:00:00,413.62,413.73,413.43,413.68,88945.0,389.9644,390.0681,389.7852,390.0209,88945.0
2021-08-27 12:30:00,413.68,413.89,413.64,413.89,133805.0,390.0209,390.2189,389.9832,390.2189,133805.0
2021-08-27 13:00:00,413.9,414.12,413.85,414.03,93754.0,390.2283,390.4358,390.1812,390.3509,93754.0
2021-08-27 13:30:00,414.05,414.15,413.93,414.03,119809.0,390.3698,390.464,390.2566,390.3509,119809.0
2021-08-27 14:00:00,414.04,414.04,413.73,413.89,95098.0,390.3603,390.3603,390.0681,390.2189,95098.0
2021-08-27 14:30:00,413.9,414.03,413.82,413.91,97003.0,390.2283,390.3509,390.1529,390.2378,97003.0
2021-08-27 15:00:00,413.9,414.23,413.88,414.03,145978.0,390.2283,390.5395,390.2095,390.3509,145978.0
2021-08-27 15:30:00,414.03,414.33,413.75,413.9,701696.0,390.3509,390.6337,390.0869,390.2283,701696.0
2021-08-30 09:30:00,414.65,415.08,414.39,415.05,451339.0,390.9354,391.3409,390.6903,391.3126,451339.0
2021-08-30 10:00:00,415.06,415.73,414.89,415.72,145458.0,391.322,391.9537,391.1617,391.9443,145458.0
2021-08-30 10:30:00,415.73,416.32,415.64,416.31,136007.0,391.9537,392.5099,391.8688,392.5005,136007.0
2021-08-30 11:00:00,416.31,416.55,416.11,416.14,130460.0,392.5005,392.7268,392.3119,392.3402,130460.0
2021-08-30 11:30:00,416.14,416.49,416.14,416.4,123794.0,392.3402,392.6702,392.3402,392.5854,123794.0
2021-08-30 12:00:00,416.41,416.44,415.9,416.01,103792.0,392.5948,392.6231,392.114,392.2177,103792.0
2021-08-30 12:30:00,416.01,416.24,415.92,416.24,147023.0,392.2177,392.4345,392.1328,392.4345,147023.0
2021-08-30 13:00:00,416.24,416.31,416.14,416.22,70775.0,392.4345,392.5005,392.3402,392.4157,70775.0
2021-08-30 13:30:00,416.22,416.45,416.14,416.44,83477.0,392.4157,392.6325,392.3402,392.6231,83477.0
2021-08-30 14:00:00,416.44,416.56,416.27,416.37,86536.0,392.6231,392.7362,392.4628,392.5571,86536.0
2021-08-30 14:30:00,416.37,416.4,416.15,416.4,99156.0,392.5571,392.5854,392.3497,392.5854,99156.0
2021-08-30 15:00:00,416.4,416.47,416.21,416.25,111817.0,392.5854,392.6514,392.4062,392.4439,111817.0
2021-08-30 15:30:00,416.22,416.25,415.65,415.76,237067.0,392.4157,392.4439,391.8783,391.982,237067.0
2021-08-31 09:30:00,415.66,415.8,414.58,414.75,666632.0,391.8877,392.0197,390.8695,391.0297,666632.0
2021-08-31 10:00:00,414.75,415.53,414.67,415.22,237053.0,391.0297,391.7651,390.9543,391.4728,237053.0
2021-08-31 10:30:00,415.21,415.67,415.09,415.61,145629.0,391.4634,391.8971,391.3503,391.8405,145629.0
2021-08-31 11:00:00,415.64,416.0,415.27,415.72,158812.0,391.8688,392.2082,391.52,391.9443,158812.0
2021-08-31 11:30:00,415.7,416.02,415.66,415.86,95165.0,391.9254,392.2271,391.8877,392.0762,95165.0
2021-08-31 12:00:00,415.87,416.0,415.68,415.97,120637.0,392.0857,392.2082,391.9065,392.18,120637.0
2021-08-31 12:30:00,415.96,415.98,415.74,415.83,108781.0,392.1705,392.1894,391.9631,392.048,108781.0
2021-08-31 13:00:00,415.82,415.82,415.01,415.21,155357.0,392.0385,392.0385,391.2749,391.4634,155357.0
2021-08-31 13:30:00,415.16,415.45,415.03,415.43,154846.0,391.4163,391.6897,391.2937,391.6708,154846.0
2021-08-31 14:00:00,415.43,415.47,415.13,415.2,151245.0,391.6708,391.7085,391.388,391.454,151245.0
2021-08-31 14:30:00,415.22,415.42,414.95,415.42,202465.0,391.4728,391.6614,391.2183,391.6614,202465.0
2021-08-31 15:00:00,415.41,415.47,414.82,414.9,317801.0,391.652,391.7085,391.0957,391.1711,317801.0
2021-08-31 15:30:00,414.89,415.52,414.8,415.18,950837.0,391.1617,391.7557,391.0769,391.4351,950837.0
2021-09-01 09:30:00,416.05,416.18,415.41,415.58,474968.0,392.2554,392.3779,391.652,391.8123,474968.0
2021-09-01 10:00:00,415.58,416.1,415.52,415.8,164780.0,391.8123,392.3025,391.7557,392.0197,164780.0
2021-09-01 10:30:00,415.85,416.13,415.72,416.11,138642.0,392.0668,392.3308,391.9443,392.3119,138642.0
2021-09-01 11:00:00,416.1,416.18,415.67,415.85,113930.0,392.3025,392.3779,391.8971,392.0668,113930.0
2021-09-01 11:30:00,415.85,416.04,415.8,415.91,87247.0,392.0668,392.246,392.0197,392.1234,87247.0
2021-09-01 12:00:00,415.91,416.24,415.88,416.18,131030.0,392.1234,392.4345,392.0951,392.3779,131030.0
2021-09-01 12:30:00,416.16,416.48,416.12,416.46,75595.0,392.3591,392.6608,392.3214,392.6419,75595.0
2021-09-01 13:00:00,416.47,416.54,416.37,416.48,82056.0,392.6514,392.7174,392.5571,392.6608,82056.0
2021-09-01 13:30:00,416.5,416.59,416.42,416.54,59795.0,392.6796,392.7645,392.6042,392.7174,59795.0
2021-09-01 14:00:00,416.54,416.54,416.15,416.21,105720.0,392.7174,392.7174,392.3497,392.4062,105720.0
2021-09-01 14:30:00,416.22,416.23,415.79,415.89,181022.0,392.4157,392.4251,392.0102,392.1045,181022.0
2021-09-01 15:00:00,415.85,415.99,415.49,415.72,189389.0,392.0668,392.1988,391.7274,391.9443,189389.0
2021-09-01 15:30:00,415.71,415.72,415.16,415.42,287567.0,391.9348,391.9443,391.4163,391.6614,287567.0
2021-09-02 09:30:00,416.79,417.44,416.73,416.84,321181.0,392.9531,393.5659,392.8965,393.0002,321181.0
2021-09-02 10:00:00,416.86,417.03,416.54,416.96,170537.0,393.0191,393.1793,392.7174,393.1133,170537.0
2021-09-02 10:30:00,416.97,417.14,416.77,416.93,164020.0,393.1228,393.283,392.9342,393.085,164020.0
2021-09-02 11:00:00,416.92,417.17,416.74,417.08,135831.0,393.0756,393.3113,392.9059,393.2265,135831.0
2021-09-02 11:30:00,417.09,417.19,416.9,416.94,144870.0,393.2359,393.3302,393.0568,393.0945,144870.0
2021-09-02 12:00:00,416.92,416.96,416.62,416.71,75267.0,393.0756,393.1133,392.7928,392.8776,75267.0
2021-09-02 12:30:00,416.68,416.89,416.57,416.84,53417.0,392.8493,393.0473,392.7456,393.0002,53417.0
2021-09-02 13:00:00,416.84,416.89,416.24,416.24,110471.0,393.0002,393.0473,392.4345,392.4345,110471.0
2021-09-02 13:30:00,416.26,416.39,415.81,415.95,130162.0,392.4534,392.5759,392.0291,392.1611,130162.0
2021-09-02 14:00:00,415.9,416.05,415.49,415.75,162750.0,392.114,392.2554,391.7274,391.9725,162750.0
2021-09-02 14:30:00,415.65,416.31,415.56,416.22,114923.0,391.8783,392.5005,391.7934,392.4157,114923.0
2021-09-02 15:00:00,416.27,416.37,415.78,415.85,155618.0,392.4628,392.5571,392.0008,392.0668,155618.0
2021-09-02 15:30:00,415.87,416.7,415.69,416.67,288531.0,392.0857,392.8682,391.916,392.8399,288531.0
2021-09-03 09:30:00,415.57,416.27,415.16,415.98,439998.0,391.8028,392.4628,391.4163,392.1894,439998.0
2021-09-03 10:00:00,416.01,416.47,415.8,416.14,219174.0,392.2177,392.6514,392.0197,392.3402,219174.0
2021-09-03 10:30:00,416.11,416.26,415.67,416.07,161897.0,392.3119,392.4534,391.8971,392.2742,161897.0
2021-09-03 11:00:00,416.05,416.5,415.95,416.35,118186.0,392.2554,392.6796,392.1611,392.5382,118186.0
2021-09-03 11:30:00,416.39,416.53,416.07,416.14,164551.0,392.5759,392.7079,392.2742,392.3402,164551.0
2021-09-03 12:00:00,416.11,416.38,416.03,416.33,145484.0,392.3119,392.5665,392.2365,392.5194,145484.0
2021-09-03 12:30:00,416.34,416.36,416.05,416.23,78155.0,392.5288,392.5476,392.2554,392.4251,78155.0
2021-09-03 13:00:00,416.25,416.84,416.24,416.66,123416.0,392.4439,393.0002,392.4345,392.8305,123416.0
2021-09-03 13:30:00,416.68,416.93,416.61,416.88,79269.0,392.8493,393.085,392.7834,393.0379,79269.0
2021-09-03 14:00:00,416.89,416.91,416.7,416.77,45119.0,393.0473,393.0662,392.8682,392.9342,45119.0
2021-09-03 14:30:00,416.8,416.89,416.69,416.83,56657.0,392.9625,393.0473,392.8588,392.9908,56657.0
2021-09-03 15:00:00,416.82,417.06,416.71,416.74,213461.0,392.9813,393.2076,392.8776,392.9059,213461.0
2021-09-03 15:30:00,416.73,416.95,416.35,416.58,730814.0,392.8965,393.1039,392.5382,392.7551,730814.0
2021-09-07 09:30:00,416.2,416.31,414.93,415.33,469294.0,392.3968,392.5005,391.1994,391.5766,469294.0
2021-09-07 10:00:00,415.33,415.4,414.42,414.87,239553.0,391.5766,391.6426,390.7186,391.1429,239553.0
2021-09-07 10:30:00,414.75,415.32,414.58,415.27,170351.0,391.0297,391.5671,390.8695,391.52,170351.0
2021-09-07 11:00:00,415.24,415.28,414.46,414.73,135458.0,391.4917,391.5294,390.7563,391.0109,135458.0
2021-09-07 11:30:00,414.73,415.13,414.68,414.91,114282.0,391.0109,391.388,390.9637,391.1806,114282.0
2021-09-07 12:00:00,414.86,415.44,414.86,415.33,84721.0,391.1334,391.6803,391.1334,391.5766,84721.0
2021-09-07 12:30:00,415.4,415.78,415.29,415.75,102466.0,391.6426,392.0008,391.5388,391.9725,102466.0
2021-09-07 13:00:00,415.73,415.91,415.61,415.71,99375.0,391.9537,392.1234,391.8405,391.9348,99375.0
2021-09-07 13:30:00,415.73,415.94,415.68,415.88,100213.0,391.9537,392.1517,391.9065,392.0951,100213.0
2021-09-07 14:00:00,415.87,415.87,415.45,415.49,122566.0,392.0857,392.0857,391.6897,391.7274,122566.0
2021-09-07 14:30:00,415.47,415.71,415.33,415.65,148491.0,391.7085,391.9348,391.5766,391.8783,148491.0
2021-09-07 15:00:00,415.64,415.8,415.41,415.42,119908.0,391.8688,392.0197,391.652,391.6614,119908.0
2021-09-07 15:30:00,415.4,415.48,415.03,415.12,375799.0,391.6426,391.718,391.2937,391.3786,375799.0
2021-09-08 09:30:00,414.53,415.01,414.05,414.84,307310.0,390.8223,391.2749,390.3698,391.1146,307310.0
2021-09-08 10:00:00,414.9,415.26,414.38,414.47,212019.0,391.1711,391.5106,390.6809,390.7657,212019.0
2021-09-08 10:30:00,414.48,414.51,412.67,413.25,598639.0,390.7752,390.8035,389.0687,389.6155,598639.0
2021-09-08 11:00:00,413.2,414.07,413.2,413.73,224828.0,389.5684,390.3886,389.5684,390.0681,224828.0
2021-09-08 11:30:00,413.74,413.92,412.97,413.16,139820.0,390.0775,390.2472,389.3515,389.5307,139820.0
2021-09-08 12:00:00,413.1,414.51,412.96,414.39,174613.0,389.4741,390.8035,389.3421,390.6903,174613.0
2021-09-08 12:30:00,414.42,414.42,413.91,413.98,78600.0,390.7186,390.7186,390.2378,390.3038,78600.0
2021-09-08 13:00:00,413.98,414.27,413.79,414.23,108676.0,390.3038,390.5772,390.1246,390.5395,108676.0
2021-09-08 13:30:00,414.24,414.43,414.01,414.03,106608.0,390.5489,390.728,390.332,390.3509,106608.0
2021-09-08 14:00:00,414.01,414.68,414.01,414.39,145198.0,390.332,390.9637,390.332,390.6903,145198.0
2021-09-08 14:30:00,414.38,414.47,414.19,414.43,64920.0,390.6809,390.7657,390.5018,390.728,64920.0
2021-09-08 15:00:00,414.44,414.76,414.34,414.39,134850.0,390.7375,391.0392,390.6432,390.6903,134850.0
2021-09-08 15:30:00,414.38,414.63,414.09,414.6,260686.0,390.6809,390.9166,390.4075,390.8883,260686.0
2021-09-09 09:30:00,414.35,415.59,414.19,415.38,306114.0,390.6526,391.8217,390.5018,391.6237,306114.0
2021-09-09 10:00:00,415.39,416.06,415.23,415.79,200375.0,391.6331,392.2648,391.4823,392.0102,200375.0
2021-09-09 10:30:00,415.81,416.07,415.44,415.46,192166.0,392.0291,392.2742,391.6803,391.6991,192166.0
2021-09-09 11:00:00,415.45,415.55,414.49,414.52,217962.0,391.6897,391.784,390.7846,390.8129,217962.0
2021-09-09 11:30:00,414.51,414.89,414.43,414.86,195327.0,390.8035,391.1617,390.728,391.1334,195327.0
2021-09-09 12:00:00,414.88,414.88,414.16,414.42,140758.0,391.1523,391.1523,390.4735,390.7186,140758.0
2021-09-09 12:30:00,414.4,414.73,414.17,414.27,111015.0,390.6997,391.0109,390.4829,390.5772,111015.0
2021-09-09 13:00:00,414.28,414.69,413.12,413.54,159347.0,390.5866,390.9732,389.493,389.8889,159347.0
2021-09-09 13:30:00,413.53,413.53,412.8,413.1,196468.0,389.8795,389.8795,389.1913,389.4741,196468.0
2021-09-09 14:00:00,413.09,413.4,412.57,413.19,163883.0,389.4647,389.7569,388.9744,389.5589,163883.0
2021-09-09 14:30:00,413.19,413.65,412.76,413.54,123229.0,389.5589,389.9926,389.1535,389.8889,123229.0
2021-09-09 15:00:00,413.55,413.71,413.1,413.3,129392.0,389.8984,390.0492,389.4741,389.6627,129392.0
2021-09-09 15:30:00,413.26,413.86,412.59,412.77,410700.0,389.6249,390.1906,388.9933,389.163,410700.0
2021-09-10 09:30:00,414.69,415.1,413.26,413.45,430116.0,390.9732,391.3597,389.6249,389.8041,430116.0
2021-09-10 10:00:00,413.45,413.45,412.52,412.81,199378.0,389.8041,389.8041,388.9273,389.2007,199378.0
2021-09-10 10:30:00,412.77,412.79,411.37,412.06,329594.0,389.163,389.1818,387.843,388.4936,329594.0
2021-09-10 11:00:00,412.08,412.21,411.45,411.45,158120.0,388.5124,388.635,387.9185,387.9185,158120.0
2021-09-10 11:30:00,411.44,411.96,411.29,411.79,141549.0,387.909,388.3993,387.7676,388.239,141549.0
2021-09-10 12:00:00,411.81,412.68,411.64,412.65,161199.0,388.2579,389.0781,388.0976,389.0498,161199.0
2021-09-10 12:30:00,412.66,413.09,412.62,412.9,70470.0,389.0593,389.4647,389.0215,389.2855,70470.0
2021-09-10 13:00:00,412.92,413.13,412.58,412.6,93980.0,389.3044,389.5024,388.9838,389.0027,93980.0
2021-09-10 13:30:00,412.62,412.93,412.3,412.45,77799.0,389.0215,389.3138,388.7198,388.8613,77799.0
2021-09-10 14:00:00,412.46,412.6,411.97,411.97,134192.0,388.8707,389.0027,388.4087,388.4087,134192.0
2021-09-10 14:30:00,411.98,412.07,411.75,411.78,70203.0,388.4181,388.503,388.2013,388.2296,70203.0
2021-09-10 15:00:00,411.79,411.81,410.79,410.84,210174.0,388.239,388.2579,387.2962,387.3433,210174.0
2021-09-10 15:30:00,410.81,410.97,409.41,409.63,573115.0,387.3151,387.4659,385.9951,386.2025,573115.0
2021-09-13 09:30:00,412.52,412.71,410.79,411.16,548535.0,388.9273,389.1064,387.2962,387.645,548535.0
2021-09-13 10:00:00,411.14,411.33,409.56,410.08,326508.0,387.6262,387.8053,386.1366,386.6268,326508.0
2021-09-13 10:30:00,410.05,411.06,409.67,410.7,283217.0,386.5985,387.5508,386.2403,387.2114,283217.0
2021-09-13 11:00:00,410.73,410.84,409.03,409.91,221381.0,387.2396,387.3433,385.6369,386.4665,221381.0
2021-09-13 11:30:00,409.93,410.29,409.43,409.49,212631.0,386.4854,386.8248,386.014,386.0706,212631.0
2021-09-13 12:00:00,409.52,410.23,409.23,409.94,168771.0,386.0988,386.7682,385.8254,386.4948,168771.0
2021-09-13 12:30:00,409.9,410.2,409.47,410.11,137058.0,386.4571,386.74,386.0517,386.6551,137058.0
2021-09-13 13:00:00,410.11,410.38,409.29,409.42,104561.0,386.6551,386.9097,385.882,386.0046,104561.0
2021-09-13 13:30:00,409.41,409.48,408.88,409.06,140815.0,385.9951,386.0611,385.4954,385.6651,140815.0
2021-09-13 14:00:00,409.09,409.4,408.48,408.63,173840.0,385.6934,385.9857,385.1183,385.2597,173840.0
2021-09-13 14:30:00,408.67,409.16,408.35,409.04,159950.0,385.2975,385.7594,384.9958,385.6463,159950.0
2021-09-13 15:00:00,408.97,410.09,408.31,410.05,230932.0,385.5803,386.6362,384.958,386.5985,230932.0
2021-09-13 15:30:00,410.04,410.58,409.53,410.58,459674.0,386.5891,387.0982,386.1083,387.0982,459674.0
2021-09-14 09:30:00,412.02,412.18,410.06,410.13,328469.0,388.4559,388.6067,386.608,386.674,328469.0
2021-09-14 10:00:00,410.06,410.14,409.27,409.72,143678.0,386.608,386.6834,385.8631,386.2874,143678.0
2021-09-14 10:30:00,409.79,409.93,408.75,409.09,145523.0,386.3534,386.4854,385.3729,385.6934,145523.0
2021-09-14 11:00:00,409.22,409.78,409.18,409.76,110745.0,385.816,386.344,385.7783,386.3251,110745.0
2021-09-14 11:30:00,409.78,410.03,409.58,410.03,160578.0,386.344,386.5797,386.1554,386.5797,160578.0
2021-09-14 12:00:00,410.05,410.3,409.86,409.93,89490.0,386.5985,386.8342,386.4194,386.4854,89490.0
2021-09-14 12:30:00,409.92,409.92,408.8,409.09,157544.0,386.476,386.476,385.42,385.6934,157544.0
2021-09-14 13:00:00,408.99,409.26,408.28,409.05,198512.0,385.5992,385.8537,384.9298,385.6557,198512.0
2021-09-14 13:30:00,409.02,409.32,408.59,409.13,124131.0,385.6274,385.9103,385.222,385.7311,124131.0
2021-09-14 14:00:00,409.15,409.21,408.04,408.21,124679.0,385.75,385.8066,384.7035,384.8638,124679.0
2021-09-14 14:30:00,408.19,408.34,407.49,408.28,220307.0,384.8449,384.9863,384.1849,384.9298,220307.0
2021-09-14 15:00:00,408.28,408.46,407.63,407.69,219811.0,384.9298,385.0995,384.3169,384.3735,219811.0
2021-09-14 15:30:00,407.68,408.43,407.52,408.38,488020.0,384.3641,385.0712,384.2132,385.024,488020.0
2021-09-15 09:30:00,408.73,409.47,407.7,409.18,452177.0,385.354,386.0517,384.3829,385.7783,452177.0
2021-09-15 10:00:00,409.2,409.59,408.11,408.57,205646.0,385.7971,386.1648,384.7695,385.2032,205646.0
2021-09-15 10:30:00,408.57,409.31,408.4,409.13,185269.0,385.2032,385.9009,385.0429,385.7311,185269.0
2021-09-15 11:00:00,409.13,409.64,408.9,409.4,110540.0,385.7311,386.212,385.5143,385.9857,110540.0
2021-09-15 11:30:00,409.39,409.46,408.95,409.45,90508.0,385.9763,386.0423,385.5614,386.0328,90508.0
2021-09-15 12:00:00,409.44,410.17,409.16,409.98,131531.0,386.0234,386.7117,385.7594,386.5325,131531.0
2021-09-15 12:30:00,409.99,411.04,409.99,410.89,183001.0,386.542,387.5319,386.542,387.3905,183001.0
2021-09-15 13:00:00,410.91,411.46,410.9,411.34,164755.0,387.4093,387.9279,387.3999,387.8148,164755.0
2021-09-15 13:30:00,411.34,411.81,411.32,411.32,79782.0,387.8148,388.2579,387.7959,387.7959,79782.0
2021-09-15 14:00:00,411.33,411.54,411.09,411.28,129565.0,387.8053,388.0033,387.579,387.7582,129565.0
2021-09-15 14:30:00,411.3,411.59,411.17,411.22,95301.0,387.777,388.0505,387.6545,387.7016,95301.0
2021-09-15 15:00:00,411.24,412.03,411.14,411.82,138310.0,387.7205,388.4653,387.6262,388.2673,138310.0
2021-09-15 15:30:00,411.83,412.26,411.55,411.77,326092.0,388.2767,388.6821,388.0127,388.2202,326092.0
2021-09-16 09:30:00,411.26,412.12,409.88,410.11,428815.0,387.7393,388.5501,386.4383,386.6551,428815.0
2021-09-16 10:00:00,410.11,410.11,408.75,409.38,267916.0,386.6551,386.6551,385.3729,385.9668,267916.0
2021-09-16 10:30:00,409.3,409.75,408.23,408.73,166232.0,385.8914,386.3157,384.8826,385.354,166232.0
2021-09-16 11:00:00,408.73,409.26,408.55,409.06,155692.0,385.354,385.8537,385.1843,385.6651,155692.0
2021-09-16 11:30:00,409.04,409.4,408.79,409.39,110613.0,385.6463,385.9857,385.4106,385.9763,110613.0
2021-09-16 12:00:00,409.39,409.96,409.13,409.74,102106.0,385.9763,386.5137,385.7311,386.3063,102106.0
2021-09-16 12:30:00,409.73,410.35,409.73,410.02,147223.0,386.2968,386.8814,386.2968,386.5702,147223.0
2021-09-16 13:00:00,410.0,410.21,409.67,410.04,53074.0,386.5514,386.7494,386.2403,386.5891,53074.0
2021-09-16 13:30:00,410.03,410.73,409.51,410.72,138478.0,386.5797,387.2396,386.0894,387.2302,138478.0
2021-09-16 14:00:00,410.73,411.18,410.48,410.83,111745.0,387.2396,387.6639,387.0039,387.3339,111745.0
2021-09-16 14:30:00,410.86,411.45,410.77,411.37,108916.0,387.3622,387.9185,387.2774,387.843,108916.0
2021-09-16 15:00:00,411.4,412.19,411.31,411.36,193495.0,387.8713,388.6161,387.7865,387.8336,193495.0
2021-09-16 15:30:00,411.37,411.69,410.92,411.11,396887.0,387.843,388.1447,387.4188,387.5979,396887.0
2021-09-17 09:30:00,410.35,410.78,408.68,409.06,588159.0,386.8814,387.2868,385.3069,385.6651,588159.0
2021-09-17 10:00:00,408.97,409.26,408.09,408.74,314457.0,385.5803,385.8537,384.7506,385.3635,314457.0
2021-09-17 10:30:00,408.75,408.75,407.63,408.06,325694.0,385.3729,385.3729,384.3169,384.7223,325694.0
2021-09-17 11:00:00,407.99,408.69,407.48,407.98,180270.0,384.6563,385.3163,384.1755,384.6469,180270.0
2021-09-17 11:30:00,407.94,408.18,407.34,407.91,198203.0,384.6092,384.8355,384.0435,384.5809,198203.0
2021-09-17 12:00:00,407.9,408.56,407.82,408.21,171816.0,384.5715,385.1937,384.4961,384.8638,171816.0
2021-09-17 12:30:00,408.19,408.8,408.19,408.28,147569.0,384.8449,385.42,384.8449,384.9298,147569.0
2021-09-17 13:00:00,408.33,408.34,407.34,407.74,122968.0,384.9769,384.9863,384.0435,384.4206,122968.0
2021-09-17 13:30:00,407.72,407.87,406.77,407.26,243815.0,384.4018,384.5432,383.5061,383.9681,243815.0
2021-09-17 14:00:00,407.2,407.72,406.99,407.08,157047.0,383.9115,384.4018,383.7135,383.7984,157047.0
2021-09-17 14:30:00,407.08,407.64,406.78,407.34,163280.0,383.7984,384.3264,383.5155,384.0435,163280.0
2021-09-17 15:00:00,407.44,407.8,407.01,407.21,190623.0,384.1378,384.4772,383.7324,383.921,190623.0
2021-09-17 15:30:00,407.2,407.87,406.88,407.11,538433.0,383.9115,384.5432,383.6098,383.8267,538433.0
2021-09-20 09:30:00,401.11,402.64,400.23,401.89,1125007.0,378.1698,379.6123,377.3402,378.9052,1125007.0
2021-09-20 10:00:00,401.91,401.98,400.17,401.06,577753.0,378.9241,378.9901,377.2836,378.1227,577753.0
2021-09-20 10:30:00,400.94,401.59,400.29,400.49,469833.0,378.0095,378.6224,377.3967,377.5853,469833.0
2021-09-20 11:00:00,400.51,401.4,399.97,401.11,560126.0,377.6041,378.4432,377.095,378.1698,560126.0
2021-09-20 11:30:00,401.08,401.16,399.25,399.28,452796.0,378.1415,378.217,376.4162,376.4445,452796.0
2021-09-20 12:00:00,399.23,399.38,398.28,398.92,363214.0,376.3973,376.5388,375.5017,376.1051,363214.0
2021-09-20 12:30:00,398.85,399.07,398.08,398.12,233003.0,376.0391,376.2465,375.3131,375.3508,233003.0
2021-09-20 13:00:00,398.09,398.46,397.25,398.43,339037.0,375.3225,375.6714,374.5306,375.6431,339037.0
2021-09-20 13:30:00,398.41,398.8,398.07,398.44,325165.0,375.6242,375.9919,375.3037,375.6525,325165.0
2021-09-20 14:00:00,398.61,398.77,396.61,396.74,415802.0,375.8128,375.9637,373.9272,374.0498,415802.0
2021-09-20 14:30:00,396.71,396.96,395.85,396.36,565686.0,374.0215,374.2572,373.2107,373.6915,565686.0
2021-09-20 15:00:00,396.39,397.45,395.57,397.4,587119.0,373.7198,374.7191,372.9467,374.672,587119.0
2021-09-20 15:30:00,397.46,400.69,397.28,400.43,913492.0,374.7286,377.7738,374.5589,377.5287,913492.0
2021-09-21 09:30:00,402.65,403.9,401.69,402.5,1039246.0,379.6217,380.8003,378.7167,379.4803,1039246.0
2021-09-21 10:00:00,402.51,402.81,400.69,401.53,647662.0,379.4898,379.7726,377.7738,378.5658,647662.0
2021-09-21 10:30:00,401.55,401.64,399.44,400.06,343279.0,378.5847,378.6695,376.5953,377.1799,343279.0
2021-09-21 11:00:00,400.08,401.47,399.52,400.8,279711.0,377.1987,378.5092,376.6708,377.8776,279711.0
2021-09-21 11:30:00,400.93,402.34,400.85,402.01,180774.0,378.0001,379.3295,377.9247,379.0184,180774.0
2021-09-21 12:00:00,402.09,403.0,401.96,402.23,218772.0,379.0938,379.9517,378.9712,379.2258,218772.0
2021-09-21 12:30:00,402.2,402.39,401.17,401.57,133160.0,379.1975,379.3766,378.2264,378.6035,133160.0
2021-09-21 13:00:00,401.54,401.76,400.54,400.65,178794.0,378.5752,378.7826,377.6324,377.7361,178794.0
2021-09-21 13:30:00,400.64,401.18,400.1,400.47,221274.0,377.7267,378.2358,377.2176,377.5664,221274.0
2021-09-21 14:00:00,400.47,401.04,399.9,399.97,228016.0,377.5664,378.1038,377.029,377.095,228016.0
2021-09-21 14:30:00,399.99,401.9,399.96,401.17,291086.0,377.1139,378.9146,377.0856,378.2264,291086.0
2021-09-21 15:00:00,401.22,402.18,401.2,401.89,285424.0,378.2735,379.1786,378.2547,378.9052,285424.0
2021-09-21 15:30:00,401.97,402.17,399.88,400.01,348881.0,378.9806,379.1692,377.0102,377.1327,348881.0
2021-09-22 09:30:00,402.17,402.9,401.26,402.9,429175.0,379.1692,379.8574,378.3112,379.8574,429175.0
2021-09-22 10:00:00,402.95,403.72,402.7,403.44,376870.0,379.9046,380.6306,379.6689,380.3666,376870.0
2021-09-22 10:30:00,403.48,404.03,403.31,403.97,268683.0,380.4043,380.9228,380.244,380.8663,268683.0
2021-09-22 11:00:00,403.99,404.27,403.91,404.12,136964.0,380.8851,381.1491,380.8097,381.0077,136964.0
2021-09-22 11:30:00,404.17,405.42,404.17,404.92,297615.0,381.0548,382.2333,381.0548,381.7619,297615.0
2021-09-22 12:00:00,404.87,404.88,404.44,404.74,114990.0,381.7148,381.7242,381.3094,381.5922,114990.0
2021-09-22 12:30:00,404.74,404.93,404.25,404.41,110801.0,381.5922,381.7714,381.1302,381.2811,110801.0
2021-09-22 13:00:00,404.38,404.43,403.82,404.25,129561.0,381.2528,381.2999,380.7248,381.1302,129561.0
2021-09-22 13:30:00,404.23,404.4,403.58,403.98,130583.0,381.1114,381.2717,380.4986,380.8757,130583.0
2021-09-22 14:00:00,403.95,405.85,403.0,405.32,428110.0,380.8474,382.6387,379.9517,382.139,428110.0
2021-09-22 14:30:00,405.31,405.55,402.71,403.62,690474.0,382.1296,382.3559,379.6783,380.5363,690474.0
2021-09-22 15:00:00,403.64,405.57,403.17,404.91,375877.0,380.5551,382.3747,380.112,381.7525,375877.0
2021-09-22 15:30:00,404.92,405.13,403.57,403.86,631661.0,381.7619,381.9599,380.4891,380.7625,631661.0
2021-09-23 09:30:00,405.71,408.42,405.47,407.86,607900.0,382.5067,385.0618,382.2805,384.5338,607900.0
2021-09-23 10:00:00,407.88,409.17,407.88,408.86,378056.0,384.5526,385.7689,384.5526,385.4766,378056.0
2021-09-23 10:30:00,408.84,409.45,408.46,409.28,276300.0,385.4577,386.0328,385.0995,385.8726,276300.0
2021-09-23 11:00:00,409.21,409.23,408.46,408.92,167980.0,385.8066,385.8254,385.0995,385.5332,167980.0
2021-09-23 11:30:00,408.94,409.31,408.74,409.27,171077.0,385.552,385.9009,385.3635,385.8631,171077.0
2021-09-23 12:00:00,409.29,409.29,408.87,409.25,152612.0,385.882,385.882,385.486,385.8443,152612.0
2021-09-23 12:30:00,409.25,409.63,409.21,409.3,139216.0,385.8443,386.2025,385.8066,385.8914,139216.0
2021-09-23 13:00:00,409.29,409.95,409.28,409.91,121165.0,385.882,386.5042,385.8726,386.4665,121165.0
2021-09-23 13:30:00,409.93,410.32,409.91,410.3,109888.0,386.4854,386.8531,386.4665,386.8342,109888.0
2021-09-23 14:00:00,410.31,410.32,409.74,409.8,120879.0,386.8437,386.8531,386.3063,386.3628,120879.0
2021-09-23 14:30:00,409.81,410.07,409.46,409.66,137613.0,386.3723,386.6174,386.0423,386.2308,137613.0
2021-09-23 15:00:00,409.71,409.76,409.17,409.29,106454.0,386.278,386.3251,385.7689,385.882,106454.0
2021-09-23 15:30:00,409.31,409.52,408.63,408.73,431496.0,385.9009,386.0988,385.2597,385.354,431496.0
2021-09-24 09:30:00,407.16,409.19,406.95,409.15,379045.0,383.8738,385.7877,383.6758,385.75,379045.0
2021-09-24 10:00:00,409.16,409.44,408.4,408.72,209698.0,385.7594,386.0234,385.0429,385.3446,209698.0
2021-09-24 10:30:00,408.69,408.83,407.88,408.29,143019.0,385.3163,385.4483,384.5526,384.9392,143019.0
2021-09-24 11:00:00,408.3,408.81,407.92,407.97,117636.0,384.9486,385.4294,384.5903,384.6375,117636.0
2021-09-24 11:30:00,407.96,408.94,407.82,408.79,121554.0,384.6281,385.552,384.4961,385.4106,121554.0
2021-09-24 12:00:00,408.81,409.18,408.58,408.96,83213.0,385.4294,385.7783,385.2126,385.5709,83213.0
2021-09-24 12:30:00,409.04,409.23,408.85,409.03,75394.0,385.6463,385.8254,385.4672,385.6369,75394.0
2021-09-24 13:00:00,409.01,409.12,408.79,409.06,66975.0,385.618,385.7217,385.4106,385.6651,66975.0
2021-09-24 13:30:00,409.05,409.08,408.44,408.45,760906.0,385.6557,385.684,385.0806,385.09,760906.0
2021-09-24 14:00:00,408.45,408.79,408.43,408.66,69757.0,385.09,385.4106,385.0712,385.288,69757.0
2021-09-24 14:30:00,408.75,409.49,408.71,409.48,86923.0,385.3729,386.0706,385.3352,386.0611,86923.0
2021-09-24 15:00:00,409.48,409.77,408.95,409.58,175633.0,386.0611,386.3345,385.5614,386.1554,175633.0
2021-09-24 15:30:00,409.6,410.13,409.42,409.46,327962.0,386.1743,386.674,386.0046,386.0423,327962.0
2021-09-27 09:30:00,408.41,408.86,407.59,408.51,445376.0,385.0523,385.4766,384.2792,385.1466,445376.0
2021-09-27 10:00:00,408.49,409.37,408.1,409.35,233673.0,385.1277,385.9574,384.7601,385.9386,233673.0
2021-09-27 10:30:00,409.37,409.57,408.76,408.78,141436.0,385.9574,386.146,385.3823,385.4012,141436.0
2021-09-27 11:00:00,408.78,409.35,408.49,408.67,125595.0,385.4012,385.9386,385.1277,385.2975,125595.0
2021-09-27 11:30:00,408.67,408.8,407.98,408.37,204665.0,385.2975,385.42,384.6469,385.0146,204665.0
2021-09-27 12:00:00,408.33,408.88,408.07,408.66,204915.0,384.9769,385.4954,384.7318,385.288,204915.0
2021-09-27 12:30:00,408.62,408.65,407.76,407.97,149998.0,385.2503,385.2786,384.4395,384.6375,149998.0
2021-09-27 13:00:00,407.95,408.75,407.81,408.68,100834.0,384.6186,385.3729,384.4866,385.3069,100834.0
2021-09-27 13:30:00,408.68,408.98,408.38,408.97,87374.0,385.3069,385.5897,385.024,385.5803,87374.0
2021-09-27 14:00:00,408.97,409.26,408.86,409.2,141208.0,385.5803,385.8537,385.4766,385.7971,141208.0
2021-09-27 14:30:00,409.19,409.24,408.73,408.77,113876.0,385.7877,385.8349,385.354,385.3917,113876.0
2021-09-27 15:00:00,408.8,409.23,408.65,408.83,137477.0,385.42,385.8254,385.2786,385.4483,137477.0
2021-09-27 15:30:00,408.86,409.04,407.98,408.31,335272.0,385.4766,385.6463,384.6469,384.958,335272.0
2021-09-28 09:30:00,405.53,405.87,403.25,404.01,592647.0,382.337,382.6576,380.1874,380.904,592647.0
2021-09-28 10:00:00,404.0,404.0,401.19,401.99,486313.0,380.8945,380.8945,378.2452,378.9995,486313.0
2021-09-28 10:30:00,401.92,402.7,401.13,401.86,463679.0,378.9335,379.6689,378.1887,378.8769,463679.0
2021-09-28 11:00:00,401.81,402.2,400.11,400.88,369596.0,378.8298,379.1975,377.227,377.953,369596.0
2021-09-28 11:30:00,400.91,401.26,400.11,400.88,230770.0,377.9813,378.3112,377.227,377.953,230770.0
2021-09-28 12:00:00,400.83,401.33,400.0,400.91,216907.0,377.9058,378.3772,377.1233,377.9813,216907.0
2021-09-28 12:30:00,400.86,400.87,399.48,399.7,229828.0,377.9341,377.9435,376.633,376.8405,229828.0
2021-09-28 13:00:00,399.68,401.23,399.33,400.94,297974.0,376.8216,378.283,376.4916,378.0095,297974.0
2021-09-28 13:30:00,400.94,401.17,400.02,400.02,268973.0,378.0095,378.2264,377.1422,377.1422,268973.0
2021-09-28 14:00:00,400.03,401.45,399.41,401.43,594901.0,377.1516,378.4904,376.567,378.4715,594901.0
2021-09-28 14:30:00,401.35,402.32,400.54,402.04,318666.0,378.3961,379.3106,377.6324,379.0466,318666.0
2021-09-28 15:00:00,402.02,402.75,401.07,401.08,353728.0,379.0278,379.716,378.1321,378.1415,353728.0
2021-09-28 15:30:00,401.02,401.75,399.57,400.09,914534.0,378.085,378.7732,376.7179,377.2082,914534.0
2021-09-29 09:30:00,400.1,401.27,399.04,401.03,610093.0,378.4531,379.5598,377.4505,379.3328,610093.0
2021-09-29 10:00:00,401.08,401.7,400.66,401.08,283848.0,379.3801,379.9666,378.9828,379.3801,283848.0
2021-09-29 10:30:00,401.06,401.79,400.39,401.5,357679.0,379.3612,380.0517,378.7274,379.7774,357679.0
2021-09-29 11:00:00,401.51,401.55,400.56,400.59,195606.0,379.7868,379.8247,378.8882,378.9166,195606.0
2021-09-29 11:30:00,400.68,400.82,399.92,400.52,222035.0,379.0018,379.1342,378.2829,378.8504,222035.0
2021-09-29 12:00:00,400.55,400.78,399.23,399.48,160665.0,378.8788,379.0963,377.6302,377.8667,160665.0
2021-09-29 12:30:00,399.5,400.25,399.34,399.9,134828.0,377.8856,378.595,377.7343,378.264,134828.0
2021-09-29 13:00:00,399.93,400.26,399.46,399.62,148967.0,378.2923,378.6045,377.8478,377.9991,148967.0
2021-09-29 13:30:00,399.57,399.89,398.86,399.85,171670.0,377.9518,378.2545,377.2802,378.2167,171670.0
2021-09-29 14:00:00,399.84,401.39,399.77,401.03,247655.0,378.2072,379.6733,378.141,379.3328,247655.0
2021-09-29 14:30:00,401.07,401.7,401.04,401.4,129811.0,379.3707,379.9666,379.3423,379.6828,129811.0
2021-09-29 15:00:00,401.49,401.65,400.82,400.96,145150.0,379.7679,379.9193,379.1342,379.2666,145150.0
2021-09-29 15:30:00,400.95,401.05,398.96,399.39,389107.0,379.2571,379.3517,377.3748,377.7815,389107.0
2021-09-30 09:30:00,400.85,401.52,400.14,400.67,505621.0,379.1626,379.7963,378.491,378.9923,505621.0
2021-09-30 10:00:00,400.64,400.92,399.59,400.04,525610.0,378.9639,379.2288,377.9707,378.3964,525610.0
2021-09-30 10:30:00,399.99,400.16,398.42,398.74,412252.0,378.3491,378.5099,376.864,377.1667,412252.0
2021-09-30 11:00:00,398.73,400.03,398.47,399.65,275870.0,377.1573,378.3869,376.9113,378.0275,275870.0
2021-09-30 11:30:00,399.62,399.63,396.71,397.37,495211.0,377.9991,378.0086,375.2465,375.8708,495211.0
2021-09-30 12:00:00,397.37,397.57,395.4,395.69,594113.0,375.8708,376.06,374.0074,374.2817,594113.0
2021-09-30 12:30:00,395.66,396.65,395.3,396.12,496379.0,374.2534,375.1898,373.9128,374.6885,496379.0
2021-09-30 13:00:00,396.11,397.36,395.88,396.16,372090.0,374.679,375.8614,374.4615,374.7263,372090.0
2021-09-30 13:30:00,396.11,397.03,395.7,397.03,423327.0,374.679,375.5492,374.2912,375.5492,423327.0
2021-09-30 14:00:00,397.04,398.24,396.97,397.81,456480.0,375.5587,376.6938,375.4925,376.287,456480.0
2021-09-30 14:30:00,397.77,398.88,397.5,397.51,466145.0,376.2492,377.2991,375.9938,376.0033,466145.0
2021-09-30 15:00:00,397.53,398.61,397.1,397.41,426464.0,376.0222,377.0437,375.6154,375.9087,426464.0
2021-09-30 15:30:00,397.4,398.24,394.34,394.55,1199809.0,375.8992,376.6938,373.0048,373.2034,1199809.0
2021-10-01 09:30:00,396.24,396.8,394.21,394.77,853778.0,374.802,375.3317,372.8818,373.4115,853778.0
2021-10-01 10:00:00,394.88,395.61,392.77,393.17,793347.0,373.5156,374.2061,371.5197,371.8981,793347.0
2021-10-01 10:30:00,393.19,394.6,392.77,394.55,576906.0,371.917,373.2507,371.5197,373.2034,576906.0
2021-10-01 11:00:00,394.55,396.22,393.74,395.69,480594.0,373.2034,374.7831,372.4372,374.2817,480594.0
2021-10-01 11:30:00,395.71,397.23,395.66,396.6,396564.0,374.3006,375.7384,374.2534,375.1425,396564.0
2021-10-01 12:00:00,396.7,396.94,396.0,396.73,315950.0,375.2371,375.4641,374.575,375.2655,315950.0
2021-10-01 12:30:00,396.72,397.09,396.38,396.62,263778.0,375.256,375.606,374.9344,375.1614,263778.0
2021-10-01 13:00:00,396.63,397.57,396.23,397.34,239947.0,375.1709,376.06,374.7925,375.8425,239947.0
2021-10-01 13:30:00,397.37,398.88,397.37,398.35,443411.0,375.8708,377.2991,375.8708,376.7978,443411.0
2021-10-01 14:00:00,398.35,399.28,398.35,399.02,268546.0,376.7978,377.6775,376.7978,377.4316,268546.0
2021-10-01 14:30:00,399.03,399.84,398.95,399.68,291698.0,377.441,378.2072,377.3654,378.0559,291698.0
2021-10-01 15:00:00,399.72,400.85,399.72,399.77,425182.0,378.0937,379.1626,378.0937,378.141,425182.0
2021-10-01 15:30:00,399.77,400.24,398.6,399.18,919468.0,378.141,378.5856,377.0343,377.5829,919468.0
2021-10-04 09:30:00,398.06,398.94,397.31,397.78,595606.0,376.5235,377.3559,375.8141,376.2587,595606.0
2021-10-04 10:00:00,397.72,398.22,395.14,395.32,503944.0,376.2019,376.6748,373.7615,373.9317,503944.0
2021-10-04 10:30:00,395.2,395.22,392.62,393.5,773521.0,373.8182,373.8372,371.3778,372.2102,773521.0
2021-10-04 11:00:00,393.47,394.22,392.7,393.38,455149.0,372.1818,372.8913,371.4535,372.0967,455149.0
2021-10-04 11:30:00,393.33,394.09,391.96,393.86,465155.0,372.0494,372.7683,370.7535,372.5507,465155.0
2021-10-04 12:00:00,393.83,394.0,392.76,392.97,314612.0,372.5224,372.6832,371.5103,371.7089,314612.0
2021-10-04 12:30:00,392.98,393.38,392.25,392.77,376321.0,371.7184,372.0967,371.0278,371.5197,376321.0
2021-10-04 13:00:00,392.76,393.68,392.11,392.77,267332.0,371.5103,372.3805,370.8954,371.5197,267332.0
2021-10-04 13:30:00,392.75,393.52,392.74,392.88,220995.0,371.5008,372.2291,371.4913,371.6238,220995.0
2021-10-04 14:00:00,392.87,393.98,392.77,393.24,311739.0,371.6143,372.6642,371.5197,371.9643,311739.0
2021-10-04 14:30:00,393.26,394.0,392.85,393.7,322603.0,371.9832,372.6832,371.5954,372.3994,322603.0
2021-10-04 15:00:00,393.75,394.59,392.86,393.14,353051.0,372.4467,373.2412,371.6048,371.8697,353051.0
2021-10-04 15:30:00,393.12,394.44,392.88,394.15,873936.0,371.8508,373.0994,371.6238,372.8251,873936.0
2021-10-05 09:30:00,395.56,396.91,394.79,396.46,615494.0,374.1588,375.4357,373.4304,375.0101,615494.0
2021-10-05 10:00:00,396.47,398.8,396.39,398.76,501002.0,375.0195,377.2235,374.9439,377.1856,501002.0
2021-10-05 10:30:00,398.76,399.45,398.22,399.43,419811.0,377.1856,377.8383,376.6748,377.8194,419811.0
2021-10-05 11:00:00,399.41,400.05,399.19,399.57,261189.0,377.8005,378.4058,377.5924,377.9518,261189.0
2021-10-05 11:30:00,399.58,399.86,398.8,399.5,242896.0,377.9613,378.2261,377.2235,377.8856,242896.0
2021-10-05 12:00:00,399.51,400.05,398.97,399.2,282981.0,377.8951,378.4058,377.3843,377.6018,282981.0
2021-10-05 12:30:00,399.21,399.5,398.88,399.46,166093.0,377.6113,377.8856,377.2991,377.8478,166093.0
2021-10-05 13:00:00,399.46,399.65,399.1,399.51,158105.0,377.8478,378.0275,377.5072,377.8951,158105.0
2021-10-05 13:30:00,399.49,400.14,399.4,399.92,173188.0,377.8761,378.491,377.791,378.2829,173188.0
2021-10-05 14:00:00,399.91,400.24,399.61,400.04,195191.0,378.2734,378.5856,377.9896,378.3964,195191.0
2021-10-05 14:30:00,400.06,400.36,399.85,399.9,197198.0,378.4153,378.6991,378.2167,378.264,197198.0
2021-10-05 15:00:00,399.87,400.22,399.33,399.4,271113.0,378.2356,378.5666,377.7248,377.791,271113.0
2021-10-05 15:30:00,399.4,399.76,397.94,398.12,589495.0,377.791,378.1315,376.41,376.5803,589495.0
2021-10-06 09:30:00,394.65,396.52,394.08,394.26,910325.0,373.298,375.0668,372.7588,372.9291,910325.0
2021-10-06 10:00:00,394.19,396.34,393.06,395.83,674356.0,372.8629,374.8966,371.794,374.4142,674356.0
2021-10-06 10:30:00,395.86,396.71,395.05,396.15,422869.0,374.4425,375.2465,373.6764,374.7168,422869.0
2021-10-06 11:00:00,396.17,396.62,394.81,394.9,246117.0,374.7358,375.1614,373.4493,373.5345,246117.0
2021-10-06 11:30:00,394.91,396.42,394.45,396.28,259300.0,373.5439,374.9722,373.1088,374.8398,259300.0
2021-10-06 12:00:00,396.29,396.38,394.52,394.92,234621.0,374.8493,374.9344,373.175,373.5534,234621.0
2021-10-06 12:30:00,394.92,395.83,394.74,395.35,123854.0,373.5534,374.4142,373.3831,373.9601,123854.0
2021-10-06 13:00:00,395.36,396.45,394.61,396.45,167548.0,373.9696,375.0006,373.2602,375.0006,167548.0
2021-10-06 13:30:00,396.49,397.9,396.43,397.64,199903.0,375.0384,376.3722,374.9817,376.1262,199903.0
2021-10-06 14:00:00,397.74,399.19,397.21,398.99,358796.0,376.2208,377.5924,375.7195,377.4032,358796.0
2021-10-06 14:30:00,398.96,399.47,398.3,398.34,286268.0,377.3748,377.8572,376.7505,376.7884,286268.0
2021-10-06 15:00:00,398.34,398.96,398.22,398.94,271434.0,376.7884,377.3748,376.6748,377.3559,271434.0
2021-10-06 15:30:00,398.9,400.02,398.13,399.84,491493.0,377.3181,378.3775,376.5897,378.2072,491493.0
2021-10-07 09:30:00,403.07,405.14,402.93,405.14,505700.0,381.2624,383.2205,381.13,383.2205,505700.0
2021-10-07 10:00:00,405.18,406.05,405.0,405.79,520073.0,383.2583,384.0812,383.088,383.8353,520073.0
2021-10-07 10:30:00,405.82,405.98,405.3,405.74,296253.0,383.8637,384.015,383.3718,383.788,296253.0
2021-10-07 11:00:00,405.76,405.81,404.95,405.29,163318.0,383.8069,383.8542,383.0407,383.3623,163318.0
2021-10-07 11:30:00,405.32,405.8,405.24,405.78,108965.0,383.3907,383.8447,383.315,383.8258,108965.0
2021-10-07 12:00:00,405.79,405.94,405.23,405.45,108017.0,383.8353,383.9772,383.3056,383.5137,108017.0
2021-10-07 12:30:00,405.48,405.69,405.16,405.58,185038.0,383.5421,383.7407,383.2394,383.6366,185038.0
2021-10-07 13:00:00,405.58,405.62,405.21,405.62,148237.0,383.6366,383.6745,383.2867,383.6745,148237.0
2021-10-07 13:30:00,405.61,405.62,404.97,405.02,147504.0,383.665,383.6745,383.0596,383.1069,147504.0
2021-10-07 14:00:00,405.03,405.07,404.38,404.46,162708.0,383.1164,383.1542,382.5016,382.5772,162708.0
2021-10-07 14:30:00,404.49,404.59,403.62,403.72,172798.0,382.6056,382.7002,381.7827,381.8773,172798.0
2021-10-07 15:00:00,403.72,404.53,403.51,404.15,204921.0,381.8773,382.6435,381.6786,382.284,204921.0
2021-10-07 15:30:00,404.13,404.24,402.85,403.25,586877.0,382.2651,382.3691,381.0543,381.4327,586877.0
2021-10-08 09:30:00,404.04,404.39,402.68,403.03,535564.0,382.18,382.511,380.8935,381.2246,535564.0
2021-10-08 10:00:00,403.01,404.21,403.0,403.56,325063.0,381.2057,382.3408,381.1962,381.7259,325063.0
2021-10-08 10:30:00,403.58,403.92,402.72,403.35,228474.0,381.7449,382.0665,380.9314,381.5273,228474.0
2021-10-08 11:00:00,403.36,403.97,402.97,403.6,164743.0,381.5368,382.1138,381.1679,381.7638,164743.0
2021-10-08 11:30:00,403.61,403.65,402.88,402.99,137625.0,381.7732,381.8111,381.0827,381.1868,137625.0
2021-10-08 12:00:00,402.98,403.27,402.5,402.55,159429.0,381.1773,381.4516,380.7233,380.7706,159429.0
2021-10-08 12:30:00,402.55,403.28,402.47,402.87,149305.0,380.7706,381.4611,380.6949,381.0733,149305.0
2021-10-08 13:00:00,402.88,403.06,401.94,402.2,202201.0,381.0827,381.253,380.1936,380.4395,202201.0
2021-10-08 13:30:00,402.18,402.77,402.02,402.7,169921.0,380.4206,380.9787,380.2693,380.9125,169921.0
2021-10-08 14:00:00,402.75,403.77,402.66,403.75,147224.0,380.9598,381.9246,380.8746,381.9057,147224.0
2021-10-08 14:30:00,403.77,403.89,403.27,403.35,126677.0,381.9246,382.0381,381.4516,381.5273,126677.0
2021-10-08 15:00:00,403.37,403.73,403.24,403.46,137829.0,381.5462,381.8867,381.4232,381.6313,137829.0
2021-10-08 15:30:00,403.46,403.49,402.21,402.51,383065.0,381.6313,381.6597,380.449,380.7327,383065.0
2021-10-11 09:30:00,401.87,403.96,401.67,403.96,358775.0,380.1274,382.1043,379.9382,382.1043,358775.0
2021-10-11 10:00:00,403.97,404.74,403.93,404.65,205297.0,382.1138,382.8421,382.0759,382.757,205297.0
2021-10-11 10:30:00,404.68,404.69,404.08,404.17,124985.0,382.7853,382.7948,382.2178,382.3029,124985.0
2021-10-11 11:00:00,404.18,404.38,403.72,403.94,105727.0,382.3124,382.5016,381.8773,382.0854,105727.0
2021-10-11 11:30:00,403.92,404.62,403.9,404.13,96750.0,382.0665,382.7286,382.0475,382.2651,96750.0
2021-10-11 12:00:00,404.12,404.2,402.87,403.25,176372.0,382.2556,382.3313,381.0733,381.4327,176372.0
2021-10-11 12:30:00,403.24,403.27,402.43,402.71,125905.0,381.4232,381.4516,380.6571,380.9219,125905.0
2021-10-11 13:00:00,402.72,402.72,401.1,401.2,214601.0,380.9314,380.9314,379.399,379.4936,214601.0
2021-10-11 13:30:00,401.27,401.59,400.78,401.25,190554.0,379.5598,379.8625,379.0963,379.5409,190554.0
2021-10-11 14:00:00,401.28,402.02,401.09,401.34,154746.0,379.5693,380.2693,379.3896,379.626,154746.0
2021-10-11 14:30:00,401.29,401.76,401.05,401.59,138249.0,379.5788,380.0233,379.3517,379.8625,138249.0
2021-10-11 15:00:00,401.57,401.8,400.7,400.73,172565.0,379.8436,380.0612,379.0207,379.049,172565.0
2021-10-11 15:30:00,400.77,400.96,399.57,399.59,558872.0,379.0869,379.2666,377.9518,377.9707,558872.0
2021-10-12 09:30:00,400.55,400.92,398.55,399.12,629217.0,378.8788,379.2288,376.987,377.5262,629217.0
2021-10-12 10:00:00,399.12,400.14,398.61,399.62,447114.0,377.5262,378.491,377.0437,377.9991,447114.0
2021-10-12 10:30:00,399.62,399.92,399.0,399.07,361017.0,377.9991,378.2829,377.4126,377.4789,361017.0
2021-10-12 11:00:00,399.1,400.38,399.1,399.74,251798.0,377.5072,378.718,377.5072,378.1126,251798.0
2021-10-12 11:30:00,399.73,400.25,399.24,400.2,199853.0,378.1032,378.595,377.6397,378.5477,199853.0
2021-10-12 12:00:00,400.25,400.9,399.97,400.0,206846.0,378.595,379.2099,378.3302,378.3585,206846.0
2021-10-12 12:30:00,400.04,400.12,399.0,399.14,211840.0,378.3964,378.4721,377.4126,377.5451,211840.0
2021-10-12 13:00:00,399.16,399.39,398.77,399.24,478245.0,377.564,377.7815,377.1951,377.6397,478245.0
2021-10-12 13:30:00,399.2,399.81,399.07,399.2,316083.0,377.6018,378.1788,377.4789,377.6018,316083.0
2021-10-12 14:00:00,399.14,400.42,399.08,399.86,128654.0,377.5451,378.7558,377.4883,378.2261,128654.0
2021-10-12 14:30:00,399.9,399.98,399.2,399.25,140029.0,378.264,378.3396,377.6018,377.6491,140029.0
2021-10-12 15:00:00,399.29,399.32,398.73,399.18,158353.0,377.687,377.7153,377.1573,377.5829,158353.0
2021-10-12 15:30:00,399.13,399.32,397.87,398.66,631321.0,377.5356,377.7153,376.3438,377.091,631321.0
2021-10-13 09:30:00,399.65,400.17,397.82,398.19,607635.0,378.0275,378.5193,376.2965,376.6465,607635.0
2021-10-13 10:00:00,398.15,398.29,396.75,397.11,442525.0,376.6086,376.7411,375.2844,375.6249,442525.0
2021-10-13 10:30:00,397.13,398.44,396.97,397.84,555680.0,375.6438,376.8829,375.4925,376.3154,555680.0
2021-10-13 11:00:00,397.84,398.45,397.6,397.99,738694.0,376.3154,376.8924,376.0884,376.4573,738694.0
2021-10-13 11:30:00,397.98,399.2,397.35,398.65,494837.0,376.4478,377.6018,375.8519,377.0816,494837.0
2021-10-13 12:00:00,398.67,398.96,398.41,398.95,110530.0,377.1005,377.3748,376.8546,377.3654,110530.0
2021-10-13 12:30:00,398.91,399.11,398.36,398.7,122214.0,377.3275,377.5167,376.8073,377.1289,122214.0
2021-10-13 13:00:00,398.67,399.64,398.59,399.58,147218.0,377.1005,378.018,377.0248,377.9613,147218.0
2021-10-13 13:30:00,399.58,400.11,399.58,399.69,188612.0,377.9613,378.4626,377.9613,378.0653,188612.0
2021-10-13 14:00:00,399.7,400.88,399.13,399.61,559897.0,378.0748,379.1909,377.5356,377.9896,559897.0
2021-10-13 14:30:00,399.62,399.78,398.96,399.48,153228.0,377.9991,378.1504,377.3748,377.8667,153228.0
2021-10-13 15:00:00,399.46,400.06,399.11,399.42,244831.0,377.8478,378.4153,377.5167,377.8099,244831.0
2021-10-13 15:30:00,399.44,400.24,399.4,400.05,417801.0,377.8288,378.5856,377.791,378.4058,417801.0
2021-10-14 09:30:00,403.7,404.37,403.22,404.11,535570.0,381.8584,382.4921,381.4043,382.2462,535570.0
2021-10-14 10:00:00,404.14,405.4,404.13,405.06,351505.0,382.2746,383.4664,382.2651,383.1448,351505.0
2021-10-14 10:30:00,405.1,405.64,404.82,405.62,202076.0,383.1826,383.6934,382.9178,383.6745,202076.0
2021-10-14 11:00:00,405.61,405.74,405.24,405.56,135343.0,383.665,383.788,383.315,383.6177,135343.0
2021-10-14 11:30:00,405.56,406.14,405.47,406.13,203191.0,383.6177,384.1663,383.5326,384.1569,203191.0
2021-10-14 12:00:00,406.13,406.5,406.08,406.27,150394.0,384.1569,384.5069,384.1096,384.2893,150394.0
2021-10-14 12:30:00,406.27,406.46,406.14,406.45,111982.0,384.2893,384.469,384.1663,384.4596,111982.0
2021-10-14 13:00:00,406.45,406.58,405.98,406.1,152745.0,384.4596,384.5825,384.015,384.1285,152745.0
2021-10-14 13:30:00,406.1,406.74,406.1,406.62,113737.0,384.1285,384.7339,384.1285,384.6204,113737.0
2021-10-14 14:00:00,406.59,406.81,406.37,406.81,144882.0,384.592,384.8001,384.3839,384.8001,144882.0
2021-10-14 14:30:00,406.81,406.89,406.59,406.81,121125.0,384.8001,384.8758,384.592,384.8001,121125.0
2021-10-14 15:00:00,406.8,406.82,406.3,406.46,177835.0,384.7906,384.8096,384.3177,384.469,177835.0
2021-10-14 15:30:00,406.45,406.95,406.03,406.8,396786.0,384.4596,384.9325,384.0623,384.7906,396786.0
2021-10-15 09:30:00,408.92,409.34,408.27,409.33,538393.0,386.7959,387.1932,386.1811,387.1838,538393.0
2021-10-15 10:00:00,409.35,409.76,408.51,408.59,322511.0,387.2027,387.5905,386.4081,386.4838,322511.0
2021-10-15 10:30:00,408.64,409.54,408.64,409.52,175515.0,386.5311,387.3824,386.5311,387.3635,175515.0
2021-10-15 11:00:00,409.51,409.62,409.23,409.32,131157.0,387.354,387.4581,387.0892,387.1743,131157.0
2021-10-15 11:30:00,409.3,409.46,408.76,408.96,105952.0,387.1554,387.3067,386.6446,386.8338,105952.0
2021-10-15 12:00:00,408.95,409.32,408.92,409.11,132443.0,386.8243,387.1743,386.7959,386.9757,132443.0
2021-10-15 12:30:00,409.12,409.48,408.95,409.42,91941.0,386.9851,387.3256,386.8243,387.2689,91941.0
2021-10-15 13:00:00,409.4,409.5,409.13,409.22,133505.0,387.25,387.3446,386.9946,387.0797,133505.0
2021-10-15 13:30:00,409.23,409.76,409.23,409.65,154985.0,387.0892,387.5905,387.0892,387.4864,154985.0
2021-10-15 14:00:00,409.68,410.26,409.68,410.11,167758.0,387.5148,388.0634,387.5148,387.9216,167758.0
2021-10-15 14:30:00,410.11,410.15,409.71,410.09,144863.0,387.9216,387.9594,387.5432,387.9026,144863.0
2021-10-15 15:00:00,410.06,410.14,409.45,409.88,196137.0,387.8743,387.9499,387.2973,387.704,196137.0
2021-10-15 15:30:00,409.84,409.98,409.47,409.9,283630.0,387.6662,387.7986,387.3162,387.7229,283630.0
2021-10-18 09:30:00,408.16,409.56,407.53,409.39,593183.0,386.0771,387.4013,385.4811,387.2405,593183.0
2021-10-18 10:00:00,409.42,409.81,409.23,409.78,253885.0,387.2689,387.6378,387.0892,387.6094,253885.0
2021-10-18 10:30:00,409.8,410.07,409.29,409.9,155229.0,387.6283,387.8837,387.1459,387.7229,155229.0
2021-10-18 11:00:00,409.92,410.95,409.89,410.47,118365.0,387.7418,388.7161,387.7135,388.2621,118365.0
2021-10-18 11:30:00,410.47,410.89,410.39,410.77,138690.0,388.2621,388.6594,388.1864,388.5458,138690.0
2021-10-18 12:00:00,410.76,410.98,410.59,410.73,93390.0,388.5364,388.7445,388.3756,388.508,93390.0
2021-10-18 12:30:00,410.74,410.87,410.43,410.57,67519.0,388.5175,388.6404,388.2242,388.3567,67519.0
2021-10-18 13:00:00,410.58,410.87,410.53,410.79,57318.0,388.3661,388.6404,388.3188,388.5648,57318.0
2021-10-18 13:30:00,410.8,410.89,410.63,410.68,81027.0,388.5742,388.6594,388.4134,388.4607,81027.0
2021-10-18 14:00:00,410.67,410.75,410.47,410.72,115130.0,388.4513,388.5269,388.2621,388.4986,115130.0
2021-10-18 14:30:00,410.7,411.03,410.59,410.93,85647.0,388.4796,388.7918,388.3756,388.6972,85647.0
2021-10-18 15:00:00,410.88,411.29,410.77,411.03,196699.0,388.6499,389.0377,388.5458,388.7918,196699.0
2021-10-18 15:30:00,411.0,411.46,410.82,411.22,366010.0,388.7634,389.1985,388.5931,388.9715,366010.0
2021-10-19 09:30:00,412.74,413.03,412.14,412.44,347483.0,390.4093,390.6836,389.8417,390.1255,347483.0
2021-10-19 10:00:00,412.47,413.48,412.42,413.45,168174.0,390.1539,391.1092,390.1066,391.0808,168174.0
2021-10-19 10:30:00,413.47,413.67,412.83,413.58,188866.0,391.0998,391.2889,390.4944,391.2038,188866.0
2021-10-19 11:00:00,413.62,413.95,413.58,413.78,118772.0,391.2417,391.5538,391.2038,391.393,118772.0
2021-10-19 11:30:00,413.75,414.02,413.57,413.92,173563.0,391.3646,391.62,391.1944,391.5254,173563.0
2021-10-19 12:00:00,413.92,414.07,413.73,413.88,75730.0,391.5254,391.6673,391.3457,391.4876,75730.0
2021-10-19 12:30:00,413.89,414.23,413.88,414.21,84236.0,391.497,391.8186,391.4876,391.7997,84236.0
2021-10-19 13:00:00,414.2,414.23,413.9,413.93,89007.0,391.7903,391.8186,391.5065,391.5349,89007.0
2021-10-19 13:30:00,413.96,414.13,413.91,414.08,125502.0,391.5633,391.7241,391.516,391.6768,125502.0
2021-10-19 14:00:00,414.1,414.15,413.75,413.77,97999.0,391.6957,391.743,391.3646,391.3835,97999.0
2021-10-19 14:30:00,413.77,413.81,413.35,413.71,132638.0,391.3835,391.4214,390.9863,391.3268,132638.0
2021-10-19 15:00:00,413.71,414.34,413.62,414.08,147708.0,391.3268,391.9227,391.2417,391.6768,147708.0
2021-10-19 15:30:00,414.06,414.37,413.7,414.36,311288.0,391.6578,391.9511,391.3173,391.9416,311288.0
2021-10-20 09:30:00,414.74,415.54,414.65,415.19,356424.0,392.3011,393.0578,392.2159,392.7267,356424.0
2021-10-20 10:00:00,415.18,416.01,414.95,416.0,169762.0,392.7173,393.5023,392.4997,393.4929,169762.0
2021-10-20 10:30:00,416.0,416.22,415.61,415.62,234862.0,393.4929,393.701,393.124,393.1334,234862.0
2021-10-20 11:00:00,415.62,415.87,415.41,415.57,261101.0,393.1334,393.3699,392.9348,393.0862,261101.0
2021-10-20 11:30:00,415.58,416.05,415.38,416.02,137025.0,393.0956,393.5402,392.9064,393.5118,137025.0
2021-10-20 12:00:00,416.01,416.06,415.75,415.85,80271.0,393.5023,393.5496,393.2564,393.351,80271.0
2021-10-20 12:30:00,415.86,416.06,415.85,416.01,87638.0,393.3605,393.5496,393.351,393.5023,87638.0
2021-10-20 13:00:00,416.03,416.03,414.65,415.38,163941.0,393.5213,393.5213,392.2159,392.9064,163941.0
2021-10-20 13:30:00,415.36,415.44,415.11,415.37,156162.0,392.8875,392.9632,392.651,392.897,156162.0
2021-10-20 14:00:00,415.37,415.85,415.29,415.65,125256.0,392.897,393.351,392.8213,393.1618,125256.0
2021-10-20 14:30:00,415.68,415.88,415.59,415.76,75266.0,393.1902,393.3794,393.1051,393.2659,75266.0
2021-10-20 15:00:00,415.77,416.01,415.55,415.55,128421.0,393.2753,393.5023,393.0672,393.0672,128421.0
2021-10-20 15:30:00,415.55,415.92,415.24,415.91,314965.0,393.0672,393.4172,392.774,393.4078,314965.0
2021-10-21 09:30:00,415.38,415.72,414.94,415.5,305368.0,392.9064,393.228,392.4902,393.0199,305368.0
2021-10-21 10:00:00,415.57,416.0,415.36,416.0,155728.0,393.0862,393.4929,392.8875,393.4929,155728.0
2021-10-21 10:30:00,416.02,416.36,415.87,415.87,126566.0,393.5118,393.8334,393.3699,393.3699,126566.0
2021-10-21 11:00:00,415.89,416.09,415.04,415.04,119287.0,393.3888,393.578,392.5848,392.5848,119287.0
2021-10-21 11:30:00,415.04,415.57,415.0,415.52,151056.0,392.5848,393.0862,392.547,393.0389,151056.0
2021-10-21 12:00:00,415.53,415.82,415.36,415.76,117465.0,393.0483,393.3226,392.8875,393.2659,117465.0
2021-10-21 12:30:00,415.74,415.81,415.51,415.67,77589.0,393.247,393.3132,393.0294,393.1807,77589.0
2021-10-21 13:00:00,415.68,415.92,415.6,415.86,63814.0,393.1902,393.4172,393.1145,393.3605,63814.0
2021-10-21 13:30:00,415.86,415.96,415.37,415.51,84812.0,393.3605,393.455,392.897,393.0294,84812.0
2021-10-21 14:00:00,415.52,415.95,415.5,415.92,73669.0,393.0389,393.4456,393.0199,393.4172,73669.0
2021-10-21 14:30:00,415.93,416.0,415.77,416.0,76604.0,393.4267,393.4929,393.2753,393.4929,76604.0
2021-10-21 15:00:00,416.03,416.73,416.03,416.69,139797.0,393.5213,394.1834,393.5213,394.1456,139797.0
2021-10-21 15:30:00,416.71,417.24,416.44,417.04,321096.0,394.1645,394.6658,393.9091,394.4766,321096.0
2021-10-22 09:30:00,416.58,417.57,416.4,417.26,528817.0,394.0415,394.9779,393.8712,394.6847,528817.0
2021-10-22 10:00:00,417.25,418.0,417.03,418.0,130667.0,394.6753,395.3847,394.4672,395.3847,130667.0
2021-10-22 10:30:00,418.0,418.0,416.8,416.94,136203.0,395.3847,395.3847,394.2496,394.382,136203.0
2021-10-22 11:00:00,416.92,417.32,415.53,415.95,181516.0,394.3631,394.7415,393.0483,393.4456,181516.0
2021-10-22 11:30:00,415.9,416.01,414.7,415.4,245667.0,393.3983,393.5023,392.2632,392.9253,245667.0
2021-10-22 12:00:00,415.35,415.87,414.98,415.85,154767.0,392.8781,393.3699,392.5281,393.351,154767.0
2021-10-22 12:30:00,415.81,416.8,415.81,416.19,122004.0,393.3132,394.2496,393.3132,393.6726,122004.0
2021-10-22 13:00:00,416.21,416.61,416.09,416.38,106778.0,393.6915,394.0699,393.578,393.8523,106778.0
2021-10-22 13:30:00,416.35,416.72,416.0,416.06,107745.0,393.8239,394.1739,393.4929,393.5496,107745.0
2021-10-22 14:00:00,416.07,416.86,416.05,416.86,96536.0,393.5591,394.3064,393.5402,394.3064,96536.0
2021-10-22 14:30:00,416.87,417.46,416.6,416.6,144751.0,394.3158,394.8739,394.0604,394.0604,144751.0
2021-10-22 15:00:00,416.62,416.71,416.2,416.44,165489.0,394.0793,394.1645,393.6821,393.9091,165489.0
2021-10-22 15:30:00,416.44,417.1,416.38,416.59,413229.0,393.9091,394.5334,393.8523,394.051,413229.0
2021-10-25 09:30:00,417.64,417.66,415.93,417.09,361474.0,395.0442,395.0631,393.4267,394.5239,361474.0
2021-10-25 10:00:00,417.15,417.41,416.77,417.32,169744.0,394.5807,394.8266,394.2212,394.7415,169744.0
2021-10-25 10:30:00,417.31,417.64,417.13,417.57,79906.0,394.732,395.0442,394.5617,394.9779,79906.0
2021-10-25 11:00:00,417.53,418.03,417.43,417.96,107269.0,394.9401,395.4131,394.8455,395.3468,107269.0
2021-10-25 11:30:00,417.95,418.23,417.75,418.22,120648.0,395.3374,395.6022,395.1482,395.5928,120648.0
2021-10-25 12:00:00,418.23,418.72,418.09,418.66,93362.0,395.6022,396.0657,395.4698,396.009,93362.0
2021-10-25 12:30:00,418.66,418.82,418.48,418.65,56627.0,396.009,396.1603,395.8387,395.9995,56627.0
2021-10-25 13:00:00,418.67,419.14,418.67,418.9,66591.0,396.0184,396.463,396.0184,396.236,66591.0
2021-10-25 13:30:00,418.91,418.96,418.56,418.71,72057.0,396.2454,396.2927,395.9144,396.0563,72057.0
2021-10-25 14:00:00,418.69,419.03,418.53,419.02,104178.0,396.0373,396.359,395.886,396.3495,104178.0
2021-10-25 14:30:00,419.04,419.14,418.67,418.79,130090.0,396.3684,396.463,396.0184,396.1319,130090.0
2021-10-25 15:00:00,418.77,418.85,418.43,418.71,143862.0,396.113,396.1887,395.7914,396.0563,143862.0
2021-10-25 15:30:00,418.7,418.8,418.21,418.77,292677.0,396.0468,396.1414,395.5833,396.113,292677.0
2021-10-26 09:30:00,420.27,420.89,419.99,420.54,356102.0,397.5319,398.1183,397.267,397.7873,356102.0
2021-10-26 10:00:00,420.54,421.53,420.35,421.28,207577.0,397.7873,398.7237,397.6075,398.4872,207577.0
2021-10-26 10:30:00,421.3,421.43,420.92,421.17,119211.0,398.5061,398.6291,398.1467,398.3832,119211.0
2021-10-26 11:00:00,421.2,421.4,420.98,421.25,83884.0,398.4115,398.6007,398.2034,398.4588,83884.0
2021-10-26 11:30:00,421.39,421.41,420.27,420.32,128187.0,398.5913,398.6102,397.5319,397.5792,128187.0
2021-10-26 12:00:00,420.3,420.4,419.71,419.88,170499.0,397.5602,397.6548,397.0022,397.163,170499.0
2021-10-26 12:30:00,419.81,420.01,418.86,419.45,201648.0,397.0968,397.2859,396.1981,396.7562,201648.0
2021-10-26 13:00:00,419.42,419.75,419.07,419.49,175741.0,396.7279,397.04,396.3968,396.7941,175741.0
2021-10-26 13:30:00,419.43,420.11,419.42,419.8,83082.0,396.7373,397.3805,396.7279,397.0873,83082.0
2021-10-26 14:00:00,419.82,420.26,419.79,419.97,125092.0,397.1062,397.5224,397.0778,397.2481,125092.0
2021-10-26 14:30:00,420.02,420.31,419.73,420.2,81327.0,397.2954,397.5697,397.0211,397.4657,81327.0
2021-10-26 15:00:00,420.22,420.42,419.92,419.94,122564.0,397.4846,397.6737,397.2008,397.2197,122564.0
2021-10-26 15:30:00,419.96,420.54,419.15,419.21,266153.0,397.2386,397.7873,396.4725,396.5292,266153.0
2021-10-27 09:30:00,419.66,420.21,418.63,420.17,294249.0,396.9549,397.4751,395.9806,397.4373,294249.0
2021-10-27 10:00:00,420.21,420.29,418.94,419.12,173710.0,397.4751,397.5508,396.2738,396.4441,173710.0
2021-10-27 10:30:00,419.04,419.57,418.84,418.99,290288.0,396.3684,396.8697,396.1792,396.3211,290288.0
2021-10-27 11:00:00,418.99,419.64,418.9,419.42,147346.0,396.3211,396.9359,396.236,396.7279,147346.0
2021-10-27 11:30:00,419.34,419.51,418.92,419.17,124660.0,396.6522,396.813,396.2549,396.4914,124660.0
2021-10-27 12:00:00,419.19,419.69,419.05,419.53,73333.0,396.5103,396.9832,396.3779,396.8319,73333.0
2021-10-27 12:30:00,419.5,419.5,419.15,419.45,63470.0,396.8035,396.8035,396.4725,396.7562,63470.0
2021-10-27 13:00:00,419.41,420.08,419.35,419.97,76106.0,396.7184,397.3521,396.6616,397.2481,76106.0
2021-10-27 13:30:00,419.97,420.12,419.81,420.1,76228.0,397.2481,397.39,397.0968,397.3711,76228.0
2021-10-27 14:00:00,420.12,420.25,419.88,419.91,90930.0,397.39,397.5129,397.163,397.1913,90930.0
2021-10-27 14:30:00,419.93,419.97,419.42,419.43,72594.0,397.2103,397.2481,396.7279,396.7373,72594.0
2021-10-27 15:00:00,419.4,419.5,417.92,418.61,180294.0,396.7089,396.8035,395.309,395.9617,180294.0
2021-10-27 15:30:00,418.57,418.64,417.28,417.29,325405.0,395.9238,395.9901,394.7036,394.7131,325405.0
2021-10-28 09:30:00,418.78,420.13,418.75,419.96,410070.0,396.1225,397.3994,396.0941,397.2386,410070.0
2021-10-28 10:00:00,419.99,420.27,419.29,420.21,232473.0,397.267,397.5319,396.6049,397.4751,232473.0
2021-10-28 10:30:00,420.26,421.06,420.17,420.58,176263.0,397.5224,398.2791,397.4373,397.8251,176263.0
2021-10-28 11:00:00,420.59,420.95,420.53,420.65,78393.0,397.8345,398.1751,397.7778,397.8913,78393.0
2021-10-28 11:30:00,420.67,421.03,420.04,420.22,206470.0,397.9102,398.2507,397.3143,397.4846,206470.0
2021-10-28 12:00:00,420.24,420.8,420.24,420.39,85472.0,397.5035,398.0332,397.5035,397.6454,85472.0
2021-10-28 12:30:00,420.46,420.57,419.72,419.88,195122.0,397.7116,397.8156,397.0116,397.163,195122.0
2021-10-28 13:00:00,419.9,420.28,419.88,420.16,53572.0,397.1819,397.5413,397.163,397.4278,53572.0
2021-10-28 13:30:00,420.23,420.62,420.21,420.45,189086.0,397.494,397.8629,397.4751,397.7021,189086.0
2021-10-28 14:00:00,420.48,420.95,420.47,420.86,80800.0,397.7305,398.1751,397.721,398.0899,80800.0
2021-10-28 14:30:00,420.88,421.0,420.54,420.62,78505.0,398.1089,398.2224,397.7873,397.8629,78505.0
2021-10-28 15:00:00,420.61,420.69,420.25,420.34,183764.0,397.8535,397.9291,397.5129,397.5981,183764.0
2021-10-28 15:30:00,420.36,421.44,420.27,421.32,616433.0,397.617,398.6386,397.5319,398.5251,616433.0
2021-10-29 09:30:00,419.15,420.74,418.87,420.32,384598.0,396.4725,397.9764,396.2076,397.5792,384598.0
2021-10-29 10:00:00,420.25,420.71,419.78,419.96,460966.0,397.5129,397.9481,397.0684,397.2386,460966.0
2021-10-29 10:30:00,419.98,420.68,419.72,420.45,139799.0,397.2576,397.9197,397.0116,397.7021,139799.0
2021-10-29 11:00:00,420.48,421.28,420.43,421.15,116128.0,397.7305,398.4872,397.6832,398.3643,116128.0
2021-10-29 11:30:00,421.17,421.52,420.91,421.16,122018.0,398.3832,398.7142,398.1372,398.3737,122018.0
2021-10-29 12:00:00,421.15,422.15,421.04,422.13,83085.0,398.3643,399.3101,398.2602,399.2912,83085.0
2021-10-29 12:30:00,422.13,422.14,421.7,421.75,82711.0,399.2912,399.3007,398.8845,398.9318,82711.0
2021-10-29 13:00:00,421.79,422.1,421.71,421.87,74346.0,398.9696,399.2629,398.894,399.0453,74346.0
2021-10-29 13:30:00,421.87,421.94,421.48,421.73,109377.0,399.0453,399.1115,398.6764,398.9129,109377.0
2021-10-29 14:00:00,421.73,421.79,420.93,420.93,123801.0,398.9129,398.9696,398.1562,398.1562,123801.0
2021-10-29 14:30:00,420.94,421.41,420.84,421.26,135155.0,398.1656,398.6102,398.071,398.4683,135155.0
2021-10-29 15:00:00,421.26,421.4,420.7,421.01,246065.0,398.4683,398.6007,397.9386,398.2318,246065.0
2021-10-29 15:30:00,420.99,422.52,420.9,422.19,862600.0,398.2129,399.6601,398.1278,399.348,862600.0
2021-11-01 09:30:00,423.19,423.57,422.14,422.3,522547.0,400.2939,400.6533,399.3007,399.452,522547.0
2021-11-01 10:00:00,422.28,422.37,421.28,422.04,316798.0,399.4331,399.5182,398.4872,399.2061,316798.0
2021-11-01 10:30:00,422.02,422.03,421.37,421.63,202270.0,399.1872,399.1966,398.5723,398.8183,202270.0
2021-11-01 11:00:00,421.6,422.39,421.59,422.23,171787.0,398.7899,399.5372,398.7804,399.3858,171787.0
2021-11-01 11:30:00,422.23,422.47,422.02,422.45,142041.0,399.3858,399.6128,399.1872,399.5939,142041.0
2021-11-01 12:00:00,422.46,422.68,422.35,422.64,98536.0,399.6034,399.8115,399.4993,399.7736,98536.0
2021-11-01 12:30:00,422.65,422.91,422.57,422.91,92511.0,399.7831,400.029,399.7074,400.029,92511.0
2021-11-01 13:00:00,422.93,422.94,422.11,422.28,129615.0,400.0479,400.0574,399.2723,399.4331,129615.0
2021-11-01 13:30:00,422.23,422.37,421.72,421.86,136092.0,399.3858,399.5182,398.9034,399.0358,136092.0
2021-11-01 14:00:00,421.86,421.93,421.29,421.68,147386.0,399.0358,399.1021,398.4967,398.8656,147386.0
2021-11-01 14:30:00,421.68,422.3,421.68,422.2,104332.0,398.8656,399.452,398.8656,399.3574,104332.0
2021-11-01 15:00:00,422.17,422.49,421.98,422.37,229687.0,399.3291,399.6318,399.1493,399.5182,229687.0
2021-11-01 15:30:00,422.38,423.12,422.37,423.03,310761.0,399.5277,400.2277,399.5182,400.1425,310761.0
2021-11-02 09:30:00,423.15,424.1,423.01,423.99,290075.0,400.256,401.1546,400.1236,401.0506,290075.0
2021-11-02 10:00:00,424.01,424.25,423.61,424.07,180160.0,401.0695,401.2965,400.6912,401.1263,180160.0
2021-11-02 10:30:00,424.06,424.51,423.93,424.39,108877.0,401.1168,401.5425,400.9938,401.429,108877.0
2021-11-02 11:00:00,424.4,424.6,424.09,424.58,124621.0,401.4384,401.6276,401.1452,401.6087,124621.0
2021-11-02 11:30:00,424.56,424.96,424.19,424.22,130739.0,401.5898,401.9681,401.2398,401.2682,130739.0
2021-11-02 12:00:00,424.23,424.55,423.93,424.47,87706.0,401.2776,401.5803,400.9938,401.5046,87706.0
2021-11-02 12:30:00,424.49,424.84,424.38,424.74,79327.0,401.5235,401.8546,401.4195,401.76,79327.0
2021-11-02 13:00:00,424.75,424.83,424.36,424.36,129484.0,401.7695,401.8452,401.4006,401.4006,129484.0
2021-11-02 13:30:00,424.35,424.55,424.12,424.44,122554.0,401.3911,401.5803,401.1736,401.4763,122554.0
2021-11-02 14:00:00,424.47,424.51,424.06,424.26,185949.0,401.5046,401.5425,401.1168,401.306,185949.0
2021-11-02 14:30:00,424.28,424.7,424.15,424.68,102492.0,401.3249,401.7222,401.2019,401.7033,102492.0
2021-11-02 15:00:00,424.68,424.76,424.32,424.6,182531.0,401.7033,401.7789,401.3627,401.6276,182531.0
2021-11-02 15:30:00,424.57,424.81,424.21,424.66,257847.0,401.5992,401.8262,401.2587,401.6843,257847.0
2021-11-03 09:30:00,424.14,424.37,423.71,424.22,298858.0,401.1925,401.41,400.7857,401.2682,298858.0
2021-11-03 10:00:00,424.24,424.44,423.69,424.1,148128.0,401.2871,401.4763,400.7668,401.1546,148128.0
2021-11-03 10:30:00,424.08,424.36,423.93,424.28,154889.0,401.1357,401.4006,400.9938,401.3249,154889.0
2021-11-03 11:00:00,424.26,424.29,423.95,424.04,91314.0,401.306,401.3344,401.0128,401.0979,91314.0
2021-11-03 11:30:00,424.03,424.3,423.89,424.24,66544.0,401.0884,401.3438,400.956,401.2871,66544.0
2021-11-03 12:00:00,424.23,424.32,424.05,424.18,108910.0,401.2776,401.3627,401.1074,401.2303,108910.0
2021-11-03 12:30:00,424.2,424.31,424.03,424.09,91882.0,401.2492,401.3533,401.0884,401.1452,91882.0
2021-11-03 13:00:00,424.12,424.12,423.91,424.12,73029.0,401.1736,401.1736,400.9749,401.1736,73029.0
2021-11-03 13:30:00,424.11,424.22,423.82,423.96,85672.0,401.1641,401.2682,400.8898,401.0222,85672.0
2021-11-03 14:00:00,423.95,425.43,423.75,425.09,387246.0,401.0128,402.4127,400.8236,402.0911,387246.0
2021-11-03 14:30:00,425.11,426.8,424.81,426.55,328224.0,402.11,403.7086,401.8262,403.4721,328224.0
2021-11-03 15:00:00,426.54,426.99,426.35,426.77,283546.0,403.4626,403.8883,403.2829,403.6802,283546.0
2021-11-03 15:30:00,426.84,427.66,426.75,427.29,313095.0,403.7464,404.522,403.6613,404.1721,313095.0
2021-11-04 09:30:00,427.84,428.96,427.54,428.77,551477.0,404.6923,405.7517,404.4085,405.572,551477.0
2021-11-04 10:00:00,428.79,429.36,428.66,429.05,291473.0,405.5909,406.1301,405.4679,405.8368,291473.0
2021-11-04 10:30:00,429.07,429.37,428.86,428.92,245808.0,405.8558,406.1395,405.6571,405.7139,245808.0
2021-11-04 11:00:00,428.86,428.86,427.76,427.86,313721.0,405.6571,405.6571,404.6166,404.7112,313721.0
2021-11-04 11:30:00,427.8,428.67,427.7,428.66,135088.0,404.6545,405.4774,404.5599,405.4679,135088.0
2021-11-04 12:00:00,428.68,428.9,428.25,428.4,127870.0,405.4869,405.6949,405.0801,405.222,127870.0
2021-11-04 12:30:00,428.41,428.49,428.18,428.38,117885.0,405.2315,405.3071,405.0139,405.2031,117885.0
2021-11-04 13:00:00,428.4,428.52,428.0,428.51,161835.0,405.222,405.3355,404.8436,405.326,161835.0
2021-11-04 13:30:00,428.52,428.83,428.24,428.73,237440.0,405.3355,405.6287,405.0707,405.5341,237440.0
2021-11-04 14:00:00,428.73,428.77,428.09,428.5,139010.0,405.5341,405.572,404.9288,405.3166,139010.0
2021-11-04 14:30:00,428.55,428.7,428.24,428.25,197952.0,405.3639,405.5058,405.0707,405.0801,197952.0
2021-11-04 15:00:00,428.25,428.6,428.05,428.41,154585.0,405.0801,405.4112,404.8909,405.2315,154585.0
2021-11-04 15:30:00,428.46,429.29,428.07,429.26,400505.0,405.2788,406.0638,404.9099,406.0355,400505.0
2021-11-05 09:30:00,431.53,432.5,431.21,432.37,954127.0,408.1827,409.1002,407.88,408.9772,954127.0
2021-11-05 10:00:00,432.37,432.76,431.98,432.12,494797.0,408.9772,409.3461,408.6083,408.7407,494797.0
2021-11-05 10:30:00,432.15,432.46,432.08,432.25,146604.0,408.7691,409.0623,408.7029,408.8637,146604.0
2021-11-05 11:00:00,432.26,432.43,431.75,431.78,119030.0,408.8732,409.034,408.3908,408.4191,119030.0
2021-11-05 11:30:00,431.77,432.18,431.52,431.52,131686.0,408.4097,408.7975,408.1732,408.1732,131686.0
2021-11-05 12:00:00,431.5,431.77,431.44,431.68,132090.0,408.1543,408.4097,408.0975,408.3245,132090.0
2021-11-05 12:30:00,431.68,431.83,431.01,431.15,151068.0,408.3245,408.4664,407.6908,407.8232,151068.0
2021-11-05 13:00:00,431.15,431.3,429.31,429.31,175007.0,407.8232,407.9651,406.0828,406.0828,175007.0
2021-11-05 13:30:00,429.32,430.49,429.3,430.45,184755.0,406.0922,407.1989,406.0733,407.1611,184755.0
2021-11-05 14:00:00,430.4,430.97,430.29,430.88,117054.0,407.1138,407.653,407.0097,407.5678,117054.0
2021-11-05 14:30:00,430.87,431.02,430.59,430.92,72495.0,407.5584,407.7002,407.2935,407.6057,72495.0
2021-11-05 15:00:00,430.92,431.01,430.29,430.52,165419.0,407.6057,407.6908,407.0097,407.2273,165419.0
2021-11-05 15:30:00,430.52,431.35,430.44,430.72,421557.0,407.2273,408.0124,407.1516,407.4165,421557.0
2021-11-08 09:30:00,431.86,432.34,431.26,431.63,624884.0,408.4948,408.9488,407.9273,408.2772,624884.0
2021-11-08 10:00:00,431.65,431.94,431.1,431.6,223745.0,408.2962,408.5705,407.7759,408.2489,223745.0
2021-11-08 10:30:00,431.6,431.85,430.92,431.27,157504.0,408.2489,408.4853,407.6057,407.9367,157504.0
2021-11-08 11:00:00,431.27,431.52,430.89,431.46,123032.0,407.9367,408.1732,407.5773,408.1164,123032.0
2021-11-08 11:30:00,431.46,431.5,430.77,430.91,93257.0,408.1164,408.1543,407.4638,407.5962,93257.0
2021-11-08 12:00:00,430.88,430.96,430.5,430.83,101566.0,407.5678,407.6435,407.2084,407.5205,101566.0
2021-11-08 12:30:00,430.87,431.02,430.52,430.84,172186.0,407.5584,407.7002,407.2273,407.53,172186.0
2021-11-08 13:00:00,430.86,431.19,430.71,431.13,77568.0,407.5489,407.8611,407.407,407.8043,77568.0
2021-11-08 13:30:00,431.07,431.33,430.91,431.26,110350.0,407.7475,407.9935,407.5962,407.9273,110350.0
2021-11-08 14:00:00,431.25,431.63,431.13,431.18,113621.0,407.9178,408.2772,407.8043,407.8516,113621.0
2021-11-08 14:30:00,431.21,431.66,431.16,431.66,130308.0,407.88,408.3056,407.8327,408.3056,130308.0
2021-11-08 15:00:00,431.66,431.66,431.14,431.3,129847.0,408.3056,408.3056,407.8138,407.9651,129847.0
2021-11-08 15:30:00,431.29,431.5,430.8,431.18,240152.0,407.9556,408.1543,407.4922,407.8516,240152.0
2021-11-09 09:30:00,431.54,431.75,428.89,429.29,562082.0,408.1921,408.3908,405.6855,406.0638,562082.0
2021-11-09 10:00:00,429.29,429.86,428.6,429.55,377651.0,406.0638,406.603,405.4112,406.3098,377651.0
2021-11-09 10:30:00,429.55,430.28,429.49,429.61,484898.0,406.3098,407.0003,406.253,406.3665,484898.0
2021-11-09 11:00:00,429.63,429.95,428.76,429.14,188060.0,406.3855,406.6881,405.5625,405.922,188060.0
2021-11-09 11:30:00,429.05,429.83,428.87,428.99,118650.0,405.8368,406.5746,405.6666,405.7801,118650.0
2021-11-09 12:00:00,428.9,429.25,428.34,428.87,125702.0,405.6949,406.026,405.1652,405.6666,125702.0
2021-11-09 12:30:00,428.82,429.54,428.72,429.13,137761.0,405.6193,406.3003,405.5247,405.9125,137761.0
2021-11-09 13:00:00,429.16,429.49,428.83,428.98,155684.0,405.9409,406.253,405.6287,405.7706,155684.0
2021-11-09 13:30:00,428.99,429.23,428.42,428.61,146105.0,405.7801,406.0071,405.2409,405.4206,146105.0
2021-11-09 14:00:00,428.62,429.42,428.5,429.09,110389.0,405.4301,406.1868,405.3166,405.8747,110389.0
2021-11-09 14:30:00,429.09,429.52,428.99,429.51,179768.0,405.8747,406.2814,405.7801,406.2719,179768.0
2021-11-09 15:00:00,429.47,429.52,429.03,429.21,126124.0,406.2341,406.2814,405.8179,405.9882,126124.0
2021-11-09 15:30:00,429.19,429.84,428.97,429.77,353533.0,405.9693,406.5841,405.7612,406.5179,353533.0
2021-11-10 09:30:00,428.09,429.55,427.84,429.44,488527.0,404.9288,406.3098,404.6923,406.2057,488527.0
2021-11-10 10:00:00,429.48,429.73,429.13,429.34,263242.0,406.2436,406.48,405.9125,406.1111,263242.0
2021-11-10 10:30:00,429.3,429.54,429.06,429.19,168067.0,406.0733,406.3003,405.8463,405.9693,168067.0
2021-11-10 11:00:00,429.18,429.65,429.08,429.12,156503.0,405.9598,406.4044,405.8652,405.903,156503.0
2021-11-10 11:30:00,429.16,429.34,428.69,429.18,139558.0,405.9409,406.1111,405.4963,405.9598,139558.0
2021-11-10 12:00:00,429.22,429.33,428.53,428.53,89998.0,405.9976,406.1017,405.345,405.345,89998.0
2021-11-10 12:30:00,428.56,428.84,428.04,428.48,114874.0,405.3733,405.6382,404.8815,405.2977,114874.0
2021-11-10 13:00:00,428.48,428.57,427.1,427.59,215149.0,405.2977,405.3828,403.9923,404.4558,215149.0
2021-11-10 13:30:00,427.6,427.9,426.57,426.87,170124.0,404.4653,404.7491,403.491,403.7748,170124.0
2021-11-10 14:00:00,426.8,426.86,425.54,425.56,198194.0,403.7086,403.7653,402.5167,402.5357,198194.0
2021-11-10 14:30:00,425.55,426.06,424.81,425.48,290998.0,402.5262,403.0086,401.8262,402.46,290998.0
2021-11-10 15:00:00,425.48,426.68,425.23,426.46,247669.0,402.46,403.5951,402.2235,403.387,247669.0
2021-11-10 15:30:00,426.49,426.88,425.72,426.27,579591.0,403.4153,403.7842,402.687,403.2072,579591.0
2021-11-11 09:30:00,427.7,427.82,426.84,427.55,387592.0,404.5599,404.6734,403.7464,404.418,387592.0
2021-11-11 10:00:00,427.57,427.59,426.85,426.86,132254.0,404.4369,404.4558,403.7559,403.7653,132254.0
2021-11-11 10:30:00,426.84,427.36,426.57,427.11,135699.0,403.7464,404.2383,403.491,404.0018,135699.0
2021-11-11 11:00:00,427.12,427.29,426.84,427.02,102658.0,404.0113,404.1721,403.7464,403.9167,102658.0
2021-11-11 11:30:00,427.01,427.61,426.98,427.25,82366.0,403.9072,404.4747,403.8788,404.1342,82366.0
2021-11-11 12:00:00,427.28,427.39,426.49,426.83,137735.0,404.1626,404.2666,403.4153,403.7369,137735.0
2021-11-11 12:30:00,426.83,427.24,426.76,427.02,50676.0,403.7369,404.1248,403.6707,403.9167,50676.0
2021-11-11 13:00:00,427.02,427.02,426.53,426.87,69448.0,403.9167,403.9167,403.4532,403.7748,69448.0
2021-11-11 13:30:00,426.86,427.08,426.77,426.96,77866.0,403.7653,403.9734,403.6802,403.8599,77866.0
2021-11-11 14:00:00,426.96,427.32,426.92,427.01,105298.0,403.8599,404.2004,403.8221,403.9072,105298.0
2021-11-11 14:30:00,427.04,427.39,426.79,426.88,98790.0,403.9356,404.2666,403.6991,403.7842,98790.0
2021-11-11 15:00:00,426.86,426.99,426.46,426.88,183861.0,403.7653,403.8883,403.387,403.7842,183861.0
2021-11-11 15:30:00,426.88,427.02,426.39,426.44,427714.0,403.7842,403.9167,403.3207,403.368,427714.0
2021-11-12 09:30:00,427.66,427.7,426.73,426.89,282770.0,404.522,404.5599,403.6424,403.7937,282770.0
2021-11-12 10:00:00,426.88,427.49,426.8,427.07,139861.0,403.7842,404.3612,403.7086,403.964,139861.0
2021-11-12 10:30:00,427.09,427.88,426.77,427.83,95128.0,403.9829,404.7301,403.6802,404.6828,95128.0
2021-11-12 11:00:00,427.89,429.43,427.88,429.22,293326.0,404.7396,406.1963,404.7301,405.9976,293326.0
2021-11-12 11:30:00,429.24,429.62,429.03,429.49,161633.0,406.0166,406.376,405.8179,406.253,161633.0
2021-11-12 12:00:00,429.5,429.71,429.25,429.53,118179.0,406.2625,406.4611,406.026,406.2909,118179.0
2021-11-12 12:30:00,429.48,429.52,429.08,429.18,92575.0,406.2436,406.2814,405.8652,405.9598,92575.0
2021-11-12 13:00:00,429.2,429.22,428.81,429.04,116305.0,405.9787,405.9976,405.6098,405.8274,116305.0
2021-11-12 13:30:00,429.08,429.36,429.04,429.34,68235.0,405.8652,406.1301,405.8274,406.1111,68235.0
2021-11-12 14:00:00,429.35,429.36,428.89,428.97,81813.0,406.1206,406.1301,405.6855,405.7612,81813.0
2021-11-12 14:30:00,428.98,429.23,428.7,429.06,91885.0,405.7706,406.0071,405.5058,405.8463,91885.0
2021-11-12 15:00:00,429.08,429.63,429.02,429.62,115161.0,405.8652,406.3855,405.8085,406.376,115161.0
2021-11-12 15:30:00,429.67,430.17,429.4,429.61,566935.0,406.4233,406.8962,406.1679,406.3665,566935.0
2021-11-15 09:30:00,430.89,431.01,429.99,430.8,448868.0,407.5773,407.6908,406.726,407.4922,448868.0
2021-11-15 10:00:00,430.8,430.81,429.86,430.07,170930.0,407.4922,407.5016,406.603,406.8016,170930.0
2021-11-15 10:30:00,430.06,430.33,429.84,430.1,120251.0,406.7922,407.0476,406.5841,406.83,120251.0
2021-11-15 11:00:00,430.09,430.36,430.0,430.0,96690.0,406.8206,407.076,406.7354,406.7354,96690.0
2021-11-15 11:30:00,429.97,430.3,428.69,429.29,209779.0,406.7071,407.0192,405.4963,406.0638,209779.0
2021-11-15 12:00:00,429.27,429.41,428.65,429.0,116871.0,406.0449,406.1774,405.4585,405.7895,116871.0
2021-11-15 12:30:00,428.98,429.6,428.98,429.56,73988.0,405.7706,406.3571,405.7706,406.3192,73988.0
2021-11-15 13:00:00,429.52,429.89,429.31,429.6,111252.0,406.2814,406.6314,406.0828,406.3571,111252.0
2021-11-15 13:30:00,429.62,429.65,429.33,429.45,58442.0,406.376,406.4044,406.1017,406.2152,58442.0
2021-11-15 14:00:00,429.46,429.47,429.0,429.19,88119.0,406.2247,406.2341,405.7895,405.9693,88119.0
2021-11-15 14:30:00,429.18,429.78,429.09,429.61,104089.0,405.9598,406.5273,405.8747,406.3665,104089.0
2021-11-15 15:00:00,429.58,429.82,429.4,429.76,110020.0,406.3382,406.5652,406.1679,406.5084,110020.0
2021-11-15 15:30:00,429.77,429.82,429.0,429.75,317653.0,406.5179,406.5652,405.7895,406.499,317653.0
2021-11-16 09:30:00,429.5,431.23,429.47,430.73,412609.0,406.2625,407.8989,406.2341,407.4259,412609.0
2021-11-16 10:00:00,430.76,431.3,430.39,430.39,219375.0,407.4543,407.9651,407.1043,407.1043,219375.0
2021-11-16 10:30:00,430.41,430.81,430.33,430.67,103503.0,407.1233,407.5016,407.0476,407.3692,103503.0
2021-11-16 11:00:00,430.69,432.03,430.69,431.9,118760.0,407.3881,408.6556,407.3881,408.5326,118760.0
2021-11-16 11:30:00,431.9,432.1,431.65,431.86,99131.0,408.5326,408.7218,408.2962,408.4948,99131.0
2021-11-16 12:00:00,431.88,432.01,431.73,431.84,80565.0,408.5137,408.6367,408.3718,408.4759,80565.0
2021-11-16 12:30:00,431.85,432.32,431.78,432.12,125794.0,408.4853,408.9299,408.4191,408.7407,125794.0
2021-11-16 13:00:00,432.13,432.44,432.05,432.23,134903.0,408.7502,409.0434,408.6745,408.8448,134903.0
2021-11-16 13:30:00,432.23,432.51,432.23,432.47,80566.0,408.8448,409.1096,408.8448,409.0718,80566.0
2021-11-16 14:00:00,432.48,432.59,432.09,432.26,72557.0,409.0813,409.1853,408.7124,408.8732,72557.0
2021-11-16 14:30:00,432.27,432.3,431.99,432.05,78609.0,408.8826,408.911,408.6178,408.6745,78609.0
2021-11-16 15:00:00,432.04,432.1,431.73,431.87,194384.0,408.6651,408.7218,408.3718,408.5043,194384.0
2021-11-16 15:30:00,431.83,432.13,431.21,431.44,445334.0,408.4664,408.7502,407.88,408.0975,445334.0
2021-11-17 09:30:00,431.24,431.27,429.84,429.92,363811.0,407.9083,407.9367,406.5841,406.6598,363811.0
2021-11-17 10:00:00,429.92,430.57,429.84,430.29,125328.0,406.6598,407.2746,406.5841,407.0097,125328.0
2021-11-17 10:30:00,430.36,431.05,430.26,430.74,125842.0,407.076,407.7286,406.9814,407.4354,125842.0
2021-11-17 11:00:00,430.77,430.89,430.47,430.69,75774.0,407.4638,407.5773,407.18,407.3881,75774.0
2021-11-17 11:30:00,430.64,431.36,430.6,431.3,239367.0,407.3408,408.0219,407.303,407.9651,239367.0
2021-11-17 12:00:00,431.31,431.39,430.05,430.06,216558.0,407.9746,408.0502,406.7827,406.7922,216558.0
2021-11-17 12:30:00,430.03,430.59,429.99,430.37,198269.0,406.7638,407.2935,406.726,407.0854,198269.0
2021-11-17 13:00:00,430.41,430.73,430.24,430.68,189253.0,407.1233,407.4259,406.9624,407.3786,189253.0
2021-11-17 13:30:00,430.69,430.98,430.54,430.91,97730.0,407.3881,407.6624,407.2462,407.5962,97730.0
2021-11-17 14:00:00,430.95,430.95,430.28,430.46,109403.0,407.634,407.634,407.0003,407.1705,109403.0
2021-11-17 14:30:00,430.38,430.77,430.26,430.76,72368.0,407.0949,407.4638,406.9814,407.4543,72368.0
2021-11-17 15:00:00,430.77,430.85,430.31,430.66,206574.0,407.4638,407.5394,407.0287,407.3597,206574.0
2021-11-17 15:30:00,430.65,430.99,430.27,430.41,661973.0,407.3503,407.6719,406.9908,407.1233,661973.0
2021-11-18 09:30:00,431.44,431.49,430.56,430.74,318264.0,408.0975,408.1448,407.2651,407.4354,318264.0
2021-11-18 10:00:00,430.77,430.94,428.8,429.19,337201.0,407.4638,407.6246,405.6004,405.9693,337201.0
2021-11-18 10:30:00,429.21,430.0,429.21,429.84,361108.0,405.9882,406.7354,405.9882,406.5841,361108.0
2021-11-18 11:00:00,429.82,430.45,429.5,430.38,162868.0,406.5652,407.1611,406.2625,407.0949,162868.0
2021-11-18 11:30:00,430.29,431.45,430.26,431.19,350387.0,407.0097,408.107,406.9814,407.8611,350387.0
2021-11-18 12:00:00,431.26,432.12,431.26,432.03,421305.0,407.9273,408.7407,407.9273,408.6556,421305.0
2021-11-18 12:30:00,432.04,432.11,431.02,431.24,241045.0,408.6651,408.7313,407.7002,407.9083,241045.0
2021-11-18 13:00:00,431.24,431.74,431.13,431.39,165647.0,407.9083,408.3813,407.8043,408.0502,165647.0
2021-11-18 13:30:00,431.39,431.65,431.31,431.57,277136.0,408.0502,408.2962,407.9746,408.2205,277136.0
2021-11-18 14:00:00,431.55,431.67,431.06,431.2,109604.0,408.2016,408.3151,407.7381,407.8705,109604.0
2021-11-18 14:30:00,431.2,431.73,430.91,431.68,114936.0,407.8705,408.3718,407.5962,408.3245,114936.0
2021-11-18 15:00:00,431.68,431.96,431.57,431.9,211313.0,408.3245,408.5894,408.2205,408.5326,211313.0
2021-11-18 15:30:00,431.9,432.17,431.61,431.87,410095.0,408.5326,408.788,408.2583,408.5043,410095.0
2021-11-19 09:30:00,431.77,432.33,430.97,432.3,388097.0,408.4097,408.9394,407.653,408.911,388097.0
2021-11-19 10:00:00,432.3,432.32,431.06,431.08,380275.0,408.911,408.9299,407.7381,407.757,380275.0
2021-11-19 10:30:00,431.09,431.97,431.04,431.58,357930.0,407.7665,408.5989,407.7192,408.23,357930.0
2021-11-19 11:00:00,431.64,432.26,431.51,432.19,211498.0,408.2867,408.8732,408.1637,408.8069,211498.0
2021-11-19 11:30:00,432.25,432.32,431.97,432.11,253913.0,408.8637,408.9299,408.5989,408.7313,253913.0
2021-11-19 12:00:00,432.12,432.57,432.12,432.51,89579.0,408.7407,409.1664,408.7407,409.1096,89579.0
2021-11-19 12:30:00,432.52,432.99,432.31,432.43,158683.0,409.1191,409.5637,408.9205,409.034,158683.0
2021-11-19 13:00:00,432.47,432.55,431.41,431.41,214915.0,409.0718,409.1475,408.0691,408.0691,214915.0
2021-11-19 13:30:00,431.38,431.72,430.77,431.7,225321.0,408.0408,408.3624,407.4638,408.3435,225321.0
2021-11-19 14:00:00,431.7,432.0,431.63,431.63,92425.0,408.3435,408.6272,408.2772,408.2772,92425.0
2021-11-19 14:30:00,431.63,431.76,431.33,431.56,123317.0,408.2772,408.4002,407.9935,408.211,123317.0
2021-11-19 15:00:00,431.57,431.71,431.13,431.44,128862.0,408.2205,408.3529,407.8043,408.0975,128862.0
2021-11-19 15:30:00,431.41,431.55,430.88,431.13,410109.0,408.0691,408.2016,407.5678,407.8043,410109.0
2021-11-22 09:30:00,432.93,434.74,432.87,434.62,516160.0,409.5069,411.219,409.4502,411.1055,516160.0
2021-11-22 10:00:00,434.63,435.41,434.63,435.1,299143.0,411.1149,411.8527,411.1149,411.5595,299143.0
2021-11-22 10:30:00,435.15,435.32,434.58,434.71,172259.0,411.6068,411.7676,411.0676,411.1906,172259.0
2021-11-22 11:00:00,434.75,434.79,434.04,434.17,195254.0,411.2284,411.2663,410.5569,410.6798,195254.0
2021-11-22 11:30:00,434.15,434.4,431.47,432.22,240086.0,410.6609,410.8974,408.1259,408.8353,240086.0
2021-11-22 12:00:00,432.14,432.78,431.84,432.37,226448.0,408.7597,409.365,408.4759,408.9772,226448.0
2021-11-22 12:30:00,432.38,433.21,432.33,432.81,189290.0,408.9867,409.7718,408.9394,409.3934,189290.0
2021-11-22 13:00:00,432.77,433.17,432.44,433.03,97796.0,409.3556,409.7339,409.0434,409.6015,97796.0
2021-11-22 13:30:00,433.05,433.23,432.75,432.78,110046.0,409.6204,409.7907,409.3366,409.365,110046.0
2021-11-22 14:00:00,432.82,433.33,432.7,433.1,155024.0,409.4029,409.8853,409.2894,409.6677,155024.0
2021-11-22 14:30:00,433.06,433.87,433.05,433.77,150134.0,409.6299,410.3961,409.6204,410.3015,150134.0
2021-11-22 15:00:00,433.81,434.34,433.37,433.38,175119.0,410.3393,410.8406,409.9231,409.9326,175119.0
2021-11-22 15:30:00,433.37,433.42,429.72,429.86,645044.0,409.9231,409.9704,406.4706,406.603,645044.0
2021-11-23 09:30:00,429.57,431.29,428.7,430.81,717783.0,406.3287,407.9556,405.5058,407.5016,717783.0
2021-11-23 10:00:00,430.94,430.95,428.37,428.54,334398.0,407.6246,407.634,405.1936,405.3544,334398.0
2021-11-23 10:30:00,428.49,429.11,427.56,427.56,389429.0,405.3071,405.8936,404.4274,404.4274,389429.0
2021-11-23 11:00:00,427.6,429.35,427.04,429.01,353194.0,404.4653,406.1206,403.9356,405.799,353194.0
2021-11-23 11:30:00,428.99,429.39,428.25,428.65,599755.0,405.7801,406.1584,405.0801,405.4585,599755.0
2021-11-23 12:00:00,428.62,429.03,427.73,428.76,341069.0,405.4301,405.8179,404.5882,405.5625,341069.0
2021-11-23 12:30:00,428.74,429.08,427.79,427.98,214405.0,405.5436,405.8652,404.645,404.8247,214405.0
2021-11-23 13:00:00,427.96,428.48,427.62,427.92,193917.0,404.8058,405.2977,404.4842,404.768,193917.0
2021-11-23 13:30:00,427.92,429.3,427.48,428.73,300367.0,404.768,406.0733,404.3518,405.5341,300367.0
2021-11-23 14:00:00,428.7,429.06,428.04,428.48,260417.0,405.5058,405.8463,404.8815,405.2977,260417.0
2021-11-23 14:30:00,428.47,430.12,428.08,429.87,312329.0,405.2882,406.8489,404.9193,406.6125,312329.0
2021-11-23 15:00:00,429.85,430.17,429.35,429.57,167016.0,406.5936,406.8962,406.1206,406.3287,167016.0
2021-11-23 15:30:00,429.57,430.89,429.55,430.51,344349.0,406.3287,407.5773,406.3098,407.2178,344349.0
2021-11-24 09:30:00,428.56,429.11,427.71,428.7,601672.0,405.3733,405.8936,404.5693,405.5058,601672.0
2021-11-24 10:00:00,428.69,429.79,428.13,429.68,348984.0,405.4963,406.5368,404.9666,406.4327,348984.0
2021-11-24 10:30:00,429.73,429.97,429.13,429.79,219986.0,406.48,406.7071,405.9125,406.5368,219986.0
2021-11-24 11:00:00,429.68,430.72,429.37,430.63,268271.0,406.4327,407.4165,406.1395,407.3313,268271.0
2021-11-24 11:30:00,430.68,430.94,430.17,430.36,183791.0,407.3786,407.6246,406.8962,407.076,183791.0
2021-11-24 12:00:00,430.34,430.7,430.06,430.15,103239.0,407.057,407.3976,406.7922,406.8773,103239.0
2021-11-24 12:30:00,430.12,430.93,430.11,430.91,116011.0,406.8489,407.6151,406.8395,407.5962,116011.0
2021-11-24 13:00:00,430.92,431.24,430.79,431.06,131511.0,407.6057,407.9083,407.4827,407.7381,131511.0
2021-11-24 13:30:00,431.11,431.17,430.72,430.73,105524.0,407.7854,407.8421,407.4165,407.4259,105524.0
2021-11-24 14:00:00,430.72,431.32,429.68,430.1,304130.0,407.4165,407.984,406.4327,406.83,304130.0
2021-11-24 14:30:00,430.19,431.09,430.19,430.86,141883.0,406.9152,407.7665,406.9152,407.5489,141883.0
2021-11-24 15:00:00,430.86,431.64,430.69,431.59,196424.0,407.5489,408.2867,407.3881,408.2394,196424.0
2021-11-24 15:30:00,431.54,431.75,431.09,431.58,462858.0,408.1921,408.3908,407.7665,408.23,462858.0
2021-11-26 09:30:00,425.19,426.52,423.51,424.35,940401.0,402.1857,403.4437,400.5966,401.3911,940401.0
2021-11-26 10:00:00,424.3,424.3,422.06,423.86,884892.0,401.3438,401.3438,399.225,400.9276,884892.0
2021-11-26 10:30:00,423.81,424.18,422.7,423.21,444261.0,400.8803,401.2303,399.8304,400.3128,444261.0
2021-11-26 11:00:00,423.12,423.12,421.23,421.97,521370.0,400.2277,400.2277,398.4399,399.1399,521370.0
2021-11-26 11:30:00,421.93,422.68,421.42,421.95,414218.0,399.1021,399.8115,398.6196,399.121,414218.0
2021-11-26 12:00:00,421.96,423.55,421.7,423.51,430570.0,399.1304,400.6344,398.8845,400.5966,430570.0
2021-11-26 12:30:00,423.5,424.31,420.9,422.04,1104010.0,400.5871,401.3533,398.1278,399.2061,1104010.0
2021-11-29 09:30:00,426.69,427.17,425.2,426.17,998932.0,403.6045,404.0585,402.1951,403.1127,998932.0
2021-11-29 10:00:00,426.17,426.45,425.35,425.36,313126.0,403.1127,403.3775,402.337,402.3465,313126.0
2021-11-29 10:30:00,425.35,425.75,424.55,425.28,249602.0,402.337,402.7154,401.5803,402.2708,249602.0
2021-11-29 11:00:00,425.34,426.2,425.04,425.75,279579.0,402.3276,403.141,402.0438,402.7154,279579.0
2021-11-29 11:30:00,425.76,427.1,425.74,427.08,260150.0,402.7248,403.9923,402.7059,403.9734,260150.0
2021-11-29 12:00:00,427.09,428.28,427.06,428.16,208706.0,403.9829,405.1085,403.9545,404.995,208706.0
2021-11-29 12:30:00,428.19,428.75,428.13,428.6,267862.0,405.0234,405.5531,404.9666,405.4112,267862.0
2021-11-29 13:00:00,428.59,428.98,428.26,428.51,165576.0,405.4017,405.7706,405.0896,405.326,165576.0
2021-11-29 13:30:00,428.52,428.76,428.12,428.69,158392.0,405.3355,405.5625,404.9571,405.4963,158392.0
2021-11-29 14:00:00,428.7,428.72,428.32,428.36,166373.0,405.5058,405.5247,405.1463,405.1842,166373.0
2021-11-29 14:30:00,428.39,428.5,427.94,428.21,217041.0,405.2125,405.3166,404.7869,405.0423,217041.0
2021-11-29 15:00:00,428.22,428.79,427.98,428.26,211410.0,405.0517,405.5909,404.8247,405.0896,211410.0
2021-11-29 15:30:00,428.2,428.45,426.93,427.21,495169.0,405.0328,405.2693,403.8315,404.0964,495169.0
2021-11-30 09:30:00,424.76,425.68,423.96,425.21,889820.0,401.7789,402.6492,401.0222,402.2046,889820.0
2021-11-30 10:00:00,425.13,426.52,424.93,425.53,370227.0,402.1289,403.4437,401.9397,402.5073,370227.0
2021-11-30 10:30:00,425.56,426.63,421.09,421.1,716415.0,402.5357,403.5478,398.3075,398.317,716415.0
2021-11-30 11:00:00,421.13,422.81,420.31,421.7,575945.0,398.3453,399.9344,397.5697,398.8845,575945.0
2021-11-30 11:30:00,421.67,422.09,419.45,420.45,356435.0,398.8561,399.2534,396.7562,397.7021,356435.0
2021-11-30 12:00:00,420.4,420.95,419.12,420.75,325484.0,397.6548,398.1751,396.4441,397.9859,325484.0
2021-11-30 12:30:00,420.75,421.09,419.99,420.29,295779.0,397.9859,398.3075,397.267,397.5508,295779.0
2021-11-30 13:00:00,420.33,420.5,419.64,420.27,168786.0,397.5886,397.7494,396.9359,397.5319,168786.0
2021-11-30 13:30:00,420.3,421.97,420.18,421.97,328843.0,397.5602,399.1399,397.4467,399.1399,328843.0
2021-11-30 14:00:00,421.9,422.32,421.41,421.56,187576.0,399.0737,399.471,398.6102,398.7521,187576.0
2021-11-30 14:30:00,421.49,421.94,420.07,420.54,183908.0,398.6859,399.1115,397.3427,397.7873,183908.0
2021-11-30 15:00:00,420.44,420.78,419.57,419.7,284504.0,397.6927,398.0143,396.8697,396.9927,284504.0
2021-11-30 15:30:00,419.67,420.72,418.63,419.04,1006331.0,396.9643,397.9575,395.9806,396.3684,1006331.0
2021-12-01 09:30:00,424.41,424.62,423.16,424.28,549214.0,401.4479,401.6465,400.2655,401.3249,549214.0
2021-12-01 10:00:00,424.3,425.84,424.3,425.02,340196.0,401.3438,402.8005,401.3438,402.0249,340196.0
2021-12-01 10:30:00,425.04,426.2,424.05,426.13,436286.0,402.0438,403.141,401.1074,403.0748,436286.0
2021-12-01 11:00:00,426.15,427.23,425.86,426.84,445507.0,403.0937,404.1153,402.8194,403.7464,445507.0
2021-12-01 11:30:00,426.85,427.11,425.0,425.38,219712.0,403.7559,404.0018,402.006,402.3654,219712.0
2021-12-01 12:00:00,425.44,426.43,425.16,425.34,266930.0,402.4221,403.3586,402.1573,402.3276,266930.0
2021-12-01 12:30:00,425.4,425.71,423.18,423.4,202202.0,402.3843,402.6775,400.2844,400.4925,202202.0
2021-12-01 13:00:00,423.29,424.02,421.81,423.16,427763.0,400.3885,401.079,398.9885,400.2655,427763.0
2021-12-01 13:30:00,423.15,423.26,420.55,422.13,420891.0,400.256,400.3601,397.7967,399.2912,420891.0
2021-12-01 14:00:00,421.98,422.35,420.06,421.72,326871.0,399.1493,399.4993,397.3332,398.9034,326871.0
2021-12-01 14:30:00,421.69,422.34,420.5,420.64,274310.0,398.875,399.4899,397.7494,397.8818,274310.0
2021-12-01 15:00:00,420.71,420.86,416.64,417.25,569058.0,397.9481,398.0899,394.0983,394.6753,569058.0
2021-12-01 15:30:00,417.21,418.67,413.97,414.22,1040050.0,394.6374,396.0184,391.5727,391.8092,1040050.0
2021-12-02 09:30:00,414.36,419.14,414.03,419.04,938751.0,391.9416,396.463,391.6295,396.3684,938751.0
2021-12-02 10:00:00,419.13,419.54,417.05,418.33,559027.0,396.4535,396.8414,394.4861,395.6968,559027.0
2021-12-02 10:30:00,418.29,418.78,415.52,418.24,607719.0,395.659,396.1225,393.0389,395.6117,607719.0
2021-12-02 11:00:00,418.21,420.02,417.58,419.55,652549.0,395.5833,397.2954,394.9874,396.8508,652549.0
2021-12-02 11:30:00,419.56,420.19,417.75,419.88,505195.0,396.8603,397.4562,395.1482,397.163,505195.0
2021-12-02 12:00:00,419.88,421.36,419.52,421.26,381899.0,397.163,398.5629,396.8224,398.4683,381899.0
2021-12-02 12:30:00,421.31,421.42,420.25,420.74,250908.0,398.5156,398.6196,397.5129,397.9764,250908.0
2021-12-02 13:00:00,420.8,421.11,419.6,419.83,342850.0,398.0332,398.3264,396.8981,397.1157,342850.0
2021-12-02 13:30:00,419.85,421.4,419.39,421.35,436146.0,397.1346,398.6007,396.6995,398.5534,436146.0
2021-12-02 14:00:00,421.35,421.71,420.66,421.65,412189.0,398.5534,398.894,397.9008,398.8372,412189.0
2021-12-02 14:30:00,421.64,421.72,420.26,420.85,350223.0,398.8277,398.9034,397.5224,398.0805,350223.0
2021-12-02 15:00:00,420.94,421.6,420.17,420.66,456060.0,398.1656,398.7899,397.4373,397.9008,456060.0
2021-12-02 15:30:00,420.64,422.06,419.47,420.55,1097299.0,397.8818,399.225,396.7751,397.7967,1097299.0
2021-12-03 09:30:00,422.13,423.19,418.45,418.76,504516.0,399.2912,400.2939,395.8103,396.1036,504516.0
2021-12-03 10:00:00,418.7,419.33,417.0,418.94,347225.0,396.0468,396.6427,394.4388,396.2738,347225.0
2021-12-03 10:30:00,418.81,418.86,415.22,415.66,509652.0,396.1509,396.1981,392.7551,393.1713,509652.0
2021-12-03 11:00:00,415.5,416.79,414.79,416.61,382780.0,393.0199,394.2401,392.3484,394.0699,382780.0
2021-12-03 11:30:00,416.61,417.05,414.1,414.2,381821.0,394.0699,394.4861,391.6957,391.7903,381821.0
2021-12-03 12:00:00,414.25,416.03,413.83,415.81,309330.0,391.8376,393.5213,391.4403,393.3132,309330.0
2021-12-03 12:30:00,415.79,416.7,414.74,415.38,366123.0,393.2942,394.155,392.3011,392.9064,366123.0
2021-12-03 13:00:00,415.34,416.6,414.78,415.6,438229.0,392.8686,394.0604,392.3389,393.1145,438229.0
2021-12-03 13:30:00,415.56,415.64,414.02,414.22,338971.0,393.0767,393.1524,391.62,391.8092,338971.0
2021-12-03 14:00:00,414.33,415.08,413.21,414.45,373362.0,391.9132,392.6227,390.8538,392.0267,373362.0
2021-12-03 14:30:00,414.5,414.71,413.31,413.4,342096.0,392.074,392.2727,390.9484,391.0336,342096.0
2021-12-03 15:00:00,413.43,415.37,412.77,414.74,446098.0,391.0619,392.897,390.4376,392.3011,446098.0
2021-12-03 15:30:00,414.75,417.08,413.61,416.86,853882.0,392.3105,394.5145,391.2322,394.3064,853882.0
2021-12-06 09:30:00,419.41,419.9,417.0,419.52,837613.0,396.7184,397.1819,394.4388,396.8224,837613.0
2021-12-06 10:00:00,419.46,421.35,418.21,421.11,637563.0,396.7657,398.5534,395.5833,398.3264,637563.0
2021-12-06 10:30:00,421.19,421.45,420.01,421.36,349859.0,398.4021,398.648,397.2859,398.5629,349859.0
2021-12-06 11:00:00,421.46,421.51,419.75,420.62,364551.0,398.6575,398.7048,397.04,397.8629,364551.0
2021-12-06 11:30:00,420.61,421.32,420.12,420.51,314447.0,397.8535,398.5251,397.39,397.7589,314447.0
2021-12-06 12:00:00,420.55,421.92,420.42,421.73,263593.0,397.7967,399.0926,397.6737,398.9129,263593.0
2021-12-06 12:30:00,421.77,422.6,421.43,422.6,186890.0,398.9507,399.7358,398.6291,399.7358,186890.0
2021-12-06 13:00:00,422.61,423.53,422.3,423.24,257991.0,399.7453,400.6155,399.452,400.3412,257991.0
2021-12-06 13:30:00,423.28,423.43,422.95,423.27,272826.0,400.379,400.5209,400.0669,400.3696,272826.0
2021-12-06 14:00:00,423.27,423.66,422.98,423.11,234924.0,400.3696,400.7385,400.0952,400.2182,234924.0
2021-12-06 14:30:00,423.13,423.38,421.8,421.91,342643.0,400.2371,400.4736,398.9791,399.0831,342643.0
2021-12-06 15:00:00,421.88,422.57,421.62,422.02,213977.0,399.0548,399.7074,398.8088,399.1872,213977.0
2021-12-06 15:30:00,422.01,422.51,421.4,421.82,563225.0,399.1777,399.6507,398.6007,398.998,563225.0
2021-12-07 09:30:00,426.98,429.6,426.94,429.6,582252.0,403.8788,406.3571,403.841,406.3571,582252.0
2021-12-07 10:00:00,429.64,430.42,429.35,429.84,276747.0,406.3949,407.1327,406.1206,406.5841,276747.0
2021-12-07 10:30:00,429.94,431.0,429.94,430.73,315488.0,406.6787,407.6813,406.6787,407.4259,315488.0
2021-12-07 11:00:00,430.78,431.1,430.35,430.57,301438.0,407.4732,407.7759,407.0665,407.2746,301438.0
2021-12-07 11:30:00,430.57,430.85,430.34,430.42,294434.0,407.2746,407.5394,407.057,407.1327,294434.0
2021-12-07 12:00:00,430.39,430.67,430.24,430.36,287761.0,407.1043,407.3692,406.9624,407.076,287761.0
2021-12-07 12:30:00,430.39,430.89,430.39,430.86,145302.0,407.1043,407.5773,407.1043,407.5489,145302.0
2021-12-07 13:00:00,430.86,430.86,430.09,430.49,177894.0,407.5489,407.5489,406.8206,407.1989,177894.0
2021-12-07 13:30:00,430.52,431.03,430.37,430.72,170679.0,407.2273,407.7097,407.0854,407.4165,170679.0
2021-12-07 14:00:00,430.66,430.77,430.38,430.59,198224.0,407.3597,407.4638,407.0949,407.2935,198224.0
2021-12-07 14:30:00,430.5,430.67,430.11,430.46,153848.0,407.2084,407.3692,406.8395,407.1705,153848.0
2021-12-07 15:00:00,430.42,430.76,429.64,429.64,163166.0,407.1327,407.4543,406.3949,406.3949,163166.0
2021-12-07 15:30:00,429.67,430.55,428.69,430.54,633193.0,406.4233,407.2557,405.4963,407.2462,633193.0
2021-12-08 09:30:00,430.95,431.5,429.85,430.45,691477.0,407.634,408.1543,406.5936,407.1611,691477.0
2021-12-08 10:00:00,430.41,431.03,429.78,429.79,315611.0,407.1233,407.7097,406.5273,406.5368,315611.0
2021-12-08 10:30:00,429.82,430.56,429.36,429.46,218138.0,406.5652,407.2651,406.1301,406.2247,218138.0
2021-12-08 11:00:00,429.46,430.24,429.24,430.23,192548.0,406.2247,406.9624,406.0166,406.953,192548.0
2021-12-08 11:30:00,430.21,430.58,429.8,430.42,193768.0,406.9341,407.2841,406.5463,407.1327,193768.0
2021-12-08 12:00:00,430.39,430.49,429.85,430.16,147456.0,407.1043,407.1989,406.5936,406.8868,147456.0
2021-12-08 12:30:00,430.15,430.76,430.08,430.55,99785.0,406.8773,407.4543,406.8111,407.2557,99785.0
2021-12-08 13:00:00,430.55,430.88,430.44,430.82,106227.0,407.2557,407.5678,407.1516,407.5111,106227.0
2021-12-08 13:30:00,430.84,431.22,430.64,430.9,141097.0,407.53,407.8894,407.3408,407.5867,141097.0
2021-12-08 14:00:00,430.89,431.13,430.52,431.05,236717.0,407.5773,407.8043,407.2273,407.7286,236717.0
2021-12-08 14:30:00,431.08,431.37,430.8,431.32,154256.0,407.757,408.0313,407.4922,407.984,154256.0
2021-12-08 15:00:00,431.31,431.69,431.14,431.65,160444.0,407.9746,408.334,407.8138,408.2962,160444.0
2021-12-08 15:30:00,431.63,432.14,431.33,431.72,409395.0,408.2772,408.7597,407.9935,408.3624,409395.0
2021-12-09 09:30:00,430.42,431.28,430.16,430.54,479689.0,407.1327,407.9462,406.8868,407.2462,479689.0
2021-12-09 10:00:00,430.56,431.05,429.87,429.88,181285.0,407.2651,407.7286,406.6125,406.6219,181285.0
2021-12-09 10:30:00,429.86,430.56,429.45,430.5,284873.0,406.603,407.2651,406.2152,407.2084,284873.0
2021-12-09 11:00:00,430.52,430.9,429.93,430.85,163082.0,407.2273,407.5867,406.6692,407.5394,163082.0
2021-12-09 11:30:00,430.85,431.05,430.11,430.31,136046.0,407.5394,407.7286,406.8395,407.0287,136046.0
2021-12-09 12:00:00,430.28,430.63,429.99,430.4,165385.0,407.0003,407.3313,406.726,407.1138,165385.0
2021-12-09 12:30:00,430.43,431.21,430.33,431.19,89501.0,407.1422,407.88,407.0476,407.8611,89501.0
2021-12-09 13:00:00,431.12,431.15,430.71,430.78,136507.0,407.7948,407.8232,407.407,407.4732,136507.0
2021-12-09 13:30:00,430.75,431.32,430.22,430.71,162760.0,407.4449,407.984,406.9435,407.407,162760.0
2021-12-09 14:00:00,430.7,430.96,430.33,430.34,129190.0,407.3976,407.6435,407.0476,407.057,129190.0
2021-12-09 14:30:00,430.41,430.51,429.55,429.82,229811.0,407.1233,407.2178,406.3098,406.5652,229811.0
2021-12-09 15:00:00,429.8,430.3,428.78,429.2,467170.0,406.5463,407.0192,405.5814,405.9787,467170.0
2021-12-09 15:30:00,429.21,430.02,428.61,428.77,699378.0,405.9882,406.7544,405.4206,405.572,699378.0
2021-12-10 09:30:00,431.44,432.23,430.45,430.68,663732.0,408.0975,408.8448,407.1611,407.3786,663732.0
2021-12-10 10:00:00,430.63,431.72,430.55,431.6,407152.0,407.3313,408.3624,407.2557,408.2489,407152.0
2021-12-10 10:30:00,431.63,431.74,429.73,430.32,261101.0,408.2772,408.3813,406.48,407.0381,261101.0
2021-12-10 11:00:00,430.25,430.41,428.95,430.34,287410.0,406.9719,407.1233,405.7422,407.057,287410.0
2021-12-10 11:30:00,430.32,431.17,429.9,430.96,237315.0,407.0381,407.8421,406.6408,407.6435,237315.0
2021-12-10 12:00:00,430.98,431.23,430.65,430.84,237818.0,407.6624,407.8989,407.3503,407.53,237818.0
2021-12-10 12:30:00,430.85,431.12,430.26,431.12,171402.0,407.5394,407.7948,406.9814,407.7948,171402.0
2021-12-10 13:00:00,431.11,431.62,430.95,431.44,103536.0,407.7854,408.2678,407.634,408.0975,103536.0
2021-12-10 13:30:00,431.45,431.51,431.07,431.4,96314.0,408.107,408.1637,407.7475,408.0597,96314.0
2021-12-10 14:00:00,431.45,431.65,431.25,431.61,148368.0,408.107,408.2962,407.9178,408.2583,148368.0
2021-12-10 14:30:00,431.64,431.76,430.81,430.91,157618.0,408.2867,408.4002,407.5016,407.5962,157618.0
2021-12-10 15:00:00,430.91,431.75,430.67,431.66,212884.0,407.5962,408.3908,407.3692,408.3056,212884.0
2021-12-10 15:30:00,431.66,432.96,431.66,432.82,397903.0,408.3056,409.5353,408.3056,409.4029,397903.0
2021-12-13 09:30:00,432.36,432.66,430.66,430.99,598375.0,408.9678,409.2515,407.3597,407.6719,598375.0
2021-12-13 10:00:00,430.95,431.58,429.75,430.12,320171.0,407.634,408.23,406.499,406.8489,320171.0
2021-12-13 10:30:00,430.12,430.71,429.67,430.18,207798.0,406.8489,407.407,406.4233,406.9057,207798.0
2021-12-13 11:00:00,430.1,430.29,429.18,429.31,223978.0,406.83,407.0097,405.9598,406.0828,223978.0
2021-12-13 11:30:00,429.34,429.86,429.16,429.69,192500.0,406.1111,406.603,405.9409,406.4422,192500.0
2021-12-13 12:00:00,429.63,430.27,429.18,430.14,157416.0,406.3855,406.9908,405.9598,406.8679,157416.0
2021-12-13 12:30:00,430.16,430.43,429.63,429.89,108021.0,406.8868,407.1422,406.3855,406.6314,108021.0
2021-12-13 13:00:00,429.88,430.22,429.7,429.83,88817.0,406.6219,406.9435,406.4517,406.5746,88817.0
2021-12-13 13:30:00,429.87,430.14,429.4,430.06,115266.0,406.6125,406.8679,406.1679,406.7922,115266.0
2021-12-13 14:00:00,430.05,430.58,429.75,430.31,167660.0,406.7827,407.2841,406.499,407.0287,167660.0
2021-12-13 14:30:00,430.28,430.52,430.07,430.52,213309.0,407.0003,407.2273,406.8016,407.2273,213309.0
2021-12-13 15:00:00,430.54,430.88,430.19,430.21,223793.0,407.2462,407.5678,406.9152,406.9341,223793.0
2021-12-13 15:30:00,430.19,430.85,428.75,429.07,635363.0,406.9152,407.5394,405.5531,405.8558,635363.0
2021-12-14 09:30:00,425.8,428.24,425.62,427.13,601650.0,402.7627,405.0707,402.5924,404.0207,601650.0
2021-12-14 10:00:00,427.15,427.31,425.84,426.88,280888.0,404.0396,404.191,402.8005,403.7842,280888.0
2021-12-14 10:30:00,426.91,426.91,423.99,424.44,281992.0,403.8126,403.8126,401.0506,401.4763,281992.0
2021-12-14 11:00:00,424.31,424.9,423.92,424.87,213984.0,401.3533,401.9114,400.9844,401.883,213984.0
2021-12-14 11:30:00,424.85,424.89,423.58,423.88,160010.0,401.8641,401.9019,400.6628,400.9465,160010.0
2021-12-14 12:00:00,423.83,424.05,423.31,424.05,200565.0,400.8993,401.1074,400.4074,401.1074,200565.0
2021-12-14 12:30:00,423.94,424.1,423.2,423.53,119476.0,401.0033,401.1546,400.3033,400.6155,119476.0
2021-12-14 13:00:00,423.52,424.29,423.4,424.21,153059.0,400.606,401.3344,400.4925,401.2587,153059.0
2021-12-14 13:30:00,424.18,424.19,423.36,423.56,99549.0,401.2303,401.2398,400.4547,400.6439,99549.0
2021-12-14 14:00:00,423.57,425.05,423.44,424.69,156859.0,400.6533,402.0532,400.5304,401.7127,156859.0
2021-12-14 14:30:00,424.68,425.38,424.6,425.23,153902.0,401.7033,402.3654,401.6276,402.2235,153902.0
2021-12-14 15:00:00,425.13,426.59,425.13,426.55,186151.0,402.1289,403.5099,402.1289,403.4721,186151.0
2021-12-14 15:30:00,426.51,427.02,425.19,426.09,717594.0,403.4343,403.9167,402.1857,403.037,717594.0
2021-12-15 09:30:00,426.09,426.36,424.22,424.48,278863.0,403.037,403.2924,401.2682,401.5141,278863.0
2021-12-15 10:00:00,424.4,424.96,424.02,424.75,135955.0,401.4384,401.9681,401.079,401.7695,135955.0
2021-12-15 10:30:00,424.75,425.67,424.62,424.9,223115.0,401.7695,402.6397,401.6465,401.9114,223115.0
2021-12-15 11:00:00,424.89,425.13,424.04,424.38,207750.0,401.9019,402.1289,401.0979,401.4195,207750.0
2021-12-15 11:30:00,424.34,424.47,423.68,424.24,152520.0,401.3817,401.5046,400.7574,401.2871,152520.0
2021-12-15 12:00:00,424.16,424.88,423.82,424.82,185814.0,401.2114,401.8924,400.8898,401.8357,185814.0
2021-12-15 12:30:00,424.84,425.04,424.41,424.9,144037.0,401.8546,402.0438,401.4479,401.9114,144037.0
2021-12-15 13:00:00,424.92,425.13,424.74,424.94,169404.0,401.9303,402.1289,401.76,401.9492,169404.0
2021-12-15 13:30:00,424.95,425.5,424.63,425.39,198152.0,401.9587,402.4789,401.656,402.3749,198152.0
2021-12-15 14:00:00,425.33,428.08,423.67,426.32,865945.0,402.3181,404.9193,400.7479,403.2545,865945.0
2021-12-15 14:30:00,426.31,428.37,425.96,427.39,566189.0,403.2451,405.1936,402.914,404.2666,566189.0
2021-12-15 15:00:00,427.53,431.87,427.35,431.72,582512.0,404.3991,408.5043,404.2288,408.3624,582512.0
2021-12-15 15:30:00,431.7,432.98,430.49,432.73,1146967.0,408.3435,409.5542,407.1989,409.3177,1146967.0
2021-12-16 09:30:00,434.56,434.8,432.91,432.92,950684.0,411.0487,411.2757,409.488,409.4975,950684.0
2021-12-16 10:00:00,432.93,434.0,431.97,433.86,603780.0,409.5069,410.519,408.5989,410.3866,603780.0
2021-12-16 10:30:00,433.88,434.25,433.26,433.62,198645.0,410.4055,410.7555,409.8191,410.1596,198645.0
2021-12-16 11:00:00,433.58,433.66,431.92,432.77,369374.0,410.1217,410.1974,408.5516,409.3556,369374.0
2021-12-16 11:30:00,432.7,432.81,431.57,431.64,382447.0,409.2894,409.3934,408.2205,408.2867,382447.0
2021-12-16 12:00:00,431.55,432.01,430.91,431.14,287449.0,408.2016,408.6367,407.5962,407.8138,287449.0
2021-12-16 12:30:00,431.14,431.39,429.96,429.98,263772.0,407.8138,408.0502,406.6976,406.7165,263772.0
2021-12-16 13:00:00,429.98,431.24,429.98,430.99,157223.0,406.7165,407.9083,406.7165,407.6719,157223.0
2021-12-16 13:30:00,431.0,431.42,430.38,430.54,121601.0,407.6813,408.0786,407.0949,407.2462,121601.0
2021-12-16 14:00:00,430.53,430.88,429.01,429.26,231969.0,407.2368,407.5678,405.799,406.0355,231969.0
2021-12-16 14:30:00,429.27,429.89,427.35,428.34,415984.0,406.0449,406.6314,404.2288,405.1652,415984.0
2021-12-16 15:00:00,428.37,429.74,427.53,429.51,418803.0,405.1936,406.4895,404.3991,406.2719,418803.0
2021-12-16 15:30:00,429.58,430.61,428.63,428.87,848306.0,406.3382,407.3124,405.4396,405.6666,848306.0
2021-12-17 09:30:00,425.85,426.6,423.8,424.81,942122.0,402.81,403.5194,400.8709,401.8262,942122.0
2021-12-17 10:00:00,424.86,424.86,422.67,423.95,665682.0,401.8735,401.8735,399.802,401.0128,665682.0
2021-12-17 10:30:00,423.9,428.08,423.5,427.44,594618.0,400.9655,404.9193,400.5871,404.3139,594618.0
2021-12-17 11:00:00,427.51,428.79,426.95,428.18,321069.0,404.3802,405.5909,403.8505,405.0139,321069.0
2021-12-17 11:30:00,428.12,428.32,424.76,425.72,479420.0,404.9571,405.1463,401.7789,402.687,479420.0
2021-12-17 12:00:00,425.66,426.19,424.3,425.81,317738.0,402.6302,403.1316,401.3438,402.7721,317738.0
2021-12-17 12:30:00,425.79,426.9,425.43,426.04,240141.0,402.7532,403.8032,402.4127,402.9897,240141.0
2021-12-17 13:00:00,426.06,427.24,425.4,427.1,176359.0,403.0086,404.1248,402.3843,403.9923,176359.0
2021-12-17 13:30:00,427.14,427.84,426.51,427.76,197530.0,404.0302,404.6923,403.4343,404.6166,197530.0
2021-12-17 14:00:00,427.84,427.84,426.26,426.51,227859.0,404.6923,404.6923,403.1978,403.4343,227859.0
2021-12-17 14:30:00,426.54,427.45,426.09,426.56,355861.0,403.4626,404.3234,403.037,403.4816,355861.0
2021-12-17 15:00:00,426.56,427.45,425.75,426.09,429975.0,403.4816,404.3234,402.7154,403.037,429975.0
2021-12-17 15:30:00,426.11,426.27,424.02,424.33,1026658.0,403.0559,403.2072,401.079,401.3722,1026658.0
2021-12-20 09:30:00,419.39,419.79,417.6,419.0,1116637.0,396.6995,397.0778,395.0063,396.3306,1116637.0
2021-12-20 10:00:00,419.02,419.24,417.31,417.4,798566.0,396.3495,396.5576,394.732,394.8171,798566.0
2021-12-20 10:30:00,417.42,418.26,416.74,417.02,500906.0,394.8361,395.6306,394.1928,394.4577,500906.0
2021-12-20 11:00:00,417.0,417.5,416.45,416.89,394430.0,394.4388,394.9117,393.9185,394.3347,394430.0
2021-12-20 11:30:00,416.87,417.9,416.3,417.87,334893.0,394.3158,395.2901,393.7767,395.2617,334893.0
2021-12-20 12:00:00,417.87,418.37,417.28,417.79,282973.0,395.2617,395.7347,394.7036,395.186,282973.0
2021-12-20 12:30:00,417.79,417.8,416.85,416.93,546292.0,395.186,395.1955,394.2969,394.3726,546292.0
2021-12-20 13:00:00,416.92,417.78,416.67,417.59,323041.0,394.3631,395.1766,394.1266,394.9969,323041.0
2021-12-20 13:30:00,417.52,418.97,417.15,418.35,295761.0,394.9306,396.3022,394.5807,395.7157,295761.0
2021-12-20 14:00:00,418.32,419.25,418.26,418.52,363320.0,395.6874,396.567,395.6306,395.8765,363320.0
2021-12-20 14:30:00,418.51,419.22,417.92,418.56,504342.0,395.8671,396.5387,395.309,395.9144,504342.0
2021-12-20 15:00:00,418.6,419.71,418.59,419.28,504050.0,395.9522,397.0022,395.9428,396.5954,504050.0
2021-12-20 15:30:00,419.24,420.22,418.42,419.82,817550.0,396.5576,397.4846,395.782,397.1062,817550.0
2021-12-21 09:30:00,421.6,422.45,420.25,420.53,701275.0,400.2259,401.0328,398.9444,399.2102,701275.0
2021-12-21 10:00:00,420.54,421.78,419.8,420.01,346387.0,399.2197,400.3968,398.5172,398.7165,346387.0
2021-12-21 10:30:00,420.02,420.74,419.52,420.6,320067.0,398.726,399.4095,398.2514,399.2766,320067.0
2021-12-21 11:00:00,420.57,421.72,420.35,421.36,321717.0,399.2482,400.3399,399.0393,399.9981,321717.0
2021-12-21 11:30:00,421.38,423.23,421.34,422.72,374598.0,400.0171,401.7733,399.9791,401.2892,374598.0
2021-12-21 12:00:00,422.75,423.91,422.65,423.88,427688.0,401.3176,402.4188,401.2227,402.3903,427688.0
2021-12-21 12:30:00,423.94,424.7,423.81,424.64,385031.0,402.4473,403.1688,402.3239,403.1118,385031.0
2021-12-21 13:00:00,424.64,424.66,424.08,424.55,338398.0,403.1118,403.1308,402.5802,403.0264,338398.0
2021-12-21 13:30:00,424.57,425.23,424.56,424.87,253023.0,403.0454,403.6719,403.0359,403.3302,253023.0
2021-12-21 14:00:00,424.9,425.24,424.62,424.97,361010.0,403.3586,403.6814,403.0928,403.4251,361010.0
2021-12-21 14:30:00,425.03,425.45,424.5,425.45,305561.0,403.482,403.8808,402.9789,403.8808,305561.0
2021-12-21 15:00:00,425.47,425.56,425.01,425.11,308604.0,403.8997,403.9852,403.4631,403.558,308604.0
2021-12-21 15:30:00,425.05,425.85,424.06,425.71,669731.0,403.501,404.2605,402.5612,404.1276,669731.0
2021-12-22 09:30:00,425.45,426.5,425.32,426.07,506475.0,403.8808,404.8775,403.7573,404.4693,506475.0
2021-12-22 10:00:00,426.08,427.12,425.76,426.71,311759.0,404.4788,405.4661,404.175,405.0769,311759.0
2021-12-22 10:30:00,426.72,428.7,426.69,428.54,435142.0,405.0864,406.966,405.0579,406.8141,435142.0
2021-12-22 11:00:00,428.55,428.91,428.21,428.68,247559.0,406.8236,407.1653,406.5008,406.947,247559.0
2021-12-22 11:30:00,428.69,429.03,428.43,428.88,256128.0,406.9565,407.2793,406.7097,407.1369,256128.0
2021-12-22 12:00:00,428.88,429.14,428.52,428.9,168793.0,407.1369,407.3837,406.7951,407.1558,168793.0
2021-12-22 12:30:00,428.89,429.23,428.6,429.18,205243.0,407.1464,407.4691,406.8711,407.4217,205243.0
2021-12-22 13:00:00,429.16,429.2,428.64,428.68,132873.0,407.4027,407.4406,406.909,406.947,132873.0
2021-12-22 13:30:00,428.69,428.93,428.05,428.34,156327.0,406.9565,407.1843,406.3489,406.6242,156327.0
2021-12-22 14:00:00,428.31,428.45,427.75,427.86,283761.0,406.5958,406.7287,406.0641,406.1686,283761.0
2021-12-22 14:30:00,427.88,428.77,427.88,428.7,186453.0,406.1876,407.0324,406.1876,406.966,186453.0
2021-12-22 15:00:00,428.71,429.08,428.5,428.91,177055.0,406.9755,407.3267,406.7761,407.1653,177055.0
2021-12-22 15:30:00,428.9,430.09,428.74,429.98,506173.0,407.1558,408.2855,407.004,408.1811,506173.0
2021-12-23 09:30:00,430.92,432.7,430.87,432.31,795508.0,409.0734,410.7632,409.026,410.393,795508.0
2021-12-23 10:00:00,432.28,432.85,432.1,432.68,264501.0,410.3645,410.9056,410.1936,410.7442,264501.0
2021-12-23 10:30:00,432.69,433.12,432.37,433.11,306451.0,410.7537,411.1619,410.4499,411.1524,306451.0
2021-12-23 11:00:00,433.12,433.43,432.83,432.95,258113.0,411.1619,411.4562,410.8866,411.0005,258113.0
2021-12-23 11:30:00,432.96,433.31,432.96,433.3,119717.0,411.01,411.3423,411.01,411.3328,119717.0
2021-12-23 12:00:00,433.28,433.28,432.91,432.96,147538.0,411.3138,411.3138,410.9625,411.01,147538.0
2021-12-23 12:30:00,432.95,433.14,432.94,433.1,124093.0,411.0005,411.1809,410.991,411.1429,124093.0
2021-12-23 13:00:00,433.07,433.23,432.75,433.21,108200.0,411.1144,411.2663,410.8107,411.2473,108200.0
2021-12-23 13:30:00,433.22,433.38,433.03,433.3,107948.0,411.2568,411.4087,411.0765,411.3328,107948.0
2021-12-23 14:00:00,433.31,433.63,433.19,433.51,242247.0,411.3423,411.646,411.2284,411.5321,242247.0
2021-12-23 14:30:00,433.52,433.76,433.39,433.73,171343.0,411.5416,411.7695,411.4182,411.741,171343.0
2021-12-23 15:00:00,433.75,433.76,433.28,433.41,230266.0,411.76,411.7695,411.3138,411.4372,230266.0
2021-12-23 15:30:00,433.42,434.1,432.59,432.63,606010.0,411.4467,412.0922,410.6588,410.6967,606010.0
2021-12-27 09:30:00,433.98,435.49,433.95,435.0,721879.0,411.9783,413.4118,411.9498,412.9466,721879.0
2021-12-27 10:00:00,435.1,436.38,434.94,436.38,280769.0,413.0415,414.2566,412.8896,414.2566,280769.0
2021-12-27 10:30:00,436.4,436.67,436.17,436.65,451908.0,414.2756,414.5319,414.0573,414.5129,451908.0
2021-12-27 11:00:00,436.68,436.94,436.35,436.82,191891.0,414.5414,414.7882,414.2282,414.6743,191891.0
2021-12-27 11:30:00,436.81,436.95,436.53,436.93,288553.0,414.6648,414.7977,414.399,414.7787,288553.0
2021-12-27 12:00:00,436.92,437.31,436.9,437.31,181069.0,414.7693,415.1395,414.7503,415.1395,181069.0
2021-12-27 12:30:00,437.34,437.43,437.15,437.4,153433.0,415.168,415.2534,414.9876,415.2249,153433.0
2021-12-27 13:00:00,437.4,437.73,437.29,437.59,266008.0,415.2249,415.5382,415.1205,415.4053,266008.0
2021-12-27 13:30:00,437.59,437.87,437.48,437.87,176299.0,415.4053,415.6711,415.3009,415.6711,176299.0
2021-12-27 14:00:00,437.84,438.16,437.66,438.16,204666.0,415.6426,415.9464,415.4717,415.9464,204666.0
2021-12-27 14:30:00,438.15,438.16,437.55,437.76,172280.0,415.9369,415.9464,415.3673,415.5667,172280.0
2021-12-27 15:00:00,437.76,437.87,437.33,437.86,187062.0,415.5667,415.6711,415.1585,415.6616,187062.0
2021-12-27 15:30:00,437.85,438.82,437.71,438.79,492097.0,415.6521,416.5729,415.5192,416.5444,492097.0
2021-12-28 09:30:00,439.19,440.19,438.74,439.91,765246.0,416.9242,417.8735,416.497,417.6077,765246.0
2021-12-28 10:00:00,439.89,440.11,438.62,439.36,392082.0,417.5887,417.7975,416.3831,417.0856,392082.0
2021-12-28 10:30:00,439.37,439.81,439.06,439.31,243467.0,417.095,417.5127,416.8008,417.0381,243467.0
2021-12-28 11:00:00,439.3,439.55,438.69,439.05,161602.0,417.0286,417.2659,416.4495,416.7913,161602.0
2021-12-28 11:30:00,439.06,439.6,438.78,439.46,255597.0,416.8008,417.3134,416.535,417.1805,255597.0
2021-12-28 12:00:00,439.5,439.52,438.35,438.39,205866.0,417.2185,417.2374,416.1268,416.1647,205866.0
2021-12-28 12:30:00,438.37,438.55,437.65,438.32,193555.0,416.1457,416.3166,415.4622,416.0983,193555.0
2021-12-28 13:00:00,438.29,438.51,438.03,438.42,133296.0,416.0698,416.2786,415.823,416.1932,133296.0
2021-12-28 13:30:00,438.38,438.67,438.09,438.66,140259.0,416.1552,416.4305,415.8799,416.421,140259.0
2021-12-28 14:00:00,438.68,438.68,437.84,438.21,106857.0,416.44,416.44,415.6426,415.9939,106857.0
2021-12-28 14:30:00,438.2,438.58,438.06,438.48,142639.0,415.9844,416.3451,415.8515,416.2502,142639.0
2021-12-28 15:00:00,438.52,438.69,438.17,438.49,191664.0,416.2881,416.4495,415.9559,416.2597,191664.0
2021-12-28 15:30:00,438.52,439.15,438.03,438.45,608150.0,416.2881,416.8862,415.823,416.2217,608150.0
2021-12-29 09:30:00,438.5,439.57,438.49,439.04,989656.0,416.2692,417.2849,416.2597,416.7818,989656.0
2021-12-29 10:00:00,439.08,439.19,437.54,438.26,296940.0,416.8197,416.9242,415.3578,416.0413,296940.0
2021-12-29 10:30:00,438.26,438.92,438.07,438.75,152333.0,416.0413,416.6679,415.861,416.5065,152333.0
2021-12-29 11:00:00,438.72,438.93,438.2,438.26,143521.0,416.478,416.6774,415.9844,416.0413,143521.0
2021-12-29 11:30:00,438.25,438.49,438.01,438.11,100998.0,416.0318,416.2597,415.804,415.8989,100998.0
2021-12-29 12:00:00,438.16,438.24,437.82,437.85,122268.0,415.9464,416.0223,415.6236,415.6521,122268.0
2021-12-29 12:30:00,437.87,438.32,437.76,438.32,91419.0,415.6711,416.0983,415.5667,416.0983,91419.0
2021-12-29 13:00:00,438.32,438.61,438.27,438.3,99963.0,416.0983,416.3736,416.0508,416.0793,99963.0
2021-12-29 13:30:00,438.31,438.78,438.18,438.69,124970.0,416.0888,416.535,415.9654,416.4495,124970.0
2021-12-29 14:00:00,438.69,438.91,438.55,438.82,162420.0,416.4495,416.6584,416.3166,416.5729,162420.0
2021-12-29 14:30:00,438.8,439.09,438.74,439.07,141499.0,416.5539,416.8292,416.497,416.8103,141499.0
2021-12-29 15:00:00,439.06,439.38,438.86,439.35,172069.0,416.8008,417.1045,416.6109,417.0761,172069.0
2021-12-29 15:30:00,439.37,439.95,438.88,438.98,555506.0,417.095,417.6456,416.6299,416.7248,555506.0
2021-12-30 09:30:00,439.39,440.31,439.16,439.62,391355.0,417.114,417.9874,416.8957,417.3324,391355.0
2021-12-30 10:00:00,439.65,440.36,439.42,440.18,174021.0,417.3608,418.0349,417.1425,417.864,174021.0
2021-12-30 10:30:00,440.19,440.21,439.56,439.6,153076.0,417.8735,417.8925,417.2754,417.3134,153076.0
2021-12-30 11:00:00,439.55,439.83,439.47,439.73,106126.0,417.2659,417.5317,417.19,417.4368,106126.0
2021-12-30 11:30:00,439.73,439.81,439.49,439.65,119320.0,417.4368,417.5127,417.209,417.3608,119320.0
2021-12-30 12:00:00,439.66,439.81,439.25,439.47,168637.0,417.3703,417.5127,416.9811,417.19,168637.0
2021-12-30 12:30:00,439.47,439.76,439.34,439.74,108896.0,417.19,417.4653,417.0666,417.4463,108896.0
2021-12-30 13:00:00,439.74,439.74,439.39,439.5,112906.0,417.4463,417.4463,417.114,417.2185,112906.0
2021-12-30 13:30:00,439.49,439.79,439.49,439.68,175040.0,417.209,417.4938,417.209,417.3893,175040.0
2021-12-30 14:00:00,439.67,439.67,439.23,439.57,131325.0,417.3798,417.3798,416.9621,417.2849,131325.0
2021-12-30 14:30:00,439.56,439.73,439.44,439.57,115463.0,417.2754,417.4368,417.1615,417.2849,115463.0
2021-12-30 15:00:00,439.58,439.58,439.03,439.04,202091.0,417.2944,417.2944,416.7723,416.7818,202091.0
2021-12-30 15:30:00,439.06,439.19,437.32,437.77,740438.0,416.8008,416.9242,415.149,415.5762,740438.0
2021-12-31 09:30:00,437.25,438.38,437.1,437.32,385264.0,415.0825,416.1552,414.9401,415.149,385264.0
2021-12-31 10:00:00,437.34,437.86,436.56,437.59,261234.0,415.168,415.6616,414.4275,415.4053,261234.0
2021-12-31 10:30:00,437.63,437.65,436.81,437.42,246047.0,415.4433,415.4622,414.6648,415.2439,246047.0
2021-12-31 11:00:00,437.45,437.57,437.0,437.52,144870.0,415.2724,415.3863,414.8452,415.3388,144870.0
2021-12-31 11:30:00,437.5,437.54,436.94,437.0,109908.0,415.3198,415.3578,414.7882,414.8452,109908.0
2021-12-31 12:00:00,437.01,437.28,436.64,436.83,183265.0,414.8547,415.111,414.5034,414.6838,183265.0
2021-12-31 12:30:00,436.85,437.77,436.76,437.72,204547.0,414.7028,415.5762,414.6174,415.5287,204547.0
2021-12-31 13:00:00,437.73,437.92,437.65,437.89,161376.0,415.5382,415.7186,415.4622,415.6901,161376.0
2021-12-31 13:30:00,437.86,438.05,437.49,437.91,153167.0,415.6616,415.842,415.3104,415.7091,153167.0
2021-12-31 14:00:00,437.9,438.2,437.47,437.68,137448.0,415.6996,415.9844,415.2914,415.4907,137448.0
2021-12-31 14:30:00,437.65,437.91,437.37,437.53,272195.0,415.4622,415.7091,415.1964,415.3483,272195.0
2021-12-31 15:00:00,437.55,438.11,437.5,438.01,212699.0,415.3673,415.8989,415.3198,415.804,212699.0
2021-12-31 15:30:00,438.03,438.3,436.39,436.59,685194.0,415.823,416.0793,414.2661,414.456,685194.0
2022-01-03 09:30:00,437.91,439.19,435.64,436.62,1058155.0,415.7091,416.9242,413.5541,414.4845,1058155.0
2022-01-03 10:00:00,436.64,438.3,436.5,438.3,429168.0,414.5034,416.0793,414.3705,416.0793,429168.0
2022-01-03 10:30:00,438.29,438.33,437.26,437.75,297286.0,416.0698,416.1078,415.092,415.5572,297286.0
2022-01-03 11:00:00,437.76,437.84,436.74,437.17,282548.0,415.5667,415.6426,414.5984,415.0066,282548.0
2022-01-03 11:30:00,437.19,437.44,436.18,437.0,282105.0,415.0256,415.2629,414.0668,414.8452,282105.0
2022-01-03 12:00:00,436.96,437.61,436.73,437.54,164713.0,414.8072,415.4243,414.5889,415.3578,164713.0
2022-01-03 12:30:00,437.55,437.57,437.14,437.23,92043.0,415.3673,415.3863,414.9781,415.0635,92043.0
2022-01-03 13:00:00,437.24,437.77,437.0,437.64,201405.0,415.073,415.5762,414.8452,415.4528,201405.0
2022-01-03 13:30:00,437.71,438.32,437.5,438.28,156678.0,415.5192,416.0983,415.3198,416.0603,156678.0
2022-01-03 14:00:00,438.25,438.59,438.16,438.46,234463.0,416.0318,416.3546,415.9464,416.2312,234463.0
2022-01-03 14:30:00,438.47,439.16,438.32,438.76,277123.0,416.2407,416.8957,416.0983,416.516,277123.0
2022-01-03 15:00:00,438.7,439.0,438.55,438.86,274065.0,416.459,416.7438,416.3166,416.6109,274065.0
2022-01-03 15:30:00,438.91,439.27,438.2,439.23,543739.0,416.6584,417.0001,415.9844,416.9621,543739.0
2022-01-04 09:30:00,440.58,441.26,440.41,440.99,700623.0,418.2437,418.8892,418.0823,418.6329,700623.0
2022-01-04 10:00:00,440.98,441.01,440.1,440.89,385185.0,418.6234,418.6519,417.788,418.538,385185.0
2022-01-04 10:30:00,440.9,441.04,438.98,439.09,468647.0,418.5475,418.6804,416.7248,416.8292,468647.0
2022-01-04 11:00:00,439.1,439.12,438.0,438.46,476866.0,416.8387,416.8577,415.7945,416.2312,476866.0
2022-01-04 11:30:00,438.47,439.42,438.37,438.92,279277.0,416.2407,417.1425,416.1457,416.6679,279277.0
2022-01-04 12:00:00,438.95,439.38,438.61,439.02,202028.0,416.6963,417.1045,416.3736,416.7628,202028.0
2022-01-04 12:30:00,439.0,439.07,438.25,438.33,168358.0,416.7438,416.8103,416.0318,416.1078,168358.0
2022-01-04 13:00:00,438.34,438.82,438.16,438.35,154809.0,416.1173,416.5729,415.9464,416.1268,154809.0
2022-01-04 13:30:00,438.35,438.36,437.22,437.35,265453.0,416.1268,416.1362,415.054,415.1775,265453.0
2022-01-04 14:00:00,437.33,438.19,437.3,438.04,216354.0,415.1585,415.9749,415.13,415.8325,216354.0
2022-01-04 14:30:00,438.06,439.04,438.06,438.9,193560.0,415.8515,416.7818,415.8515,416.6489,193560.0
2022-01-04 15:00:00,438.9,439.7,438.87,439.66,206379.0,416.6489,417.4083,416.6204,417.3703,206379.0
2022-01-04 15:30:00,439.68,440.3,438.95,438.99,462567.0,417.3893,417.9779,416.6963,416.7343,462567.0
2022-01-05 09:30:00,438.69,439.14,437.73,438.71,832660.0,416.4495,416.8767,415.5382,416.4685,832660.0
2022-01-05 10:00:00,438.73,439.41,438.33,439.19,290762.0,416.4875,417.133,416.1078,416.9242,290762.0
2022-01-05 10:30:00,439.17,439.21,438.49,438.79,250387.0,416.9052,416.9432,416.2597,416.5444,250387.0
2022-01-05 11:00:00,438.82,438.88,438.05,438.72,176742.0,416.5729,416.6299,415.842,416.478,176742.0
2022-01-05 11:30:00,438.74,438.78,437.88,438.12,195319.0,416.497,416.535,415.6806,415.9084,195319.0
2022-01-05 12:00:00,438.1,438.75,437.95,438.65,177639.0,415.8894,416.5065,415.747,416.4115,177639.0
2022-01-05 12:30:00,438.66,438.69,437.49,437.53,259482.0,416.421,416.4495,415.3104,415.3483,259482.0
2022-01-05 13:00:00,437.52,437.64,436.97,437.48,211607.0,415.3388,415.4528,414.8167,415.3009,211607.0
2022-01-05 13:30:00,437.47,437.73,437.25,437.47,257440.0,415.2914,415.5382,415.0825,415.2914,257440.0
2022-01-05 14:00:00,437.45,438.43,435.08,435.22,750534.0,415.2724,416.2027,413.0225,413.1554,750534.0
2022-01-05 14:30:00,435.23,435.61,433.12,433.69,518849.0,413.1649,413.5257,411.1619,411.703,518849.0
2022-01-05 15:00:00,433.62,433.63,432.05,432.37,442674.0,411.6366,411.646,410.1461,410.4499,442674.0
2022-01-05 15:30:00,432.37,433.16,430.52,430.64,760823.0,410.4499,411.1999,408.6937,408.8076,760823.0
2022-01-06 09:30:00,430.2,432.45,429.17,429.37,784448.0,408.3899,410.5259,407.4122,407.602,784448.0
2022-01-06 10:00:00,429.34,430.86,427.9,429.94,737693.0,407.5735,409.0165,406.2065,408.1431,737693.0
2022-01-06 10:30:00,429.95,431.85,429.95,430.93,441826.0,408.1526,409.9563,408.1526,409.0829,441826.0
2022-01-06 11:00:00,430.94,432.04,430.32,430.8,327980.0,409.0924,410.1367,408.5039,408.9595,327980.0
2022-01-06 11:30:00,430.85,431.48,430.29,431.29,258771.0,409.007,409.605,408.4754,409.4247,258771.0
2022-01-06 12:00:00,431.37,431.84,430.9,431.76,287931.0,409.5006,409.9468,409.0545,409.8709,287931.0
2022-01-06 12:30:00,431.76,432.83,431.45,431.68,292722.0,409.8709,410.8866,409.5766,409.7949,292722.0
2022-01-06 13:00:00,431.74,432.06,430.75,430.83,186899.0,409.8519,410.1556,408.9121,408.988,186899.0
2022-01-06 13:30:00,430.86,431.31,430.64,431.25,166704.0,409.0165,409.4437,408.8076,409.3867,166704.0
2022-01-06 14:00:00,431.23,431.73,430.56,430.92,202815.0,409.3677,409.8424,408.7317,409.0734,202815.0
2022-01-06 14:30:00,430.95,431.8,430.78,431.53,362198.0,409.1019,409.9088,408.9405,409.6525,362198.0
2022-01-06 15:00:00,431.61,432.23,430.58,431.12,251676.0,409.7285,410.317,408.7507,409.2633,251676.0
2022-01-06 15:30:00,431.1,431.29,429.44,430.15,794500.0,409.2443,409.4247,407.6685,408.3425,794500.0
2022-01-07 09:30:00,430.14,431.36,429.09,430.81,786865.0,408.333,409.4911,407.3362,408.969,786865.0
2022-01-07 10:00:00,430.86,430.94,429.16,429.32,300658.0,409.0165,409.0924,407.4027,407.5546,300658.0
2022-01-07 10:30:00,429.27,429.62,427.2,427.77,534765.0,407.5071,407.8393,405.542,406.0831,534765.0
2022-01-07 11:00:00,427.74,428.88,427.21,428.88,392970.0,406.0547,407.1369,405.5515,407.1369,392970.0
2022-01-07 11:30:00,428.8,430.32,428.49,429.94,256710.0,407.0609,408.5039,406.7666,408.1431,256710.0
2022-01-07 12:00:00,430.0,430.07,429.12,429.39,223309.0,408.2001,408.2665,407.3647,407.621,223309.0
2022-01-07 12:30:00,429.38,429.73,428.84,429.55,181488.0,407.6115,407.9438,407.0989,407.7729,181488.0
2022-01-07 13:00:00,429.58,429.95,429.15,429.37,144368.0,407.8014,408.1526,407.3932,407.602,144368.0
2022-01-07 13:30:00,429.34,429.82,428.96,429.26,259185.0,407.5735,408.0292,407.2128,407.4976,259185.0
2022-01-07 14:00:00,429.26,429.47,428.51,428.96,207049.0,407.4976,407.6969,406.7856,407.2128,207049.0
2022-01-07 14:30:00,428.92,430.0,428.78,429.75,206690.0,407.1748,408.2001,407.0419,407.9628,206690.0
2022-01-07 15:00:00,429.78,430.23,429.02,429.3,205770.0,407.9912,408.4184,407.2698,407.5356,205770.0
2022-01-07 15:30:00,429.3,429.76,428.33,428.52,536050.0,407.5356,407.9722,406.6147,406.7951,536050.0
2022-01-10 09:30:00,425.38,425.67,422.0,422.31,854498.0,403.8143,404.0896,400.6057,400.8999,854498.0
2022-01-10 10:00:00,422.27,422.5,420.48,421.2,428182.0,400.862,401.0803,399.1627,399.8462,428182.0
2022-01-10 10:30:00,421.17,421.71,419.77,420.82,424544.0,399.8177,400.3304,398.4887,399.4855,424544.0
2022-01-10 11:00:00,420.83,423.03,420.21,422.97,454321.0,399.495,401.5834,398.9064,401.5265,454321.0
2022-01-10 11:30:00,422.93,422.96,421.44,422.43,361158.0,401.4885,401.517,400.0741,401.0139,361158.0
2022-01-10 12:00:00,422.4,422.46,421.1,421.38,254953.0,400.9854,401.0423,399.7513,400.0171,254953.0
2022-01-10 12:30:00,421.34,423.03,421.03,422.21,661079.0,399.9791,401.5834,399.6848,400.805,661079.0
2022-01-10 13:00:00,422.21,423.68,422.08,423.42,460904.0,400.805,402.2005,400.6816,401.9537,460904.0
2022-01-10 13:30:00,423.37,424.9,423.05,424.62,369356.0,401.9062,403.3586,401.6024,403.0928,369356.0
2022-01-10 14:00:00,424.65,426.0,424.47,425.77,382406.0,403.1213,404.4029,402.9504,404.1845,382406.0
2022-01-10 14:30:00,425.79,426.43,424.85,425.64,429438.0,404.2035,404.8111,403.3112,404.0611,429438.0
2022-01-10 15:00:00,425.68,426.06,424.37,425.36,412674.0,404.0991,404.4598,402.8555,403.7953,412674.0
2022-01-10 15:30:00,425.35,428.19,424.95,428.01,903530.0,403.7858,406.4818,403.4061,406.311,903530.0
2022-01-11 09:30:00,427.7,427.93,424.78,425.49,1089688.0,406.0167,406.235,403.2447,403.9187,1089688.0
2022-01-11 10:00:00,425.46,427.09,425.35,426.64,400241.0,403.8902,405.4376,403.7858,405.0104,400241.0
2022-01-11 10:30:00,426.71,427.45,425.08,426.04,416444.0,405.0769,405.7794,403.5295,404.4408,416444.0
2022-01-11 11:00:00,426.06,429.07,425.99,428.92,514597.0,404.4598,407.3172,404.3934,407.1748,514597.0
2022-01-11 11:30:00,428.92,430.3,428.62,429.82,331692.0,407.1748,408.4849,406.89,408.0292,331692.0
2022-01-11 12:00:00,429.91,430.2,429.03,429.18,216989.0,408.1146,408.3899,407.2793,407.4217,216989.0
2022-01-11 12:30:00,429.19,430.11,429.07,430.1,202532.0,407.4311,408.3045,407.3172,408.295,202532.0
2022-01-11 13:00:00,430.0,430.59,429.33,430.33,391967.0,408.2001,408.7602,407.564,408.5133,391967.0
2022-01-11 13:30:00,430.34,430.78,430.26,430.67,203652.0,408.5228,408.9405,408.4469,408.8361,203652.0
2022-01-11 14:00:00,430.68,430.74,429.98,430.62,185199.0,408.8456,408.9026,408.1811,408.7886,185199.0
2022-01-11 14:30:00,430.61,431.52,430.31,431.11,238984.0,408.7792,409.643,408.4944,409.2538,238984.0
2022-01-11 15:00:00,431.09,431.75,431.09,431.58,254628.0,409.2348,409.8614,409.2348,409.7,254628.0
2022-01-11 15:30:00,431.57,431.95,430.78,431.85,720438.0,409.6905,410.0512,408.9405,409.9563,720438.0
2022-01-12 09:30:00,433.52,434.55,432.91,434.5,817897.0,411.5416,412.5194,410.9625,412.4719,817897.0
2022-01-12 10:00:00,434.54,435.04,433.99,434.3,380830.0,412.5099,412.9846,411.9878,412.2821,380830.0
2022-01-12 10:30:00,434.29,434.39,432.21,432.77,473439.0,412.2726,412.3675,410.298,410.8296,473439.0
2022-01-12 11:00:00,432.77,433.22,431.14,432.43,549325.0,410.8296,411.2568,409.2823,410.5069,549325.0
2022-01-12 11:30:00,432.46,433.49,432.4,432.99,284461.0,410.5354,411.5131,410.4784,411.0385,284461.0
2022-01-12 12:00:00,433.02,433.28,432.32,432.96,309860.0,411.067,411.3138,410.4025,411.01,309860.0
2022-01-12 12:30:00,432.96,433.8,432.9,433.66,402698.0,411.01,411.8074,410.9531,411.6745,402698.0
2022-01-12 13:00:00,433.68,433.71,432.74,432.86,435464.0,411.6935,411.722,410.8012,410.9151,435464.0
2022-01-12 13:30:00,432.86,433.12,432.23,432.41,299532.0,410.9151,411.1619,410.317,410.4879,299532.0
2022-01-12 14:00:00,432.42,433.16,431.89,433.14,245105.0,410.4974,411.1999,409.9943,411.1809,245105.0
2022-01-12 14:30:00,433.1,433.15,432.39,432.91,219490.0,411.1429,411.1904,410.4689,410.9625,219490.0
2022-01-12 15:00:00,432.93,433.07,432.21,432.58,298982.0,410.9815,411.1144,410.298,410.6493,298982.0
2022-01-12 15:30:00,432.54,433.62,432.23,433.12,485353.0,410.6113,411.6366,410.317,411.1619,485353.0
2022-01-13 09:30:00,434.09,434.72,433.69,434.17,582605.0,412.0827,412.6808,411.703,412.1587,582605.0
2022-01-13 10:00:00,434.22,434.4,432.56,433.16,191602.0,412.2061,412.377,410.6303,411.1999,191602.0
2022-01-13 10:30:00,433.12,433.38,431.33,432.05,301608.0,411.1619,411.4087,409.4627,410.1461,301608.0
2022-01-13 11:00:00,431.99,433.06,431.57,432.97,343710.0,410.0892,411.1049,409.6905,411.0195,343710.0
2022-01-13 11:30:00,432.96,433.33,432.72,432.92,195514.0,411.01,411.3613,410.7822,410.972,195514.0
2022-01-13 12:00:00,432.88,432.88,429.52,429.99,406796.0,410.9341,410.9341,407.7444,408.1906,406796.0
2022-01-13 12:30:00,429.91,430.74,429.24,429.9,391928.0,408.1146,408.9026,407.4786,408.1051,391928.0
2022-01-13 13:00:00,429.87,431.03,429.31,430.69,338879.0,408.0767,409.1779,407.5451,408.8551,338879.0
2022-01-13 13:30:00,430.68,430.89,430.08,430.85,299958.0,408.8456,409.045,408.276,409.007,299958.0
2022-01-13 14:00:00,430.86,431.34,429.69,429.75,310779.0,409.0165,409.4721,407.9058,407.9628,310779.0
2022-01-13 14:30:00,429.7,429.86,429.13,429.64,417022.0,407.9153,408.0672,407.3742,407.8583,417022.0
2022-01-13 15:00:00,429.67,429.67,427.99,428.65,576982.0,407.8868,407.8868,406.292,406.9185,576982.0
2022-01-13 15:30:00,428.59,428.92,426.09,427.1,767124.0,406.8616,407.1748,404.4883,405.4471,767124.0
2022-01-14 09:30:00,423.94,427.02,423.59,426.95,852761.0,402.4473,405.3712,402.1151,405.3047,852761.0
2022-01-14 10:00:00,426.93,427.35,425.35,425.71,617349.0,405.2857,405.6844,403.7858,404.1276,617349.0
2022-01-14 10:30:00,425.74,425.92,424.57,425.3,652830.0,404.1561,404.3269,403.0454,403.7384,652830.0
2022-01-14 11:00:00,425.3,426.01,423.57,424.26,553628.0,403.7384,404.4124,402.0961,402.7511,553628.0
2022-01-14 11:30:00,424.24,425.97,423.91,425.62,538209.0,402.7321,404.3744,402.4188,404.0421,538209.0
2022-01-14 12:00:00,425.58,425.91,424.54,425.04,352592.0,404.0042,404.3174,403.0169,403.4915,352592.0
2022-01-14 12:30:00,424.98,425.55,423.4,423.5,360446.0,403.4346,403.9757,401.9347,402.0296,360446.0
2022-01-14 13:00:00,423.47,423.96,422.81,423.31,384523.0,402.0011,402.4663,401.3746,401.8492,384523.0
2022-01-14 13:30:00,423.27,424.87,422.89,424.72,416606.0,401.8113,403.3302,401.4505,403.1878,416606.0
2022-01-14 14:00:00,424.67,425.29,424.27,424.27,356785.0,403.1403,403.7289,402.7606,402.7606,356785.0
2022-01-14 14:30:00,424.26,425.77,424.24,425.0,405511.0,402.7511,404.1845,402.7321,403.4536,405511.0
2022-01-14 15:00:00,424.99,426.78,424.99,426.25,465624.0,403.4441,405.1433,403.4441,404.6402,465624.0
2022-01-14 15:30:00,426.29,427.58,426.29,427.2,913681.0,404.6782,405.9028,404.6782,405.542,913681.0
2022-01-18 09:30:00,422.61,422.87,417.33,421.25,1348214.0,401.1847,401.4316,396.1724,399.8937,1348214.0
2022-01-18 10:00:00,421.13,422.48,420.58,422.07,596509.0,399.7798,401.0613,399.2577,400.6721,596509.0
2022-01-18 10:30:00,421.99,422.04,420.37,420.6,521155.0,400.5962,400.6436,399.0583,399.2766,521155.0
2022-01-18 11:00:00,420.64,421.1,420.0,420.55,455645.0,399.3146,399.7513,398.7071,399.2292,455645.0
2022-01-18 11:30:00,420.57,421.7,419.77,421.15,483697.0,399.2482,400.3209,398.4887,399.7988,483697.0
2022-01-18 12:00:00,421.16,421.31,419.77,420.01,429583.0,399.8082,399.9506,398.4887,398.7165,429583.0
2022-01-18 12:30:00,420.0,420.16,418.98,419.03,391098.0,398.7071,398.8589,397.7388,397.7862,391098.0
2022-01-18 13:00:00,419.05,419.95,418.75,419.3,335746.0,397.8052,398.6596,397.5204,398.0425,335746.0
2022-01-18 13:30:00,419.28,420.42,419.04,420.29,514906.0,398.0236,399.1058,397.7957,398.9824,514906.0
2022-01-18 14:00:00,420.28,420.69,419.91,420.34,407098.0,398.9729,399.3621,398.6216,399.0298,407098.0
2022-01-18 14:30:00,420.3,421.89,420.3,421.48,451074.0,398.9918,400.5012,398.9918,400.112,451074.0
2022-01-18 15:00:00,421.5,421.66,419.59,420.18,563249.0,400.131,400.2829,398.3178,398.8779,563249.0
2022-01-18 15:30:00,420.16,420.35,418.63,419.74,1075255.0,398.8589,399.0393,397.4065,398.4602,1075255.0
2022-01-19 09:30:00,421.16,422.54,420.86,422.38,1116690.0,399.8082,401.1183,399.5235,400.9664,1116690.0
2022-01-19 10:00:00,422.46,422.47,419.53,419.59,428754.0,401.0423,401.0518,398.2609,398.3178,428754.0
2022-01-19 10:30:00,419.61,419.9,418.77,419.49,420657.0,398.3368,398.6121,397.5394,398.2229,420657.0
2022-01-19 11:00:00,419.37,419.76,418.07,418.89,439394.0,398.109,398.4792,396.8749,397.6533,439394.0
2022-01-19 11:30:00,418.94,420.02,418.23,419.94,346229.0,397.7008,398.726,397.0268,398.6501,346229.0
2022-01-19 12:00:00,419.93,421.23,419.88,421.17,349037.0,398.6406,399.8747,398.5931,399.8177,349037.0
2022-01-19 12:30:00,421.18,421.31,420.23,421.12,245885.0,399.8272,399.9506,398.9254,399.7703,245885.0
2022-01-19 13:00:00,421.2,421.22,420.02,420.04,254130.0,399.8462,399.8652,398.726,398.745,254130.0
2022-01-19 13:30:00,420.07,420.38,419.32,419.67,294459.0,398.7735,399.0678,398.0615,398.3938,294459.0
2022-01-19 14:00:00,419.59,419.83,417.8,417.86,338675.0,398.3178,398.5457,396.6186,396.6755,338675.0
2022-01-19 14:30:00,417.82,419.13,417.64,418.67,319135.0,396.6376,397.8812,396.4667,397.4445,319135.0
2022-01-19 15:00:00,418.66,419.33,417.82,417.91,391256.0,397.435,398.071,396.6376,396.723,391256.0
2022-01-19 15:30:00,417.88,417.99,415.07,415.38,889062.0,396.6945,396.799,394.027,394.3213,889062.0
2022-01-20 09:30:00,417.17,420.12,416.94,419.86,627841.0,396.0205,398.821,395.8022,398.5742,627841.0
2022-01-20 10:00:00,420.03,420.1,418.8,419.65,494585.0,398.7355,398.802,397.5679,398.3748,494585.0
2022-01-20 10:30:00,419.73,421.4,419.73,421.15,419602.0,398.4507,400.0361,398.4507,399.7988,419602.0
2022-01-20 11:00:00,421.11,421.75,420.4,421.08,343065.0,399.7608,400.3683,399.0868,399.7323,343065.0
2022-01-20 11:30:00,421.06,421.26,420.09,420.61,357440.0,399.7133,399.9032,398.7925,399.2861,357440.0
2022-01-20 12:00:00,420.65,420.92,419.95,420.62,250046.0,399.3241,399.5804,398.6596,399.2956,250046.0
2022-01-20 12:30:00,420.58,420.88,419.7,419.86,189865.0,399.2577,399.5424,398.4223,398.5742,189865.0
2022-01-20 13:00:00,419.88,419.88,418.6,418.95,406248.0,398.5931,398.5931,397.378,397.7103,406248.0
2022-01-20 13:30:00,418.95,419.28,418.47,418.53,296680.0,397.7103,398.0236,397.2546,397.3116,296680.0
2022-01-20 14:00:00,418.6,419.74,417.7,417.71,442196.0,397.378,398.4602,396.5237,396.5332,442196.0
2022-01-20 14:30:00,417.71,417.72,416.5,416.73,460529.0,396.5332,396.5426,395.3845,395.6028,460529.0
2022-01-20 15:00:00,416.72,417.24,413.95,414.36,790063.0,395.5933,396.087,392.9638,393.353,790063.0
2022-01-20 15:30:00,414.36,414.47,410.29,410.75,1121327.0,393.353,393.4574,389.4893,389.926,1121327.0
2022-01-21 09:30:00,409.66,410.63,407.42,407.89,1496175.0,388.8913,389.8121,386.7648,387.211,1496175.0
2022-01-21 10:00:00,407.83,408.48,405.12,407.08,1830481.0,387.154,387.7711,384.5814,386.4421,1830481.0
2022-01-21 10:30:00,407.11,411.07,406.71,410.1,1085153.0,386.4705,390.2298,386.0908,389.309,1085153.0
2022-01-21 11:00:00,410.22,411.93,409.29,411.37,883182.0,389.4229,391.0462,388.54,390.5146,883182.0
2022-01-21 11:30:00,411.37,411.38,407.79,408.68,561876.0,390.5146,390.5241,387.1161,387.961,561876.0
2022-01-21 12:00:00,408.66,409.1,407.17,407.84,822069.0,387.942,388.3597,386.5275,387.1635,822069.0
2022-01-21 12:30:00,407.71,408.52,406.45,407.14,789834.0,387.0401,387.8091,385.844,386.499,789834.0
2022-01-21 13:00:00,407.14,408.39,405.91,406.38,566061.0,386.499,387.6857,385.3314,385.7776,566061.0
2022-01-21 13:30:00,406.38,408.01,406.16,406.54,572173.0,385.7776,387.3249,385.5687,385.9294,572173.0
2022-01-21 14:00:00,406.53,407.55,405.54,405.65,604404.0,385.9199,386.8882,384.9801,385.0846,604404.0
2022-01-21 14:30:00,405.68,406.61,404.4,404.47,465296.0,385.113,385.9959,383.8979,383.9644,465296.0
2022-01-21 15:00:00,404.51,404.91,402.73,403.16,783268.0,384.0024,384.3821,382.3126,382.7208,783268.0
2022-01-21 15:30:00,403.13,405.67,402.66,402.68,1304253.0,382.6923,385.1035,382.2461,382.2651,1304253.0
2022-01-24 09:30:00,397.26,398.49,393.9,394.44,1992768.0,377.1199,378.2876,373.9303,374.4429,1992768.0
2022-01-24 10:00:00,394.5,395.6,391.41,394.07,1361860.0,374.4998,375.5441,371.5665,374.0916,1361860.0
2022-01-24 10:30:00,393.98,396.13,393.28,394.23,886349.0,374.0062,376.0472,373.3417,374.2435,886349.0
2022-01-24 11:00:00,394.12,394.21,392.07,393.18,799958.0,374.1391,374.2245,372.193,373.2468,799958.0
2022-01-24 11:30:00,393.25,393.5,388.79,391.42,1491423.0,373.3132,373.5505,369.0793,371.576,1491423.0
2022-01-24 12:00:00,391.4,391.42,386.84,388.49,1056705.0,371.557,371.576,367.2282,368.7945,1056705.0
2022-01-24 12:30:00,388.44,391.96,387.35,391.02,995594.0,368.7471,372.0886,367.7123,371.1963,995594.0
2022-01-24 13:00:00,390.98,394.59,390.48,391.9,956655.0,371.1583,374.5853,370.6836,372.0317,956655.0
2022-01-24 13:30:00,391.87,396.55,391.83,396.5,598209.0,372.0032,376.4459,371.9652,376.3984,598209.0
2022-01-24 14:00:00,396.51,398.13,393.39,393.94,743863.0,376.4079,377.9458,373.4461,373.9682,743863.0
2022-01-24 14:30:00,393.88,395.87,391.7,395.59,571600.0,373.9113,375.8004,371.8418,375.5346,571600.0
2022-01-24 15:00:00,395.63,399.0,395.25,398.17,1203034.0,375.5726,378.7717,375.2118,377.9838,1203034.0
2022-01-24 15:30:00,398.11,404.88,397.33,404.4,2801501.0,377.9268,384.3536,377.1864,383.8979,2801501.0
2022-01-25 09:30:00,398.14,399.61,393.82,394.54,1520203.0,377.9553,379.3508,373.8543,374.5378,1520203.0
2022-01-25 10:00:00,394.33,397.62,392.73,397.62,1476225.0,374.3385,377.4617,372.8196,377.4617,1476225.0
2022-01-25 10:30:00,397.59,398.97,395.7,396.38,1223091.0,377.4332,378.7432,375.639,376.2845,1223091.0
2022-01-25 11:00:00,396.3,398.02,395.2,397.32,669621.0,376.2086,377.8414,375.1644,377.1769,669621.0
2022-01-25 11:30:00,397.31,397.5,394.61,395.17,582913.0,377.1674,377.3477,374.6043,375.1359,582913.0
2022-01-25 12:00:00,395.1,397.94,394.86,397.52,557910.0,375.0694,377.7654,374.8416,377.3667,557910.0
2022-01-25 12:30:00,397.48,397.48,395.38,396.73,432813.0,377.3288,377.3288,375.3352,376.6168,432813.0
2022-01-25 13:00:00,396.72,398.74,395.49,398.59,483959.0,376.6073,378.5249,375.4397,378.3825,483959.0
2022-01-25 13:30:00,398.59,401.17,398.27,401.13,575183.0,378.3825,380.8317,378.0787,380.7937,575183.0
2022-01-25 14:00:00,401.09,402.45,399.87,402.06,687010.0,380.7557,382.0468,379.5976,381.6766,687010.0
2022-01-25 14:30:00,402.02,404.26,400.96,404.08,803685.0,381.6386,383.765,380.6323,383.5942,803685.0
2022-01-25 15:00:00,404.17,404.17,400.04,400.35,807174.0,383.6796,383.6796,379.759,380.0533,807174.0
2022-01-25 15:30:00,400.38,401.62,398.52,399.48,1123989.0,380.0817,381.2589,378.316,379.2274,1123989.0
2022-01-26 09:30:00,405.27,406.67,403.45,406.27,730495.0,384.7238,386.0529,382.9961,385.6731,730495.0
2022-01-26 10:00:00,406.36,407.34,403.19,403.74,327414.0,385.7586,386.6889,382.7493,383.2714,327414.0
2022-01-26 10:30:00,403.67,404.02,402.25,403.66,440833.0,383.2049,383.5372,381.8569,383.1955,440833.0
2022-01-26 11:00:00,403.68,405.5,402.97,405.12,494884.0,383.2144,384.9422,382.5404,384.5814,494884.0
2022-01-26 11:30:00,405.14,405.79,404.29,405.11,522168.0,384.6004,385.2175,383.7935,384.5719,522168.0
2022-01-26 12:00:00,405.18,406.01,405.02,405.82,518031.0,384.6384,385.4263,384.4865,385.2459,518031.0
2022-01-26 12:30:00,405.85,406.48,405.43,406.28,327169.0,385.2744,385.8725,384.8757,385.6826,327169.0
2022-01-26 13:00:00,406.34,406.38,404.59,405.27,214645.0,385.7396,385.7776,384.0783,384.7238,214645.0
2022-01-26 13:30:00,405.17,405.74,404.89,405.22,213594.0,384.6289,385.17,384.3631,384.6764,213594.0
2022-01-26 14:00:00,405.32,408.2,403.39,405.95,1020759.0,384.7713,387.5053,382.9391,385.3694,1020759.0
2022-01-26 14:30:00,405.87,406.4,399.39,401.17,1907265.0,385.2934,385.7965,379.1419,380.8317,1907265.0
2022-01-26 15:00:00,401.13,401.15,394.34,398.02,1556254.0,380.7937,380.8127,374.348,377.8414,1556254.0
2022-01-26 15:30:00,398.02,399.48,395.88,398.51,1521366.0,377.8414,379.2274,375.8099,378.3065,1521366.0
2022-01-27 09:30:00,402.93,405.67,401.74,404.75,753567.0,382.5025,385.1035,381.3728,384.2302,753567.0
2022-01-27 10:00:00,404.78,405.97,402.12,402.14,763378.0,384.2587,385.3883,381.7335,381.7525,763378.0
2022-01-27 10:30:00,402.13,404.0,400.78,403.78,577355.0,381.743,383.5182,380.4615,383.3094,577355.0
2022-01-27 11:00:00,403.76,404.84,401.79,402.36,435901.0,383.2904,384.3156,381.4203,381.9614,435901.0
2022-01-27 11:30:00,402.33,404.27,402.2,403.51,353994.0,381.9329,383.7745,381.8095,383.0531,353994.0
2022-01-27 12:00:00,403.58,403.61,399.76,400.12,553912.0,383.1195,383.148,379.4932,379.8349,553912.0
2022-01-27 12:30:00,400.08,400.41,397.64,398.98,640546.0,379.7969,380.1102,377.4807,378.7527,640546.0
2022-01-27 13:00:00,398.96,399.43,395.4,395.61,634583.0,378.7337,379.1799,375.3542,375.5536,634583.0
2022-01-27 13:30:00,395.6,397.6,395.37,397.13,596011.0,375.5441,377.4427,375.3257,376.9965,596011.0
2022-01-27 14:00:00,397.12,399.22,395.84,396.11,557372.0,376.987,378.9805,375.7719,376.0282,557372.0
2022-01-27 14:30:00,396.1,398.08,395.19,396.33,698053.0,376.0187,377.8983,375.1549,376.2371,698053.0
2022-01-27 15:00:00,396.31,397.8,394.82,396.76,599270.0,376.2181,377.6325,374.8036,376.6453,599270.0
2022-01-27 15:30:00,396.75,398.94,396.02,396.47,921505.0,376.6358,378.7147,375.9428,376.37,921505.0
2022-01-28 09:30:00,397.82,398.18,393.39,393.95,975596.0,377.6515,377.9933,373.4461,373.9777,975596.0
2022-01-28 10:00:00,393.87,397.45,393.3,395.88,766110.0,373.9018,377.3003,373.3607,375.8099,766110.0
2022-01-28 10:30:00,395.99,398.49,394.48,398.43,582418.0,375.9143,378.2876,374.4809,378.2306,582418.0
2022-01-28 11:00:00,398.54,400.6,397.23,399.93,680967.0,378.335,380.2906,377.0914,379.6546,680967.0
2022-01-28 11:30:00,400.02,401.82,399.23,401.69,578631.0,379.74,381.4487,378.99,381.3253,578631.0
2022-01-28 12:00:00,401.72,402.24,400.18,400.52,531655.0,381.3538,381.8474,379.8919,380.2146,531655.0
2022-01-28 12:30:00,400.46,400.92,399.24,399.5,448501.0,380.1577,380.5944,378.9995,379.2464,448501.0
2022-01-28 13:00:00,399.51,401.3,399.42,400.47,384977.0,379.2558,380.9551,379.1704,380.1672,384977.0
2022-01-28 13:30:00,400.5,401.66,400.5,401.03,540555.0,380.1957,381.2968,380.1957,380.6988,540555.0
2022-01-28 14:00:00,400.99,401.87,397.53,397.67,533301.0,380.6608,381.4962,377.3762,377.5091,533301.0
2022-01-28 14:30:00,397.68,401.07,397.0,400.91,567139.0,377.5186,380.7368,376.8731,380.5849,567139.0
2022-01-28 15:00:00,400.9,402.51,400.46,401.98,600827.0,380.5754,382.1038,380.1577,381.6006,600827.0
2022-01-28 15:30:00,401.98,406.33,400.84,406.26,1097528.0,381.6006,385.7301,380.5184,385.6636,1097528.0
2022-01-31 09:30:00,405.67,407.61,404.35,407.58,915432.0,385.1035,386.9452,383.8505,386.9167,915432.0
2022-01-31 10:00:00,407.63,409.83,407.56,408.56,657496.0,386.9642,389.0526,386.8977,387.847,657496.0
2022-01-31 10:30:00,408.6,409.47,408.06,409.29,521807.0,387.885,388.7109,387.3724,388.54,521807.0
2022-01-31 11:00:00,409.27,409.58,408.13,408.35,412523.0,388.521,388.8153,387.4388,387.6477,412523.0
2022-01-31 11:30:00,408.35,410.76,408.1,410.69,480842.0,387.6477,389.9355,387.4104,389.869,480842.0
2022-01-31 12:00:00,410.69,410.91,409.73,410.33,306026.0,389.869,390.0779,388.9577,389.5273,306026.0
2022-01-31 12:30:00,410.4,411.44,409.93,411.27,294290.0,389.5938,390.581,389.1476,390.4196,294290.0
2022-01-31 13:00:00,411.27,411.53,410.65,410.87,346485.0,390.4196,390.6665,389.8311,390.0399,346485.0
2022-01-31 13:30:00,410.9,411.5,410.54,411.31,306329.0,390.0684,390.638,389.7267,390.4576,306329.0
2022-01-31 14:00:00,411.33,412.21,411.14,412.21,407161.0,390.4766,391.312,390.2962,391.312,407161.0
2022-01-31 14:30:00,412.22,412.24,411.7,411.97,254002.0,391.3215,391.3405,390.8278,391.0842,254002.0
2022-01-31 15:00:00,411.95,412.15,409.78,411.16,357945.0,391.0652,391.255,389.0052,390.3152,357945.0
2022-01-31 15:30:00,411.15,413.97,410.72,413.53,880401.0,390.3057,392.9828,389.8975,392.5651,880401.0
2022-02-01 09:30:00,414.36,414.65,412.46,413.51,901935.0,393.353,393.6283,391.5493,392.5461,901935.0
2022-02-01 10:00:00,413.49,413.76,410.9,412.57,675728.0,392.5271,392.7834,390.0684,391.6537,675728.0
2022-02-01 10:30:00,412.58,413.73,411.78,413.72,541422.0,391.6632,392.7549,390.9038,392.7454,541422.0
2022-02-01 11:00:00,413.7,414.49,413.17,413.61,483320.0,392.7264,393.4764,392.2233,392.641,483320.0
2022-02-01 11:30:00,413.58,414.65,412.8,414.37,443466.0,392.6125,393.6283,391.8721,393.3625,443466.0
2022-02-01 12:00:00,414.35,414.53,413.32,413.83,307217.0,393.3435,393.5144,392.3657,392.8499,307217.0
2022-02-01 12:30:00,413.79,414.13,412.79,414.12,233607.0,392.8119,393.1346,391.8626,393.1252,233607.0
2022-02-01 13:00:00,414.05,414.14,413.3,414.02,236063.0,393.0587,393.1441,392.3467,393.0302,236063.0
2022-02-01 13:30:00,414.0,414.35,413.35,414.12,190181.0,393.0112,393.3435,392.3942,393.1252,190181.0
2022-02-01 14:00:00,414.12,414.52,413.27,413.83,289597.0,393.1252,393.5049,392.3182,392.8499,289597.0
2022-02-01 14:30:00,413.87,414.27,413.55,414.09,191849.0,392.8878,393.2676,392.5841,393.0967,191849.0
2022-02-01 15:00:00,414.09,415.98,413.97,415.85,434621.0,393.0967,394.8909,392.9828,394.7674,434621.0
2022-02-01 15:30:00,415.87,417.04,415.43,416.41,973321.0,394.7864,395.8971,394.3687,395.2991,973321.0
2022-02-02 09:30:00,418.74,419.6,417.4,417.92,824015.0,397.5109,398.3273,396.2389,396.7325,824015.0
2022-02-02 10:00:00,417.95,419.3,417.29,417.55,386159.0,396.761,398.0425,396.1344,396.3813,386159.0
2022-02-02 10:30:00,417.61,419.03,416.85,418.43,316899.0,396.4382,397.7862,395.7168,397.2166,316899.0
2022-02-02 11:00:00,418.37,418.6,416.54,417.63,314568.0,397.1597,397.378,395.4225,396.4572,314568.0
2022-02-02 11:30:00,417.59,418.15,416.66,418.1,260999.0,396.4192,396.9508,395.5364,396.9034,260999.0
2022-02-02 12:00:00,418.08,419.25,417.71,418.43,261319.0,396.8844,397.9951,396.5332,397.2166,261319.0
2022-02-02 12:30:00,418.46,420.02,418.14,420.01,184212.0,397.2451,398.726,396.9414,398.7165,184212.0
2022-02-02 13:00:00,419.98,420.03,418.55,418.93,297924.0,398.6881,398.7355,397.3306,397.6913,297924.0
2022-02-02 13:30:00,418.92,419.83,418.86,419.49,263124.0,397.6818,398.5457,397.6248,398.2229,263124.0
2022-02-02 14:00:00,419.47,420.0,418.78,419.48,283265.0,398.2039,398.7071,397.5489,398.2134,283265.0
2022-02-02 14:30:00,419.45,420.8,419.43,420.19,350964.0,398.1849,399.4665,398.166,398.8874,350964.0
2022-02-02 15:00:00,420.19,421.09,419.78,420.53,404481.0,398.8874,399.7418,398.4982,399.2102,404481.0
2022-02-02 15:30:00,420.48,421.18,420.05,420.39,743466.0,399.1627,399.8272,398.7545,399.0773,743466.0
2022-02-03 09:30:00,414.59,415.85,413.73,414.0,706504.0,393.5713,394.7674,392.7549,393.0112,706504.0
2022-02-03 10:00:00,414.03,416.28,413.82,416.04,481331.0,393.0397,395.1756,392.8404,394.9478,481331.0
2022-02-03 10:30:00,416.02,416.4,415.05,415.5,467768.0,394.9288,395.2896,394.008,394.4352,467768.0
2022-02-03 11:00:00,415.53,416.43,414.79,415.16,301289.0,394.4637,395.318,393.7612,394.1124,301289.0
2022-02-03 11:30:00,415.15,415.3,413.87,413.89,290384.0,394.1029,394.2453,392.8878,392.9068,290384.0
2022-02-03 12:00:00,413.87,414.29,412.95,413.89,360378.0,392.8878,393.2865,392.0145,392.9068,360378.0
2022-02-03 12:30:00,413.85,414.28,413.01,413.64,294406.0,392.8688,393.277,392.0714,392.6695,294406.0
2022-02-03 13:00:00,413.65,414.12,412.86,413.77,249319.0,392.679,393.1252,391.929,392.7929,249319.0
2022-02-03 13:30:00,413.77,414.36,413.44,413.7,211469.0,392.7929,393.353,392.4796,392.7264,211469.0
2022-02-03 14:00:00,413.67,414.24,413.07,413.33,241569.0,392.698,393.2391,392.1284,392.3752,241569.0
2022-02-03 14:30:00,413.19,413.32,411.63,412.1,390112.0,392.2423,392.3657,390.7614,391.2076,390112.0
2022-02-03 15:00:00,412.09,413.12,411.45,412.44,405478.0,391.1981,392.1759,390.5905,391.5303,405478.0
2022-02-03 15:30:00,412.45,412.45,409.79,410.64,773934.0,391.5398,391.5398,389.0147,389.8216,773934.0
2022-02-04 09:30:00,410.34,412.08,409.18,410.97,538583.0,389.5368,391.1886,388.4356,390.1349,538583.0
2022-02-04 10:00:00,411.19,412.51,410.07,410.12,256506.0,390.3437,391.5968,389.2805,389.3279,256506.0
2022-02-04 10:30:00,410.13,410.93,408.42,408.83,498342.0,389.3374,390.0969,387.7141,388.1033,498342.0
2022-02-04 11:00:00,408.79,410.23,408.06,409.79,383850.0,388.0654,389.4324,387.3724,389.0147,383850.0
2022-02-04 11:30:00,409.88,411.73,409.7,410.81,420526.0,389.1001,390.8563,388.9292,389.983,420526.0
2022-02-04 12:00:00,410.85,411.64,410.45,411.37,333368.0,390.0209,390.7709,389.6412,390.5146,333368.0
2022-02-04 12:30:00,411.4,412.43,410.84,412.37,316890.0,390.5431,391.5208,390.0114,391.4639,316890.0
2022-02-04 13:00:00,412.39,414.06,412.39,413.49,341616.0,391.4829,393.0682,391.4829,392.5271,341616.0
2022-02-04 13:30:00,413.51,414.47,413.36,414.27,304800.0,392.5461,393.4574,392.4037,393.2676,304800.0
2022-02-04 14:00:00,414.31,414.46,413.1,413.71,341107.0,393.3055,393.4479,392.1569,392.7359,341107.0
2022-02-04 14:30:00,413.73,414.75,413.6,414.67,316095.0,392.7549,393.7232,392.6315,393.6473,316095.0
2022-02-04 15:00:00,414.71,416.24,414.68,415.44,575543.0,393.6852,395.1377,393.6568,394.3782,575543.0
2022-02-04 15:30:00,415.45,416.06,412.4,412.58,911483.0,394.3877,394.9668,391.4924,391.6632,911483.0
2022-02-07 09:30:00,413.23,414.07,412.07,413.61,649204.0,392.2803,393.0777,391.1791,392.641,649204.0
2022-02-07 10:00:00,413.73,413.97,412.35,413.55,288892.0,392.7549,392.9828,391.4449,392.5841,288892.0
2022-02-07 10:30:00,413.56,414.5,413.0,413.53,232647.0,392.5935,393.4859,392.0619,392.5651,232647.0
2022-02-07 11:00:00,413.51,413.8,412.49,412.96,288276.0,392.5461,392.8214,391.5778,392.024,288276.0
2022-02-07 11:30:00,412.95,412.96,411.07,412.05,283981.0,392.0145,392.024,390.2298,391.1601,283981.0
2022-02-07 12:00:00,412.0,412.09,411.22,411.27,177130.0,391.1126,391.1981,390.3722,390.4196,177130.0
2022-02-07 12:30:00,411.23,411.9,410.75,411.54,218500.0,390.3817,391.0177,389.926,390.676,218500.0
2022-02-07 13:00:00,411.59,412.92,411.38,412.78,214938.0,390.7234,391.986,390.5241,391.8531,214938.0
2022-02-07 13:30:00,412.82,413.34,412.43,413.19,169840.0,391.8911,392.3847,391.5208,392.2423,169840.0
2022-02-07 14:00:00,413.19,413.79,412.66,413.79,203634.0,392.2423,392.8119,391.7392,392.8119,203634.0
2022-02-07 14:30:00,413.8,414.14,413.47,413.66,214049.0,392.8214,393.1441,392.5081,392.6885,214049.0
2022-02-07 15:00:00,413.64,414.62,412.74,412.88,306560.0,392.6695,393.5998,391.8151,391.948,306560.0
2022-02-07 15:30:00,412.95,413.25,409.9,411.16,676226.0,392.0145,392.2993,389.1191,390.3152,676226.0
2022-02-08 09:30:00,410.72,411.38,410.1,410.43,490195.0,389.8975,390.5241,389.309,389.6222,490195.0
2022-02-08 10:00:00,410.38,411.16,409.35,410.32,360917.0,389.5748,390.3152,388.597,389.5178,360917.0
2022-02-08 10:30:00,410.28,412.15,409.89,411.79,290046.0,389.4798,391.255,389.1096,390.9133,290046.0
2022-02-08 11:00:00,411.79,413.11,411.77,412.79,299615.0,390.9133,392.1664,390.8943,391.8626,299615.0
2022-02-08 11:30:00,412.85,413.93,412.82,413.79,263074.0,391.9195,392.9448,391.8911,392.8119,263074.0
2022-02-08 12:00:00,413.79,414.16,413.24,413.81,269355.0,392.8119,393.1631,392.2898,392.8309,269355.0
2022-02-08 12:30:00,413.84,414.87,413.84,414.25,241848.0,392.8594,393.8371,392.8594,393.2486,241848.0
2022-02-08 13:00:00,414.27,414.32,413.39,413.56,186289.0,393.2676,393.315,392.4322,392.5935,186289.0
2022-02-08 13:30:00,413.58,414.18,413.4,414.08,174747.0,392.6125,393.1821,392.4417,393.0872,174747.0
2022-02-08 14:00:00,414.12,414.48,412.63,412.73,203567.0,393.1252,393.4669,391.7107,391.8056,203567.0
2022-02-08 14:30:00,412.73,413.21,412.03,412.54,375706.0,391.8056,392.2613,391.1411,391.6253,375706.0
2022-02-08 15:00:00,412.46,414.44,411.98,413.87,322217.0,391.5493,393.4289,391.0936,392.8878,322217.0
2022-02-08 15:30:00,413.89,415.46,413.78,414.5,569385.0,392.9068,394.3972,392.8024,393.4859,569385.0
2022-02-09 09:30:00,418.5,419.57,418.34,418.66,665345.0,397.2831,398.2989,397.1312,397.435,665345.0
2022-02-09 10:00:00,418.68,419.56,418.45,419.14,416892.0,397.454,398.2894,397.2356,397.8907,416892.0
2022-02-09 10:30:00,419.18,419.96,419.1,419.94,349131.0,397.9286,398.6691,397.8527,398.6501,349131.0
2022-02-09 11:00:00,419.95,420.17,419.0,419.4,331831.0,398.6596,398.8684,397.7578,398.1375,331831.0
2022-02-09 11:30:00,419.38,419.71,418.8,419.11,272580.0,398.1185,398.4318,397.5679,397.8622,272580.0
2022-02-09 12:00:00,419.13,419.51,418.65,419.32,242526.0,397.8812,398.2419,397.4255,398.0615,242526.0
2022-02-09 12:30:00,419.32,419.87,419.06,419.84,247342.0,398.0615,398.5836,397.8147,398.5552,247342.0
2022-02-09 13:00:00,419.84,420.02,419.34,419.75,245354.0,398.5552,398.726,398.0805,398.4697,245354.0
2022-02-09 13:30:00,419.75,419.95,419.55,419.93,220506.0,398.4697,398.6596,398.2799,398.6406,220506.0
2022-02-09 14:00:00,419.96,420.55,419.96,420.48,346522.0,398.6691,399.2292,398.6691,399.1627,346522.0
2022-02-09 14:30:00,420.49,420.69,419.81,419.84,321395.0,399.1722,399.3621,398.5267,398.5552,321395.0
2022-02-09 15:00:00,419.86,420.18,419.0,420.16,404369.0,398.5742,398.8779,397.7578,398.8589,404369.0
2022-02-09 15:30:00,420.12,420.87,419.64,420.58,709833.0,398.821,399.5329,398.3653,399.2577,709833.0
2022-02-10 09:30:00,414.92,418.83,414.91,418.48,594619.0,393.8846,397.5964,393.8751,397.2641,594619.0
2022-02-10 10:00:00,418.58,420.07,418.34,419.27,455159.0,397.359,398.7735,397.1312,398.0141,455159.0
2022-02-10 10:30:00,419.32,420.8,418.4,418.76,446698.0,398.0615,399.4665,397.1882,397.5299,446698.0
2022-02-10 11:00:00,418.76,419.46,417.93,418.45,313117.0,397.5299,398.1944,396.742,397.2356,313117.0
2022-02-10 11:30:00,418.43,419.53,417.64,419.41,336105.0,397.2166,398.2609,396.4667,398.147,336105.0
2022-02-10 12:00:00,419.43,419.61,418.8,419.39,205287.0,398.166,398.3368,397.5679,398.128,205287.0
2022-02-10 12:30:00,419.39,419.72,416.25,417.11,617182.0,398.128,398.4412,395.1472,395.9636,617182.0
2022-02-10 13:00:00,417.09,417.7,415.08,415.1,484770.0,395.9446,396.5237,394.0365,394.0555,484770.0
2022-02-10 13:30:00,415.08,415.64,413.78,415.62,514693.0,394.0365,394.5681,392.8024,394.5491,514693.0
2022-02-10 14:00:00,415.58,415.77,413.24,414.4,499068.0,394.5111,394.6915,392.2898,393.391,499068.0
2022-02-10 14:30:00,414.39,415.28,413.22,413.6,382849.0,393.3815,394.2263,392.2708,392.6315,382849.0
2022-02-10 15:00:00,413.58,414.75,412.92,413.57,541114.0,392.6125,393.7232,391.986,392.603,541114.0
2022-02-10 15:30:00,413.56,413.68,411.14,413.17,1166734.0,392.5935,392.7075,390.2962,392.2233,1166734.0
2022-02-11 09:30:00,413.17,415.2,412.63,412.98,779427.0,392.2233,394.1504,391.7107,392.043,779427.0
2022-02-11 10:00:00,413.06,414.46,412.14,413.45,575470.0,392.1189,393.4479,391.2455,392.4891,575470.0
2022-02-11 10:30:00,413.51,414.22,412.53,412.8,437501.0,392.5461,393.2201,391.6158,391.8721,437501.0
2022-02-11 11:00:00,412.78,413.85,411.66,412.08,627668.0,391.8531,392.8688,390.7899,391.1886,627668.0
2022-02-11 11:30:00,412.11,412.41,410.8,411.79,299408.0,391.2171,391.5018,389.9735,390.9133,299408.0
2022-02-11 12:00:00,411.76,412.48,411.21,411.8,259186.0,390.8848,391.5683,390.3627,390.9228,259186.0
2022-02-11 12:30:00,411.79,412.15,410.39,410.7,235072.0,390.9133,391.255,389.5843,389.8785,235072.0
2022-02-11 13:00:00,410.69,411.55,409.74,409.75,401079.0,389.869,390.6854,388.9672,388.9767,401079.0
2022-02-11 13:30:00,409.73,409.8,405.44,406.13,830277.0,388.9577,389.0242,384.8852,385.5402,830277.0
2022-02-11 14:00:00,406.05,408.08,404.99,405.64,958695.0,385.4643,387.3914,384.458,385.0751,958695.0
2022-02-11 14:30:00,405.66,407.32,404.0,405.34,603776.0,385.0941,386.6699,383.5182,384.7903,603776.0
2022-02-11 15:00:00,405.42,407.06,404.56,405.57,589976.0,384.8662,386.4231,384.0498,385.0086,589976.0
2022-02-11 15:30:00,405.52,406.82,403.57,404.94,919649.0,384.9612,386.1952,383.11,384.4106,919649.0
2022-02-14 09:30:00,404.49,405.7,403.57,404.52,740910.0,383.9834,385.132,383.11,384.0119,740910.0
2022-02-14 10:00:00,404.68,404.86,402.38,403.53,468736.0,384.1637,384.3346,381.9803,383.072,468736.0
2022-02-14 10:30:00,403.5,403.92,402.1,402.5,435517.0,383.0436,383.4423,381.7145,382.0943,435517.0
2022-02-14 11:00:00,402.57,404.66,402.34,404.31,364528.0,382.1607,384.1448,381.9424,383.8125,364528.0
2022-02-14 11:30:00,404.33,405.13,403.73,404.68,384120.0,383.8315,384.5909,383.2619,384.1637,384120.0
2022-02-14 12:00:00,404.7,405.39,404.13,405.37,235728.0,384.1827,384.8377,383.6416,384.8188,235728.0
2022-02-14 12:30:00,405.36,405.87,404.96,405.34,234835.0,384.8093,385.2934,384.4295,384.7903,234835.0
2022-02-14 13:00:00,405.36,405.99,404.26,404.47,197875.0,384.8093,385.4073,383.765,383.9644,197875.0
2022-02-14 13:30:00,404.46,404.53,400.96,401.12,446422.0,383.9549,384.0213,380.6323,380.7842,446422.0
2022-02-14 14:00:00,401.02,403.35,400.24,402.28,507387.0,380.6893,382.9012,379.9488,381.8854,507387.0
2022-02-14 14:30:00,402.2,403.48,401.4,402.73,726733.0,381.8095,383.0246,381.05,382.3126,726733.0
2022-02-14 15:00:00,402.74,404.0,401.59,403.16,814743.0,382.3221,383.5182,381.2304,382.7208,814743.0
2022-02-14 15:30:00,403.1,404.69,402.95,403.64,913222.0,382.6638,384.1732,382.5214,383.1765,913222.0
2022-02-15 09:30:00,407.93,409.84,407.74,408.24,813812.0,387.249,389.0621,387.0686,387.5433,813812.0
2022-02-15 10:00:00,408.25,409.11,407.77,409.11,421745.0,387.5528,388.3692,387.0971,388.3692,421745.0
2022-02-15 10:30:00,409.13,409.98,408.78,409.59,432779.0,388.3881,389.195,388.0559,388.8248,432779.0
2022-02-15 11:00:00,409.63,410.03,408.91,409.11,363769.0,388.8628,389.2425,388.1793,388.3692,363769.0
2022-02-15 11:30:00,409.12,409.93,409.12,409.69,499726.0,388.3786,389.1476,388.3786,388.9197,499726.0
2022-02-15 12:00:00,409.72,409.96,408.09,408.51,295501.0,388.9482,389.1761,387.4009,387.7996,295501.0
2022-02-15 12:30:00,408.5,408.72,407.46,408.09,148514.0,387.7901,387.9989,386.8028,387.4009,148514.0
2022-02-15 13:00:00,408.12,409.57,407.97,409.48,190539.0,387.4293,388.8058,387.2869,388.7204,190539.0
2022-02-15 13:30:00,409.49,409.67,409.27,409.57,188085.0,388.7299,388.9008,388.521,388.8058,188085.0
2022-02-15 14:00:00,409.6,409.68,408.65,409.48,212829.0,388.8343,388.9103,387.9325,388.7204,212829.0
2022-02-15 14:30:00,409.39,409.79,408.81,409.46,495234.0,388.635,389.0147,388.0844,388.7014,495234.0
2022-02-15 15:00:00,409.45,410.01,409.38,409.64,408336.0,388.6919,389.2235,388.6255,388.8723,408336.0
2022-02-15 15:30:00,409.67,410.29,408.08,410.15,899321.0,388.9008,389.4893,387.3914,389.3564,899321.0
2022-02-16 09:30:00,408.2,408.95,406.78,407.06,517940.0,387.5053,388.2173,386.1573,386.4231,517940.0
2022-02-16 10:00:00,406.95,407.66,406.6,407.55,265163.0,386.3187,386.9927,385.9864,386.8882,265163.0
2022-02-16 10:30:00,407.51,407.82,407.11,407.26,345735.0,386.8503,387.1445,386.4705,386.6129,345735.0
2022-02-16 11:00:00,407.35,407.95,407.09,407.89,187478.0,386.6984,387.268,386.4516,387.211,187478.0
2022-02-16 11:30:00,407.86,407.94,407.28,407.81,152529.0,387.1825,387.2585,386.6319,387.1351,152529.0
2022-02-16 12:00:00,407.86,408.12,407.54,407.56,157522.0,387.1825,387.4293,386.8787,386.8977,157522.0
2022-02-16 12:30:00,407.55,407.55,406.32,407.16,395176.0,386.8882,386.8882,385.7206,386.518,395176.0
2022-02-16 13:00:00,407.15,407.6,406.85,407.33,210350.0,386.5085,386.9357,386.2237,386.6794,210350.0
2022-02-16 13:30:00,407.33,407.42,406.81,407.25,357356.0,386.6794,386.7648,386.1858,386.6034,357356.0
2022-02-16 14:00:00,407.26,410.28,406.42,410.21,1119050.0,386.6129,389.4798,385.8155,389.4134,1119050.0
2022-02-16 14:30:00,410.2,411.12,409.37,410.54,778630.0,389.4039,390.2772,388.616,389.7267,778630.0
2022-02-16 15:00:00,410.57,411.58,410.38,411.37,358488.0,389.7551,390.7139,389.5748,390.5146,358488.0
2022-02-16 15:30:00,411.32,411.89,410.28,410.64,527998.0,390.4671,391.0082,389.4798,389.8216,527998.0
2022-02-17 09:30:00,407.49,407.98,405.01,405.21,559668.0,386.8313,387.2964,384.477,384.6669,559668.0
2022-02-17 10:00:00,405.21,406.04,404.42,404.53,436248.0,384.6669,385.4548,383.9169,384.0213,436248.0
2022-02-17 10:30:00,404.52,405.56,404.33,405.36,380538.0,384.0119,384.9991,383.8315,384.8093,380538.0
2022-02-17 11:00:00,405.35,406.19,405.09,405.87,342691.0,384.7998,385.5972,384.553,385.2934,342691.0
2022-02-17 11:30:00,405.86,406.44,405.4,405.62,253211.0,385.2839,385.8345,384.8472,385.0561,253211.0
2022-02-17 12:00:00,405.66,406.02,405.19,405.81,146269.0,385.0941,385.4358,384.6479,385.2365,146269.0
2022-02-17 12:30:00,405.77,406.21,405.24,405.58,189443.0,385.1985,385.6162,384.6953,385.0181,189443.0
2022-02-17 13:00:00,405.57,405.69,404.7,404.98,186148.0,385.0086,385.1225,384.1827,384.4485,186148.0
2022-02-17 13:30:00,404.9,405.35,404.5,404.81,193623.0,384.3726,384.7998,383.9929,384.2871,193623.0
2022-02-17 14:00:00,404.81,404.81,403.62,403.76,346649.0,384.2871,384.2871,383.1575,383.2904,346649.0
2022-02-17 14:30:00,403.74,403.89,402.96,402.99,387326.0,383.2714,383.4138,382.5309,382.5594,387326.0
2022-02-17 15:00:00,403.02,403.22,401.68,402.36,494257.0,382.5879,382.7778,381.3158,381.9614,494257.0
2022-02-17 15:30:00,402.3,403.17,401.23,401.86,973516.0,381.9044,382.7303,380.8886,381.4867,973516.0
2022-02-18 09:30:00,402.15,403.27,400.76,403.01,587082.0,381.762,382.8252,380.4425,382.5784,587082.0
2022-02-18 10:00:00,403.04,403.31,401.5,401.64,375346.0,382.6069,382.8632,381.145,381.2779,375346.0
2022-02-18 10:30:00,401.64,401.64,400.11,400.33,396069.0,381.2779,381.2779,379.8254,380.0343,396069.0
2022-02-18 11:00:00,400.36,400.48,398.63,399.95,665117.0,380.0628,380.1767,378.4205,379.6735,665117.0
2022-02-18 11:30:00,399.96,400.44,397.98,398.29,522473.0,379.683,380.1387,377.8034,378.0977,522473.0
2022-02-18 12:00:00,398.22,399.97,397.94,399.1,426551.0,378.0312,379.6925,377.7654,378.8666,426551.0
2022-02-18 12:30:00,399.05,399.53,397.56,397.6,493190.0,378.8192,379.2748,377.4047,377.4427,493190.0
2022-02-18 13:00:00,397.63,398.31,397.0,397.66,390622.0,377.4712,378.1167,376.8731,377.4996,390622.0
2022-02-18 13:30:00,397.67,399.29,397.52,398.95,268701.0,377.5091,379.047,377.3667,378.7242,268701.0
2022-02-18 14:00:00,398.96,401.19,398.74,401.03,535401.0,378.7337,380.8507,378.5249,380.6988,535401.0
2022-02-18 14:30:00,401.06,401.82,399.7,401.48,439715.0,380.7273,381.4487,379.4362,381.126,439715.0
2022-02-18 15:00:00,401.42,402.09,399.17,399.3,533005.0,381.069,381.705,378.9331,379.0565,533005.0
2022-02-18 15:30:00,399.21,400.41,397.9,399.25,943891.0,378.9711,380.1102,377.7275,379.009,943891.0
2022-02-22 09:30:00,397.05,400.19,395.77,399.2,924940.0,376.9206,379.9014,375.7055,378.9616,924940.0
2022-02-22 10:00:00,399.23,400.35,397.98,400.31,467829.0,378.99,380.0533,377.8034,380.0153,467829.0
2022-02-22 10:30:00,400.33,400.37,396.86,396.96,434485.0,380.0343,380.0722,376.7402,376.8351,434485.0
2022-02-22 11:00:00,396.98,397.57,396.18,396.54,381389.0,376.8541,377.4142,376.0947,376.4364,381389.0
2022-02-22 11:30:00,396.58,397.54,395.73,396.47,360938.0,376.4744,377.3857,375.6675,376.37,360938.0
2022-02-22 12:00:00,396.42,397.09,395.56,395.74,341303.0,376.3225,376.9585,375.5061,375.677,341303.0
2022-02-22 12:30:00,395.73,395.94,394.6,394.73,449343.0,375.6675,375.8668,374.5948,374.7182,449343.0
2022-02-22 13:00:00,394.81,395.37,393.69,394.26,436109.0,374.7941,375.3257,373.7309,374.272,436109.0
2022-02-22 13:30:00,394.23,394.64,392.35,392.83,439627.0,374.2435,374.6327,372.4588,372.9145,439627.0
2022-02-22 14:00:00,392.77,394.19,391.5,393.68,526824.0,372.8575,374.2056,371.6519,373.7214,526824.0
2022-02-22 14:30:00,393.59,396.94,392.87,396.09,620438.0,373.636,376.8161,372.9525,376.0092,620438.0
2022-02-22 15:00:00,396.26,397.97,396.0,396.93,483582.0,376.1706,377.7939,375.9238,376.8066,483582.0
2022-02-22 15:30:00,396.86,396.97,393.56,394.99,900546.0,376.7402,376.8446,373.6075,374.965,900546.0
2022-02-23 09:30:00,397.74,398.32,396.29,396.34,696184.0,377.5756,378.1262,376.1991,376.2466,696184.0
2022-02-23 10:00:00,396.36,396.36,393.6,393.83,700751.0,376.2655,376.2655,373.6455,373.8638,700751.0
2022-02-23 10:30:00,393.79,394.82,393.19,393.63,463019.0,373.8258,374.8036,373.2563,373.6739,463019.0
2022-02-23 11:00:00,393.58,393.91,392.19,392.67,477778.0,373.6265,373.9398,372.307,372.7626,477778.0
2022-02-23 11:30:00,392.76,394.52,392.32,394.24,606284.0,372.8481,374.5188,372.4304,374.253,606284.0
2022-02-23 12:00:00,394.22,395.49,393.65,395.4,400891.0,374.234,375.4397,373.6929,375.3542,400891.0
2022-02-23 12:30:00,395.42,395.56,393.15,393.47,340136.0,375.3732,375.5061,373.2183,373.5221,340136.0
2022-02-23 13:00:00,393.5,393.5,391.25,391.38,553645.0,373.5505,373.5505,371.4146,371.538,553645.0
2022-02-23 13:30:00,391.37,392.8,390.77,391.81,638938.0,371.5285,372.886,370.9589,371.9462,638938.0
2022-02-23 14:00:00,391.79,392.23,389.95,390.15,479849.0,371.9272,372.3449,370.1805,370.3704,479849.0
2022-02-23 14:30:00,390.19,390.5,388.91,389.46,502247.0,370.4083,370.7026,369.1932,369.7154,502247.0
2022-02-23 15:00:00,389.41,389.69,388.1,389.48,591383.0,369.6679,369.9337,368.4243,369.7343,591383.0
2022-02-23 15:30:00,389.43,389.67,387.38,387.95,1177551.0,369.6869,369.9147,367.7408,368.2819,1177551.0
2022-02-24 09:30:00,377.83,382.34,377.5,382.22,2102858.0,358.675,362.9563,358.3617,362.8424,2102858.0
2022-02-24 10:00:00,382.14,384.39,379.77,381.9,1165270.0,362.7665,364.9024,360.5166,362.5386,1165270.0
2022-02-24 10:30:00,381.89,384.23,380.98,383.41,1122820.0,362.5291,364.7505,361.6653,363.9721,1122820.0
2022-02-24 11:00:00,383.25,385.64,382.65,383.99,907800.0,363.8202,366.089,363.2506,364.5227,907800.0
2022-02-24 11:30:00,384.02,384.99,382.52,384.9,1037928.0,364.5512,365.472,363.1272,365.3865,1037928.0
2022-02-24 12:00:00,384.87,385.0,381.83,382.84,732527.0,365.3581,365.4815,362.4722,363.431,732527.0
2022-02-24 12:30:00,382.83,384.23,381.91,382.81,749753.0,363.4215,364.7505,362.5481,363.4025,749753.0
2022-02-24 13:00:00,382.79,384.49,382.19,382.92,618200.0,363.3835,364.9973,362.8139,363.5069,618200.0
2022-02-24 13:30:00,382.93,387.39,382.84,385.2,780892.0,363.5164,367.7503,363.431,365.6713,780892.0
2022-02-24 14:00:00,385.16,386.85,384.16,386.75,942665.0,365.6334,367.2377,364.6841,367.1427,942665.0
2022-02-24 14:30:00,386.75,389.6,386.67,389.21,655265.0,367.1427,369.8483,367.0668,369.478,655265.0
2022-02-24 15:00:00,389.2,390.74,388.85,389.58,811945.0,369.4685,370.9305,369.1363,369.8293,811945.0
2022-02-24 15:30:00,389.55,394.17,389.52,393.76,1304203.0,369.8008,374.1866,369.7723,373.7974,1304203.0
2022-02-25 09:30:00,394.96,396.47,393.75,393.97,839302.0,374.9365,376.37,373.7879,373.9967,839302.0
2022-02-25 10:00:00,394.13,397.39,393.39,397.05,477368.0,374.1486,377.2433,373.4461,376.9206,477368.0
2022-02-25 10:30:00,397.12,398.99,395.84,398.36,798664.0,376.987,378.7622,375.7719,378.1641,798664.0
2022-02-25 11:00:00,398.31,400.64,397.59,400.13,850706.0,378.1167,380.3286,377.4332,379.8444,850706.0
2022-02-25 11:30:00,400.15,401.6,399.5,401.53,478823.0,379.8634,381.2399,379.2464,381.1734,478823.0
2022-02-25 12:00:00,401.53,401.75,400.42,401.45,342018.0,381.1734,381.3823,380.1197,381.0975,342018.0
2022-02-25 12:30:00,401.5,402.05,400.29,400.66,376681.0,381.145,381.6671,379.9963,380.3475,376681.0
2022-02-25 13:00:00,400.71,401.57,399.81,401.36,332940.0,380.395,381.2114,379.5406,381.0121,332940.0
2022-02-25 13:30:00,401.38,402.42,400.99,401.42,532665.0,381.031,382.0183,380.6608,381.069,532665.0
2022-02-25 14:00:00,401.44,402.1,400.63,401.81,534292.0,381.088,381.7145,380.3191,381.4392,534292.0
2022-02-25 14:30:00,401.82,402.26,399.96,400.91,518977.0,381.4487,381.8664,379.683,380.5849,518977.0
2022-02-25 15:00:00,400.92,402.16,400.05,401.45,392416.0,380.5944,381.7715,379.7685,381.0975,392416.0
2022-02-25 15:30:00,401.53,402.52,400.85,402.41,1023451.0,381.1734,382.1132,380.5279,382.0088,1023451.0
2022-02-28 09:30:00,397.18,399.42,397.04,399.26,832865.0,377.044,379.1704,376.9111,379.0185,832865.0
2022-02-28 10:00:00,399.24,399.53,397.04,398.03,407047.0,378.9995,379.2748,376.9111,377.8509,407047.0
2022-02-28 10:30:00,398.04,401.08,397.97,400.8,629849.0,377.8604,380.7463,377.7939,380.4804,629849.0
2022-02-28 11:00:00,400.79,402.61,400.41,402.4,605271.0,380.471,382.1987,380.1102,381.9993,605271.0
2022-02-28 11:30:00,402.39,402.85,401.01,402.12,370543.0,381.9898,382.4265,380.6798,381.7335,370543.0
2022-02-28 12:00:00,402.09,402.38,399.18,399.69,376042.0,381.705,381.9803,378.9426,379.4267,376042.0
2022-02-28 12:30:00,399.58,399.89,397.78,398.64,377602.0,379.3223,379.6166,377.6136,378.43,377602.0
2022-02-28 13:00:00,398.62,400.35,397.98,398.84,358101.0,378.411,380.0533,377.8034,378.6198,358101.0
2022-02-28 13:30:00,398.8,400.01,398.25,399.54,369861.0,378.5818,379.7305,378.0597,379.2843,369861.0
2022-02-28 14:00:00,399.52,399.52,396.0,396.46,656888.0,379.2653,379.2653,375.9238,376.3605,656888.0
2022-02-28 14:30:00,396.49,398.43,396.0,398.03,435930.0,376.389,378.2306,375.9238,377.8509,435930.0
2022-02-28 15:00:00,398.01,399.24,396.83,398.66,502444.0,377.8319,378.9995,376.7117,378.4489,502444.0
2022-02-28 15:30:00,398.58,401.68,396.81,401.46,1477804.0,378.373,381.3158,376.6927,381.107,1477804.0
2022-03-01 09:30:00,400.0,401.92,399.39,399.84,625653.0,379.721,381.5437,379.1419,379.5691,625653.0
2022-03-01 10:00:00,399.91,401.04,398.47,399.7,572650.0,379.6356,380.7083,378.2686,379.4362,572650.0
2022-03-01 10:30:00,399.74,400.12,397.46,397.8,426308.0,379.4742,379.8349,377.3098,377.6325,426308.0
2022-03-01 11:00:00,397.78,399.11,397.61,398.07,573359.0,377.6136,378.8761,377.4522,377.8889,573359.0
2022-03-01 11:30:00,398.08,398.09,394.64,395.11,518314.0,377.8983,377.9078,374.6327,375.0789,518314.0
2022-03-01 12:00:00,395.08,395.94,393.95,395.71,360463.0,375.0504,375.8668,373.9777,375.6485,360463.0
2022-03-01 12:30:00,395.65,396.82,395.35,396.6,208224.0,375.5915,376.7022,375.3067,376.4934,208224.0
2022-03-01 13:00:00,396.54,397.2,393.73,393.76,303113.0,376.4364,377.063,373.7689,373.7974,303113.0
2022-03-01 13:30:00,393.75,394.87,393.65,394.51,321872.0,373.7879,374.8511,373.6929,374.5093,321872.0
2022-03-01 14:00:00,394.58,395.89,393.42,395.65,433292.0,374.5758,375.8194,373.4746,375.5915,433292.0
2022-03-01 14:30:00,395.68,396.6,394.76,395.02,300628.0,375.62,376.4934,374.7467,374.9935,300628.0
2022-03-01 15:00:00,395.06,397.44,394.81,394.84,419015.0,375.0314,377.2908,374.7941,374.8226,419015.0
2022-03-01 15:30:00,394.82,395.63,392.79,395.34,1016474.0,374.8036,375.5726,372.8765,375.2973,1016474.0
2022-03-02 09:30:00,397.6,399.71,397.09,398.7,561678.0,377.4427,379.4457,376.9585,378.4869,561678.0
2022-03-02 10:00:00,398.68,400.0,396.78,399.33,426172.0,378.4679,379.721,376.6643,379.085,426172.0
2022-03-02 10:30:00,399.31,400.48,398.41,399.41,499738.0,379.066,380.1767,378.2116,379.1609,499738.0
2022-03-02 11:00:00,399.46,402.25,398.63,401.55,780303.0,379.2084,381.8569,378.4205,381.1924,780303.0
2022-03-02 11:30:00,401.58,402.96,401.1,401.91,442381.0,381.2209,382.5309,380.7652,381.5342,442381.0
2022-03-02 12:00:00,401.9,402.68,401.34,402.19,313138.0,381.5247,382.2651,380.9931,381.8,313138.0
2022-03-02 12:30:00,402.24,402.77,401.89,402.5,310685.0,381.8474,382.3506,381.5152,382.0943,310685.0
2022-03-02 13:00:00,402.52,403.69,402.5,403.15,323010.0,382.1132,383.2239,382.0943,382.7113,323010.0
2022-03-02 13:30:00,403.18,403.91,402.86,403.4,324479.0,382.7398,383.4328,382.436,382.9486,324479.0
2022-03-02 14:00:00,403.42,404.07,402.61,403.05,325586.0,382.9676,383.5847,382.1987,382.6164,325586.0
2022-03-02 14:30:00,403.07,403.83,402.39,402.68,304239.0,382.6354,383.3568,381.9898,382.2651,304239.0
2022-03-02 15:00:00,402.66,403.6,402.42,403.34,409273.0,382.2461,383.1385,382.0183,382.8917,409273.0
2022-03-02 15:30:00,403.34,404.1,401.76,402.46,849845.0,382.8917,383.6131,381.3918,382.0563,849845.0
2022-03-03 09:30:00,404.95,405.54,403.57,404.27,619598.0,384.4201,384.9801,383.11,383.7745,619598.0
2022-03-03 10:00:00,404.3,404.81,401.87,402.44,432585.0,383.803,384.2871,381.4962,382.0373,432585.0
2022-03-03 10:30:00,402.33,402.79,399.81,399.84,530125.0,381.9329,382.3696,379.5406,379.5691,530125.0
2022-03-03 11:00:00,399.82,400.95,398.88,400.69,504319.0,379.5501,380.6228,378.6578,380.376,504319.0
2022-03-03 11:30:00,400.67,401.64,400.0,401.14,601038.0,380.357,381.2779,379.721,380.8032,601038.0
2022-03-03 12:00:00,401.12,402.11,400.29,400.46,402347.0,380.7842,381.724,379.9963,380.1577,402347.0
2022-03-03 12:30:00,400.49,403.84,400.37,402.53,811311.0,380.1862,383.3663,380.0722,382.1227,811311.0
2022-03-03 13:00:00,402.52,403.62,402.17,403.49,300036.0,382.1132,383.1575,381.781,383.0341,300036.0
2022-03-03 13:30:00,403.5,403.5,402.1,402.7,363544.0,383.0436,383.0436,381.7145,382.2841,363544.0
2022-03-03 14:00:00,402.64,403.82,402.27,403.37,508838.0,382.2272,383.3473,381.8759,382.9202,508838.0
2022-03-03 14:30:00,403.33,403.35,400.76,401.09,425946.0,382.8822,382.9012,380.4425,380.7557,425946.0
2022-03-03 15:00:00,401.08,401.31,399.72,401.28,496214.0,380.7463,380.9646,379.4552,380.9361,496214.0
2022-03-03 15:30:00,401.23,401.23,398.95,400.6,959374.0,380.8886,380.8886,378.7242,380.2906,959374.0
2022-03-04 09:30:00,396.93,397.6,394.74,397.0,528324.0,376.8066,377.4427,374.7277,376.8731,528324.0
2022-03-04 10:00:00,396.97,397.5,394.16,395.11,340790.0,376.8446,377.3477,374.1771,375.0789,340790.0
2022-03-04 10:30:00,395.01,395.82,393.84,393.94,359471.0,374.984,375.7529,373.8733,373.9682,359471.0
2022-03-04 11:00:00,393.96,394.81,393.37,394.38,296387.0,373.9872,374.7941,373.4271,374.3859,296387.0
2022-03-04 11:30:00,394.38,395.33,393.5,394.61,277013.0,374.3859,375.2878,373.5505,374.6043,277013.0
2022-03-04 12:00:00,394.63,397.07,394.15,396.74,250072.0,374.6232,376.9395,374.1676,376.6263,250072.0
2022-03-04 12:30:00,396.65,397.48,395.82,397.11,202935.0,376.5408,377.3288,375.7529,376.9775,202935.0
2022-03-04 13:00:00,397.16,398.43,396.88,396.98,355214.0,377.025,378.2306,376.7592,376.8541,355214.0
2022-03-04 13:30:00,397.02,397.94,395.63,395.73,177878.0,376.8921,377.7654,375.5726,375.6675,177878.0
2022-03-04 14:00:00,395.78,397.04,395.05,396.42,299289.0,375.7149,376.9111,375.022,376.3225,299289.0
2022-03-04 14:30:00,396.41,396.79,394.62,394.66,230847.0,376.313,376.6737,374.6138,374.6517,230847.0
2022-03-04 15:00:00,394.67,396.61,394.67,395.98,260572.0,374.6612,376.5029,374.6612,375.9048,260572.0
2022-03-04 15:30:00,395.94,397.75,394.96,397.35,707625.0,375.8668,377.5851,374.9365,377.2054,707625.0
2022-03-07 09:30:00,396.73,397.0,393.31,393.31,599336.0,376.6168,376.8731,373.3702,373.3702,599336.0
2022-03-07 10:00:00,393.3,394.12,391.69,391.7,374541.0,373.3607,374.1391,371.8323,371.8418,374541.0
2022-03-07 10:30:00,391.69,392.35,390.79,391.24,300509.0,371.8323,372.4588,370.9779,371.4051,300509.0
2022-03-07 11:00:00,391.23,392.74,390.9,392.0,255942.0,371.3956,372.8291,371.0824,372.1266,255942.0
2022-03-07 11:30:00,391.98,392.1,389.86,389.97,359744.0,372.1076,372.2215,370.0951,370.1995,359744.0
2022-03-07 12:00:00,389.92,390.08,388.15,388.88,386821.0,370.152,370.3039,368.4718,369.1648,386821.0
2022-03-07 12:30:00,388.86,390.17,388.21,388.9,377016.0,369.1458,370.3894,368.5287,369.1837,377016.0
2022-03-07 13:00:00,388.86,390.1,388.01,388.8,367721.0,369.1458,370.3229,368.3389,369.0888,367721.0
2022-03-07 13:30:00,388.79,389.85,388.42,388.62,247044.0,369.0793,370.0856,368.7281,368.9179,247044.0
2022-03-07 14:00:00,388.59,389.71,388.0,388.67,386131.0,368.8895,369.9527,368.3294,368.9654,386131.0
2022-03-07 14:30:00,388.66,388.89,387.31,387.74,393540.0,368.9559,369.1743,367.6744,368.0826,393540.0
2022-03-07 15:00:00,387.74,388.01,386.45,387.58,619044.0,368.0826,368.3389,366.858,367.9307,619044.0
2022-03-07 15:30:00,387.56,387.57,385.56,385.62,1338790.0,367.9117,367.9212,366.0131,366.07,1338790.0
2022-03-08 09:30:00,385.77,387.18,384.07,384.88,1028087.0,366.2124,367.5509,364.5986,365.3676,1028087.0
2022-03-08 10:00:00,384.76,385.4,382.22,382.76,603081.0,365.2536,365.8612,362.8424,363.355,603081.0
2022-03-08 10:30:00,382.76,385.62,381.89,385.38,397617.0,363.355,366.07,362.5291,365.8422,397617.0
2022-03-08 11:00:00,385.52,385.87,382.77,383.09,377647.0,365.9751,366.3074,363.3645,363.6683,377647.0
2022-03-08 11:30:00,383.04,384.86,381.64,384.21,395968.0,363.6208,365.3486,362.2918,364.7315,395968.0
2022-03-08 12:00:00,384.24,390.34,384.0,389.61,751618.0,364.76,370.5507,364.5322,369.8578,751618.0
2022-03-08 12:30:00,389.61,391.22,388.91,390.86,586752.0,369.8578,371.3861,369.1932,371.0444,586752.0
2022-03-08 13:00:00,390.87,392.74,389.35,389.58,466931.0,371.0539,372.8291,369.6109,369.8293,466931.0
2022-03-08 13:30:00,389.53,389.53,385.57,385.61,401039.0,369.7818,369.7818,366.0226,366.0605,401039.0
2022-03-08 14:00:00,385.56,387.04,384.16,386.83,340277.0,366.0131,367.418,364.6841,367.2187,340277.0
2022-03-08 14:30:00,386.81,388.62,385.83,387.45,311419.0,367.1997,368.9179,366.2694,367.8073,311419.0
2022-03-08 15:00:00,387.45,389.37,385.14,385.21,346029.0,367.8073,369.6299,365.6144,365.6808,346029.0
2022-03-08 15:30:00,385.28,385.5,382.67,382.7,547637.0,365.7473,365.9561,363.2696,363.2981,547637.0
2022-03-09 09:30:00,390.88,391.37,388.72,389.89,636416.0,371.0634,371.5285,369.0129,370.1236,636416.0
2022-03-09 10:00:00,389.99,391.97,389.77,391.39,396278.0,370.2185,372.0981,370.0096,371.5475,396278.0
2022-03-09 10:30:00,391.42,392.5,390.84,392.15,280788.0,371.576,372.6012,371.0254,372.269,280788.0
2022-03-09 11:00:00,392.27,392.29,390.47,391.08,317206.0,372.3829,372.4019,370.6742,371.2532,317206.0
2022-03-09 11:30:00,391.08,393.01,391.08,392.9,226142.0,371.2532,373.0854,371.2532,372.981,226142.0
2022-03-09 12:00:00,392.91,393.45,392.36,393.06,271912.0,372.9904,373.5031,372.4683,373.1328,271912.0
2022-03-09 12:30:00,393.21,394.14,393.1,393.81,176197.0,373.2752,374.1581,373.1708,373.8448,176197.0
2022-03-09 13:00:00,393.83,393.83,392.81,393.75,166899.0,373.8638,373.8638,372.8955,373.7879,166899.0
2022-03-09 13:30:00,393.79,393.79,391.92,392.29,200085.0,373.8258,373.8258,372.0506,372.4019,200085.0
2022-03-09 14:00:00,392.33,393.26,392.19,392.77,196150.0,372.4399,373.3227,372.307,372.8575,196150.0
2022-03-09 14:30:00,392.91,393.59,392.66,392.83,244333.0,372.9904,373.636,372.7531,372.9145,244333.0
2022-03-09 15:00:00,392.84,394.45,392.8,394.18,399654.0,372.924,374.4524,372.886,374.1961,399654.0
2022-03-09 15:30:00,394.21,394.85,392.21,392.91,695541.0,374.2245,374.8321,372.3259,372.9904,695541.0
2022-03-10 09:30:00,388.39,390.69,387.98,390.3,735731.0,368.6996,370.883,368.3104,370.5128,735731.0
2022-03-10 10:00:00,390.26,390.93,388.99,389.02,491186.0,370.4748,371.1108,369.2692,369.2977,491186.0
2022-03-10 10:30:00,389.02,389.43,387.5,387.77,312694.0,369.2977,369.6869,367.8547,368.111,312694.0
2022-03-10 11:00:00,387.73,387.84,386.58,386.82,339137.0,368.0731,368.1775,366.9814,367.2092,339137.0
2022-03-10 11:30:00,386.81,387.95,386.53,387.87,228744.0,367.1997,368.2819,366.9339,368.206,228744.0
2022-03-10 12:00:00,387.83,389.01,387.67,388.76,206837.0,368.168,369.2882,368.0161,369.0508,206837.0
2022-03-10 12:30:00,388.73,388.75,387.16,387.46,281367.0,369.0224,369.0414,367.532,367.8168,281367.0
2022-03-10 13:00:00,387.41,388.55,387.13,388.31,169843.0,367.7693,368.8515,367.5035,368.6237,169843.0
2022-03-10 13:30:00,388.28,389.65,388.05,389.32,266873.0,368.5952,369.8957,368.3768,369.5825,266873.0
2022-03-10 14:00:00,389.31,390.99,389.18,390.53,299283.0,369.573,371.1678,369.4496,370.7311,299283.0
2022-03-10 14:30:00,390.68,391.7,390.25,391.3,285664.0,370.8735,371.8418,370.4653,371.4621,285664.0
2022-03-10 15:00:00,391.37,391.4,389.88,390.61,354203.0,371.5285,371.557,370.1141,370.8071,354203.0
2022-03-10 15:30:00,390.63,392.01,389.94,391.15,752857.0,370.826,372.1361,370.171,371.3197,752857.0
2022-03-11 09:30:00,393.62,394.19,392.16,392.7,469054.0,373.6645,374.2056,372.2785,372.7911,469054.0
2022-03-11 10:00:00,392.58,392.63,390.61,391.34,369059.0,372.6772,372.7246,370.8071,371.5,369059.0
2022-03-11 10:30:00,391.28,392.63,390.67,392.51,397809.0,371.4431,372.7246,370.864,372.6107,397809.0
2022-03-11 11:00:00,392.54,392.57,390.81,390.92,286322.0,372.6392,372.6677,370.9969,371.1013,286322.0
2022-03-11 11:30:00,390.88,390.91,389.52,390.14,344728.0,371.0634,371.0918,369.7723,370.3609,344728.0
2022-03-11 12:00:00,390.05,390.51,389.24,389.28,291511.0,370.2754,370.7121,369.5065,369.5445,291511.0
2022-03-11 12:30:00,389.27,390.07,388.87,389.82,217559.0,369.535,370.2944,369.1553,370.0571,217559.0
2022-03-11 13:00:00,389.77,390.89,389.56,390.69,197186.0,370.0096,371.0729,369.8103,370.883,197186.0
2022-03-11 13:30:00,390.77,391.19,389.48,389.49,257659.0,370.9589,371.3576,369.7343,369.7438,257659.0
2022-03-11 14:00:00,389.51,390.5,389.19,390.44,265584.0,369.7628,370.7026,369.459,370.6457,265584.0
2022-03-11 14:30:00,390.4,390.48,388.52,388.95,257993.0,370.6077,370.6836,368.823,369.2312,257993.0
2022-03-11 15:00:00,388.91,389.01,387.9,387.9,261161.0,369.1932,369.2882,368.2344,368.2344,261161.0
2022-03-11 15:30:00,387.89,387.89,385.68,386.17,787000.0,368.225,368.225,366.127,366.5922,787000.0
2022-03-14 09:30:00,386.91,387.86,385.31,387.32,451433.0,367.2946,368.1965,365.7758,367.6838,451433.0
2022-03-14 10:00:00,387.24,389.29,386.57,388.65,248026.0,367.6079,369.554,366.9719,368.9464,248026.0
2022-03-14 10:30:00,388.64,390.06,388.02,390.04,177597.0,368.9369,370.2849,368.3484,370.266,177597.0
2022-03-14 11:00:00,390.09,390.27,388.03,388.17,181280.0,370.3134,370.4843,368.3579,368.4908,181280.0
2022-03-14 11:30:00,388.19,388.32,386.09,386.53,209057.0,368.5097,368.6332,366.5162,366.9339,209057.0
2022-03-14 12:00:00,386.48,386.48,385.03,385.9,181893.0,366.8864,366.8864,365.5099,366.3358,181893.0
2022-03-14 12:30:00,385.84,386.23,384.12,384.13,225016.0,366.2789,366.6491,364.6461,364.6556,225016.0
2022-03-14 13:00:00,384.18,384.35,383.61,383.71,269516.0,364.703,364.8644,364.1619,364.2569,269516.0
2022-03-14 13:30:00,383.71,383.89,382.52,383.0,394213.0,364.2569,364.4277,363.1272,363.5829,394213.0
2022-03-14 14:00:00,383.06,383.55,382.25,382.32,337721.0,363.6398,364.105,362.8709,362.9373,337721.0
2022-03-14 14:30:00,382.34,383.61,382.26,383.42,596832.0,362.9563,364.1619,362.8804,363.9816,596832.0
2022-03-14 15:00:00,383.43,384.44,383.01,383.49,586906.0,363.9911,364.9499,363.5924,364.048,586906.0
2022-03-14 15:30:00,383.51,383.99,382.43,383.36,664523.0,364.067,364.5227,363.0418,363.9246,664523.0
2022-03-15 09:30:00,385.83,387.27,384.63,386.43,430600.0,366.2694,367.6364,365.1302,366.839,430600.0
2022-03-15 10:00:00,386.44,387.74,385.39,387.71,243886.0,366.8485,368.0826,365.8517,368.0541,243886.0
2022-03-15 10:30:00,387.71,388.69,387.47,387.76,228566.0,368.0541,368.9844,367.8262,368.1015,228566.0
2022-03-15 11:00:00,387.76,389.04,387.68,389.01,277933.0,368.1015,369.3166,368.0256,369.2882,277933.0
2022-03-15 11:30:00,389.04,390.0,387.79,388.49,636793.0,369.3166,370.228,368.13,368.7945,636793.0
2022-03-15 12:00:00,388.41,390.08,387.55,389.86,395132.0,368.7186,370.3039,367.9022,370.0951,395132.0
2022-03-15 12:30:00,389.83,390.15,388.45,389.39,498780.0,370.0666,370.3704,368.7566,369.6489,498780.0
2022-03-15 13:00:00,389.43,389.89,388.04,388.07,260623.0,369.6869,370.1236,368.3673,368.3958,260623.0
2022-03-15 13:30:00,388.04,389.19,387.8,389.06,243197.0,368.3673,369.459,368.1395,369.3356,243197.0
2022-03-15 14:00:00,389.04,389.26,387.37,388.01,262882.0,369.3166,369.5255,367.7313,368.3389,262882.0
2022-03-15 14:30:00,388.0,390.46,387.63,390.38,352570.0,368.3294,370.6647,367.9781,370.5887,352570.0
2022-03-15 15:00:00,390.34,391.65,390.13,391.43,263335.0,370.5507,371.7943,370.3514,371.5855,263335.0
2022-03-15 15:30:00,391.47,392.37,391.0,391.78,588363.0,371.6235,372.4778,371.1773,371.9177,588363.0
2022-03-16 09:30:00,395.5,397.77,395.15,397.03,749018.0,375.4491,377.6041,375.1169,376.9016,749018.0
2022-03-16 10:00:00,397.1,399.5,395.96,398.48,717082.0,376.968,379.2464,375.8858,378.2781,717082.0
2022-03-16 10:30:00,398.5,399.23,397.27,398.37,342348.0,378.2971,378.99,377.1294,378.1736,342348.0
2022-03-16 11:00:00,398.38,398.52,397.35,397.94,249135.0,378.1831,378.316,377.2054,377.7654,249135.0
2022-03-16 11:30:00,398.06,398.23,397.4,398.08,176709.0,377.8794,378.0407,377.2528,377.8983,176709.0
2022-03-16 12:00:00,398.14,398.62,397.68,398.07,136954.0,377.9553,378.411,377.5186,377.8889,136954.0
2022-03-16 12:30:00,398.1,398.17,396.38,396.84,245695.0,377.9173,377.9838,376.2845,376.7212,245695.0
2022-03-16 13:00:00,396.85,397.05,395.33,395.89,291663.0,376.7307,376.9206,375.2878,375.8194,291663.0
2022-03-16 13:30:00,395.97,396.77,395.73,396.21,342227.0,375.8953,376.6548,375.6675,376.1231,342227.0
2022-03-16 14:00:00,396.39,396.39,391.88,391.96,733530.0,376.294,376.294,372.0127,372.0886,733530.0
2022-03-16 14:30:00,391.95,396.64,390.55,395.25,748921.0,372.0791,376.5313,370.7501,375.2118,748921.0
2022-03-16 15:00:00,395.24,398.34,394.74,398.07,543522.0,375.2023,378.1452,374.7277,377.8889,543522.0
2022-03-16 15:30:00,398.07,400.55,397.05,400.49,609398.0,377.8889,380.2431,376.9206,380.1862,609398.0
2022-03-17 09:30:00,398.59,401.03,398.3,401.02,423336.0,378.3825,380.6988,378.1072,380.6893,423336.0
2022-03-17 10:00:00,401.04,401.72,400.75,401.21,286834.0,380.7083,381.3538,380.433,380.8697,286834.0
2022-03-17 10:30:00,401.22,401.33,399.0,399.72,352790.0,380.8792,380.9836,378.7717,379.4552,352790.0
2022-03-17 11:00:00,399.71,400.7,399.28,400.4,346062.0,379.4457,380.3855,379.0375,380.1007,346062.0
2022-03-17 11:30:00,400.4,401.24,400.06,400.96,256631.0,380.1007,380.8981,379.778,380.6323,256631.0
2022-03-17 12:00:00,401.04,402.35,400.61,402.27,258036.0,380.7083,381.9519,380.3001,381.8759,258036.0
2022-03-17 12:30:00,402.26,402.61,401.94,402.48,259373.0,381.8664,382.1987,381.5627,382.0753,259373.0
2022-03-17 13:00:00,402.47,403.38,401.76,403.33,232760.0,382.0658,382.9296,381.3918,382.8822,232760.0
2022-03-17 13:30:00,403.36,404.38,403.21,404.04,290661.0,382.9107,383.8789,382.7683,383.5562,290661.0
2022-03-17 14:00:00,404.06,404.25,402.94,402.96,188725.0,383.5752,383.7555,382.512,382.5309,188725.0
2022-03-17 14:30:00,402.99,404.11,402.99,404.0,150034.0,382.5594,383.6226,382.5594,383.5182,150034.0
2022-03-17 15:00:00,403.96,404.33,402.81,403.68,180192.0,383.4802,383.8315,382.3885,383.2144,180192.0
2022-03-17 15:30:00,403.72,405.56,403.53,405.49,459394.0,383.2524,384.9991,383.072,384.9327,459394.0
2022-03-18 09:30:00,404.01,405.01,403.24,404.9,385768.0,383.5277,384.477,382.7967,384.3726,385768.0
2022-03-18 10:00:00,404.95,406.5,404.72,405.61,329086.0,384.4201,385.8915,384.2017,385.0466,329086.0
2022-03-18 10:30:00,405.53,405.95,404.37,405.32,183524.0,384.9706,385.3694,383.8695,384.7713,183524.0
2022-03-18 11:00:00,405.35,406.32,405.17,405.64,319334.0,384.7998,385.7206,384.6289,385.0751,319334.0
2022-03-18 11:30:00,405.63,406.6,405.01,405.77,290273.0,385.0656,385.9864,384.477,385.1985,290273.0
2022-03-18 12:00:00,405.77,406.73,405.43,406.7,233352.0,385.1985,386.1098,384.8757,386.0813,233352.0
2022-03-18 12:30:00,406.7,407.35,406.61,407.19,156124.0,386.0813,386.6984,385.9959,386.5465,156124.0
2022-03-18 13:00:00,407.17,407.9,406.92,407.88,158872.0,386.5275,387.2205,386.2902,387.2015,158872.0
2022-03-18 13:30:00,407.91,408.07,407.49,407.67,243172.0,387.23,387.3819,386.8313,387.0022,243172.0
2022-03-18 14:00:00,407.7,408.05,407.17,407.81,232089.0,387.0306,387.3629,386.5275,387.1351,232089.0
2022-03-18 14:30:00,407.81,408.28,407.42,408.18,276137.0,387.1351,387.5812,386.7648,387.4863,276137.0
2022-03-18 15:00:00,408.14,409.7,407.99,409.53,331056.0,387.4483,388.9292,387.3059,388.7679,331056.0
2022-03-18 15:30:00,409.53,410.28,409.2,409.9,758180.0,388.7679,389.4798,388.4546,389.1191,758180.0
2022-03-21 09:30:00,409.81,411.75,409.33,409.43,512273.0,389.0337,390.8753,388.578,388.6729,512273.0
2022-03-21 10:00:00,409.43,409.71,408.31,408.5,190021.0,388.6729,388.9387,387.6097,387.7901,190021.0
2022-03-21 10:30:00,408.6,410.5,408.35,410.33,176260.0,387.885,389.6887,387.6477,389.5273,176260.0
2022-03-21 11:00:00,410.33,411.06,409.82,410.89,166207.0,389.5273,390.2203,389.0432,390.0589,166207.0
2022-03-21 11:30:00,410.89,411.1,410.11,410.89,145990.0,390.0589,390.2583,389.3185,390.0589,145990.0
2022-03-21 12:00:00,410.86,411.2,410.2,410.86,112244.0,390.0304,390.3532,389.4039,390.0304,112244.0
2022-03-21 12:30:00,410.85,410.85,407.8,407.98,446365.0,390.0209,390.0209,387.1256,387.2964,446365.0
2022-03-21 13:00:00,407.9,408.05,406.43,407.0,209745.0,387.2205,387.3629,385.825,386.3661,209745.0
2022-03-21 13:30:00,407.0,408.22,406.89,408.16,134264.0,386.3661,387.5243,386.2617,387.4673,134264.0
2022-03-21 14:00:00,408.14,409.13,407.39,409.04,137616.0,387.4483,388.3881,386.7363,388.3027,137616.0
2022-03-21 14:30:00,409.1,409.47,407.46,407.53,154353.0,388.3597,388.7109,386.8028,386.8693,154353.0
2022-03-21 15:00:00,407.43,409.05,407.38,408.95,137046.0,386.7743,388.3122,386.7269,388.2173,137046.0
2022-03-21 15:30:00,409.03,409.94,407.74,409.89,368716.0,388.2932,389.1571,387.0686,389.1096,368716.0
2022-03-22 09:30:00,411.2,412.69,411.2,412.48,435700.0,390.3532,391.7677,390.3532,391.5683,435700.0
2022-03-22 10:00:00,412.55,413.88,412.55,413.69,179842.0,391.6348,392.8973,391.6348,392.717,179842.0
2022-03-22 10:30:00,413.72,414.43,413.72,413.93,374258.0,392.7454,393.4194,392.7454,392.9448,374258.0
2022-03-22 11:00:00,413.95,414.72,413.4,414.49,169170.0,392.9638,393.6947,392.4417,393.4764,169170.0
2022-03-22 11:30:00,414.43,414.44,413.64,413.81,121790.0,393.4194,393.4289,392.6695,392.8309,121790.0
2022-03-22 12:00:00,413.83,414.25,413.1,413.25,225586.0,392.8499,393.2486,392.1569,392.2993,225586.0
2022-03-22 12:30:00,413.29,414.18,413.0,414.09,164602.0,392.3372,393.1821,392.0619,393.0967,164602.0
2022-03-22 13:00:00,414.1,414.6,413.72,414.1,183837.0,393.1062,393.5808,392.7454,393.1062,183837.0
2022-03-22 13:30:00,414.12,414.64,414.06,414.57,124434.0,393.1252,393.6188,393.0682,393.5523,124434.0
2022-03-22 14:00:00,414.59,414.59,413.3,413.73,127477.0,393.5713,393.5713,392.3467,392.7549,127477.0
2022-03-22 14:30:00,413.74,414.35,413.32,414.09,141854.0,392.7644,393.3435,392.3657,393.0967,141854.0
2022-03-22 15:00:00,414.08,414.86,413.92,414.12,221113.0,393.0872,393.8276,392.9353,393.1252,221113.0
2022-03-22 15:30:00,414.14,415.52,413.98,414.63,647579.0,393.1441,394.4542,392.9923,393.6093,647579.0
2022-03-23 09:30:00,412.16,412.53,411.02,411.36,350039.0,391.2645,391.6158,390.1823,390.5051,350039.0
2022-03-23 10:00:00,411.3,413.06,411.06,412.74,366932.0,390.4481,392.1189,390.2203,391.8151,366932.0
2022-03-23 10:30:00,412.82,413.14,411.89,412.43,160753.0,391.8911,392.1948,391.0082,391.5208,160753.0
2022-03-23 11:00:00,412.5,413.33,412.41,413.22,142108.0,391.5873,392.3752,391.5018,392.2708,142108.0
2022-03-23 11:30:00,413.22,413.25,412.58,412.96,116436.0,392.2708,392.2993,391.6632,392.024,116436.0
2022-03-23 12:00:00,412.97,413.62,411.68,412.53,192253.0,392.0335,392.6505,390.8089,391.6158,192253.0
2022-03-23 12:30:00,412.55,412.82,411.48,412.09,231921.0,391.6348,391.8911,390.619,391.1981,231921.0
2022-03-23 13:00:00,412.06,412.17,410.36,410.48,166662.0,391.1696,391.274,389.5558,389.6697,166662.0
2022-03-23 13:30:00,410.45,411.18,410.23,411.13,201590.0,389.6412,390.3342,389.4324,390.2867,201590.0
2022-03-23 14:00:00,411.16,411.26,410.17,411.26,108976.0,390.3152,390.4102,389.3754,390.4102,108976.0
2022-03-23 14:30:00,411.23,411.61,410.6,410.75,143774.0,390.3817,390.7424,389.7836,389.926,143774.0
2022-03-23 15:00:00,410.7,411.29,410.33,411.07,161034.0,389.8785,390.4386,389.5273,390.2298,161034.0
2022-03-23 15:30:00,411.03,411.22,409.29,409.31,560128.0,390.1918,390.3722,388.54,388.559,560128.0
2022-03-24 09:30:00,409.89,410.25,408.81,409.57,229467.0,390.4007,390.7435,389.372,390.0959,229467.0
2022-03-24 10:00:00,409.61,410.84,409.3,409.47,126205.0,390.134,391.3055,389.8387,390.0006,126205.0
2022-03-24 10:30:00,409.45,410.75,409.26,410.27,90026.0,389.9816,391.2198,389.8006,390.7626,90026.0
2022-03-24 11:00:00,410.28,412.06,410.2,412.01,195828.0,390.7721,392.4675,390.6959,392.4199,195828.0
2022-03-24 11:30:00,412.11,412.68,411.86,412.22,260469.0,392.5151,393.058,392.277,392.6199,260469.0
2022-03-24 12:00:00,412.16,412.32,410.88,411.06,112378.0,392.5627,392.7151,391.3436,391.515,112378.0
2022-03-24 12:30:00,411.06,411.63,410.71,411.54,90559.0,391.515,392.0579,391.1817,391.9722,90559.0
2022-03-24 13:00:00,411.56,412.17,411.25,411.92,94561.0,391.9912,392.5722,391.696,392.3341,94561.0
2022-03-24 13:30:00,411.96,412.27,411.62,412.01,86952.0,392.3722,392.6675,392.0484,392.4199,86952.0
2022-03-24 14:00:00,412.05,412.58,411.65,411.9,259641.0,392.458,392.9628,392.077,392.3151,259641.0
2022-03-24 14:30:00,411.92,412.06,411.3,411.95,98057.0,392.3341,392.4675,391.7436,392.3627,98057.0
2022-03-24 15:00:00,411.92,413.47,411.58,413.24,206529.0,392.3341,393.8104,392.0103,393.5914,206529.0
2022-03-24 15:30:00,413.28,414.03,412.56,413.96,304077.0,393.6295,394.3438,392.9437,394.2771,304077.0
2022-03-25 09:30:00,414.64,415.13,413.91,414.45,343883.0,394.9248,395.3915,394.2295,394.7438,343883.0
2022-03-25 10:00:00,414.49,415.9,414.08,415.36,138956.0,394.7819,396.1249,394.3914,395.6106,138956.0
2022-03-25 10:30:00,415.36,416.36,415.36,415.74,150730.0,395.6106,396.563,395.6106,395.9725,150730.0
2022-03-25 11:00:00,415.78,415.93,412.2,412.77,273716.0,396.0106,396.1535,392.6008,393.1437,273716.0
2022-03-25 11:30:00,412.66,413.66,412.44,412.97,133588.0,393.0389,393.9914,392.8294,393.3342,133588.0
2022-03-25 12:00:00,412.97,414.01,412.78,413.89,119426.0,393.3342,394.3248,393.1532,394.2105,119426.0
2022-03-25 12:30:00,413.78,414.05,412.98,413.62,97121.0,394.1057,394.3629,393.3437,393.9533,97121.0
2022-03-25 13:00:00,413.7,414.34,413.23,413.6,100628.0,394.0295,394.6391,393.5818,393.9343,100628.0
2022-03-25 13:30:00,413.61,414.89,413.61,414.77,211565.0,393.9438,395.1629,393.9438,395.0486,211565.0
2022-03-25 14:00:00,414.88,415.33,414.67,415.22,140185.0,395.1534,395.582,394.9534,395.4772,140185.0
2022-03-25 14:30:00,415.22,415.64,415.08,415.38,158248.0,395.4772,395.8773,395.3439,395.6296,158248.0
2022-03-25 15:00:00,415.39,415.44,413.67,413.67,209870.0,395.6391,395.6868,394.0009,394.0009,209870.0
2022-03-25 15:30:00,413.68,416.2,413.4,416.09,356431.0,394.0104,396.4106,393.7438,396.3059,356431.0
2022-03-28 09:30:00,415.5,416.97,415.16,416.89,321854.0,395.7439,397.144,395.4201,397.0678,321854.0
2022-03-28 10:00:00,416.91,416.92,415.57,416.26,147720.0,397.0869,397.0964,395.8106,396.4678,147720.0
2022-03-28 10:30:00,416.3,416.68,415.49,416.56,123875.0,396.5059,396.8678,395.7344,396.7535,123875.0
2022-03-28 11:00:00,416.66,416.76,415.34,415.8,129010.0,396.8488,396.944,395.5915,396.0296,129010.0
2022-03-28 11:30:00,415.83,415.86,413.9,414.04,146866.0,396.0582,396.0868,394.22,394.3533,146866.0
2022-03-28 12:00:00,413.98,414.74,413.69,414.18,152575.0,394.2962,395.02,394.02,394.4867,152575.0
2022-03-28 12:30:00,414.16,415.23,414.16,415.16,119422.0,394.4676,395.4867,394.4676,395.4201,119422.0
2022-03-28 13:00:00,415.15,415.95,414.96,415.78,124063.0,395.4106,396.1725,395.2296,396.0106,124063.0
2022-03-28 13:30:00,415.78,415.95,415.6,415.86,96807.0,396.0106,396.1725,395.8392,396.0868,96807.0
2022-03-28 14:00:00,415.91,416.38,415.65,416.3,127024.0,396.1344,396.5821,395.8868,396.5059,127024.0
2022-03-28 14:30:00,416.26,417.7,416.16,417.68,218624.0,396.4678,397.8393,396.3725,397.8203,218624.0
2022-03-28 15:00:00,417.68,417.85,417.23,417.77,191122.0,397.8203,397.9822,397.3917,397.906,191122.0
2022-03-28 15:30:00,417.74,419.05,417.62,419.04,350469.0,397.8774,399.1251,397.7631,399.1156,350469.0
2022-03-29 09:30:00,422.83,423.95,421.63,422.16,770875.0,402.7254,403.7921,401.5824,402.0872,770875.0
2022-03-29 10:00:00,422.22,422.52,420.25,421.64,254997.0,402.1444,402.4301,400.2681,401.592,254997.0
2022-03-29 10:30:00,421.66,422.28,420.64,422.08,363470.0,401.611,402.2015,400.6395,402.011,363470.0
2022-03-29 11:00:00,422.09,422.38,421.22,422.2,387613.0,402.0206,402.2968,401.1919,402.1253,387613.0
2022-03-29 11:30:00,422.18,422.76,422.0,422.26,136112.0,402.1063,402.6587,401.9349,402.1825,136112.0
2022-03-29 12:00:00,422.32,422.36,421.23,421.32,107623.0,402.2396,402.2777,401.2015,401.2872,107623.0
2022-03-29 12:30:00,421.31,421.68,420.55,421.27,342775.0,401.2777,401.6301,400.5538,401.2396,342775.0
2022-03-29 13:00:00,421.25,421.34,420.66,421.12,128701.0,401.2205,401.3062,400.6586,401.0967,128701.0
2022-03-29 13:30:00,421.23,422.42,420.95,422.38,169025.0,401.2015,402.3349,400.9348,402.2968,169025.0
2022-03-29 14:00:00,422.42,422.69,421.99,422.67,117247.0,402.3349,402.592,401.9253,402.573,117247.0
2022-03-29 14:30:00,422.71,423.56,422.57,423.32,282329.0,402.6111,403.4207,402.4777,403.1921,282329.0
2022-03-29 15:00:00,423.35,424.23,423.13,424.21,238004.0,403.2207,404.0588,403.0111,404.0398,238004.0
2022-03-29 15:30:00,424.22,424.72,423.39,424.32,548776.0,404.0493,404.5255,403.2588,404.1445,548776.0
2022-03-30 09:30:00,423.26,423.73,422.7,423.65,380130.0,403.1349,403.5826,402.6016,403.5064,380130.0
2022-03-30 10:00:00,423.68,424.01,422.89,422.95,265989.0,403.535,403.8493,402.7825,402.8397,265989.0
2022-03-30 10:30:00,422.95,423.5,422.62,422.66,171271.0,402.8397,403.3635,402.5254,402.5635,171271.0
2022-03-30 11:00:00,422.7,422.87,421.59,422.0,237577.0,402.6016,402.7635,401.5443,401.9349,237577.0
2022-03-30 11:30:00,422.07,422.57,421.94,422.48,160922.0,402.0015,402.4777,401.8777,402.392,160922.0
2022-03-30 12:00:00,422.51,422.91,421.98,422.38,370818.0,402.4206,402.8016,401.9158,402.2968,370818.0
2022-03-30 12:30:00,422.39,422.94,422.25,422.73,164627.0,402.3063,402.8302,402.173,402.6301,164627.0
2022-03-30 13:00:00,422.75,422.77,421.79,421.91,109134.0,402.6492,402.6682,401.7348,401.8491,109134.0
2022-03-30 13:30:00,421.87,422.06,421.48,421.59,137982.0,401.811,401.992,401.4396,401.5443,137982.0
2022-03-30 14:00:00,421.55,422.19,421.38,421.52,210375.0,401.5062,402.1158,401.3443,401.4777,210375.0
2022-03-30 14:30:00,421.49,421.87,420.8,420.88,173482.0,401.4491,401.811,400.7919,400.8681,173482.0
2022-03-30 15:00:00,420.89,420.95,419.59,420.22,301487.0,400.8776,400.9348,399.6394,400.2395,301487.0
2022-03-30 15:30:00,420.22,421.65,419.97,421.61,593919.0,400.2395,401.6015,400.0014,401.5634,593919.0
2022-03-31 09:30:00,420.88,421.1,420.18,420.91,381555.0,400.8681,401.0776,400.2014,400.8967,381555.0
2022-03-31 10:00:00,420.79,420.82,419.68,420.25,181708.0,400.7824,400.811,399.7252,400.2681,181708.0
2022-03-31 10:30:00,420.22,421.67,420.12,421.45,166612.0,400.2395,401.6205,400.1442,401.411,166612.0
2022-03-31 11:00:00,421.43,421.56,420.61,420.7,162093.0,401.392,401.5158,400.6109,400.6967,162093.0
2022-03-31 11:30:00,420.69,421.15,420.34,420.92,99128.0,400.6871,401.1253,400.3538,400.9062,99128.0
2022-03-31 12:00:00,420.91,421.08,419.83,420.01,111065.0,400.8967,401.0586,399.868,400.0395,111065.0
2022-03-31 12:30:00,420.07,420.34,419.72,419.78,238513.0,400.0966,400.3538,399.7633,399.8204,238513.0
2022-03-31 13:00:00,419.8,420.08,419.4,420.02,137870.0,399.8395,400.1061,399.4585,400.049,137870.0
2022-03-31 13:30:00,419.99,420.5,419.74,420.02,93121.0,400.0204,400.5062,399.7823,400.049,93121.0
2022-03-31 14:00:00,419.93,419.94,419.07,419.46,297477.0,399.9633,399.9728,399.1442,399.5156,297477.0
2022-03-31 14:30:00,419.43,419.73,419.01,419.7,175244.0,399.487,399.7728,399.087,399.7442,175244.0
2022-03-31 15:00:00,419.72,420.4,418.48,418.71,250950.0,399.7633,400.4109,398.5822,398.8013,250950.0
2022-03-31 15:30:00,418.71,418.83,415.05,415.18,1626290.0,398.8013,398.9156,395.3153,395.4391,1626290.0
2022-04-01 09:30:00,416.68,416.82,415.17,415.69,454587.0,396.8678,397.0011,395.4296,395.9249,454587.0
2022-04-01 10:00:00,415.7,416.21,414.39,414.59,303031.0,395.9344,396.4202,394.6867,394.8772,303031.0
2022-04-01 10:30:00,414.62,415.73,414.39,415.47,161387.0,394.9058,395.963,394.6867,395.7153,161387.0
2022-04-01 11:00:00,415.43,415.87,415.09,415.21,116514.0,395.6772,396.0963,395.3534,395.4677,116514.0
2022-04-01 11:30:00,415.18,415.24,413.7,413.92,213263.0,395.4391,395.4963,394.0295,394.239,213263.0
2022-04-01 12:00:00,413.94,414.09,413.34,414.03,147563.0,394.2581,394.401,393.6866,394.3438,147563.0
2022-04-01 12:30:00,413.91,414.03,413.07,413.61,145735.0,394.2295,394.3438,393.4295,393.9438,145735.0
2022-04-01 13:00:00,413.57,413.81,412.87,413.29,93819.0,393.9057,394.1343,393.239,393.639,93819.0
2022-04-01 13:30:00,413.3,414.42,413.25,414.16,102680.0,393.6485,394.7153,393.6009,394.4676,102680.0
2022-04-01 14:00:00,414.13,415.66,414.09,415.63,213122.0,394.4391,395.8963,394.401,395.8677,213122.0
2022-04-01 14:30:00,415.65,416.18,415.16,415.3,214585.0,395.8868,396.3916,395.4201,395.5534,214585.0
2022-04-01 15:00:00,415.27,415.93,414.22,414.63,250809.0,395.5248,396.1535,394.5248,394.9153,250809.0
2022-04-01 15:30:00,414.62,416.57,413.95,416.22,616116.0,394.9058,396.763,394.2676,396.4297,616116.0
2022-04-04 09:30:00,416.45,417.97,415.72,417.8,474896.0,396.6487,398.0965,395.9535,397.9346,474896.0
2022-04-04 10:00:00,417.84,418.11,416.83,418.09,162293.0,397.9727,398.2298,397.0107,398.2108,162293.0
2022-04-04 10:30:00,418.07,418.2,417.42,417.75,98105.0,398.1917,398.3155,397.5726,397.8869,98105.0
2022-04-04 11:00:00,417.75,418.51,417.72,418.42,142758.0,397.8869,398.6108,397.8584,398.5251,142758.0
2022-04-04 11:30:00,418.45,418.89,418.15,418.71,126300.0,398.5536,398.9727,398.2679,398.8013,126300.0
2022-04-04 12:00:00,418.73,418.84,418.53,418.74,126453.0,398.8203,398.9251,398.6298,398.8299,126453.0
2022-04-04 12:30:00,418.75,418.87,418.11,418.19,140060.0,398.8394,398.9537,398.2298,398.306,140060.0
2022-04-04 13:00:00,418.17,418.53,417.97,418.48,148245.0,398.287,398.6298,398.0965,398.5822,148245.0
2022-04-04 13:30:00,418.46,418.96,418.34,418.9,95827.0,398.5632,399.0394,398.4489,398.9822,95827.0
2022-04-04 14:00:00,418.86,419.08,418.25,419.04,244748.0,398.9442,399.1537,398.3632,399.1156,244748.0
2022-04-04 14:30:00,419.03,419.4,418.86,419.21,342069.0,399.1061,399.4585,398.9442,399.2775,342069.0
2022-04-04 15:00:00,419.19,419.48,418.7,419.26,443084.0,399.2585,399.5347,398.7918,399.3251,443084.0
2022-04-04 15:30:00,419.24,419.92,418.95,419.88,686267.0,399.3061,399.9538,399.0299,399.9157,686267.0
2022-04-05 09:30:00,418.44,420.25,418.34,419.99,442340.0,398.5441,400.2681,398.4489,400.0204,442340.0
2022-04-05 10:00:00,419.96,420.82,417.24,417.7,205102.0,399.9918,400.811,397.4012,397.8393,205102.0
2022-04-05 10:30:00,417.65,418.72,417.19,418.29,137613.0,397.7917,398.8108,397.3536,398.4013,137613.0
2022-04-05 11:00:00,418.32,418.45,417.53,417.87,103585.0,398.4298,398.5536,397.6774,398.0012,103585.0
2022-04-05 11:30:00,417.85,418.23,416.86,416.86,105388.0,397.9822,398.3441,397.0392,397.0392,105388.0
2022-04-05 12:00:00,416.87,417.24,416.17,416.21,94731.0,397.0488,397.4012,396.3821,396.4202,94731.0
2022-04-05 12:30:00,416.17,417.04,416.11,416.92,118983.0,396.3821,397.2107,396.3249,397.0964,118983.0
2022-04-05 13:00:00,416.91,417.91,416.76,417.48,118030.0,397.0869,398.0393,396.944,397.6298,118030.0
2022-04-05 13:30:00,417.49,417.49,415.96,416.42,141935.0,397.6393,397.6393,396.182,396.6202,141935.0
2022-04-05 14:00:00,416.4,416.81,416.04,416.35,183776.0,396.6011,396.9916,396.2582,396.5535,183776.0
2022-04-05 14:30:00,416.32,416.57,415.85,415.91,273659.0,396.5249,396.763,396.0773,396.1344,273659.0
2022-04-05 15:00:00,415.99,416.18,414.65,414.9,278222.0,396.2106,396.3916,394.9343,395.1724,278222.0
2022-04-05 15:30:00,414.92,414.92,413.5,414.67,624801.0,395.1915,395.1915,393.839,394.9534,624801.0
2022-04-06 09:30:00,410.78,411.39,409.46,409.58,741682.0,391.2483,391.8293,389.9911,390.1054,741682.0
2022-04-06 10:00:00,409.56,409.77,408.58,409.04,389104.0,390.0863,390.2864,389.1529,389.5911,389104.0
2022-04-06 10:30:00,409.04,409.83,408.82,409.03,223651.0,389.5911,390.3435,389.3815,389.5815,223651.0
2022-04-06 11:00:00,409.01,409.68,408.75,409.43,217333.0,389.5625,390.2006,389.3149,389.9625,217333.0
2022-04-06 11:30:00,409.47,410.34,408.96,409.86,213067.0,390.0006,390.8293,389.5149,390.3721,213067.0
2022-04-06 12:00:00,409.86,410.04,408.7,408.94,112691.0,390.3721,390.5435,389.2672,389.4958,112691.0
2022-04-06 12:30:00,408.86,409.37,408.82,409.28,116516.0,389.4196,389.9054,389.3815,389.8197,116516.0
2022-04-06 13:00:00,409.27,409.89,408.99,409.75,99056.0,389.8101,390.4007,389.5434,390.2673,99056.0
2022-04-06 13:30:00,409.81,410.76,409.65,410.0,175032.0,390.3245,391.2293,390.1721,390.5054,175032.0
2022-04-06 14:00:00,410.06,412.28,407.64,408.64,563013.0,390.5626,392.677,388.2576,389.2101,563013.0
2022-04-06 14:30:00,408.62,411.8,408.54,411.71,381130.0,389.191,392.2198,389.1148,392.1341,381130.0
2022-04-06 15:00:00,411.84,412.66,409.59,409.66,344932.0,392.2579,393.0389,390.1149,390.1816,344932.0
2022-04-06 15:30:00,409.6,411.77,409.35,410.5,447392.0,390.1244,392.1913,389.8863,390.9817,447392.0
2022-04-07 09:30:00,409.6,411.5,409.36,410.93,333064.0,390.1244,391.9341,389.8959,391.3912,333064.0
2022-04-07 10:00:00,410.9,411.54,409.58,409.67,203494.0,391.3626,391.9722,390.1054,390.1911,203494.0
2022-04-07 10:30:00,409.76,410.58,408.53,409.28,178074.0,390.2768,391.0578,389.1053,389.8197,178074.0
2022-04-07 11:00:00,409.26,410.04,408.3,408.6,161599.0,389.8006,390.5435,388.8863,389.172,161599.0
2022-04-07 11:30:00,408.59,408.99,408.03,408.45,150217.0,389.1625,389.5434,388.6291,389.0291,150217.0
2022-04-07 12:00:00,408.39,409.21,408.26,408.44,107718.0,388.972,389.753,388.8482,389.0196,107718.0
2022-04-07 12:30:00,408.42,408.64,407.74,408.37,135604.0,389.0005,389.2101,388.3529,388.9529,135604.0
2022-04-07 13:00:00,408.38,410.66,408.31,410.49,179744.0,388.9625,391.134,388.8958,390.9721,179744.0
2022-04-07 13:30:00,410.52,411.52,409.89,411.35,194611.0,391.0007,391.9532,390.4007,391.7912,194611.0
2022-04-07 14:00:00,411.35,412.02,410.79,411.14,188350.0,391.7912,392.4294,391.2579,391.5912,188350.0
2022-04-07 14:30:00,411.09,413.15,410.9,412.96,245403.0,391.5436,393.5056,391.3626,393.3247,245403.0
2022-04-07 15:00:00,412.85,414.12,412.84,412.99,336426.0,393.2199,394.4295,393.2104,393.3533,336426.0
2022-04-07 15:30:00,412.98,414.3,412.24,412.53,706017.0,393.3437,394.601,392.6389,392.9151,706017.0
2022-04-08 09:30:00,411.74,412.01,409.98,410.13,533211.0,392.1627,392.4199,390.4864,390.6292,533211.0
2022-04-08 10:00:00,410.0,411.4,409.98,411.28,295895.0,390.5054,391.8389,390.4864,391.7246,295895.0
2022-04-08 10:30:00,411.29,413.47,411.04,413.47,208944.0,391.7341,393.8104,391.496,393.8104,208944.0
2022-04-08 11:00:00,413.45,413.89,412.73,413.02,233958.0,393.7914,394.2105,393.1056,393.3818,233958.0
2022-04-08 11:30:00,413.04,413.53,412.59,413.27,191514.0,393.4009,393.8676,392.9723,393.6199,191514.0
2022-04-08 12:00:00,413.25,414.22,412.83,414.02,189342.0,393.6009,394.5248,393.2009,394.3343,189342.0
2022-04-08 12:30:00,414.03,414.04,413.17,413.81,141163.0,394.3438,394.3533,393.5247,394.1343,141163.0
2022-04-08 13:00:00,413.83,413.83,412.9,412.97,108393.0,394.1533,394.1533,393.2675,393.3342,108393.0
2022-04-08 13:30:00,412.97,412.98,412.37,412.61,186663.0,393.3342,393.3437,392.7627,392.9913,186663.0
2022-04-08 14:00:00,412.57,413.03,411.62,411.9,237250.0,392.9532,393.3914,392.0484,392.3151,237250.0
2022-04-08 14:30:00,411.87,412.83,411.5,412.35,255706.0,392.2865,393.2009,391.9341,392.7437,255706.0
2022-04-08 15:00:00,412.39,413.06,411.95,412.61,386256.0,392.7818,393.4199,392.3627,392.9913,386256.0
2022-04-08 15:30:00,412.63,412.83,410.61,411.48,578102.0,393.0104,393.2009,391.0864,391.9151,578102.0
2022-04-11 09:30:00,408.5,409.06,407.14,408.26,317941.0,389.0767,389.6101,387.7814,388.8482,317941.0
2022-04-11 10:00:00,408.17,408.59,406.64,407.0,109718.0,388.7624,389.1625,387.3052,387.6481,109718.0
2022-04-11 10:30:00,406.9,407.03,406.26,406.57,192400.0,387.5528,387.6766,386.9433,387.2385,192400.0
2022-04-11 11:00:00,406.57,406.87,405.97,406.23,71634.0,387.2385,387.5242,386.667,386.9147,71634.0
2022-04-11 11:30:00,406.21,406.95,406.2,406.43,104299.0,386.8956,387.6004,386.8861,387.1052,104299.0
2022-04-11 12:00:00,406.38,406.57,406.05,406.07,113266.0,387.0575,387.2385,386.7432,386.7623,113266.0
2022-04-11 12:30:00,406.05,406.3,405.72,406.12,74734.0,386.7432,386.9814,386.4289,386.8099,74734.0
2022-04-11 13:00:00,406.12,406.81,405.81,405.92,93830.0,386.8099,387.4671,386.5146,386.6194,93830.0
2022-04-11 13:30:00,406.06,406.56,405.95,406.46,172579.0,386.7528,387.229,386.648,387.1337,172579.0
2022-04-11 14:00:00,406.55,406.81,405.68,405.88,87081.0,387.2195,387.4671,386.3908,386.5813,87081.0
2022-04-11 14:30:00,405.83,407.01,405.55,406.72,104637.0,386.5337,387.6576,386.267,387.3814,104637.0
2022-04-11 15:00:00,406.8,407.19,405.25,405.3,145686.0,387.4576,387.829,385.9813,386.0289,145686.0
2022-04-11 15:30:00,405.31,405.38,403.92,404.49,587303.0,386.0384,386.1051,384.7145,385.2574,587303.0
2022-04-12 09:30:00,407.33,409.71,406.65,409.09,475233.0,387.9624,390.2292,387.3147,389.6387,475233.0
2022-04-12 10:00:00,409.18,409.31,407.75,407.78,227418.0,389.7244,389.8482,388.3624,388.391,227418.0
2022-04-12 10:30:00,407.8,408.01,406.51,406.89,226689.0,388.41,388.61,387.1814,387.5433,226689.0
2022-04-12 11:00:00,406.84,408.34,406.53,408.15,189790.0,387.4957,388.9244,387.2004,388.7434,189790.0
2022-04-12 11:30:00,408.22,408.6,407.57,407.83,189671.0,388.8101,389.172,388.191,388.4386,189671.0
2022-04-12 12:00:00,407.83,407.88,405.98,406.1,202145.0,388.4386,388.4862,386.6766,386.7909,202145.0
2022-04-12 12:30:00,406.03,406.63,405.59,406.31,204736.0,386.7242,387.2957,386.3051,386.9909,204736.0
2022-04-12 13:00:00,406.3,406.91,405.54,406.01,276798.0,386.9814,387.5623,386.2575,386.7051,276798.0
2022-04-12 13:30:00,406.06,406.21,403.89,404.09,278640.0,386.7528,386.8956,384.6859,384.8764,278640.0
2022-04-12 14:00:00,404.08,404.76,403.02,403.07,269868.0,384.8669,385.5146,383.8573,383.9049,269868.0
2022-04-12 14:30:00,403.03,403.78,402.61,403.35,514660.0,383.8668,384.5812,383.4668,384.1716,514660.0
2022-04-12 15:00:00,403.25,403.54,401.37,401.73,313947.0,384.0764,384.3526,382.2858,382.6286,313947.0
2022-04-12 15:30:00,401.75,403.32,401.43,402.86,724138.0,382.6477,384.143,382.3429,383.7049,724138.0
2022-04-13 09:30:00,402.57,404.73,402.48,403.57,417885.0,383.4287,385.486,383.343,384.3812,417885.0
2022-04-13 10:00:00,403.61,404.35,402.87,403.77,223594.0,384.4193,385.1241,383.7144,384.5716,223594.0
2022-04-13 10:30:00,403.8,404.4,403.34,404.31,185039.0,384.6002,385.1717,384.1621,385.086,185039.0
2022-04-13 11:00:00,404.28,406.05,404.28,405.85,143361.0,385.0574,386.7432,385.0574,386.5527,143361.0
2022-04-13 11:30:00,405.92,406.29,405.22,405.38,171976.0,386.6194,386.9718,385.9527,386.1051,171976.0
2022-04-13 12:00:00,405.41,406.36,405.16,405.89,413759.0,386.1337,387.0385,385.8956,386.5908,413759.0
2022-04-13 12:30:00,405.92,406.83,405.92,406.36,152679.0,386.6194,387.4862,386.6194,387.0385,152679.0
2022-04-13 13:00:00,406.39,407.05,406.26,406.62,110203.0,387.0671,387.6957,386.9433,387.2861,110203.0
2022-04-13 13:30:00,406.69,406.69,405.87,406.31,127008.0,387.3528,387.3528,386.5718,386.9909,127008.0
2022-04-13 14:00:00,406.26,406.76,406.1,406.45,136926.0,386.9433,387.4195,386.7909,387.1242,136926.0
2022-04-13 14:30:00,406.53,407.21,406.35,407.05,110133.0,387.2004,387.8481,387.029,387.6957,110133.0
2022-04-13 15:00:00,407.07,407.76,406.6,407.64,138831.0,387.7147,388.3719,387.2671,388.2576,138831.0
2022-04-13 15:30:00,407.67,408.2,407.23,407.52,519136.0,388.2862,388.791,387.8671,388.1433,519136.0
2022-04-14 09:30:00,407.7,408.78,406.03,406.37,380166.0,388.3148,389.3434,386.7242,387.048,380166.0
2022-04-14 10:00:00,406.48,407.15,404.99,405.66,214407.0,387.1528,387.7909,385.7336,386.3718,214407.0
2022-04-14 10:30:00,405.67,406.31,405.26,405.78,99784.0,386.3813,386.9909,385.9908,386.4861,99784.0
2022-04-14 11:00:00,405.75,406.53,405.44,406.35,104559.0,386.4575,387.2004,386.1622,387.029,104559.0
2022-04-14 11:30:00,406.27,406.47,404.99,405.16,100725.0,386.9528,387.1433,385.7336,385.8956,100725.0
2022-04-14 12:00:00,405.09,405.56,404.43,404.54,239046.0,385.8289,386.2765,385.2003,385.305,239046.0
2022-04-14 12:30:00,404.52,404.68,403.99,404.51,110918.0,385.286,385.4384,384.7812,385.2765,110918.0
2022-04-14 13:00:00,404.65,404.69,404.13,404.44,75311.0,385.4098,385.4479,384.9145,385.2098,75311.0
2022-04-14 13:30:00,404.44,405.69,404.36,405.69,111419.0,385.2098,386.4004,385.1336,386.4004,111419.0
2022-04-14 14:00:00,405.66,406.14,404.92,405.29,138706.0,386.3718,386.829,385.667,386.0194,138706.0
2022-04-14 14:30:00,405.32,405.5,403.86,403.86,109316.0,386.0479,386.2194,384.6574,384.6574,109316.0
2022-04-14 15:00:00,403.84,404.46,403.44,403.76,153703.0,384.6383,385.2288,384.2573,384.5621,153703.0
2022-04-14 15:30:00,403.78,403.78,402.34,402.52,390144.0,384.5812,384.5812,383.2096,383.3811,390144.0
2022-04-18 09:30:00,401.55,403.95,401.52,402.42,440183.0,382.4572,384.7431,382.4286,383.2858,440183.0
2022-04-18 10:00:00,402.33,404.0,401.77,403.33,258175.0,383.2001,384.7907,382.6667,384.1526,258175.0
2022-04-18 10:30:00,403.37,404.0,402.78,403.18,127750.0,384.1907,384.7907,383.6287,384.0097,127750.0
2022-04-18 11:00:00,403.17,403.49,401.73,402.03,88288.0,384.0002,384.305,382.6286,382.9144,88288.0
2022-04-18 11:30:00,401.96,402.06,400.99,401.87,98771.0,382.8477,382.943,381.9238,382.762,98771.0
2022-04-18 12:00:00,401.85,401.9,400.59,400.73,155397.0,382.7429,382.7906,381.5428,381.6762,155397.0
2022-04-18 12:30:00,400.69,401.41,400.44,401.3,457548.0,381.6381,382.3239,381.4,382.2191,457548.0
2022-04-18 13:00:00,401.34,402.19,401.16,401.93,149313.0,382.2572,383.0668,382.0857,382.8191,149313.0
2022-04-18 13:30:00,401.94,404.21,401.89,403.68,244425.0,382.8287,384.9907,382.781,384.4859,244425.0
2022-04-18 14:00:00,403.77,404.22,402.89,403.49,163865.0,384.5716,385.0003,383.7335,384.305,163865.0
2022-04-18 14:30:00,403.51,404.01,402.93,402.96,127988.0,384.324,384.8002,383.7716,383.8002,127988.0
2022-04-18 15:00:00,402.96,403.12,401.72,401.79,141793.0,383.8002,383.9526,382.6191,382.6858,141793.0
2022-04-18 15:30:00,401.77,402.62,400.48,402.61,381878.0,382.6667,383.4763,381.4381,383.4668,381878.0
2022-04-19 09:30:00,402.46,405.79,402.36,405.79,382688.0,383.3239,386.4956,383.2287,386.4956,382688.0
2022-04-19 10:00:00,405.77,407.08,405.51,406.93,163302.0,386.4766,387.7243,386.2289,387.5814,163302.0
2022-04-19 10:30:00,407.0,407.96,406.76,407.37,170779.0,387.6481,388.5624,387.4195,388.0005,170779.0
2022-04-19 11:00:00,407.35,408.02,407.0,407.89,196997.0,387.9814,388.6196,387.6481,388.4958,196997.0
2022-04-19 11:30:00,407.87,408.37,407.48,407.88,160793.0,388.4767,388.9529,388.1052,388.4862,160793.0
2022-04-19 12:00:00,407.89,408.14,407.59,407.74,208018.0,388.4958,388.7339,388.21,388.3529,208018.0
2022-04-19 12:30:00,407.77,407.91,407.3,407.58,136514.0,388.3815,388.5148,387.9338,388.2005,136514.0
2022-04-19 13:00:00,407.58,407.82,406.9,406.94,104137.0,388.2005,388.4291,387.5528,387.5909,104137.0
2022-04-19 13:30:00,406.92,408.0,406.92,407.74,118580.0,387.5719,388.6005,387.5719,388.3529,118580.0
2022-04-19 14:00:00,407.69,407.81,406.7,407.19,133061.0,388.3053,388.4196,387.3623,387.829,133061.0
2022-04-19 14:30:00,407.18,408.02,407.01,407.99,131155.0,387.8195,388.6196,387.6576,388.591,131155.0
2022-04-19 15:00:00,407.91,409.37,407.72,409.13,186143.0,388.5148,389.9054,388.3338,389.6768,186143.0
2022-04-19 15:30:00,409.15,409.77,408.35,409.03,373046.0,389.6958,390.2864,388.9339,389.5815,373046.0
2022-04-20 09:30:00,410.82,411.39,408.49,409.06,653972.0,391.2864,391.8293,389.0672,389.6101,653972.0
2022-04-20 10:00:00,409.01,409.96,408.48,409.79,152967.0,389.5625,390.4673,389.0577,390.3054,152967.0
2022-04-20 10:30:00,409.79,411.1,409.4,410.81,320380.0,390.3054,391.5531,389.934,391.2769,320380.0
2022-04-20 11:00:00,410.81,410.85,409.11,409.58,202276.0,391.2769,391.315,389.6577,390.1054,202276.0
2022-04-20 11:30:00,409.59,410.44,409.43,410.01,114488.0,390.1149,390.9245,389.9625,390.5149,114488.0
2022-04-20 12:00:00,410.03,410.25,408.87,409.07,163391.0,390.534,390.7435,389.4292,389.6196,163391.0
2022-04-20 12:30:00,409.09,410.58,409.0,410.21,153648.0,389.6387,391.0578,389.553,390.7054,153648.0
2022-04-20 13:00:00,410.26,410.8,409.86,410.12,194780.0,390.7531,391.2674,390.3721,390.6197,194780.0
2022-04-20 13:30:00,410.1,411.08,409.93,410.53,130870.0,390.6007,391.5341,390.4388,391.0102,130870.0
2022-04-20 14:00:00,410.51,410.77,409.38,409.42,163625.0,390.9912,391.2388,389.9149,389.953,163625.0
2022-04-20 14:30:00,409.43,409.47,407.67,408.14,208438.0,389.9625,390.0006,388.2862,388.7339,208438.0
2022-04-20 15:00:00,408.12,409.85,408.07,409.49,262025.0,388.7148,390.3626,388.6672,390.0197,262025.0
2022-04-20 15:30:00,409.5,410.31,408.52,408.74,556209.0,390.0292,390.8007,389.0958,389.3053,556209.0
2022-04-21 09:30:00,412.38,413.68,412.31,413.06,516414.0,392.7723,394.0104,392.7056,393.4199,516414.0
2022-04-21 10:00:00,413.12,413.13,411.7,412.46,203870.0,393.4771,393.4866,392.1246,392.8485,203870.0
2022-04-21 10:30:00,412.4,412.69,410.84,411.19,166161.0,392.7913,393.0675,391.3055,391.6388,166161.0
2022-04-21 11:00:00,411.17,411.46,410.35,410.62,105216.0,391.6198,391.896,390.8388,391.0959,105216.0
2022-04-21 11:30:00,410.58,410.67,408.77,408.78,145306.0,391.0578,391.1436,389.3339,389.3434,145306.0
2022-04-21 12:00:00,408.79,409.09,407.69,407.81,131162.0,389.353,389.6387,388.3053,388.4196,131162.0
2022-04-21 12:30:00,407.82,408.51,406.9,406.92,108123.0,388.4291,389.0863,387.5528,387.5719,108123.0
2022-04-21 13:00:00,406.89,407.54,405.8,407.45,146605.0,387.5433,388.1624,386.5051,388.0767,146605.0
2022-04-21 13:30:00,407.47,407.79,405.94,406.08,144431.0,388.0957,388.4005,386.6385,386.7718,144431.0
2022-04-21 14:00:00,405.95,405.95,404.79,405.13,224078.0,386.648,386.648,385.5431,385.867,224078.0
2022-04-21 14:30:00,405.09,406.22,403.47,403.75,228750.0,385.8289,386.9052,384.2859,384.5526,228750.0
2022-04-21 15:00:00,403.74,404.21,402.51,404.05,478076.0,384.5431,384.9907,383.3716,384.8383,478076.0
2022-04-21 15:30:00,403.96,404.02,401.8,402.62,416999.0,384.7526,384.8098,382.6953,383.4763,416999.0
2022-04-22 09:30:00,401.57,401.89,398.84,399.19,467669.0,382.4763,382.781,379.8761,380.2094,467669.0
2022-04-22 10:00:00,399.12,400.73,397.86,397.97,302648.0,380.1427,381.6762,378.9427,379.0474,302648.0
2022-04-22 10:30:00,397.97,399.02,397.27,397.42,235033.0,379.0474,380.0475,378.3807,378.5236,235033.0
2022-04-22 11:00:00,397.39,398.47,397.05,397.72,205580.0,378.495,379.5236,378.1712,378.8093,205580.0
2022-04-22 11:30:00,397.74,397.96,395.6,395.61,245463.0,378.8284,379.0379,376.7901,376.7996,245463.0
2022-04-22 12:00:00,395.6,396.47,395.17,396.1,260286.0,376.7901,377.6187,376.3806,377.2663,260286.0
2022-04-22 12:30:00,396.03,396.98,395.58,395.59,182443.0,377.1997,378.1045,376.7711,376.7806,182443.0
2022-04-22 13:00:00,395.65,395.93,394.85,395.31,199225.0,376.8377,377.1044,376.0758,376.5139,199225.0
2022-04-22 13:30:00,395.31,395.42,394.12,394.13,158843.0,376.5139,376.6187,375.3805,375.39,158843.0
2022-04-22 14:00:00,394.07,395.26,393.74,394.2,248300.0,375.3329,376.4663,375.0186,375.4567,248300.0
2022-04-22 14:30:00,394.24,394.51,392.34,392.93,252743.0,375.4948,375.7519,373.6851,374.2471,252743.0
2022-04-22 15:00:00,392.94,394.73,392.27,393.94,347716.0,374.2566,375.9615,373.6184,375.209,347716.0
2022-04-22 15:30:00,393.97,395.62,391.1,391.66,733619.0,375.2376,376.8092,372.5041,373.0374,733619.0
2022-04-25 09:30:00,389.42,389.6,386.31,386.31,768239.0,370.904,371.0754,367.9418,367.9418,768239.0
2022-04-25 10:00:00,386.31,388.82,386.03,388.47,473104.0,367.9418,370.3325,367.6751,369.9991,473104.0
2022-04-25 10:30:00,388.47,390.09,386.61,386.69,544861.0,369.9991,371.5421,368.2276,368.3038,544861.0
2022-04-25 11:00:00,386.71,388.07,386.01,386.72,347695.0,368.3228,369.6181,367.6561,368.3323,347695.0
2022-04-25 11:30:00,386.79,387.62,385.0,385.82,685317.0,368.399,369.1895,366.6941,367.4751,685317.0
2022-04-25 12:00:00,385.89,388.52,385.31,387.63,258904.0,367.5418,370.0467,366.9894,369.1991,258904.0
2022-04-25 12:30:00,387.66,389.05,387.38,387.94,206432.0,369.2276,370.5515,368.961,369.4943,206432.0
2022-04-25 13:00:00,388.0,389.52,386.98,388.82,316735.0,369.5515,370.9992,368.58,370.3325,316735.0
2022-04-25 13:30:00,388.85,389.45,387.89,388.32,338082.0,370.3611,370.9325,369.4467,369.8563,338082.0
2022-04-25 14:00:00,388.35,391.18,387.68,391.16,313869.0,369.8848,372.5803,369.2467,372.5612,313869.0
2022-04-25 14:30:00,391.23,392.26,390.43,391.08,314259.0,372.6279,373.6089,371.8659,372.485,314259.0
2022-04-25 15:00:00,391.11,392.88,389.6,392.75,365175.0,372.5136,374.1994,371.0754,374.0756,365175.0
2022-04-25 15:30:00,392.69,394.06,392.35,393.89,651828.0,374.0185,375.3233,373.6946,375.1614,651828.0
2022-04-26 09:30:00,391.39,391.59,389.22,389.6,615349.0,372.7803,372.9708,370.7135,371.0754,615349.0
2022-04-26 10:00:00,389.52,390.31,387.37,388.33,326426.0,370.9992,371.7516,368.9514,369.8658,326426.0
2022-04-26 10:30:00,388.29,388.39,386.5,387.03,285381.0,369.8277,369.9229,368.1228,368.6276,285381.0
2022-04-26 11:00:00,387.02,387.47,386.23,386.84,385509.0,368.6181,369.0467,367.8656,368.4466,385509.0
2022-04-26 11:30:00,386.81,387.17,385.54,385.56,364319.0,368.4181,368.7609,367.2084,367.2275,364319.0
2022-04-26 12:00:00,385.57,388.16,385.56,387.89,321670.0,367.237,369.7039,367.2275,369.4467,321670.0
2022-04-26 12:30:00,387.89,388.17,386.59,388.1,232365.0,369.4467,369.7134,368.2085,369.6467,232365.0
2022-04-26 13:00:00,388.11,388.13,385.14,385.31,227422.0,369.6562,369.6753,366.8275,366.9894,227422.0
2022-04-26 13:30:00,385.25,386.57,384.95,385.54,368440.0,366.9322,368.1895,366.6465,367.2084,368440.0
2022-04-26 14:00:00,385.52,386.89,385.17,386.64,362278.0,367.1894,368.4943,366.856,368.2561,362278.0
2022-04-26 14:30:00,386.54,386.95,385.38,386.79,279036.0,368.1609,368.5514,367.056,368.399,279036.0
2022-04-26 15:00:00,386.86,387.14,383.89,384.19,843057.0,368.4657,368.7324,365.6369,365.9226,843057.0
2022-04-26 15:30:00,384.17,384.64,382.44,382.52,943824.0,365.9036,366.3512,364.2558,364.332,943824.0
2022-04-27 09:30:00,383.5,387.92,383.44,386.83,537890.0,365.2654,369.4753,365.2083,368.4371,537890.0
2022-04-27 10:00:00,386.83,387.69,382.2,382.31,309325.0,368.4371,369.2562,364.0273,364.132,309325.0
2022-04-27 10:30:00,382.43,385.43,381.5,384.27,495373.0,364.2463,367.1037,363.3605,365.9988,495373.0
2022-04-27 11:00:00,384.32,386.09,383.98,385.87,569536.0,366.0465,367.7323,365.7226,367.5228,569536.0
2022-04-27 11:30:00,385.92,386.94,385.13,385.77,228955.0,367.5704,368.5419,366.8179,367.4275,228955.0
2022-04-27 12:00:00,385.69,388.11,384.94,387.96,301434.0,367.3513,369.6562,366.637,369.5134,301434.0
2022-04-27 12:30:00,388.03,388.75,387.34,387.93,276754.0,369.58,370.2658,368.9229,369.4848,276754.0
2022-04-27 13:00:00,387.98,388.19,385.78,387.43,336177.0,369.5324,369.7324,367.437,369.0086,336177.0
2022-04-27 13:30:00,387.49,388.03,386.49,387.84,246777.0,369.0657,369.58,368.1133,369.3991,246777.0
2022-04-27 14:00:00,387.82,387.87,386.28,386.49,206581.0,369.38,369.4277,367.9133,368.1133,206581.0
2022-04-27 14:30:00,386.38,387.5,384.51,384.87,280753.0,368.0085,369.0752,366.2274,366.5703,280753.0
2022-04-27 15:00:00,384.86,385.14,383.56,384.4,343562.0,366.5608,366.8275,365.3226,366.1226,343562.0
2022-04-27 15:30:00,384.4,384.95,382.9,383.61,762506.0,366.1226,366.6465,364.694,365.3702,762506.0
2022-04-28 09:30:00,388.23,388.89,385.69,386.49,469733.0,369.7705,370.3992,367.3513,368.1133,469733.0
2022-04-28 10:00:00,386.44,386.66,384.64,384.67,313526.0,368.0656,368.2752,366.3512,366.3798,313526.0
2022-04-28 10:30:00,384.64,385.67,383.87,385.37,466029.0,366.3512,367.3323,365.6178,367.0465,466029.0
2022-04-28 11:00:00,385.43,387.25,385.23,386.75,266174.0,367.1037,368.8371,366.9132,368.3609,266174.0
2022-04-28 11:30:00,386.78,387.29,385.61,386.62,210708.0,368.3895,368.8752,367.2751,368.2371,210708.0
2022-04-28 12:00:00,386.6,389.04,386.11,389.02,231077.0,368.218,370.542,367.7513,370.523,231077.0
2022-04-28 12:30:00,389.07,391.41,388.93,391.2,426232.0,370.5706,372.7993,370.4373,372.5993,426232.0
2022-04-28 13:00:00,391.25,392.76,390.9,392.38,481233.0,372.6469,374.0851,372.3136,373.7232,481233.0
2022-04-28 13:30:00,392.46,393.08,391.87,392.68,309222.0,373.7994,374.3899,373.2375,374.009,309222.0
2022-04-28 14:00:00,392.7,393.11,392.28,392.95,209005.0,374.028,374.4185,373.628,374.2661,209005.0
2022-04-28 14:30:00,393.01,394.52,392.65,393.99,274524.0,374.3233,375.7615,373.9804,375.2567,274524.0
2022-04-28 15:00:00,394.01,394.9,393.71,394.12,361116.0,375.2757,376.1234,374.99,375.3805,361116.0
2022-04-28 15:30:00,394.17,394.21,391.96,393.22,538523.0,375.4281,375.4662,373.3232,374.5233,538523.0
2022-04-29 09:30:00,389.42,391.45,388.46,391.2,469531.0,370.904,372.8374,369.9896,372.5993,469531.0
2022-04-29 10:00:00,391.28,391.44,386.99,387.12,367518.0,372.6755,372.8279,368.5895,368.7133,367518.0
2022-04-29 10:30:00,387.1,387.37,386.0,386.75,308452.0,368.6943,368.9514,367.6466,368.3609,308452.0
2022-04-29 11:00:00,386.72,387.12,385.72,386.91,505134.0,368.3323,368.7133,367.3799,368.5133,505134.0
2022-04-29 11:30:00,386.82,388.0,386.44,386.53,349071.0,368.4276,369.5515,368.0656,368.1514,349071.0
2022-04-29 12:00:00,386.48,386.58,384.82,385.02,299776.0,368.1037,368.199,366.5227,366.7132,299776.0
2022-04-29 12:30:00,384.96,385.1,383.52,383.94,250824.0,366.656,366.7894,365.2845,365.6845,250824.0
2022-04-29 13:00:00,383.9,385.55,383.78,384.86,254424.0,365.6464,367.218,365.5321,366.5608,254424.0
2022-04-29 13:30:00,384.84,385.84,383.84,383.92,223950.0,366.5417,367.4942,365.5893,365.6655,223950.0
2022-04-29 14:00:00,383.93,384.26,382.87,383.07,366356.0,365.675,365.9893,364.6654,364.8559,366356.0
2022-04-29 14:30:00,383.03,383.31,381.32,382.08,438502.0,364.8178,365.0845,363.1891,363.913,438502.0
2022-04-29 15:00:00,382.03,382.12,380.48,380.63,457044.0,363.8653,363.9511,362.389,362.5319,457044.0
2022-04-29 15:30:00,380.56,381.59,378.0,378.77,1147440.0,362.4652,363.4463,360.027,360.7603,1147440.0
2022-05-02 09:30:00,378.79,379.97,376.18,378.88,845020.0,360.7794,361.9033,358.2935,360.8651,845020.0
2022-05-02 10:00:00,379.1,381.45,377.23,380.95,466366.0,361.0746,363.3129,359.2936,362.8367,466366.0
2022-05-02 10:30:00,380.96,382.27,378.99,379.1,316912.0,362.8462,364.0939,360.9699,361.0746,316912.0
2022-05-02 11:00:00,379.19,379.24,376.87,377.38,386799.0,361.1604,361.208,358.9507,359.4364,386799.0
2022-05-02 11:30:00,377.45,378.53,376.7,378.48,729914.0,359.5031,360.5318,358.7888,360.4841,729914.0
2022-05-02 12:00:00,378.45,379.2,376.68,378.27,349759.0,360.4556,361.1699,358.7697,360.2841,349759.0
2022-05-02 12:30:00,378.26,378.93,375.67,375.96,588117.0,360.2746,360.9127,357.8077,358.0839,588117.0
2022-05-02 13:00:00,376.0,376.98,375.07,375.67,468302.0,358.122,359.0555,357.2363,357.8077,468302.0
2022-05-02 13:30:00,375.65,376.28,374.05,374.72,433028.0,357.7887,358.3887,356.2648,356.9029,433028.0
2022-05-02 14:00:00,374.66,375.75,372.99,373.49,590448.0,356.8458,357.8839,355.2552,355.7314,590448.0
2022-05-02 14:30:00,373.45,374.76,372.33,373.56,556582.0,355.6933,356.941,354.6265,355.7981,556582.0
2022-05-02 15:00:00,373.6,379.21,373.52,378.64,742877.0,355.8362,361.1794,355.76,360.6365,742877.0
2022-05-02 15:30:00,378.72,381.16,378.32,381.06,1062173.0,360.7127,363.0367,360.3317,362.9415,1062173.0
2022-05-03 09:30:00,381.62,382.13,380.0,381.82,574739.0,363.4748,363.9606,361.9319,363.6653,574739.0
2022-05-03 10:00:00,381.88,382.6,380.37,382.12,308296.0,363.7225,364.4082,362.2843,363.9511,308296.0
2022-05-03 10:30:00,382.4,383.02,380.49,381.72,266357.0,364.2177,364.8083,362.3986,363.5701,266357.0
2022-05-03 11:00:00,381.71,384.71,381.28,384.18,246728.0,363.5606,366.4179,363.151,365.9131,246728.0
2022-05-03 11:30:00,384.19,385.06,383.59,384.15,235403.0,365.9226,366.7513,365.3512,365.8845,235403.0
2022-05-03 12:00:00,384.13,384.91,382.36,382.97,235263.0,365.8655,366.6084,364.1796,364.7606,235263.0
2022-05-03 12:30:00,382.89,383.73,382.4,383.3,167294.0,364.6844,365.4845,364.2177,365.0749,167294.0
2022-05-03 13:00:00,383.41,384.85,383.26,383.94,170825.0,365.1797,366.5513,365.0369,365.6845,170825.0
2022-05-03 13:30:00,383.99,384.79,383.6,383.81,180351.0,365.7321,366.4941,365.3607,365.5607,180351.0
2022-05-03 14:00:00,383.75,383.82,381.35,381.35,300658.0,365.5036,365.5702,363.2177,363.2177,300658.0
2022-05-03 14:30:00,381.47,383.74,380.66,383.59,347179.0,363.332,365.494,362.5605,365.3512,347179.0
2022-05-03 15:00:00,383.66,384.19,382.4,383.02,311718.0,365.4178,365.9226,364.2177,364.8083,311718.0
2022-05-03 15:30:00,382.98,383.62,381.29,382.74,708950.0,364.7702,365.3797,363.1605,364.5416,708950.0
2022-05-04 09:30:00,383.35,383.67,382.42,382.45,870894.0,365.1226,365.4274,364.2368,364.2654,870894.0
2022-05-04 10:00:00,382.39,382.53,380.97,381.72,205390.0,364.2082,364.3416,362.8557,363.5701,205390.0
2022-05-04 10:30:00,381.77,382.07,380.78,381.48,267093.0,363.6177,363.9034,362.6748,363.3415,267093.0
2022-05-04 11:00:00,381.52,381.69,380.58,380.85,190144.0,363.3796,363.5415,362.4843,362.7414,190144.0
2022-05-04 11:30:00,380.86,382.11,380.28,381.67,139927.0,362.751,363.9415,362.1985,363.5225,139927.0
2022-05-04 12:00:00,381.7,383.42,381.4,383.31,117946.0,363.551,365.1892,363.2653,365.0845,117946.0
2022-05-04 12:30:00,383.39,384.28,383.19,384.23,237390.0,365.1607,366.0084,364.9702,365.9607,237390.0
2022-05-04 13:00:00,384.36,384.64,383.22,383.61,234430.0,366.0845,366.3512,364.9988,365.3702,234430.0
2022-05-04 13:30:00,383.65,385.04,383.26,384.49,243328.0,365.4083,366.7322,365.0369,366.2084,243328.0
2022-05-04 14:00:00,384.37,386.15,382.14,385.02,617234.0,366.0941,367.7894,363.9701,366.7132,617234.0
2022-05-04 14:30:00,385.05,389.96,380.66,389.44,1049945.0,366.7417,371.4183,362.5605,370.923,1049945.0
2022-05-04 15:00:00,389.52,392.57,388.91,392.51,686125.0,370.9992,373.9042,370.4182,373.847,686125.0
2022-05-04 15:30:00,392.63,394.93,392.52,394.37,792763.0,373.9613,376.152,373.8566,375.6186,792763.0
2022-05-05 09:30:00,390.22,390.31,387.08,387.5,625343.0,371.6659,371.7516,368.6752,369.0752,625343.0
2022-05-05 10:00:00,387.55,387.55,384.0,384.33,566417.0,369.1229,369.1229,365.7417,366.056,566417.0
2022-05-05 10:30:00,384.31,384.62,381.66,383.1,989963.0,366.0369,366.3322,363.5129,364.8845,989963.0
2022-05-05 11:00:00,383.02,383.41,380.2,381.24,664632.0,364.8083,365.1797,362.1223,363.1129,664632.0
2022-05-05 11:30:00,381.18,382.84,378.98,379.01,470705.0,363.0558,364.6368,360.9604,360.9889,470705.0
2022-05-05 12:00:00,379.01,381.38,377.8,380.57,714194.0,360.9889,363.2462,359.8365,362.4748,714194.0
2022-05-05 12:30:00,380.55,381.27,378.76,380.95,468162.0,362.4557,363.1415,360.7508,362.8367,468162.0
2022-05-05 13:00:00,381.1,382.73,380.41,381.37,291195.0,362.9796,364.5321,362.3224,363.2367,291195.0
2022-05-05 13:30:00,381.35,382.3,379.47,380.09,213311.0,363.2177,364.1225,361.4271,362.0176,213311.0
2022-05-05 14:00:00,380.04,381.59,378.66,378.66,336836.0,361.97,363.4463,360.6556,360.6556,336836.0
2022-05-05 14:30:00,378.63,380.68,378.34,379.42,404179.0,360.627,362.5795,360.3508,361.3794,404179.0
2022-05-05 15:00:00,379.41,379.66,376.64,376.9,605875.0,361.3699,361.608,358.7316,358.9793,605875.0
2022-05-05 15:30:00,376.9,380.84,376.35,380.43,1247459.0,358.9793,362.7319,358.4554,362.3414,1247459.0
2022-05-06 09:30:00,378.01,378.47,372.95,373.49,837071.0,360.0365,360.4746,355.2171,355.7314,837071.0
2022-05-06 10:00:00,373.41,378.34,372.99,376.39,553248.0,355.6552,360.3508,355.2552,358.4935,553248.0
2022-05-06 10:30:00,376.41,380.0,374.74,379.41,378571.0,358.5126,361.9319,356.922,361.3699,378571.0
2022-05-06 11:00:00,379.37,381.28,377.92,380.27,421932.0,361.3318,363.151,359.9508,362.189,421932.0
2022-05-06 11:30:00,380.35,380.47,376.45,376.76,335185.0,362.2652,362.3795,358.5507,358.8459,335185.0
2022-05-06 12:00:00,376.81,379.64,376.43,378.53,272812.0,358.8935,361.589,358.5316,360.5318,272812.0
2022-05-06 12:30:00,378.61,380.51,377.67,380.34,355589.0,360.6079,362.4176,359.7126,362.2557,355589.0
2022-05-06 13:00:00,380.44,380.8,377.77,378.6,333927.0,362.3509,362.6938,359.8079,360.5984,333927.0
2022-05-06 13:30:00,378.74,379.5,376.67,376.97,247396.0,360.7318,361.4556,358.7602,359.0459,247396.0
2022-05-06 14:00:00,376.94,377.53,375.31,375.68,335085.0,359.0174,359.5793,357.4649,357.8173,335085.0
2022-05-06 14:30:00,375.7,377.41,374.88,375.91,368502.0,357.8363,359.465,357.0553,358.0363,368502.0
2022-05-06 15:00:00,375.97,376.32,374.44,375.64,426561.0,358.0935,358.4268,356.6362,357.7792,426561.0
2022-05-06 15:30:00,375.59,379.61,375.54,378.13,872825.0,357.7315,361.5604,357.6839,360.1508,872825.0
2022-05-09 09:30:00,372.36,373.56,370.67,372.43,645970.0,354.6551,355.7981,353.0455,354.7218,645970.0
2022-05-09 10:00:00,372.35,372.62,369.75,369.94,549616.0,354.6456,354.9028,352.1692,352.3502,549616.0
2022-05-09 10:30:00,369.91,370.52,368.36,368.6,631065.0,352.3216,352.9026,350.8453,351.0739,631065.0
2022-05-09 11:00:00,368.54,369.29,367.6,367.81,475481.0,351.0168,351.7311,350.1214,350.3215,475481.0
2022-05-09 11:30:00,367.75,369.98,367.04,369.42,538848.0,350.2643,352.3883,349.5881,351.8549,538848.0
2022-05-09 12:00:00,369.4,371.39,368.26,370.64,420575.0,351.8359,353.7312,350.7501,353.0169,420575.0
2022-05-09 12:30:00,370.58,371.25,368.3,368.41,314462.0,352.9598,353.5979,350.7882,350.8929,314462.0
2022-05-09 13:00:00,368.31,369.34,367.77,369.13,320279.0,350.7977,351.7787,350.2834,351.5787,320279.0
2022-05-09 13:30:00,369.17,369.45,367.13,368.15,313805.0,351.6168,351.8835,349.6738,350.6453,313805.0
2022-05-09 14:00:00,368.15,369.07,367.31,367.74,384535.0,350.6453,351.5216,349.8452,350.2548,384535.0
2022-05-09 14:30:00,367.73,369.15,366.86,368.87,483819.0,350.2453,351.5977,349.4166,351.3311,483819.0
2022-05-09 15:00:00,368.98,370.05,366.97,367.34,518497.0,351.4358,352.455,349.5214,349.8738,518497.0
2022-05-09 15:30:00,367.34,367.36,364.5,365.98,1867548.0,349.8738,349.8929,347.1688,348.5785,1867548.0
2022-05-10 09:30:00,371.9,373.22,369.37,371.41,736713.0,354.217,355.4742,351.8073,353.7503,736713.0
2022-05-10 10:00:00,371.41,372.29,369.38,369.93,356659.0,353.7503,354.5884,351.8168,352.3407,356659.0
2022-05-10 10:30:00,369.95,370.16,366.14,366.74,357411.0,352.3597,352.5597,348.7309,349.3023,357411.0
2022-05-10 11:00:00,366.59,367.45,363.9,365.23,404698.0,349.1595,349.9786,346.5974,347.8641,404698.0
2022-05-10 11:30:00,365.24,366.68,363.79,365.3,416139.0,347.8737,349.2452,346.4926,347.9308,416139.0
2022-05-10 12:00:00,365.26,366.24,364.0,364.36,490623.0,347.8927,348.8261,346.6926,347.0355,490623.0
2022-05-10 12:30:00,364.29,365.49,362.91,363.92,348192.0,346.9688,348.1118,345.6544,346.6164,348192.0
2022-05-10 13:00:00,363.97,366.34,363.64,366.29,336643.0,346.664,348.9214,346.3497,348.8737,336643.0
2022-05-10 13:30:00,366.34,370.54,366.33,370.49,400089.0,348.9214,352.9217,348.9118,352.874,400089.0
2022-05-10 14:00:00,370.52,370.64,367.57,368.28,385234.0,352.9026,353.0169,350.0929,350.7691,385234.0
2022-05-10 14:30:00,368.35,369.77,367.66,368.85,311565.0,350.8358,352.1883,350.1786,351.312,311565.0
2022-05-10 15:00:00,369.04,370.2,367.09,367.4,367219.0,351.493,352.5978,349.6357,349.931,367219.0
2022-05-10 15:30:00,367.28,367.35,365.94,366.8,530912.0,349.8167,349.8833,348.5404,349.3595,530912.0
2022-05-11 09:30:00,365.83,370.55,364.2,369.74,814048.0,348.4356,352.9312,346.8831,352.1597,814048.0
2022-05-11 10:00:00,369.71,370.78,367.31,370.1,609493.0,352.1311,353.1502,349.8452,352.5026,609493.0
2022-05-11 10:30:00,370.01,371.36,368.45,369.16,352230.0,352.4169,353.7027,350.931,351.6073,352230.0
2022-05-11 11:00:00,369.04,369.5,367.35,369.36,269031.0,351.493,351.9311,349.8833,351.7978,269031.0
2022-05-11 11:30:00,369.41,371.11,368.46,368.88,261718.0,351.8454,353.4646,350.9406,351.3406,261718.0
2022-05-11 12:00:00,368.79,369.2,366.5,366.64,248043.0,351.2549,351.6454,349.0738,349.2071,248043.0
2022-05-11 12:30:00,366.54,367.37,364.78,364.89,263069.0,349.1118,349.9024,347.4355,347.5403,263069.0
2022-05-11 13:00:00,364.81,365.0,363.5,363.67,247411.0,347.4641,347.6451,346.2164,346.3783,247411.0
2022-05-11 13:30:00,363.62,364.27,361.49,361.71,346942.0,346.3307,346.9498,344.302,344.5115,346942.0
2022-05-11 14:00:00,361.7,365.21,361.67,363.95,327418.0,344.502,347.8451,344.4734,346.645,327418.0
2022-05-11 14:30:00,363.9,365.95,363.21,363.36,384479.0,346.5974,348.5499,345.9402,346.0831,384479.0
2022-05-11 15:00:00,363.31,363.73,362.09,362.76,525560.0,346.0354,346.4355,344.8734,345.5116,525560.0
2022-05-11 15:30:00,362.81,363.27,360.27,361.0,965164.0,345.5592,345.9973,343.14,343.8353,965164.0
2022-05-12 09:30:00,358.0,359.59,355.65,357.21,853355.0,340.9779,342.4923,338.7396,340.2255,853355.0
2022-05-12 10:00:00,357.06,361.88,356.04,360.28,537823.0,340.0826,344.6734,339.1111,343.1495,537823.0
2022-05-12 10:30:00,360.31,362.34,359.18,362.13,474191.0,343.1781,345.1115,342.1018,344.9115,474191.0
2022-05-12 11:00:00,362.17,363.75,360.85,361.22,305561.0,344.9496,346.4545,343.6924,344.0448,305561.0
2022-05-12 11:30:00,361.2,361.5,357.25,357.27,237030.0,344.0258,344.3115,340.2636,340.2826,237030.0
2022-05-12 12:00:00,357.26,359.21,356.78,358.93,468297.0,340.2731,342.1304,339.8159,341.8637,468297.0
2022-05-12 12:30:00,358.93,360.63,358.29,358.81,244149.0,341.8637,343.4829,341.2541,341.7494,244149.0
2022-05-12 13:00:00,358.81,359.49,357.25,357.77,178913.0,341.7494,342.3971,340.2636,340.7588,178913.0
2022-05-12 13:30:00,357.74,358.19,355.11,355.73,327737.0,340.7303,341.1589,338.2253,338.8158,327737.0
2022-05-12 14:00:00,355.65,356.57,354.8,355.62,353154.0,338.7396,339.6159,337.9301,338.7111,353154.0
2022-05-12 14:30:00,355.64,355.85,354.02,354.46,487528.0,338.7301,338.9301,337.1871,337.6062,487528.0
2022-05-12 15:00:00,354.56,358.74,354.23,356.79,550483.0,337.7015,341.6827,337.3872,339.8254,550483.0
2022-05-12 15:30:00,356.91,360.85,356.91,360.66,697132.0,339.9397,343.6924,339.9397,343.5114,697132.0
2022-05-13 09:30:00,364.61,366.8,363.64,366.39,512640.0,347.2736,349.3595,346.3497,348.969,512640.0
2022-05-13 10:00:00,366.42,369.04,366.29,368.6,341872.0,348.9976,351.493,348.8737,351.0739,341872.0
2022-05-13 10:30:00,368.62,369.0,367.08,368.52,286664.0,351.093,351.4549,349.6262,350.9977,286664.0
2022-05-13 11:00:00,368.41,369.17,367.9,369.05,245323.0,350.8929,351.6168,350.4072,351.5025,245323.0
2022-05-13 11:30:00,369.11,369.32,368.41,368.95,160961.0,351.5597,351.7597,350.8929,351.4073,160961.0
2022-05-13 12:00:00,369.14,370.58,369.01,369.73,232422.0,351.5882,352.9598,351.4644,352.1502,232422.0
2022-05-13 12:30:00,369.77,370.22,368.31,369.3,194371.0,352.1883,352.6169,350.7977,351.7406,194371.0
2022-05-13 13:00:00,369.3,369.64,368.23,368.5,223665.0,351.7406,352.0645,350.7215,350.9787,223665.0
2022-05-13 13:30:00,368.62,368.88,366.87,367.09,180613.0,351.093,351.3406,349.4262,349.6357,180613.0
2022-05-13 14:00:00,367.09,367.09,365.09,365.94,292237.0,349.6357,349.6357,347.7308,348.5404,292237.0
2022-05-13 14:30:00,365.98,368.2,365.94,368.17,646912.0,348.5785,350.6929,348.5404,350.6643,646912.0
2022-05-13 15:00:00,368.19,369.89,367.99,369.84,288320.0,350.6834,352.3026,350.4929,352.2549,288320.0
2022-05-13 15:30:00,369.8,370.02,367.59,369.17,548668.0,352.2168,352.4264,350.1119,351.6168,548668.0
2022-05-16 09:30:00,367.71,368.83,365.45,366.4,627409.0,350.2262,351.293,348.0737,348.9785,627409.0
2022-05-16 10:00:00,366.36,369.3,365.51,369.16,264601.0,348.9404,351.7406,348.1308,351.6073,264601.0
2022-05-16 10:30:00,369.22,369.22,366.2,366.37,289433.0,351.6644,351.6644,348.788,348.9499,289433.0
2022-05-16 11:00:00,366.26,367.47,365.83,366.88,273535.0,348.8452,349.9976,348.4356,349.4357,273535.0
2022-05-16 11:30:00,366.84,369.21,366.13,368.93,316364.0,349.3976,351.6549,348.7213,351.3882,316364.0
2022-05-16 12:00:00,369.04,369.55,367.59,368.09,143825.0,351.493,351.9787,350.1119,350.5882,143825.0
2022-05-16 12:30:00,368.04,368.67,367.16,367.55,104904.0,350.5405,351.1406,349.7024,350.0738,104904.0
2022-05-16 13:00:00,367.35,369.79,367.09,369.69,141145.0,349.8833,352.2073,349.6357,352.1121,141145.0
2022-05-16 13:30:00,369.77,370.21,369.17,369.52,141700.0,352.1883,352.6073,351.6168,351.9502,141700.0
2022-05-16 14:00:00,369.6,370.94,369.05,370.93,194812.0,352.0264,353.3026,351.5025,353.2931,194812.0
2022-05-16 14:30:00,370.99,371.35,369.81,370.45,303388.0,353.3503,353.6931,352.2264,352.8359,303388.0
2022-05-16 15:00:00,370.44,370.74,368.3,368.58,202747.0,352.8264,353.1121,350.7882,351.0549,202747.0
2022-05-16 15:30:00,368.58,368.85,367.08,367.88,417274.0,351.0549,351.312,349.6262,350.3881,417274.0
2022-05-17 09:30:00,373.66,373.76,371.76,372.37,383320.0,355.8933,355.9886,354.0837,354.6646,383320.0
2022-05-17 10:00:00,372.49,373.33,371.48,371.57,241217.0,354.7789,355.579,353.817,353.9027,241217.0
2022-05-17 10:30:00,371.57,372.02,370.08,371.2,207127.0,353.9027,354.3313,352.4835,353.5503,207127.0
2022-05-17 11:00:00,371.21,372.61,371.06,372.45,156630.0,353.5598,354.8932,353.4169,354.7408,156630.0
2022-05-17 11:30:00,372.53,373.23,372.3,372.65,128897.0,354.817,355.4838,354.598,354.9313,128897.0
2022-05-17 12:00:00,372.75,373.32,371.95,373.1,83016.0,355.0266,355.5695,354.2646,355.3599,83016.0
2022-05-17 12:30:00,373.06,374.06,372.93,373.4,105424.0,355.3218,356.2743,355.198,355.6457,105424.0
2022-05-17 13:00:00,373.37,374.24,372.72,373.59,99576.0,355.6171,356.4457,354.998,355.8266,99576.0
2022-05-17 13:30:00,373.64,374.04,373.35,373.46,188049.0,355.8743,356.2552,355.598,355.7028,188049.0
2022-05-17 14:00:00,373.52,374.53,370.94,372.13,424249.0,355.76,356.7219,353.3026,354.4361,424249.0
2022-05-17 14:30:00,372.0,374.79,371.18,374.18,392201.0,354.3122,356.9696,353.5312,356.3886,392201.0
2022-05-17 15:00:00,374.13,375.56,374.11,375.05,700608.0,356.341,357.703,356.3219,357.2172,700608.0
2022-05-17 15:30:00,375.1,375.37,373.94,375.25,428862.0,357.2648,357.522,356.16,357.4077,428862.0
2022-05-18 09:30:00,370.98,371.16,368.5,368.69,555918.0,353.3407,353.5122,350.9787,351.1596,555918.0
2022-05-18 10:00:00,368.66,369.58,368.08,368.09,512971.0,351.131,352.0073,350.5786,350.5882,512971.0
2022-05-18 10:30:00,368.03,368.71,367.63,368.35,224869.0,350.531,351.1787,350.15,350.8358,224869.0
2022-05-18 11:00:00,368.26,368.26,364.74,364.94,245866.0,350.7501,350.7501,347.3974,347.5879,245866.0
2022-05-18 11:30:00,364.96,365.99,364.29,364.46,308187.0,347.607,348.588,346.9688,347.1307,308187.0
2022-05-18 12:00:00,364.44,364.71,363.28,363.65,201034.0,347.1117,347.3689,346.0069,346.3593,201034.0
2022-05-18 12:30:00,363.68,365.03,363.39,364.98,152785.0,346.3878,347.6736,346.1116,347.626,152785.0
2022-05-18 13:00:00,364.92,364.92,362.1,362.48,233773.0,347.5689,347.5689,344.883,345.2449,233773.0
2022-05-18 13:30:00,362.44,362.98,360.75,361.23,328674.0,345.2068,345.7211,343.5972,344.0543,328674.0
2022-05-18 14:00:00,361.3,361.98,360.66,361.84,311803.0,344.121,344.7687,343.5114,344.6353,311803.0
2022-05-18 14:30:00,361.82,362.02,359.86,360.0,356588.0,344.6163,344.8068,342.7495,342.8828,356588.0
2022-05-18 15:00:00,360.01,360.91,359.12,359.28,337648.0,342.8923,343.7495,342.0447,342.197,337648.0
2022-05-18 15:30:00,359.24,361.05,359.0,360.35,1132365.0,342.1589,343.8829,341.9304,343.2162,1132365.0
2022-05-19 09:30:00,357.13,360.07,355.85,357.33,702197.0,340.1493,342.9495,338.9301,340.3398,702197.0
2022-05-19 10:00:00,357.16,360.24,356.91,358.1,339214.0,340.1778,343.1114,339.9397,341.0732,339214.0
2022-05-19 10:30:00,357.98,359.09,356.54,357.77,331827.0,340.9589,342.0161,339.5873,340.7588,331827.0
2022-05-19 11:00:00,357.78,358.82,356.9,358.07,245101.0,340.7684,341.7589,339.9302,341.0446,245101.0
2022-05-19 11:30:00,358.14,361.5,358.14,360.24,279006.0,341.1113,344.3115,341.1113,343.1114,279006.0
2022-05-19 12:00:00,360.27,361.2,359.23,360.12,195320.0,343.14,344.0258,342.1494,342.9971,195320.0
2022-05-19 12:30:00,359.97,360.2,357.42,358.36,223336.0,342.8542,343.0733,340.4255,341.3208,223336.0
2022-05-19 13:00:00,358.43,359.02,356.95,358.06,217565.0,341.3875,341.9494,339.9778,341.0351,217565.0
2022-05-19 13:30:00,358.14,360.47,357.06,359.98,308292.0,341.1113,343.3305,340.0826,342.8638,308292.0
2022-05-19 14:00:00,360.05,360.14,358.54,359.19,209326.0,342.9304,343.0162,341.4922,342.1113,209326.0
2022-05-19 14:30:00,359.26,361.36,358.88,360.94,338492.0,342.178,344.1781,341.8161,343.7781,338492.0
2022-05-19 15:00:00,361.03,362.23,358.27,358.32,453778.0,343.8638,345.0068,341.2351,341.2827,453778.0
2022-05-19 15:30:00,358.24,359.47,357.59,357.96,848221.0,341.2065,342.378,340.5874,340.9398,848221.0
2022-05-20 09:30:00,361.5,361.95,360.0,361.13,1084125.0,344.3115,344.7401,342.8828,343.9591,1084125.0
2022-05-20 10:00:00,361.15,361.4,358.35,359.44,270285.0,343.9781,344.2162,341.3113,342.3494,270285.0
2022-05-20 10:30:00,359.33,359.5,356.16,356.16,208946.0,342.2447,342.4066,339.2254,339.2254,208946.0
2022-05-20 11:00:00,356.13,356.54,354.32,355.28,264097.0,339.1968,339.5873,337.4729,338.3872,264097.0
2022-05-20 11:30:00,355.27,356.11,354.73,354.98,251790.0,338.3777,339.1778,337.8634,338.1015,251790.0
2022-05-20 12:00:00,354.94,355.1,352.55,353.39,454950.0,338.0634,338.2158,335.787,336.5871,454950.0
2022-05-20 12:30:00,353.35,353.73,351.0,351.98,633990.0,336.549,336.9109,334.3107,335.2441,633990.0
2022-05-20 13:00:00,352.02,352.03,349.84,349.87,434416.0,335.2822,335.2918,333.2059,333.2345,434416.0
2022-05-20 13:30:00,349.9,353.0,349.76,352.41,416156.0,333.263,336.2156,333.1297,335.6537,416156.0
2022-05-20 14:00:00,352.45,352.71,350.74,351.62,305221.0,335.6918,335.9394,334.0631,334.9013,305221.0
2022-05-20 14:30:00,351.43,353.68,350.54,352.54,367518.0,334.7203,336.8633,333.8726,335.7775,367518.0
2022-05-20 15:00:00,352.59,354.11,351.42,354.1,456656.0,335.8251,337.2729,334.7108,337.2633,456656.0
2022-05-20 15:30:00,354.06,358.4,353.38,358.09,1174625.0,337.2252,341.3589,336.5776,341.0636,1174625.0
2022-05-23 09:30:00,361.09,362.52,359.5,360.53,546931.0,343.921,345.283,342.4066,343.3876,546931.0
2022-05-23 10:00:00,360.52,362.15,358.85,362.15,321727.0,343.3781,344.9306,341.7875,344.9306,321727.0
2022-05-23 10:30:00,362.24,363.09,360.96,362.17,676435.0,345.0163,345.8259,343.7972,344.9496,676435.0
2022-05-23 11:00:00,362.13,364.1,361.75,363.96,296883.0,344.9115,346.7879,344.5496,346.6545,296883.0
2022-05-23 11:30:00,363.96,364.94,363.78,364.36,153325.0,346.6545,347.5879,346.4831,347.0355,153325.0
2022-05-23 12:00:00,364.28,365.47,364.21,364.47,166427.0,346.9593,348.0927,346.8926,347.1403,166427.0
2022-05-23 12:30:00,364.55,364.85,363.37,363.98,202141.0,347.2165,347.5022,346.0926,346.6736,202141.0
2022-05-23 13:00:00,363.98,364.02,362.17,363.2,166120.0,346.6736,346.7117,344.9496,345.9307,166120.0
2022-05-23 13:30:00,363.21,364.74,362.88,364.58,147742.0,345.9402,347.3974,345.6259,347.245,147742.0
2022-05-23 14:00:00,364.74,365.21,364.16,364.75,164801.0,347.3974,347.8451,346.845,347.407,164801.0
2022-05-23 14:30:00,364.74,365.57,364.09,364.22,211574.0,347.3974,348.188,346.7783,346.9022,211574.0
2022-05-23 15:00:00,364.23,365.13,363.63,364.11,245312.0,346.9117,347.7689,346.3402,346.7974,245312.0
2022-05-23 15:30:00,364.04,364.94,363.06,364.89,654276.0,346.7307,347.5879,345.7973,347.5403,654276.0
2022-05-24 09:30:00,360.85,361.73,359.1,359.18,420313.0,343.6924,344.5306,342.0256,342.1018,420313.0
2022-05-24 10:00:00,359.15,359.3,356.13,357.54,958220.0,342.0732,342.2161,339.1968,340.5398,958220.0
2022-05-24 10:30:00,357.51,357.51,355.7,356.63,285808.0,340.5112,340.5112,338.7873,339.673,285808.0
2022-05-24 11:00:00,356.71,357.49,356.04,357.16,221996.0,339.7492,340.4922,339.1111,340.1778,221996.0
2022-05-24 11:30:00,357.15,359.41,356.61,358.78,203226.0,340.1683,342.3209,339.654,341.7208,203226.0
2022-05-24 12:00:00,358.7,360.88,358.3,359.14,273842.0,341.6446,343.721,341.2636,342.0637,273842.0
2022-05-24 12:30:00,359.15,359.43,357.72,358.65,154102.0,342.0732,342.3399,340.7112,341.597,154102.0
2022-05-24 13:00:00,358.63,358.66,357.36,358.47,162561.0,341.578,341.6065,340.3683,341.4256,162561.0
2022-05-24 13:30:00,358.42,360.33,357.72,359.84,266709.0,341.3779,343.1971,340.7112,342.7304,266709.0
2022-05-24 14:00:00,359.91,361.42,359.15,360.37,206714.0,342.7971,344.2353,342.0732,343.2352,206714.0
2022-05-24 14:30:00,360.33,361.3,358.55,359.22,198992.0,343.1971,344.121,341.5018,342.1399,198992.0
2022-05-24 15:00:00,359.2,361.09,359.1,360.98,301465.0,342.1208,343.921,342.0256,343.8162,301465.0
2022-05-24 15:30:00,361.04,363.21,360.78,362.15,661676.0,343.8734,345.9402,343.6257,344.9306,661676.0
2022-05-25 09:30:00,360.54,363.39,360.27,362.63,305457.0,343.3971,346.1116,343.14,345.3878,305457.0
2022-05-25 10:00:00,362.56,364.38,361.72,364.37,207072.0,345.3211,347.0546,344.521,347.045,207072.0
2022-05-25 10:30:00,364.37,365.3,363.65,364.32,226882.0,347.045,347.9308,346.3593,346.9974,226882.0
2022-05-25 11:00:00,364.34,364.41,363.49,363.9,268232.0,347.0165,347.0831,346.2069,346.5974,268232.0
2022-05-25 11:30:00,363.8,363.83,362.33,363.29,250955.0,346.5021,346.5307,345.102,346.0164,250955.0
2022-05-25 12:00:00,363.22,363.75,361.39,361.84,217741.0,345.9497,346.4545,344.2067,344.6353,217741.0
2022-05-25 12:30:00,361.97,362.61,361.37,362.59,196869.0,344.7591,345.3687,344.1877,345.3497,196869.0
2022-05-25 13:00:00,362.53,362.75,361.55,362.62,177720.0,345.2925,345.5021,344.3591,345.3782,177720.0
2022-05-25 13:30:00,362.5,363.2,362.36,362.61,122964.0,345.2639,345.9307,345.1306,345.3687,122964.0
2022-05-25 14:00:00,362.65,364.94,360.88,364.84,373224.0,345.4068,347.5879,343.721,347.4927,373224.0
2022-05-25 14:30:00,364.89,365.73,364.31,365.54,288963.0,347.5403,348.3404,346.9879,348.1594,288963.0
2022-05-25 15:00:00,365.57,367.16,365.38,366.3,300364.0,348.188,349.7024,348.007,348.8833,300364.0
2022-05-25 15:30:00,366.35,366.75,364.42,365.4,587860.0,348.9309,349.3119,347.0927,348.0261,587860.0
2022-05-26 09:30:00,366.45,370.23,366.27,370.02,455222.0,349.0261,352.6264,348.8547,352.4264,455222.0
2022-05-26 10:00:00,370.12,371.34,369.91,370.72,360104.0,352.5216,353.6836,352.3216,353.0931,360104.0
2022-05-26 10:30:00,370.77,371.39,370.31,371.36,217860.0,353.1407,353.7312,352.7026,353.7027,217860.0
2022-05-26 11:00:00,371.34,372.16,371.28,371.55,164459.0,353.6836,354.4646,353.6265,353.8836,164459.0
2022-05-26 11:30:00,371.59,371.94,371.08,371.75,171770.0,353.9217,354.2551,353.436,354.0741,171770.0
2022-05-26 12:00:00,371.72,372.92,371.56,372.92,273597.0,354.0456,355.1885,353.8932,355.1885,273597.0
2022-05-26 12:30:00,372.92,373.54,372.6,373.54,276653.0,355.1885,355.779,354.8837,355.779,276653.0
2022-05-26 13:00:00,373.5,374.12,372.72,372.84,196783.0,355.7409,356.3314,354.998,355.1123,196783.0
2022-05-26 13:30:00,372.89,373.5,372.78,373.43,129810.0,355.1599,355.7409,355.0552,355.6742,129810.0
2022-05-26 14:00:00,373.41,373.77,372.94,373.31,179813.0,355.6552,355.9981,355.2075,355.56,179813.0
2022-05-26 14:30:00,373.31,373.42,372.64,373.21,171864.0,355.56,355.6647,354.9218,355.4647,171864.0
2022-05-26 15:00:00,373.21,373.26,371.88,372.4,274581.0,355.4647,355.5123,354.1979,354.6932,274581.0
2022-05-26 15:30:00,372.37,374.13,372.24,372.52,403947.0,354.6646,356.341,354.5408,354.8075,403947.0
2022-05-27 09:30:00,374.94,378.31,374.8,377.86,559866.0,357.1124,360.3222,356.9791,359.8936,559866.0
2022-05-27 10:00:00,377.9,379.01,377.57,378.44,311090.0,359.9317,360.9889,359.6174,360.446,311090.0
2022-05-27 10:30:00,378.57,378.78,377.65,377.76,242524.0,360.5698,360.7699,359.6936,359.7984,242524.0
2022-05-27 11:00:00,377.78,378.83,377.38,378.59,198053.0,359.8174,360.8175,359.4364,360.5889,198053.0
2022-05-27 11:30:00,378.58,379.31,378.39,379.2,206371.0,360.5794,361.2747,360.3984,361.1699,206371.0
2022-05-27 12:00:00,379.23,379.54,378.71,379.05,150679.0,361.1985,361.4937,360.7032,361.027,150679.0
2022-05-27 12:30:00,379.01,379.27,378.55,379.12,102401.0,360.9889,361.2366,360.5508,361.0937,102401.0
2022-05-27 13:00:00,379.16,379.47,378.92,379.08,105589.0,361.1318,361.4271,360.9032,361.0556,105589.0
2022-05-27 13:30:00,379.11,379.3,378.65,378.96,92805.0,361.0842,361.2651,360.646,360.9413,92805.0
2022-05-27 14:00:00,378.96,379.39,378.71,379.19,123569.0,360.9413,361.3509,360.7032,361.1604,123569.0
2022-05-27 14:30:00,379.22,379.83,379.11,379.77,148721.0,361.1889,361.7699,361.0842,361.7128,148721.0
2022-05-27 15:00:00,379.74,381.01,379.65,380.92,249288.0,361.6842,362.8938,361.5985,362.8081,249288.0
2022-05-27 15:30:00,380.9,381.86,380.26,381.86,371133.0,362.7891,363.7034,362.1795,363.7034,371133.0
2022-05-31 09:30:00,380.12,380.45,377.09,378.01,557389.0,362.0462,362.3605,359.1602,360.0365,557389.0
2022-05-31 10:00:00,377.98,379.68,376.92,378.54,259822.0,360.0079,361.6271,358.9983,360.5413,259822.0
2022-05-31 10:30:00,378.45,380.07,378.4,379.61,212136.0,360.4556,361.9985,360.4079,361.5604,212136.0
2022-05-31 11:00:00,379.59,380.15,378.2,378.55,159583.0,361.5414,362.0747,360.2174,360.5508,159583.0
2022-05-31 11:30:00,378.33,381.37,378.08,381.11,163319.0,360.3413,363.2367,360.1031,362.9891,163319.0
2022-05-31 12:00:00,381.14,382.0,380.13,380.85,209597.0,363.0177,363.8368,362.0557,362.7414,209597.0
2022-05-31 12:30:00,380.94,382.2,380.67,381.63,152957.0,362.8272,364.0273,362.57,363.4844,152957.0
2022-05-31 13:00:00,381.56,382.08,380.23,380.61,130009.0,363.4177,363.913,362.1509,362.5129,130009.0
2022-05-31 13:30:00,380.51,382.7,380.48,382.62,179838.0,362.4176,364.5035,362.389,364.4273,179838.0
2022-05-31 14:00:00,382.56,382.85,381.5,381.89,167684.0,364.3701,364.6463,363.3605,363.732,167684.0
2022-05-31 14:30:00,381.87,382.08,378.97,379.72,256119.0,363.7129,363.913,360.9508,361.6652,256119.0
2022-05-31 15:00:00,379.66,381.07,378.81,380.88,219753.0,361.608,362.951,360.7984,362.77,219753.0
2022-05-31 15:30:00,380.92,381.73,379.15,379.62,723690.0,362.8081,363.5796,361.1223,361.5699,723690.0
2022-06-01 09:30:00,381.61,382.64,380.58,381.33,401647.0,363.4653,364.4463,362.4843,363.1986,401647.0
2022-06-01 10:00:00,381.5,381.67,377.15,377.17,303662.0,363.3605,363.5225,359.2174,359.2364,303662.0
2022-06-01 10:30:00,377.16,377.87,376.1,377.59,250410.0,359.2269,359.9031,358.2173,359.6364,250410.0
2022-06-01 11:00:00,377.6,377.6,375.05,375.82,292162.0,359.646,359.646,357.2172,357.9506,292162.0
2022-06-01 11:30:00,375.72,376.04,374.48,374.68,170252.0,357.8554,358.1601,356.6743,356.8648,170252.0
2022-06-01 12:00:00,374.74,375.44,374.2,374.7,158221.0,356.922,357.5887,356.4076,356.8839,158221.0
2022-06-01 12:30:00,374.59,375.6,374.1,375.05,162141.0,356.7791,357.7411,356.3124,357.2172,162141.0
2022-06-01 13:00:00,375.04,376.51,374.89,376.25,124053.0,357.2077,358.6078,357.0648,358.3602,124053.0
2022-06-01 13:30:00,376.17,377.27,375.83,376.74,123382.0,358.284,359.3317,357.9601,358.8269,123382.0
2022-06-01 14:00:00,376.66,378.86,376.66,378.44,165627.0,358.7507,360.8461,358.7507,360.446,165627.0
2022-06-01 14:30:00,378.5,379.01,377.71,377.95,159124.0,360.5032,360.9889,359.7507,359.9793,159124.0
2022-06-01 15:00:00,377.96,379.24,377.43,378.52,200049.0,359.9889,361.208,359.4841,360.5222,200049.0
2022-06-01 15:30:00,378.52,379.08,376.5,376.56,426441.0,360.5222,361.0556,358.5983,358.6554,426441.0
2022-06-02 09:30:00,376.38,376.56,374.45,375.27,382316.0,358.484,358.6554,356.6457,357.4268,382316.0
2022-06-02 10:00:00,375.2,377.42,374.2,375.05,264513.0,357.3601,359.4745,356.4076,357.2172,264513.0
2022-06-02 10:30:00,375.04,376.78,374.72,376.74,134037.0,357.2077,358.865,356.9029,358.8269,134037.0
2022-06-02 11:00:00,376.72,378.7,376.53,378.4,199624.0,358.8078,360.6937,358.6268,360.4079,199624.0
2022-06-02 11:30:00,378.24,380.0,377.65,379.02,180057.0,360.2555,361.9319,359.6936,360.9985,180057.0
2022-06-02 12:00:00,379.1,380.54,378.84,380.54,110071.0,361.0746,362.4462,360.827,362.4462,110071.0
2022-06-02 12:30:00,380.57,381.2,380.37,380.86,112408.0,362.4748,363.0748,362.2843,362.751,112408.0
2022-06-02 13:00:00,380.92,381.16,380.31,380.9,115429.0,362.8081,363.0367,362.2271,362.7891,115429.0
2022-06-02 13:30:00,380.9,381.71,380.86,381.53,135393.0,362.7891,363.5606,362.751,363.3891,135393.0
2022-06-02 14:00:00,381.56,382.13,381.25,381.68,169973.0,363.4177,363.9606,363.1224,363.532,169973.0
2022-06-02 14:30:00,381.74,382.25,381.21,381.25,153884.0,363.5891,364.0749,363.0843,363.1224,153884.0
2022-06-02 15:00:00,381.23,382.5,381.16,381.81,200798.0,363.1034,364.313,363.0367,363.6558,200798.0
2022-06-02 15:30:00,381.76,383.74,381.75,383.69,300820.0,363.6082,365.494,363.5986,365.4464,300820.0
2022-06-03 09:30:00,379.11,380.53,378.21,379.53,295476.0,361.0842,362.4367,360.227,361.4842,295476.0
2022-06-03 10:00:00,379.88,380.6,378.82,379.21,139098.0,361.8176,362.5033,360.808,361.1794,139098.0
2022-06-03 10:30:00,379.16,379.41,377.58,378.1,142414.0,361.1318,361.3699,359.6269,360.1222,142414.0
2022-06-03 11:00:00,378.0,378.1,376.48,376.9,162389.0,360.027,360.1222,358.5792,358.9793,162389.0
2022-06-03 11:30:00,376.89,377.96,376.71,377.33,144983.0,358.9697,359.9889,358.7983,359.3888,144983.0
2022-06-03 12:00:00,377.26,378.1,376.66,377.77,149115.0,359.3221,360.1222,358.7507,359.8079,149115.0
2022-06-03 12:30:00,377.96,378.94,377.62,378.91,86677.0,359.9889,360.9223,359.665,360.8937,86677.0
2022-06-03 13:00:00,378.9,379.88,377.73,378.35,127983.0,360.8842,361.8176,359.7698,360.3603,127983.0
2022-06-03 13:30:00,378.23,378.46,377.27,377.6,119469.0,360.246,360.4651,359.3317,359.646,119469.0
2022-06-03 14:00:00,377.53,378.85,377.19,378.83,113806.0,359.5793,360.8365,359.2555,360.8175,113806.0
2022-06-03 14:30:00,378.69,378.78,377.52,378.34,104393.0,360.6841,360.7699,359.5698,360.3508,104393.0
2022-06-03 15:00:00,378.35,378.52,376.81,377.79,148163.0,360.3603,360.5222,358.8935,359.8269,148163.0
2022-06-03 15:30:00,377.78,378.02,376.73,377.46,279942.0,359.8174,360.046,358.8173,359.5126,279942.0
2022-06-06 09:30:00,381.33,381.94,380.34,381.61,258379.0,363.1986,363.7796,362.2557,363.4653,258379.0
2022-06-06 10:00:00,381.7,382.96,381.56,382.38,130896.0,363.551,364.7511,363.4177,364.1987,130896.0
2022-06-06 10:30:00,382.36,382.85,382.02,382.54,98043.0,364.1796,364.6463,363.8558,364.3511,98043.0
2022-06-06 11:00:00,382.65,382.86,379.45,380.02,233971.0,364.4559,364.6559,361.408,361.9509,233971.0
2022-06-06 11:30:00,380.04,380.8,379.54,380.37,123097.0,361.97,362.6938,361.4937,362.2843,123097.0
2022-06-06 12:00:00,380.26,380.32,377.99,378.13,148229.0,362.1795,362.2366,360.0174,360.1508,148229.0
2022-06-06 12:30:00,378.08,379.15,377.69,379.06,101388.0,360.1031,361.1223,359.7317,361.0366,101388.0
2022-06-06 13:00:00,379.06,379.07,378.14,378.68,74484.0,361.0366,361.0461,360.1603,360.6746,74484.0
2022-06-06 13:30:00,378.54,380.43,378.54,380.39,114342.0,360.5413,362.3414,360.5413,362.3033,114342.0
2022-06-06 14:00:00,380.41,380.43,378.34,378.53,96855.0,362.3224,362.3414,360.3508,360.5318,96855.0
2022-06-06 14:30:00,378.41,378.99,377.7,378.68,242929.0,360.4175,360.9699,359.7412,360.6746,242929.0
2022-06-06 15:00:00,378.5,378.86,377.44,377.94,141122.0,360.5032,360.8461,359.4936,359.9698,141122.0
2022-06-06 15:30:00,377.88,379.07,377.41,378.51,212543.0,359.9127,361.0461,359.465,360.5127,212543.0
2022-06-07 09:30:00,375.17,377.39,374.71,376.6,243117.0,357.3315,359.446,356.8934,358.6935,243117.0
2022-06-07 10:00:00,376.66,378.25,375.96,378.14,129902.0,358.7507,360.2651,358.0839,360.1603,129902.0
2022-06-07 10:30:00,378.19,380.26,378.04,379.67,220644.0,360.2079,362.1795,360.0651,361.6175,220644.0
2022-06-07 11:00:00,379.74,380.0,378.33,378.51,123427.0,361.6842,361.9319,360.3413,360.5127,123427.0
2022-06-07 11:30:00,378.53,378.71,377.76,378.57,194972.0,360.5318,360.7032,359.7984,360.5698,194972.0
2022-06-07 12:00:00,378.56,378.75,377.53,378.11,68237.0,360.5603,360.7413,359.5793,360.1317,68237.0
2022-06-07 12:30:00,378.11,379.33,377.91,379.19,90873.0,360.1317,361.2937,359.9412,361.1604,90873.0
2022-06-07 13:00:00,379.22,380.2,378.96,380.0,86394.0,361.1889,362.1223,360.9413,361.9319,86394.0
2022-06-07 13:30:00,380.04,380.19,379.68,379.73,88869.0,361.97,362.1128,361.6271,361.6747,88869.0
2022-06-07 14:00:00,379.73,381.22,379.6,380.98,100705.0,361.6747,363.0938,361.5509,362.8653,100705.0
2022-06-07 14:30:00,380.99,381.42,380.03,380.71,148155.0,362.8748,363.2843,361.9604,362.6081,148155.0
2022-06-07 15:00:00,380.67,381.46,380.61,381.38,115451.0,362.57,363.3224,362.5129,363.2462,115451.0
2022-06-07 15:30:00,381.39,382.61,381.25,382.16,317016.0,363.2558,364.4178,363.1224,363.9892,317016.0
2022-06-08 09:30:00,380.52,382.23,379.33,381.78,303216.0,362.4271,364.0558,361.2937,363.6272,303216.0
2022-06-08 10:00:00,381.85,381.88,379.95,380.95,187805.0,363.6939,363.7225,361.8842,362.8367,187805.0
2022-06-08 10:30:00,380.95,381.82,380.45,380.62,117258.0,362.8367,363.6653,362.3605,362.5224,117258.0
2022-06-08 11:00:00,380.74,382.03,380.29,381.74,154193.0,362.6367,363.8653,362.2081,363.5891,154193.0
2022-06-08 11:30:00,381.74,382.12,381.18,381.39,109094.0,363.5891,363.9511,363.0558,363.2558,109094.0
2022-06-08 12:00:00,381.31,381.83,380.11,380.59,108738.0,363.1796,363.6748,362.0366,362.4938,108738.0
2022-06-08 12:30:00,380.57,380.57,378.35,379.42,192497.0,362.4748,362.4748,360.3603,361.3794,192497.0
2022-06-08 13:00:00,379.33,379.33,378.56,378.56,115109.0,361.2937,361.2937,360.5603,360.5603,115109.0
2022-06-08 13:30:00,378.51,378.69,377.52,378.29,145386.0,360.5127,360.6841,359.5698,360.3032,145386.0
2022-06-08 14:00:00,378.33,378.74,377.38,377.82,131115.0,360.3413,360.7318,359.4364,359.8555,131115.0
2022-06-08 14:30:00,377.83,378.53,377.29,378.05,157290.0,359.865,360.5318,359.3507,360.0746,157290.0
2022-06-08 15:00:00,377.93,378.98,377.26,378.77,155646.0,359.9603,360.9604,359.3221,360.7603,155646.0
2022-06-08 15:30:00,378.81,379.16,377.64,378.06,325101.0,360.7984,361.1318,359.6841,360.0841,325101.0
2022-06-09 09:30:00,376.24,378.41,375.45,378.38,299762.0,358.3506,360.4175,357.5982,360.3889,299762.0
2022-06-09 10:00:00,378.44,378.44,376.0,377.53,156292.0,360.446,360.446,358.122,359.5793,156292.0
2022-06-09 10:30:00,377.68,378.11,375.65,376.42,118181.0,359.7222,360.1317,357.7887,358.5221,118181.0
2022-06-09 11:00:00,376.28,376.43,375.15,375.86,100340.0,358.3887,358.5316,357.3125,357.9887,100340.0
2022-06-09 11:30:00,375.83,377.17,375.47,376.43,97162.0,357.9601,359.2364,357.6172,358.5316,97162.0
2022-06-09 12:00:00,376.34,376.63,375.35,376.39,89068.0,358.4459,358.7221,357.503,358.4935,89068.0
2022-06-09 12:30:00,376.46,377.36,376.18,377.18,86734.0,358.5602,359.4174,358.2935,359.2459,86734.0
2022-06-09 13:00:00,377.21,377.72,376.1,376.23,66596.0,359.2745,359.7603,358.2173,358.3411,66596.0
2022-06-09 13:30:00,376.25,376.4,375.33,376.4,97886.0,358.3602,358.503,357.4839,358.503,97886.0
2022-06-09 14:00:00,376.38,376.38,374.98,375.44,105675.0,358.484,358.484,357.1505,357.5887,105675.0
2022-06-09 14:30:00,375.26,375.28,373.75,373.79,157938.0,357.4172,357.4363,355.979,356.0171,157938.0
2022-06-09 15:00:00,373.75,373.84,371.81,371.83,235651.0,355.979,356.0648,354.1313,354.1503,235651.0
2022-06-09 15:30:00,371.82,371.96,369.02,369.06,436232.0,354.1408,354.2741,351.4739,351.512,436232.0
2022-06-10 09:30:00,362.93,363.69,361.19,361.62,507451.0,345.6735,346.3974,344.0162,344.4258,507451.0
2022-06-10 10:00:00,361.57,361.57,358.63,358.78,701480.0,344.3782,344.3782,341.578,341.7208,701480.0
2022-06-10 10:30:00,358.74,360.73,358.68,359.24,218312.0,341.6827,343.5781,341.6256,342.1589,218312.0
2022-06-10 11:00:00,359.19,359.92,358.63,358.85,833185.0,342.1113,342.8066,341.578,341.7875,833185.0
2022-06-10 11:30:00,358.84,359.62,358.35,359.43,570373.0,341.778,342.5209,341.3113,342.3399,570373.0
2022-06-10 12:00:00,359.4,360.2,358.77,359.34,172119.0,342.3113,343.0733,341.7113,342.2542,172119.0
2022-06-10 12:30:00,359.33,359.8,358.47,358.96,307643.0,342.2447,342.6923,341.4256,341.8923,307643.0
2022-06-10 13:00:00,358.96,359.87,358.39,359.84,382346.0,341.8923,342.759,341.3494,342.7304,382346.0
2022-06-10 13:30:00,359.86,361.03,358.97,359.93,333998.0,342.7495,343.8638,341.9018,342.8161,333998.0
2022-06-10 14:00:00,359.96,360.88,359.25,360.13,231946.0,342.8447,343.721,342.1685,343.0066,231946.0
2022-06-10 14:30:00,360.14,361.61,359.67,361.4,192069.0,343.0162,344.4163,342.5685,344.2162,192069.0
2022-06-10 15:00:00,361.3,362.31,359.98,361.58,470057.0,344.121,345.083,342.8638,344.3877,470057.0
2022-06-10 15:30:00,361.58,361.84,358.23,358.23,794346.0,344.3877,344.6353,341.197,341.197,794346.0
2022-06-13 09:30:00,349.11,350.84,348.5,349.03,1051330.0,332.5106,334.1583,331.9296,332.4344,1051330.0
2022-06-13 10:00:00,349.02,349.86,346.41,346.66,392561.0,332.4249,333.2249,329.939,330.1771,392561.0
2022-06-13 10:30:00,346.63,347.4,345.08,345.67,849892.0,330.1485,330.8819,328.6722,329.2342,849892.0
2022-06-13 11:00:00,345.64,347.74,344.58,346.81,815734.0,329.2056,331.2057,328.196,330.32,815734.0
2022-06-13 11:30:00,346.79,348.56,346.2,347.67,336264.0,330.3009,331.9868,329.739,331.1391,336264.0
2022-06-13 12:00:00,347.63,348.9,347.26,348.4,384126.0,331.101,332.3106,330.7486,331.8344,384126.0
2022-06-13 12:30:00,348.31,350.48,347.48,347.52,288373.0,331.7486,333.8155,330.9581,330.9962,288373.0
2022-06-13 13:00:00,347.58,347.58,346.5,346.93,466810.0,331.0534,331.0534,330.0247,330.4343,466810.0
2022-06-13 13:30:00,346.89,349.21,346.39,348.61,255104.0,330.3962,332.6059,329.9199,332.0344,255104.0
2022-06-13 14:00:00,348.6,348.6,346.67,347.13,236465.0,332.0249,332.0249,330.1866,330.6248,236465.0
2022-06-13 14:30:00,347.1,348.31,346.2,346.39,306474.0,330.5962,331.7486,329.739,329.9199,306474.0
2022-06-13 15:00:00,346.4,347.48,344.65,344.7,710053.0,329.9295,330.9581,328.2627,328.3103,710053.0
2022-06-13 15:30:00,344.67,345.3,343.06,344.62,1504279.0,328.2817,328.8818,326.7483,328.2341,1504279.0
2022-06-14 09:30:00,346.35,347.0,344.17,346.85,561202.0,329.8818,330.5009,327.8055,330.3581,561202.0
2022-06-14 10:00:00,346.86,347.32,343.76,343.83,321151.0,330.3676,330.8057,327.415,327.4817,321151.0
2022-06-14 10:30:00,343.76,345.65,342.9,344.78,258587.0,327.415,329.2151,326.5959,328.3865,258587.0
2022-06-14 11:00:00,344.77,345.5,342.92,343.82,280482.0,328.377,329.0723,326.6149,327.4721,280482.0
2022-06-14 11:30:00,343.76,344.91,343.22,344.59,393947.0,327.415,328.5103,326.9007,328.2055,393947.0
2022-06-14 12:00:00,344.58,344.61,342.8,343.29,315336.0,328.196,328.2246,326.5006,326.9673,315336.0
2022-06-14 12:30:00,343.28,343.73,342.42,343.72,494921.0,326.9578,327.3864,326.1387,327.3769,494921.0
2022-06-14 13:00:00,343.72,345.91,343.29,344.48,289875.0,327.3769,329.4628,326.9673,328.1008,289875.0
2022-06-14 13:30:00,344.46,344.63,342.48,342.92,254128.0,328.0817,328.2436,326.1958,326.6149,254128.0
2022-06-14 14:00:00,342.94,344.1,342.87,343.31,330059.0,326.634,327.7388,326.5673,326.9864,330059.0
2022-06-14 14:30:00,343.28,343.63,341.87,342.05,351125.0,326.9578,327.2912,325.6149,325.7863,351125.0
2022-06-14 15:00:00,342.02,342.38,340.57,342.26,394682.0,325.7577,326.1006,324.3767,325.9863,394682.0
2022-06-14 15:30:00,342.31,344.57,342.19,343.58,901705.0,326.0339,328.1865,325.9196,327.2435,901705.0
2022-06-15 09:30:00,346.8,348.41,346.21,347.93,455501.0,330.3104,331.8439,329.7485,331.3867,455501.0
2022-06-15 10:00:00,347.95,348.78,347.49,347.86,266726.0,331.4058,332.1963,330.9676,331.32,266726.0
2022-06-15 10:30:00,347.93,347.93,345.94,346.69,215572.0,331.3867,331.3867,329.4913,330.2057,215572.0
2022-06-15 11:00:00,346.7,346.9,345.59,346.22,148716.0,330.2152,330.4057,329.158,329.758,148716.0
2022-06-15 11:30:00,346.2,346.9,345.96,346.85,195443.0,329.739,330.4057,329.5104,330.3581,195443.0
2022-06-15 12:00:00,346.74,347.59,346.57,347.41,122835.0,330.2533,331.0629,330.0914,330.8914,122835.0
2022-06-15 12:30:00,347.42,347.68,345.55,345.66,241722.0,330.901,331.1486,329.1199,329.2246,241722.0
2022-06-15 13:00:00,345.7,346.98,345.63,346.84,318973.0,329.2627,330.4819,329.1961,330.3485,318973.0
2022-06-15 13:30:00,346.89,347.92,345.7,347.52,403897.0,330.3962,331.3772,329.2627,330.9962,403897.0
2022-06-15 14:00:00,347.52,349.18,343.47,344.5,528810.0,330.9962,332.5773,327.1388,328.1198,528810.0
2022-06-15 14:30:00,344.44,351.64,341.97,347.51,1025278.0,328.0627,334.9203,325.7101,330.9867,1025278.0
2022-06-15 15:00:00,347.54,351.41,347.26,351.34,612398.0,331.0153,334.7012,330.7486,334.6346,612398.0
2022-06-15 15:30:00,351.35,352.84,347.66,348.48,1225048.0,334.6441,336.0633,331.1296,331.9106,1225048.0
2022-06-16 09:30:00,340.48,340.84,338.24,338.92,810484.0,324.2909,324.6338,322.1575,322.8051,810484.0
2022-06-16 10:00:00,338.89,339.22,337.63,339.03,701984.0,322.7765,323.0909,321.5765,322.9099,701984.0
2022-06-16 10:30:00,339.0,339.19,336.11,336.37,499818.0,322.8813,323.0623,320.1287,320.3764,499818.0
2022-06-16 11:00:00,336.33,338.86,336.29,338.29,388665.0,320.3383,322.748,320.3002,322.2051,388665.0
2022-06-16 11:30:00,338.31,338.4,336.9,337.97,227765.0,322.2241,322.3098,320.8812,321.9003,227765.0
2022-06-16 12:00:00,337.97,338.14,336.58,337.82,299553.0,321.9003,322.0622,320.5764,321.7574,299553.0
2022-06-16 12:30:00,337.75,338.25,336.91,337.86,252282.0,321.6907,322.167,320.8907,321.7955,252282.0
2022-06-16 13:00:00,337.83,339.04,337.28,338.55,279189.0,321.7669,322.9194,321.2431,322.4527,279189.0
2022-06-16 13:30:00,338.54,338.84,336.17,336.21,285421.0,322.4432,322.7289,320.1859,320.224,285421.0
2022-06-16 14:00:00,336.15,336.62,335.58,335.58,302268.0,320.1668,320.6145,319.6239,319.6239,302268.0
2022-06-16 14:30:00,335.55,336.65,334.57,335.24,476193.0,319.5954,320.6431,318.662,319.3001,476193.0
2022-06-16 15:00:00,335.2,337.65,335.07,337.21,638281.0,319.262,321.5955,319.1382,321.1764,638281.0
2022-06-16 15:30:00,337.16,337.5,335.23,337.28,1142226.0,321.1288,321.4526,319.2906,321.2431,1142226.0
2022-06-17 09:30:00,337.31,340.87,337.28,340.01,702040.0,321.2717,324.6624,321.2431,323.8433,702040.0
2022-06-17 10:00:00,340.01,340.15,336.05,336.46,293954.0,323.8433,323.9766,320.0716,320.4621,293954.0
2022-06-17 10:30:00,336.48,336.81,334.24,335.57,378267.0,320.4811,320.7954,318.3476,319.6144,378267.0
2022-06-17 11:00:00,335.45,338.52,334.85,338.19,423081.0,319.5001,322.4241,318.9286,322.1098,423081.0
2022-06-17 11:30:00,338.21,338.94,336.31,336.69,298925.0,322.1289,322.8242,320.3192,320.6811,298925.0
2022-06-17 12:00:00,336.72,337.79,335.97,337.55,297146.0,320.7097,321.7288,319.9954,321.5003,297146.0
2022-06-17 12:30:00,337.56,337.98,336.87,337.51,200881.0,321.5098,321.9098,320.8526,321.4622,200881.0
2022-06-17 13:00:00,337.51,340.32,337.27,338.89,241961.0,321.4622,324.1386,321.2336,322.7765,241961.0
2022-06-17 13:30:00,338.94,339.43,337.99,338.9,226713.0,322.8242,323.2909,321.9193,322.7861,226713.0
2022-06-17 14:00:00,338.94,340.22,338.77,339.4,184351.0,322.8242,324.0433,322.6623,323.2623,184351.0
2022-06-17 14:30:00,339.4,340.55,338.7,339.12,272424.0,323.2623,324.3576,322.5956,322.9956,272424.0
2022-06-17 15:00:00,339.14,339.82,337.47,339.55,328805.0,323.0147,323.6623,321.4241,323.4052,328805.0
2022-06-17 15:30:00,339.58,339.66,337.49,337.62,912383.0,323.4337,323.5099,321.4431,321.5669,912383.0
2022-06-21 09:30:00,343.19,346.0,343.11,345.95,686590.0,326.8721,329.5485,326.7959,329.5009,686590.0
2022-06-21 10:00:00,345.94,346.56,345.54,346.18,341192.0,329.4913,330.0819,329.1104,329.7199,341192.0
2022-06-21 10:30:00,346.2,347.22,346.06,347.07,244152.0,329.739,330.7105,329.6056,330.5676,244152.0
2022-06-21 11:00:00,347.08,347.25,346.18,346.26,279000.0,330.5771,330.739,329.7199,329.7961,279000.0
2022-06-21 11:30:00,346.27,346.66,345.35,345.36,244613.0,329.8056,330.1771,328.9294,328.9389,244613.0
2022-06-21 12:00:00,345.35,346.04,345.1,345.9,175770.0,328.9294,329.5866,328.6913,329.4532,175770.0
2022-06-21 12:30:00,345.85,346.65,345.65,346.61,259631.0,329.4056,330.1676,329.2151,330.1295,259631.0
2022-06-21 13:00:00,346.61,346.94,346.16,346.28,165207.0,330.1295,330.4438,329.7009,329.8152,165207.0
2022-06-21 13:30:00,346.35,346.72,345.84,345.94,162144.0,329.8818,330.2342,329.3961,329.4913,162144.0
2022-06-21 14:00:00,345.94,346.43,345.67,346.31,145566.0,329.4913,329.958,329.2342,329.8437,145566.0
2022-06-21 14:30:00,346.38,347.15,345.82,347.08,232533.0,329.9104,330.6438,329.377,330.5771,232533.0
2022-06-21 15:00:00,347.12,347.5,346.74,346.97,275606.0,330.6152,330.9772,330.2533,330.4724,275606.0
2022-06-21 15:30:00,346.98,347.14,345.77,346.14,700214.0,330.4819,330.6343,329.3294,329.6818,700214.0
2022-06-22 09:30:00,342.08,345.6,341.63,344.71,584133.0,325.8149,329.1675,325.3863,328.3198,584133.0
2022-06-22 10:00:00,344.78,347.93,344.04,347.76,264137.0,328.3865,331.3867,327.6817,331.2248,264137.0
2022-06-22 10:30:00,347.83,348.81,347.34,347.77,220748.0,331.2915,332.2249,330.8248,331.2343,220748.0
2022-06-22 11:00:00,347.75,347.95,346.5,347.65,221867.0,331.2153,331.4058,330.0247,331.12,221867.0
2022-06-22 11:30:00,347.67,348.56,345.71,345.79,292340.0,331.1391,331.9868,329.2723,329.3485,292340.0
2022-06-22 12:00:00,345.75,346.89,345.31,346.55,165627.0,329.3104,330.3962,328.8913,330.0723,165627.0
2022-06-22 12:30:00,346.55,347.47,346.48,347.43,131626.0,330.0723,330.9486,330.0057,330.9105,131626.0
2022-06-22 13:00:00,347.48,348.26,346.56,348.0,184393.0,330.9581,331.701,330.0819,331.4534,184393.0
2022-06-22 13:30:00,348.0,348.35,347.28,348.03,132711.0,331.4534,331.7867,330.7676,331.482,132711.0
2022-06-22 14:00:00,348.09,349.51,347.94,348.21,268720.0,331.5391,332.8916,331.3962,331.6534,268720.0
2022-06-22 14:30:00,348.26,348.47,347.46,348.16,176613.0,331.701,331.901,330.9391,331.6058,176613.0
2022-06-22 15:00:00,348.19,348.46,346.57,346.78,220270.0,331.6344,331.8915,330.0914,330.2914,220270.0
2022-06-22 15:30:00,346.75,347.09,345.38,345.49,640487.0,330.2628,330.5867,328.958,329.0627,640487.0
2022-06-23 09:30:00,347.63,348.25,345.91,347.95,555132.0,331.101,331.6915,329.4628,331.4058,555132.0
2022-06-23 10:00:00,347.93,348.44,346.38,347.32,220468.0,331.3867,331.8725,329.9104,330.8057,220468.0
2022-06-23 10:30:00,347.38,348.93,346.8,348.71,412371.0,330.8629,332.3392,330.3104,332.1296,412371.0
2022-06-23 11:00:00,348.67,349.02,347.7,347.83,175078.0,332.0915,332.4249,331.1676,331.2915,175078.0
2022-06-23 11:30:00,347.93,348.16,346.16,346.23,220118.0,331.3867,331.6058,329.7009,329.7675,220118.0
2022-06-23 12:00:00,346.21,346.44,345.06,345.74,267840.0,329.7485,329.9676,328.6532,329.3008,267840.0
2022-06-23 12:30:00,345.77,345.95,344.31,344.76,234120.0,329.3294,329.5009,327.9388,328.3674,234120.0
2022-06-23 13:00:00,344.72,345.72,344.14,345.06,312145.0,328.3293,329.2818,327.7769,328.6532,312145.0
2022-06-23 13:30:00,345.06,346.06,344.55,345.94,200727.0,328.6532,329.6056,328.1674,329.4913,200727.0
2022-06-23 14:00:00,345.97,346.61,345.66,346.53,202844.0,329.5199,330.1295,329.2246,330.0533,202844.0
2022-06-23 14:30:00,346.55,347.45,346.53,347.1,170978.0,330.0723,330.9295,330.0533,330.5962,170978.0
2022-06-23 15:00:00,347.13,348.07,346.75,347.89,222833.0,330.6248,331.5201,330.2628,331.3486,222833.0
2022-06-23 15:30:00,347.88,349.61,347.87,348.99,832995.0,331.3391,332.9868,331.3296,332.3963,832995.0
2022-06-24 09:30:00,352.03,354.51,351.97,354.13,622620.0,335.2918,337.6538,335.2346,337.2919,622620.0
2022-06-24 10:00:00,354.23,357.3,354.21,356.7,433227.0,337.3872,340.3112,337.3681,339.7397,433227.0
2022-06-24 10:30:00,356.81,357.0,355.95,356.84,190759.0,339.8445,340.0255,339.0254,339.8731,190759.0
2022-06-24 11:00:00,356.72,357.38,356.23,357.06,175507.0,339.7588,340.3874,339.2921,340.0826,175507.0
2022-06-24 11:30:00,357.08,357.34,356.72,357.14,122968.0,340.1017,340.3493,339.7588,340.1588,122968.0
2022-06-24 12:00:00,357.11,357.59,356.94,357.03,183232.0,340.1302,340.5874,339.9683,340.054,183232.0
2022-06-24 12:30:00,357.05,357.45,356.75,357.39,122505.0,340.0731,340.4541,339.7873,340.3969,122505.0
2022-06-24 13:00:00,357.39,357.73,357.25,357.39,143874.0,340.3969,340.7207,340.2636,340.3969,143874.0
2022-06-24 13:30:00,357.38,357.56,356.99,357.05,180172.0,340.3874,340.5588,340.0159,340.0731,180172.0
2022-06-24 14:00:00,357.19,357.57,356.95,357.48,170358.0,340.2064,340.5684,339.9778,340.4826,170358.0
2022-06-24 14:30:00,357.49,357.99,357.39,357.99,133514.0,340.4922,340.9684,340.3969,340.9684,133514.0
2022-06-24 15:00:00,357.96,358.21,357.74,358.12,200329.0,340.9398,341.1779,340.7303,341.0922,200329.0
2022-06-24 15:30:00,358.14,360.02,357.82,360.0,1048774.0,341.1113,342.9019,340.8065,342.8828,1048774.0
2022-06-27 09:30:00,361.0,361.15,357.67,358.19,581457.0,343.8353,343.9781,340.6636,341.1589,581457.0
2022-06-27 10:00:00,358.2,359.78,358.09,358.28,331617.0,341.1684,342.6733,341.0636,341.2446,331617.0
2022-06-27 10:30:00,358.23,360.7,358.17,360.29,253190.0,341.197,343.5495,341.1398,343.159,253190.0
2022-06-27 11:00:00,360.28,360.95,359.4,360.76,152828.0,343.1495,343.7876,342.3113,343.6067,152828.0
2022-06-27 11:30:00,360.65,360.96,359.95,360.51,202165.0,343.5019,343.7972,342.8352,343.3686,202165.0
2022-06-27 12:00:00,360.56,360.61,359.02,359.16,249543.0,343.4162,343.4638,341.9494,342.0828,249543.0
2022-06-27 12:30:00,359.16,359.88,358.6,359.73,172095.0,342.0828,342.7685,341.5494,342.6256,172095.0
2022-06-27 13:00:00,359.78,359.85,358.7,359.22,150834.0,342.6733,342.7399,341.6446,342.1399,150834.0
2022-06-27 13:30:00,359.18,359.25,358.17,358.46,179642.0,342.1018,342.1685,341.1398,341.416,179642.0
2022-06-27 14:00:00,358.44,359.16,358.07,358.64,177646.0,341.397,342.0828,341.0446,341.5875,177646.0
2022-06-27 14:30:00,358.6,359.32,358.41,358.62,185055.0,341.5494,342.2351,341.3684,341.5684,185055.0
2022-06-27 15:00:00,358.62,359.19,357.59,358.83,228885.0,341.5684,342.1113,340.5874,341.7684,228885.0
2022-06-27 15:30:00,358.76,359.19,357.57,358.7,523918.0,341.7018,342.1113,340.5684,341.6446,523918.0
2022-06-28 09:30:00,360.08,362.84,360.06,361.74,407902.0,342.959,345.5878,342.94,344.5401,407902.0
2022-06-28 10:00:00,361.66,362.06,359.39,359.55,291585.0,344.4639,344.8449,342.3018,342.4542,291585.0
2022-06-28 10:30:00,359.46,359.61,357.85,358.78,207977.0,342.3685,342.5114,340.835,341.7208,207977.0
2022-06-28 11:00:00,358.72,359.0,356.05,356.08,178604.0,341.6637,341.9304,339.1206,339.1492,178604.0
2022-06-28 11:30:00,356.04,356.45,354.31,354.5,292665.0,339.1111,339.5016,337.4634,337.6443,292665.0
2022-06-28 12:00:00,354.49,355.21,353.76,355.21,324811.0,337.6348,338.3206,336.9395,338.3206,324811.0
2022-06-28 12:30:00,355.21,355.61,354.38,354.89,152149.0,338.3206,338.7015,337.53,338.0158,152149.0
2022-06-28 13:00:00,354.87,354.92,353.04,353.97,241252.0,337.9967,338.0444,336.2537,337.1395,241252.0
2022-06-28 13:30:00,353.9,354.08,353.13,353.5,140344.0,337.0729,337.2443,336.3395,336.6919,140344.0
2022-06-28 14:00:00,353.54,354.17,352.11,352.44,224968.0,336.73,337.33,335.368,335.6823,224968.0
2022-06-28 14:30:00,352.35,352.52,351.38,352.07,282035.0,335.5966,335.7585,334.6727,335.3299,282035.0
2022-06-28 15:00:00,352.03,352.47,351.37,352.12,228577.0,335.2918,335.7108,334.6631,335.3775,228577.0
2022-06-28 15:30:00,351.96,352.33,351.17,351.35,1844647.0,335.2251,335.5775,334.4727,334.6441,1844647.0
2022-06-29 09:30:00,350.43,351.01,347.81,350.15,424019.0,335.1349,335.6896,332.6293,334.8672,424019.0
2022-06-29 10:00:00,350.31,351.36,348.97,350.25,214310.0,335.0202,336.0243,333.7387,334.9628,214310.0
2022-06-29 10:30:00,350.28,351.23,349.4,350.1,156404.0,334.9915,335.9,334.1499,334.8193,156404.0
2022-06-29 11:00:00,349.95,350.19,348.54,349.18,171303.0,334.6759,334.9054,333.3274,333.9395,171303.0
2022-06-29 11:30:00,349.23,350.3,348.95,349.75,213690.0,333.9873,335.0106,333.7195,334.4846,213690.0
2022-06-29 12:00:00,349.69,349.85,347.85,347.95,147349.0,334.4272,334.5802,332.6675,332.7632,147349.0
2022-06-29 12:30:00,347.96,349.17,347.92,348.91,200498.0,332.7727,333.9299,332.7345,333.6813,200498.0
2022-06-29 13:00:00,348.9,349.61,348.16,348.86,159285.0,333.6717,334.3507,332.964,333.6335,159285.0
2022-06-29 13:30:00,348.75,350.1,348.5,350.01,170676.0,333.5283,334.8193,333.2892,334.7333,170676.0
2022-06-29 14:00:00,350.04,350.82,349.9,350.47,181931.0,334.762,335.5079,334.6281,335.1732,181931.0
2022-06-29 14:30:00,350.47,350.48,348.99,349.32,140962.0,335.1732,335.1828,333.7578,334.0734,140962.0
2022-06-29 15:00:00,349.34,350.63,348.85,350.58,149364.0,334.0925,335.3262,333.6239,335.2784,149364.0
2022-06-29 15:30:00,350.6,350.6,348.84,349.62,314603.0,335.2975,335.2975,333.6143,334.3603,314603.0
2022-06-30 09:30:00,345.87,346.53,342.89,343.16,501818.0,330.774,331.4052,327.924,328.1822,501818.0
2022-06-30 10:00:00,343.04,343.79,342.45,343.31,214749.0,328.0675,328.7847,327.5032,328.3257,214749.0
2022-06-30 10:30:00,343.29,345.48,343.08,345.39,265745.0,328.3066,330.401,328.1057,330.3149,265745.0
2022-06-30 11:00:00,345.37,347.28,344.54,346.75,294762.0,330.2958,332.1224,329.502,331.6156,294762.0
2022-06-30 11:30:00,346.77,347.82,346.0,347.72,398020.0,331.6347,332.6388,330.8983,332.5432,398020.0
2022-06-30 12:00:00,347.74,349.18,346.46,349.08,390908.0,332.5623,333.9395,331.3382,333.8439,390908.0
2022-06-30 12:30:00,349.12,349.84,348.44,348.88,307203.0,333.8821,334.5707,333.2318,333.6526,307203.0
2022-06-30 13:00:00,348.96,349.38,347.21,348.34,279707.0,333.7291,334.1308,332.0555,333.1362,279707.0
2022-06-30 13:30:00,348.34,349.68,348.0,349.14,231829.0,333.1362,334.4177,332.811,333.9012,231829.0
2022-06-30 14:00:00,349.2,349.36,347.32,348.1,303411.0,333.9586,334.1116,332.1607,332.9066,303411.0
2022-06-30 14:30:00,348.12,348.36,346.3,346.73,225020.0,332.9258,333.1553,331.1852,331.5964,225020.0
2022-06-30 15:00:00,346.76,347.01,344.77,346.94,393389.0,331.6251,331.8642,329.722,331.7973,393389.0
2022-06-30 15:30:00,346.93,348.06,345.1,346.78,1322682.0,331.7877,332.8684,330.0376,331.6442,1322682.0
2022-07-01 09:30:00,346.16,349.0,345.39,348.09,365163.0,331.0513,333.7673,330.3149,332.8971,365163.0
2022-07-01 10:00:00,348.1,349.19,344.58,344.69,335324.0,332.9066,333.9491,329.5403,329.6455,335324.0
2022-07-01 10:30:00,344.68,345.71,343.59,345.05,248475.0,329.6359,330.6209,328.5935,329.9898,248475.0
2022-07-01 11:00:00,344.99,346.97,344.38,345.77,229311.0,329.9324,331.8259,329.349,330.6783,229311.0
2022-07-01 11:30:00,345.85,346.72,344.81,345.07,157638.0,330.7548,331.5869,329.7602,330.0089,157638.0
2022-07-01 12:00:00,345.06,346.5,344.65,346.36,133073.0,329.9993,331.3765,329.6072,331.2426,133073.0
2022-07-01 12:30:00,346.35,346.62,345.3,345.3,208517.0,331.233,331.4912,330.2288,330.2288,208517.0
2022-07-01 13:00:00,345.35,346.35,345.15,346.33,92011.0,330.2767,331.233,330.0854,331.2139,92011.0
2022-07-01 13:30:00,346.33,347.72,346.25,347.64,206493.0,331.2139,332.5432,331.1374,332.4667,206493.0
2022-07-01 14:00:00,347.64,348.79,346.82,348.28,276341.0,332.4667,333.5665,331.6825,333.0788,276341.0
2022-07-01 14:30:00,348.42,349.39,348.42,349.21,185580.0,333.2127,334.1403,333.2127,333.9682,185580.0
2022-07-01 15:00:00,349.25,349.89,348.3,349.43,353054.0,334.0064,334.6185,333.0979,334.1786,353054.0
2022-07-01 15:30:00,349.45,350.83,349.44,350.42,1613132.0,334.1977,335.5175,334.1881,335.1254,1613132.0
2022-07-05 09:30:00,345.48,345.89,343.1,343.64,622870.0,330.401,330.7931,328.1249,328.6413,622870.0
2022-07-05 10:00:00,343.52,344.77,342.78,344.12,648411.0,328.5265,329.722,327.8188,329.1003,648411.0
2022-07-05 10:30:00,344.11,345.83,343.57,343.81,229216.0,329.0908,330.7357,328.5743,328.8039,229216.0
2022-07-05 11:00:00,343.81,343.93,342.91,343.52,268207.0,328.8039,328.9186,327.9432,328.5265,268207.0
2022-07-05 11:30:00,343.48,345.36,343.23,344.91,184392.0,328.4883,330.2862,328.2492,329.8559,184392.0
2022-07-05 12:00:00,344.91,346.61,344.59,346.15,208078.0,329.8559,331.4817,329.5498,331.0417,208078.0
2022-07-05 12:30:00,346.23,346.45,344.9,345.07,232878.0,331.1182,331.3286,329.8463,330.0089,232878.0
2022-07-05 13:00:00,345.08,346.89,345.0,346.47,140249.0,330.0184,331.7494,329.9419,331.3478,140249.0
2022-07-05 13:30:00,346.52,347.47,346.26,346.92,168026.0,331.3956,332.3041,331.1469,331.7781,168026.0
2022-07-05 14:00:00,346.97,348.47,346.74,348.33,258238.0,331.8259,333.2605,331.606,333.1266,258238.0
2022-07-05 14:30:00,348.34,349.72,347.99,349.2,555515.0,333.1362,334.4559,332.8014,333.9586,555515.0
2022-07-05 15:00:00,349.2,350.54,348.6,350.28,331397.0,333.9586,335.2401,333.3848,334.9915,331397.0
2022-07-05 15:30:00,350.29,351.1,349.84,351.09,519267.0,335.001,335.7757,334.5707,335.7661,519267.0
2022-07-06 09:30:00,351.23,352.63,350.07,351.27,426047.0,335.9,337.2389,334.7906,335.9383,426047.0
2022-07-06 10:00:00,351.13,352.46,349.88,351.29,305331.0,335.8044,337.0763,334.6089,335.9574,305331.0
2022-07-06 10:30:00,351.26,351.57,350.08,350.74,212123.0,335.9287,336.2252,334.8002,335.4314,212123.0
2022-07-06 11:00:00,350.74,350.8,349.46,349.81,145423.0,335.4314,335.4888,334.2073,334.542,145423.0
2022-07-06 11:30:00,349.69,350.05,348.93,349.93,146793.0,334.4272,334.7715,333.7004,334.6568,146793.0
2022-07-06 12:00:00,349.96,350.08,349.23,349.84,124622.0,334.6854,334.8002,333.9873,334.5707,124622.0
2022-07-06 12:30:00,349.85,350.23,349.62,350.16,92085.0,334.5802,334.9437,334.3603,334.8767,92085.0
2022-07-06 13:00:00,350.25,351.1,350.24,350.54,92936.0,334.9628,335.7757,334.9532,335.2401,92936.0
2022-07-06 13:30:00,350.46,351.2,350.41,351.04,122883.0,335.1636,335.8713,335.1158,335.7183,122883.0
2022-07-06 14:00:00,351.0,352.24,349.96,352.18,345379.0,335.6801,336.8659,334.6854,336.8086,345379.0
2022-07-06 14:30:00,352.24,353.91,351.86,353.44,563066.0,336.8659,338.463,336.5025,338.0136,563066.0
2022-07-06 15:00:00,353.47,354.25,352.51,354.14,347613.0,338.0422,338.7882,337.1241,338.683,347613.0
2022-07-06 15:30:00,354.1,354.68,351.57,352.34,581878.0,338.6447,339.1994,336.2252,336.9616,581878.0
2022-07-07 09:30:00,354.01,356.24,354.0,356.08,276203.0,338.5587,340.6913,338.5491,340.5383,276203.0
2022-07-07 10:00:00,356.06,356.06,354.86,355.53,168950.0,340.5192,340.5192,339.3716,340.0123,168950.0
2022-07-07 10:30:00,355.63,356.48,355.35,356.08,140013.0,340.108,340.9209,339.8402,340.5383,140013.0
2022-07-07 11:00:00,356.06,356.66,355.75,355.85,188991.0,340.5192,341.093,340.2227,340.3184,188991.0
2022-07-07 11:30:00,355.78,356.66,355.77,356.43,254762.0,340.2514,341.093,340.2419,340.8731,254762.0
2022-07-07 12:00:00,356.52,356.74,356.35,356.65,101759.0,340.9591,341.1695,340.7965,341.0835,101759.0
2022-07-07 12:30:00,356.64,357.02,356.36,356.69,190471.0,341.0739,341.4373,340.8061,341.1217,190471.0
2022-07-07 13:00:00,356.69,356.84,356.12,356.18,94672.0,341.1217,341.2652,340.5766,340.634,94672.0
2022-07-07 13:30:00,356.16,357.08,356.06,357.03,125695.0,340.6148,341.4947,340.5192,341.4469,125695.0
2022-07-07 14:00:00,357.06,357.53,357.02,357.52,117053.0,341.4756,341.925,341.4373,341.9155,117053.0
2022-07-07 14:30:00,357.52,357.52,356.93,357.43,209832.0,341.9155,341.9155,341.3512,341.8294,209832.0
2022-07-07 15:00:00,357.47,358.3,357.35,357.6,192693.0,341.8677,342.6614,341.7529,341.992,192693.0
2022-07-07 15:30:00,357.6,358.03,357.18,357.52,574843.0,341.992,342.4032,341.5903,341.9155,574843.0
2022-07-08 09:30:00,355.91,357.12,354.69,354.92,308502.0,340.3757,341.5329,339.209,339.429,308502.0
2022-07-08 10:00:00,355.06,357.86,354.47,357.66,173070.0,339.5628,342.2406,338.9986,342.0494,173070.0
2022-07-08 10:30:00,357.65,358.31,357.29,358.03,187523.0,342.0398,342.671,341.6955,342.4032,187523.0
2022-07-08 11:00:00,358.03,359.05,357.84,358.81,180036.0,342.4032,343.3787,342.2215,343.1492,180036.0
2022-07-08 11:30:00,358.78,359.03,357.63,358.43,147712.0,343.1205,343.3596,342.0207,342.7858,147712.0
2022-07-08 12:00:00,358.44,358.44,356.61,356.66,140571.0,342.7953,342.7953,341.0452,341.093,140571.0
2022-07-08 12:30:00,356.61,356.78,355.77,355.88,180174.0,341.0452,341.2078,340.2419,340.3471,180174.0
2022-07-08 13:00:00,355.89,356.93,355.41,356.92,161683.0,340.3566,341.3512,339.8976,341.3417,161683.0
2022-07-08 13:30:00,356.93,357.62,356.59,357.08,179230.0,341.3512,342.0111,341.0261,341.4947,179230.0
2022-07-08 14:00:00,357.1,358.12,356.75,358.09,168906.0,341.5138,342.4893,341.1791,342.4606,168906.0
2022-07-08 14:30:00,358.09,358.67,357.86,358.49,161577.0,342.4606,343.0153,342.2406,342.8431,161577.0
2022-07-08 15:00:00,358.52,358.79,357.91,357.96,158130.0,342.8718,343.13,342.2885,342.3363,158130.0
2022-07-08 15:30:00,358.08,358.16,357.04,357.28,400224.0,342.451,342.5275,341.4564,341.686,400224.0
2022-07-11 09:30:00,354.84,355.57,352.68,353.51,365645.0,339.3525,340.0506,337.2867,338.0805,365645.0
2022-07-11 10:00:00,353.47,353.92,352.64,353.24,166661.0,338.0422,338.4726,337.2485,337.8223,166661.0
2022-07-11 10:30:00,353.21,354.34,353.09,353.09,146734.0,337.7936,338.8743,337.6788,337.6788,146734.0
2022-07-11 11:00:00,353.02,354.11,352.99,353.89,109509.0,337.6119,338.6543,337.5832,338.4439,109509.0
2022-07-11 11:30:00,353.94,354.2,353.0,353.45,200888.0,338.4917,338.7404,337.5928,338.0231,200888.0
2022-07-11 12:00:00,353.55,353.8,353.2,353.6,100873.0,338.1188,338.3578,337.784,338.1666,100873.0
2022-07-11 12:30:00,353.6,354.11,353.39,353.95,75523.0,338.1666,338.6543,337.9657,338.5013,75523.0
2022-07-11 13:00:00,353.87,354.99,353.83,354.93,131273.0,338.4248,339.4959,338.3865,339.4385,131273.0
2022-07-11 13:30:00,354.9,355.53,354.89,355.17,94623.0,339.4098,340.0123,339.4003,339.668,94623.0
2022-07-11 14:00:00,355.21,355.21,354.09,354.15,243226.0,339.7063,339.7063,338.6352,338.6926,243226.0
2022-07-11 14:30:00,354.13,354.54,353.5,353.5,121461.0,338.6734,339.0655,338.0709,338.0709,121461.0
2022-07-11 15:00:00,353.5,353.65,352.85,353.19,283345.0,338.0709,338.2144,337.4493,337.7745,283345.0
2022-07-11 15:30:00,353.15,353.42,352.51,353.21,416812.0,337.7362,337.9944,337.1241,337.7936,416812.0
2022-07-12 09:30:00,352.6,354.9,352.59,352.73,285190.0,337.2102,339.4098,337.2007,337.3345,285190.0
2022-07-12 10:00:00,352.72,352.86,351.64,351.98,165010.0,337.325,337.4589,336.2921,336.6173,165010.0
2022-07-12 10:30:00,352.0,353.59,352.0,353.03,261512.0,336.6364,338.157,336.6364,337.6215,261512.0
2022-07-12 11:00:00,353.01,354.0,352.53,353.89,151446.0,337.6023,338.5491,337.1433,338.4439,151446.0
2022-07-12 11:30:00,354.06,354.19,352.85,353.22,118446.0,338.6065,338.7308,337.4493,337.8032,118446.0
2022-07-12 12:00:00,353.24,353.6,352.9,353.56,132217.0,337.8223,338.1666,337.4971,338.1283,132217.0
2022-07-12 12:30:00,353.57,354.05,353.3,353.74,159616.0,338.1379,338.5969,337.8797,338.3005,159616.0
2022-07-12 13:00:00,353.7,354.18,352.67,353.04,210239.0,338.2622,338.7213,337.2772,337.631,210239.0
2022-07-12 13:30:00,353.06,353.49,352.89,353.33,102242.0,337.6501,338.0614,337.4876,337.9084,102242.0
2022-07-12 14:00:00,353.35,353.39,352.66,352.76,225009.0,337.9275,337.9657,337.2676,337.3632,225009.0
2022-07-12 14:30:00,352.89,352.91,351.58,351.6,451434.0,337.4876,337.5067,336.2347,336.2539,451434.0
2022-07-12 15:00:00,351.51,351.53,349.41,349.52,215616.0,336.1678,336.1869,334.1595,334.2647,215616.0
2022-07-12 15:30:00,349.52,350.25,348.38,350.08,588185.0,334.2647,334.9628,333.1744,334.8002,588185.0
2022-07-13 09:30:00,344.74,347.53,344.37,347.0,409667.0,329.6933,332.3615,329.3394,331.8546,409667.0
2022-07-13 10:00:00,346.94,347.29,344.75,346.1,316563.0,331.7973,332.132,329.7028,330.9939,316563.0
2022-07-13 10:30:00,346.07,349.45,345.79,348.9,234295.0,330.9652,334.1977,330.6975,333.6717,234295.0
2022-07-13 11:00:00,348.89,350.08,348.14,348.15,368516.0,333.6621,334.8002,332.9449,332.9544,368516.0
2022-07-13 11:30:00,348.24,348.77,347.43,348.17,100154.0,333.0405,333.5474,332.2659,332.9736,100154.0
2022-07-13 12:00:00,348.15,349.14,348.01,349.07,82654.0,332.9544,333.9012,332.8206,333.8343,82654.0
2022-07-13 12:30:00,348.98,350.0,348.89,350.0,411550.0,333.7482,334.7237,333.6621,334.7237,411550.0
2022-07-13 13:00:00,350.04,351.0,349.45,349.96,181629.0,334.762,335.6801,334.1977,334.6854,181629.0
2022-07-13 13:30:00,349.81,350.28,349.23,350.03,98671.0,334.542,334.9915,333.9873,334.7524,98671.0
2022-07-13 14:00:00,350.04,350.04,348.0,349.64,456028.0,334.762,334.762,332.811,334.3794,456028.0
2022-07-13 14:30:00,349.65,350.54,349.32,350.53,221669.0,334.389,335.2401,334.0734,335.2306,221669.0
2022-07-13 15:00:00,350.5,350.61,349.31,349.48,214858.0,335.2019,335.3071,334.0638,334.2264,214858.0
2022-07-13 15:30:00,349.57,349.58,348.22,348.25,468111.0,334.3125,334.322,333.0214,333.0501,468111.0
2022-07-14 09:30:00,343.41,344.11,341.69,342.2,400932.0,328.4213,329.0908,326.7764,327.2641,400932.0
2022-07-14 10:00:00,342.18,342.18,341.04,341.94,242560.0,327.245,327.245,326.1548,327.0155,242560.0
2022-07-14 10:30:00,341.85,342.86,341.34,342.19,297340.0,326.9294,327.8953,326.4417,327.2546,297340.0
2022-07-14 11:00:00,342.3,344.21,342.17,343.97,187282.0,327.3598,329.1864,327.2355,328.9569,187282.0
2022-07-14 11:30:00,343.93,345.58,343.24,345.28,216893.0,328.9186,330.4966,328.2588,330.2097,216893.0
2022-07-14 12:00:00,345.41,345.54,343.9,343.94,293275.0,330.334,330.4584,328.8899,328.9282,293275.0
2022-07-14 12:30:00,343.94,344.4,342.98,343.73,274199.0,328.9282,329.3681,328.0101,328.7274,274199.0
2022-07-14 13:00:00,343.73,344.86,343.06,344.8,140993.0,328.7274,329.808,328.0866,329.7507,140993.0
2022-07-14 13:30:00,344.75,345.41,344.14,345.24,228112.0,329.7028,330.334,329.1195,330.1715,228112.0
2022-07-14 14:00:00,345.3,347.2,345.16,347.18,228004.0,330.2288,332.0459,330.0949,332.0268,228004.0
2022-07-14 14:30:00,347.12,347.76,346.65,347.26,116661.0,331.9694,332.5815,331.5199,332.1033,116661.0
2022-07-14 15:00:00,347.25,347.88,346.56,347.88,190587.0,332.0937,332.6962,331.4338,332.6962,190587.0
2022-07-14 15:30:00,347.88,347.95,346.67,347.41,281764.0,332.6962,332.7632,331.539,332.2467,281764.0
2022-07-15 09:30:00,351.73,352.32,349.8,350.5,477849.0,336.3782,336.9424,334.5324,335.2019,477849.0
2022-07-15 10:00:00,350.76,353.23,350.65,353.13,282527.0,335.4505,337.8127,335.3453,337.7171,282527.0
2022-07-15 10:30:00,353.2,353.25,351.93,352.7,273233.0,337.784,337.8318,336.5695,337.3059,273233.0
2022-07-15 11:00:00,352.7,353.74,352.6,353.37,146040.0,337.3059,338.3005,337.2102,337.9466,146040.0
2022-07-15 11:30:00,353.35,353.73,352.95,352.96,79774.0,337.9275,338.2909,337.5449,337.5545,79774.0
2022-07-15 12:00:00,352.86,353.24,352.42,352.79,93077.0,337.4589,337.8223,337.0381,337.3919,93077.0
2022-07-15 12:30:00,352.79,352.95,352.3,352.75,191851.0,337.3919,337.5449,336.9233,337.3537,191851.0
2022-07-15 13:00:00,352.81,353.53,352.76,353.53,97574.0,337.4111,338.0996,337.3632,338.0996,97574.0
2022-07-15 13:30:00,353.52,353.65,352.91,353.17,154266.0,338.0901,338.2144,337.5067,337.7553,154266.0
2022-07-15 14:00:00,353.14,353.35,352.72,353.21,187622.0,337.7267,337.9275,337.325,337.7936,187622.0
2022-07-15 14:30:00,353.19,353.67,353.08,353.26,93231.0,337.7745,338.2335,337.6693,337.8414,93231.0
2022-07-15 15:00:00,353.3,353.5,352.97,353.11,101525.0,337.8797,338.0709,337.5641,337.698,101525.0
2022-07-15 15:30:00,353.11,354.11,352.6,354.0,533805.0,337.698,338.6543,337.2102,338.5491,533805.0
2022-07-18 09:30:00,356.97,357.62,356.42,356.92,406545.0,341.3895,342.0111,340.8635,341.3417,406545.0
2022-07-18 10:00:00,356.92,357.27,355.95,356.43,173686.0,341.3417,341.6764,340.414,340.8731,173686.0
2022-07-18 10:30:00,356.44,356.89,356.0,356.59,109229.0,340.8826,341.313,340.4618,341.0261,109229.0
2022-07-18 11:00:00,356.61,356.67,356.04,356.31,83725.0,341.0452,341.1026,340.5001,340.7583,83725.0
2022-07-18 11:30:00,356.31,357.05,356.14,356.97,122976.0,340.7583,341.466,340.5957,341.3895,122976.0
2022-07-18 12:00:00,356.98,356.98,356.5,356.53,86333.0,341.399,341.399,340.94,340.9687,86333.0
2022-07-18 12:30:00,356.53,356.75,355.75,355.86,80146.0,340.9687,341.1791,340.2227,340.3279,80146.0
2022-07-18 13:00:00,355.88,356.02,355.31,355.82,77852.0,340.3471,340.4809,339.8019,340.2897,77852.0
2022-07-18 13:30:00,355.8,355.85,353.29,353.42,177464.0,340.2706,340.3184,337.8701,337.9944,177464.0
2022-07-18 14:00:00,353.41,353.98,352.92,353.02,207240.0,337.9849,338.53,337.5163,337.6119,207240.0
2022-07-18 14:30:00,352.97,353.65,352.02,352.16,247399.0,337.5641,338.2144,336.6555,336.7894,247399.0
2022-07-18 15:00:00,352.04,352.91,351.8,351.81,232113.0,336.6747,337.5067,336.4451,336.4547,232113.0
2022-07-18 15:30:00,351.79,351.81,349.92,351.13,414513.0,336.4356,336.4547,334.6472,335.8044,414513.0
2022-07-19 09:30:00,354.95,355.63,354.25,355.61,323638.0,339.4576,340.108,338.7882,340.0888,323638.0
2022-07-19 10:00:00,355.65,356.8,355.01,356.67,342511.0,340.1271,341.2269,339.515,341.1026,342511.0
2022-07-19 10:30:00,356.71,357.52,356.41,357.38,120414.0,341.1408,341.9155,340.8539,341.7816,120414.0
2022-07-19 11:00:00,357.47,358.06,357.3,357.87,118119.0,341.8677,342.4319,341.7051,342.2502,118119.0
2022-07-19 11:30:00,357.87,358.39,357.54,358.2,82679.0,342.2502,342.7475,341.9346,342.5658,82679.0
2022-07-19 12:00:00,358.21,358.31,357.4,358.28,88564.0,342.5754,342.671,341.8007,342.6423,88564.0
2022-07-19 12:30:00,358.3,358.95,358.26,358.94,125875.0,342.6614,343.2831,342.6232,343.2735,125875.0
2022-07-19 13:00:00,358.94,358.96,358.3,358.6,94042.0,343.2735,343.2926,342.6614,342.9483,94042.0
2022-07-19 13:30:00,358.62,359.98,358.59,359.95,121414.0,342.9675,344.2681,342.9388,344.2394,121414.0
2022-07-19 14:00:00,359.95,360.62,359.76,359.78,165151.0,344.2394,344.8802,344.0577,344.0768,165151.0
2022-07-19 14:30:00,359.85,360.17,359.47,360.09,124067.0,344.1438,344.4498,343.7804,344.3733,124067.0
2022-07-19 15:00:00,360.1,360.45,359.72,360.26,150999.0,344.3829,344.7176,344.0195,344.5359,150999.0
2022-07-19 15:30:00,360.27,361.09,359.89,360.55,572449.0,344.5455,345.3297,344.182,344.8132,572449.0
2022-07-20 09:30:00,360.7,361.16,359.71,359.78,387541.0,344.9567,345.3966,344.0099,344.0768,387541.0
2022-07-20 10:00:00,359.79,361.75,359.45,361.71,183349.0,344.0864,345.9609,343.7612,345.9226,183349.0
2022-07-20 10:30:00,361.69,363.96,361.63,363.94,266933.0,345.9035,348.0744,345.8461,348.0553,266933.0
2022-07-20 11:00:00,363.96,363.96,362.79,363.27,204134.0,348.0744,348.0744,346.9555,347.4145,204134.0
2022-07-20 11:30:00,363.23,363.97,362.87,363.78,114007.0,347.3763,348.084,347.032,347.9023,114007.0
2022-07-20 12:00:00,363.78,364.24,363.49,363.49,342140.0,347.9023,348.3422,347.6249,347.6249,342140.0
2022-07-20 12:30:00,363.54,363.96,361.57,362.8,133889.0,347.6727,348.0744,345.7887,346.965,133889.0
2022-07-20 13:00:00,362.78,362.84,360.74,362.09,263879.0,346.9459,347.0033,344.9949,346.286,263879.0
2022-07-20 13:30:00,361.96,362.55,360.74,360.81,148719.0,346.1617,346.7259,344.9949,345.0619,148719.0
2022-07-20 14:00:00,360.81,362.78,360.81,362.68,192574.0,345.0619,346.9459,345.0619,346.8503,192574.0
2022-07-20 14:30:00,362.67,362.97,361.86,362.6,166113.0,346.8407,347.1276,346.0661,346.7738,166113.0
2022-07-20 15:00:00,362.66,363.78,362.51,363.74,176444.0,346.8311,347.9023,346.6877,347.864,176444.0
2022-07-20 15:30:00,363.76,363.84,362.7,362.89,331400.0,347.8831,347.9596,346.8694,347.0511,331400.0
2022-07-21 09:30:00,362.36,363.54,361.07,363.17,315294.0,346.5442,347.6727,345.3105,347.3189,315294.0
2022-07-21 10:00:00,363.04,363.73,360.01,360.41,246138.0,347.1945,347.8544,344.2968,344.6793,246138.0
2022-07-21 10:30:00,360.44,362.63,360.2,362.53,199339.0,344.708,346.8024,344.4785,346.7068,199339.0
2022-07-21 11:00:00,362.43,363.02,362.11,362.9,157553.0,346.6112,347.1754,346.3051,347.0607,157553.0
2022-07-21 11:30:00,362.98,363.95,362.64,363.56,244328.0,347.1372,348.0648,346.812,347.6919,244328.0
2022-07-21 12:00:00,363.53,365.3,363.45,365.23,164828.0,347.6632,349.3559,347.5867,349.289,164828.0
2022-07-21 12:30:00,365.22,365.52,364.84,365.23,113063.0,349.2794,349.5663,348.916,349.289,113063.0
2022-07-21 13:00:00,365.3,365.45,364.25,364.54,108678.0,349.3559,349.4994,348.3517,348.6291,108678.0
2022-07-21 13:30:00,364.52,364.82,363.68,364.45,212523.0,348.61,348.8969,347.8066,348.543,212523.0
2022-07-21 14:00:00,364.5,365.28,364.25,365.15,141228.0,348.5908,349.3368,348.3517,349.2125,141228.0
2022-07-21 14:30:00,365.13,365.14,364.34,364.83,136617.0,349.1933,349.2029,348.4378,348.9064,136617.0
2022-07-21 15:00:00,364.87,365.81,364.86,365.42,191614.0,348.9447,349.8436,348.9351,349.4707,191614.0
2022-07-21 15:30:00,365.36,366.62,365.22,366.59,532905.0,349.4133,350.6183,349.2794,350.5896,532905.0
2022-07-22 09:30:00,366.69,367.84,365.79,365.8,560699.0,350.6852,351.785,349.8245,349.8341,560699.0
2022-07-22 10:00:00,365.82,366.75,365.12,366.3,189054.0,349.8532,350.7426,349.1838,350.3123,189054.0
2022-07-22 10:30:00,366.29,366.94,365.83,366.44,186411.0,350.3027,350.9243,349.8628,350.4462,186411.0
2022-07-22 11:00:00,366.48,366.6,364.64,364.66,232839.0,350.4844,350.5992,348.7247,348.7438,232839.0
2022-07-22 11:30:00,364.66,364.77,363.38,364.23,429161.0,348.7438,348.849,347.5197,348.3326,429161.0
2022-07-22 12:00:00,364.31,364.54,363.05,363.58,183905.0,348.4091,348.6291,347.2041,347.711,183905.0
2022-07-22 12:30:00,363.59,364.27,363.21,363.29,120981.0,347.7205,348.3709,347.3571,347.4336,120981.0
2022-07-22 13:00:00,363.32,363.32,362.1,362.36,120783.0,347.4623,347.4623,346.2956,346.5442,120783.0
2022-07-22 13:30:00,362.34,362.34,361.53,362.16,143850.0,346.5251,346.5251,345.7505,346.353,143850.0
2022-07-22 14:00:00,362.16,362.25,361.01,361.55,155420.0,346.353,346.439,345.2532,345.7696,155420.0
2022-07-22 14:30:00,361.51,362.17,361.07,361.92,111395.0,345.7313,346.3625,345.3105,346.1234,111395.0
2022-07-22 15:00:00,361.91,362.99,361.6,362.97,219478.0,346.1139,347.1467,345.8174,347.1276,219478.0
2022-07-22 15:30:00,363.0,363.26,361.93,363.21,740454.0,347.1563,347.4049,346.133,347.3571,740454.0
2022-07-25 09:30:00,363.84,364.0,362.21,363.5,329692.0,347.9596,348.1126,346.4008,347.6345,329692.0
2022-07-25 10:00:00,363.54,363.85,361.94,362.68,234846.0,347.6727,347.9692,346.1426,346.8503,234846.0
2022-07-25 10:30:00,362.76,363.66,362.07,363.28,184087.0,346.9268,347.7875,346.2669,347.4241,184087.0
2022-07-25 11:00:00,363.26,363.75,362.43,363.66,165270.0,347.4049,347.8736,346.6112,347.7875,165270.0
2022-07-25 11:30:00,363.7,364.25,363.6,363.93,145057.0,347.8257,348.3517,347.7301,348.0457,145057.0
2022-07-25 12:00:00,363.93,364.12,362.84,363.38,97691.0,348.0457,348.2274,347.0033,347.5197,97691.0
2022-07-25 12:30:00,363.32,364.44,363.31,363.92,136872.0,347.4623,348.5334,347.4528,348.0361,136872.0
2022-07-25 13:00:00,363.82,364.26,363.48,363.48,116081.0,347.9405,348.3613,347.6153,347.6153,116081.0
2022-07-25 13:30:00,363.53,363.61,362.61,362.63,148509.0,347.6632,347.7397,346.7833,346.8024,148509.0
2022-07-25 14:00:00,362.61,362.82,362.22,362.39,128573.0,346.7833,346.9842,346.4103,346.5729,128573.0
2022-07-25 14:30:00,362.41,362.8,361.84,361.97,165648.0,346.592,346.965,346.0469,346.1713,165648.0
2022-07-25 15:00:00,361.94,362.35,361.45,361.81,327940.0,346.1426,346.5347,345.6739,346.0182,327940.0
2022-07-25 15:30:00,361.8,363.77,361.7,363.62,535218.0,346.0087,347.8927,345.913,347.7492,535218.0
2022-07-26 09:30:00,362.12,362.21,360.84,361.48,345339.0,346.3147,346.4008,345.0906,345.7026,345339.0
2022-07-26 10:00:00,361.3,361.93,360.6,360.83,123553.0,345.5305,346.133,344.861,345.081,123553.0
2022-07-26 10:30:00,360.8,361.15,360.43,361.14,114871.0,345.0523,345.387,344.6985,345.3775,114871.0
2022-07-26 11:00:00,361.16,361.3,359.68,359.77,105286.0,345.3966,345.5305,343.9812,344.0673,105286.0
2022-07-26 11:30:00,359.67,359.88,358.98,359.14,153161.0,343.9716,344.1725,343.3118,343.4648,153161.0
2022-07-26 12:00:00,359.04,359.72,358.87,359.64,95163.0,343.3691,344.0195,343.2066,343.9429,95163.0
2022-07-26 12:30:00,359.64,360.13,359.33,359.99,104795.0,343.9429,344.4116,343.6465,344.2777,104795.0
2022-07-26 13:00:00,359.97,360.66,359.84,360.5,127919.0,344.2585,344.9184,344.1342,344.7654,127919.0
2022-07-26 13:30:00,360.41,360.57,359.64,359.65,61015.0,344.6793,344.8324,343.9429,343.9525,61015.0
2022-07-26 14:00:00,359.67,360.63,358.99,358.99,156286.0,343.9716,344.8897,343.3213,343.3213,156286.0
2022-07-26 14:30:00,358.98,359.2,358.7,359.14,126845.0,343.3118,343.5222,343.044,343.4648,126845.0
2022-07-26 15:00:00,359.16,359.35,358.45,359.18,155676.0,343.4839,343.6656,342.8049,343.503,155676.0
2022-07-26 15:30:00,359.21,359.87,358.77,359.3,329015.0,343.5317,344.1629,343.1109,343.6178,329015.0
2022-07-27 09:30:00,362.49,363.73,362.22,363.4,299748.0,346.6686,347.8544,346.4103,347.5388,299748.0
2022-07-27 10:00:00,363.3,363.98,363.08,363.77,264786.0,347.4432,348.0935,347.2328,347.8927,264786.0
2022-07-27 10:30:00,363.79,364.16,363.35,364.11,130888.0,347.9118,348.2657,347.491,348.2178,130888.0
2022-07-27 11:00:00,364.13,364.74,363.83,364.13,112439.0,348.237,348.8203,347.9501,348.237,112439.0
2022-07-27 11:30:00,364.19,364.82,364.19,364.62,195918.0,348.2944,348.8969,348.2944,348.7056,195918.0
2022-07-27 12:00:00,364.65,365.0,364.54,364.79,97197.0,348.7343,349.069,348.6291,348.8682,97197.0
2022-07-27 12:30:00,364.8,364.8,364.03,364.06,77461.0,348.8777,348.8777,348.1413,348.17,77461.0
2022-07-27 13:00:00,364.03,364.21,363.83,364.17,90244.0,348.1413,348.3135,347.9501,348.2752,90244.0
2022-07-27 13:30:00,364.13,364.52,364.03,364.24,156712.0,348.237,348.61,348.1413,348.3422,156712.0
2022-07-27 14:00:00,364.33,365.44,363.57,364.57,280771.0,348.4282,349.4898,347.7014,348.6578,280771.0
2022-07-27 14:30:00,364.51,368.51,363.53,367.54,508664.0,348.6004,352.4258,347.6632,351.4981,508664.0
2022-07-27 15:00:00,367.62,370.16,367.26,370.16,465069.0,351.5746,354.0038,351.2304,354.0038,465069.0
2022-07-27 15:30:00,370.28,370.33,368.51,368.61,665886.0,354.1185,354.1664,352.4258,352.5214,665886.0
2022-07-28 09:30:00,369.42,370.16,366.15,367.1,366170.0,353.2961,354.0038,350.1688,351.0773,366170.0
2022-07-28 10:00:00,367.11,367.7,365.98,366.52,225489.0,351.0869,351.6512,350.0062,350.5227,225489.0
2022-07-28 10:30:00,366.65,369.14,366.17,369.11,176344.0,350.647,353.0283,350.1879,352.9996,176344.0
2022-07-28 11:00:00,369.15,371.2,368.99,371.14,262091.0,353.0379,354.9984,352.8849,354.941,262091.0
2022-07-28 11:30:00,371.24,371.8,370.6,371.05,250695.0,355.0366,355.5722,354.4246,354.8549,250695.0
2022-07-28 12:00:00,371.08,371.69,370.77,371.52,150294.0,354.8836,355.467,354.5872,355.3044,150294.0
2022-07-28 12:30:00,371.59,371.76,371.04,371.44,107686.0,355.3714,355.534,354.8454,355.2279,107686.0
2022-07-28 13:00:00,371.44,372.35,371.02,372.32,141897.0,355.2279,356.0982,354.8262,356.0695,141897.0
2022-07-28 13:30:00,372.36,373.56,372.29,373.38,251549.0,356.1078,357.2554,356.0408,357.0832,251549.0
2022-07-28 14:00:00,373.35,373.38,372.66,373.04,162718.0,357.0546,357.0832,356.3947,356.7581,162718.0
2022-07-28 14:30:00,373.05,373.49,372.82,373.39,150378.0,356.7676,357.1884,356.5477,357.0928,150378.0
2022-07-28 15:00:00,373.41,373.91,373.04,373.62,237411.0,357.1119,357.5901,356.7581,357.3128,237411.0
2022-07-28 15:30:00,373.63,373.64,372.77,373.27,547494.0,357.3223,357.3319,356.4999,356.978,547494.0
2022-07-29 09:30:00,374.73,376.41,373.93,376.18,666468.0,358.3743,359.981,357.6092,359.761,666468.0
2022-07-29 10:00:00,376.15,377.79,375.72,377.43,336297.0,359.7323,361.3008,359.3211,360.9565,336297.0
2022-07-29 10:30:00,377.43,377.75,376.35,376.35,274617.0,360.9565,361.2625,359.9236,359.9236,274617.0
2022-07-29 11:00:00,376.36,376.55,375.1,375.34,344249.0,359.9332,360.1149,358.7282,358.9577,344249.0
2022-07-29 11:30:00,375.28,376.69,375.05,376.5,160361.0,358.9003,360.2488,358.6804,360.0671,160361.0
2022-07-29 12:00:00,376.53,376.76,375.82,376.52,110820.0,360.0958,360.3157,359.4167,360.0862,110820.0
2022-07-29 12:30:00,376.52,377.55,376.35,377.37,188408.0,360.0862,361.0712,359.9236,360.8991,188408.0
2022-07-29 13:00:00,377.32,377.4,376.91,376.95,127318.0,360.8513,360.9278,360.4592,360.4974,127318.0
2022-07-29 13:30:00,376.96,378.0,376.95,377.7,142685.0,360.507,361.5016,360.4974,361.2147,142685.0
2022-07-29 14:00:00,377.72,378.36,377.49,378.29,248599.0,361.2338,361.8459,361.0139,361.7789,248599.0
2022-07-29 14:30:00,378.34,378.73,378.15,378.6,174137.0,361.8268,362.1997,361.645,362.0754,174137.0
2022-07-29 15:00:00,378.62,379.34,378.54,379.32,278745.0,362.0945,362.7831,362.018,362.764,278745.0
2022-07-29 15:30:00,379.34,379.66,378.54,378.81,716867.0,362.7831,363.0891,362.018,362.2762,716867.0
2022-08-01 09:30:00,376.12,378.5,375.44,377.99,497750.0,359.7037,361.9798,359.0533,361.492,497750.0
2022-08-01 10:00:00,377.95,379.5,376.98,377.21,257750.0,361.4538,362.9361,360.5261,360.7461,257750.0
2022-08-01 10:30:00,377.24,380.01,377.24,379.7,238755.0,360.7748,363.4239,360.7748,363.1274,238755.0
2022-08-01 11:00:00,379.8,380.01,378.36,379.59,158511.0,363.223,363.4239,361.8459,363.0222,158511.0
2022-08-01 11:30:00,379.54,379.96,378.76,379.48,209270.0,362.9744,363.376,362.2284,362.917,209270.0
2022-08-01 12:00:00,379.47,379.49,378.1,378.89,111220.0,362.9074,362.9266,361.5972,362.3528,111220.0
2022-08-01 12:30:00,378.9,379.11,378.18,378.57,187805.0,362.3623,362.5631,361.6737,362.0467,187805.0
2022-08-01 13:00:00,378.6,378.62,377.04,377.05,122317.0,362.0754,362.0945,360.5835,360.5931,122317.0
2022-08-01 13:30:00,377.02,377.28,376.05,376.94,240373.0,360.5644,360.813,359.6367,360.4879,240373.0
2022-08-01 14:00:00,376.89,377.54,376.22,377.22,143823.0,360.44,361.0617,359.7993,360.7556,143823.0
2022-08-01 14:30:00,377.16,378.43,376.83,378.17,283145.0,360.6983,361.9128,360.3827,361.6642,283145.0
2022-08-01 15:00:00,378.21,378.59,377.4,377.59,190843.0,361.7024,362.0658,360.9278,361.1095,190843.0
2022-08-01 15:30:00,377.55,378.3,377.31,377.57,476697.0,361.0712,361.7885,360.8417,361.0904,476697.0
2022-08-02 09:30:00,376.11,376.67,374.75,375.69,330578.0,359.6941,360.2296,358.3934,359.2924,330578.0
2022-08-02 10:00:00,375.5,376.09,373.95,376.09,310086.0,359.1107,359.675,357.6284,359.675,310086.0
2022-08-02 10:30:00,376.14,378.17,375.77,377.32,230244.0,359.7228,361.6642,359.3689,360.8513,230244.0
2022-08-02 11:00:00,377.33,377.55,376.5,377.3,154473.0,360.8608,361.0712,360.0671,360.8321,154473.0
2022-08-02 11:30:00,377.31,377.86,376.44,377.51,117885.0,360.8417,361.3677,360.0097,361.033,117885.0
2022-08-02 12:00:00,377.57,379.23,377.4,379.18,152555.0,361.0904,362.6779,360.9278,362.6301,152555.0
2022-08-02 12:30:00,379.25,379.63,378.95,379.32,117505.0,362.697,363.0605,362.4101,362.764,117505.0
2022-08-02 13:00:00,379.3,379.31,377.41,377.58,119860.0,362.7449,362.7544,360.9373,361.0999,119860.0
2022-08-02 13:30:00,377.47,377.47,375.84,376.43,241847.0,360.9947,360.9947,359.4359,360.0001,241847.0
2022-08-02 14:00:00,376.39,377.3,376.1,377.17,185380.0,359.9619,360.8321,359.6845,360.7078,185380.0
2022-08-02 14:30:00,377.19,377.61,376.18,376.43,182260.0,360.727,361.1286,359.761,360.0001,182260.0
2022-08-02 15:00:00,376.42,376.75,375.46,376.3,202028.0,359.9906,360.3062,359.0725,359.8758,202028.0
2022-08-02 15:30:00,376.27,376.83,375.01,375.17,387144.0,359.8471,360.3827,358.6421,358.7951,387144.0
2022-08-03 09:30:00,377.19,378.47,376.91,378.3,292984.0,360.727,361.9511,360.4592,361.7885,292984.0
2022-08-03 10:00:00,378.16,379.16,377.59,378.44,196132.0,361.6546,362.611,361.1095,361.9224,196132.0
2022-08-03 10:30:00,378.42,378.65,377.09,378.33,175095.0,361.9033,362.1232,360.6313,361.8172,175095.0
2022-08-03 11:00:00,378.45,379.42,378.22,379.19,205654.0,361.932,362.8596,361.712,362.6397,205654.0
2022-08-03 11:30:00,379.2,380.09,379.02,379.99,171307.0,362.6492,363.5004,362.4771,363.4047,171307.0
2022-08-03 12:00:00,380.02,380.13,379.36,379.84,116345.0,363.4334,363.5386,362.8022,363.2613,116345.0
2022-08-03 12:30:00,379.85,381.15,379.81,380.91,142378.0,363.2709,364.5141,363.2326,364.2846,142378.0
2022-08-03 13:00:00,380.91,381.3,380.56,381.12,120858.0,364.2846,364.6576,363.9499,364.4854,120858.0
2022-08-03 13:30:00,381.15,381.31,380.72,381.1,160837.0,364.5141,364.6671,364.1029,364.4663,160837.0
2022-08-03 14:00:00,381.11,381.7,380.83,381.47,191218.0,364.4759,365.0401,364.2081,364.8201,191218.0
2022-08-03 14:30:00,381.46,381.64,380.95,381.34,170113.0,364.8106,364.9827,364.3228,364.6958,170113.0
2022-08-03 15:00:00,381.31,381.8,381.13,381.35,198432.0,364.6671,365.1357,364.495,364.7054,198432.0
2022-08-03 15:30:00,381.4,382.1,380.76,380.98,476670.0,364.7532,365.4226,364.1411,364.3515,476670.0
2022-08-04 09:30:00,380.88,381.51,380.07,381.0,335478.0,364.2559,364.8584,363.4812,364.3707,335478.0
2022-08-04 10:00:00,381.01,381.53,379.92,380.16,421818.0,364.3802,364.8775,363.3378,363.5673,421818.0
2022-08-04 10:30:00,380.2,380.8,379.19,380.57,142719.0,363.6056,364.1794,362.6397,363.9594,142719.0
2022-08-04 11:00:00,380.7,380.82,379.63,379.94,209595.0,364.0838,364.1985,363.0605,363.3569,209595.0
2022-08-04 11:30:00,380.07,380.95,379.45,380.85,121404.0,363.4812,364.3228,362.8883,364.2272,121404.0
2022-08-04 12:00:00,380.85,381.16,380.48,381.12,78232.0,364.2272,364.5237,363.8734,364.4854,78232.0
2022-08-04 12:30:00,381.1,381.1,379.71,379.84,83535.0,364.4663,364.4663,363.137,363.2613,83535.0
2022-08-04 13:00:00,379.82,381.0,379.79,380.9,106734.0,363.2422,364.3707,363.2135,364.275,106734.0
2022-08-04 13:30:00,380.83,381.16,380.51,380.76,171617.0,364.2081,364.5237,363.902,364.1411,171617.0
2022-08-04 14:00:00,380.71,380.93,380.22,380.77,72353.0,364.0933,364.3037,363.6247,364.1507,72353.0
2022-08-04 14:30:00,380.81,381.04,380.24,380.77,89102.0,364.1889,364.4089,363.6438,364.1507,89102.0
2022-08-04 15:00:00,380.76,381.5,380.58,381.16,114356.0,364.1411,364.8488,363.969,364.5237,114356.0
2022-08-04 15:30:00,381.13,381.16,380.23,380.75,298067.0,364.495,364.5237,363.6343,364.1316,298067.0
2022-08-05 09:30:00,376.65,378.95,376.54,378.79,347771.0,360.2105,362.4101,360.1053,362.2571,347771.0
2022-08-05 10:00:00,378.83,380.7,378.6,380.06,181821.0,362.2954,364.0838,362.0754,363.4717,181821.0
2022-08-05 10:30:00,380.03,380.16,379.2,379.68,79675.0,363.443,363.5673,362.6492,363.1083,79675.0
2022-08-05 11:00:00,379.73,379.73,377.09,377.13,111591.0,363.1561,363.1561,360.6313,360.6696,111591.0
2022-08-05 11:30:00,377.07,378.0,376.96,377.52,145264.0,360.6122,361.5016,360.507,361.0425,145264.0
2022-08-05 12:00:00,377.61,378.65,377.49,378.41,121526.0,361.1286,362.1232,361.0139,361.8937,121526.0
2022-08-05 12:30:00,378.44,379.25,377.83,379.2,80854.0,361.9224,362.697,361.339,362.6492,80854.0
2022-08-05 13:00:00,379.24,379.99,378.98,379.46,77165.0,362.6875,363.4047,362.4388,362.8979,77165.0
2022-08-05 13:30:00,379.45,380.08,379.01,379.21,71187.0,362.8883,363.4908,362.4675,362.6588,71187.0
2022-08-05 14:00:00,379.14,379.31,378.43,378.43,67522.0,362.5918,362.7544,361.9128,361.9128,67522.0
2022-08-05 14:30:00,378.34,378.94,378.24,378.71,79655.0,361.8268,362.4006,361.7311,362.1806,79655.0
2022-08-05 15:00:00,378.77,379.27,378.6,379.18,113948.0,362.238,362.7162,362.0754,362.6301,113948.0
2022-08-05 15:30:00,379.17,380.3,379.13,380.06,297682.0,362.6205,363.7012,362.5823,363.4717,297682.0
2022-08-08 09:30:00,381.78,383.89,381.47,383.51,341659.0,365.1166,367.1345,364.8201,366.7711,341659.0
2022-08-08 10:00:00,383.51,383.91,382.65,383.09,197547.0,366.7711,367.1536,365.9486,366.3694,197547.0
2022-08-08 10:30:00,383.02,383.62,382.7,382.89,141374.0,366.3025,366.8763,365.9965,366.1782,141374.0
2022-08-08 11:00:00,382.99,383.43,382.01,382.13,142204.0,366.2738,366.6946,365.3366,365.4513,142204.0
2022-08-08 11:30:00,382.11,382.33,380.22,381.35,165317.0,365.4322,365.6426,363.6247,364.7054,165317.0
2022-08-08 12:00:00,381.4,381.48,379.17,379.44,178051.0,364.7532,364.8297,362.6205,362.8787,178051.0
2022-08-08 12:30:00,379.52,380.32,379.11,379.99,95087.0,362.9553,363.7203,362.5631,363.4047,95087.0
2022-08-08 13:00:00,379.96,380.75,379.66,379.8,81232.0,363.376,364.1316,363.0891,363.223,81232.0
2022-08-08 13:30:00,379.8,380.56,379.58,380.47,90699.0,363.223,363.9499,363.0126,363.8638,90699.0
2022-08-08 14:00:00,380.47,380.49,379.2,379.49,197029.0,363.8638,363.8829,362.6492,362.9266,197029.0
2022-08-08 14:30:00,379.49,379.63,378.57,379.19,121186.0,362.9266,363.0605,362.0467,362.6397,121186.0
2022-08-08 15:00:00,379.13,379.72,378.81,379.48,120046.0,362.5823,363.1465,362.2762,362.917,120046.0
2022-08-08 15:30:00,379.43,380.0,379.13,379.66,167355.0,362.8692,363.4143,362.5823,363.0891,167355.0
2022-08-09 09:30:00,379.02,379.41,377.76,377.96,228050.0,362.4771,362.8501,361.2721,361.4633,228050.0
2022-08-09 10:00:00,377.9,378.51,377.57,378.36,173650.0,361.406,361.9893,361.0904,361.8459,173650.0
2022-08-09 10:30:00,378.44,378.84,378.0,378.14,74345.0,361.9224,362.3049,361.5016,361.6355,74345.0
2022-08-09 11:00:00,378.15,379.02,377.26,378.67,140522.0,361.645,362.4771,360.7939,362.1424,140522.0
2022-08-09 11:30:00,378.69,378.75,378.06,378.14,61508.0,362.1615,362.2189,361.559,361.6355,61508.0
2022-08-09 12:00:00,378.13,378.35,377.38,377.45,125317.0,361.6259,361.8363,360.9087,360.9756,125317.0
2022-08-09 12:30:00,377.41,377.75,377.31,377.7,70076.0,360.9373,361.2625,360.8417,361.2147,70076.0
2022-08-09 13:00:00,377.78,378.12,377.44,377.98,64034.0,361.2912,361.6164,360.966,361.4825,64034.0
2022-08-09 13:30:00,377.96,378.27,377.2,378.13,90119.0,361.4633,361.7598,360.7365,361.6259,90119.0
2022-08-09 14:00:00,378.1,378.31,377.12,377.22,97653.0,361.5972,361.7981,360.66,360.7556,97653.0
2022-08-09 14:30:00,377.16,378.19,377.1,377.87,90451.0,360.6983,361.6833,360.6409,361.3773,90451.0
2022-08-09 15:00:00,377.82,378.5,377.62,378.26,137176.0,361.3295,361.9798,361.1382,361.7502,137176.0
2022-08-09 15:30:00,378.3,378.42,377.65,378.16,198086.0,361.7885,361.9033,361.1669,361.6546,198086.0
2022-08-10 09:30:00,384.99,385.06,383.56,384.43,419839.0,368.1865,368.2535,366.8189,367.6509,419839.0
2022-08-10 10:00:00,384.48,384.83,383.1,384.0,292976.0,367.6988,368.0335,366.379,367.2397,292976.0
2022-08-10 10:30:00,384.01,385.03,383.87,384.98,131214.0,367.2493,368.2248,367.1154,368.1769,131214.0
2022-08-10 11:00:00,385.0,386.12,385.0,385.45,165828.0,368.1961,369.2672,368.1961,368.6264,165828.0
2022-08-10 11:30:00,385.47,385.76,385.13,385.75,106840.0,368.6456,368.9229,368.3204,368.9133,106840.0
2022-08-10 12:00:00,385.74,385.88,384.57,384.99,101454.0,368.9038,369.0377,367.7848,368.1865,101454.0
2022-08-10 12:30:00,384.99,385.23,384.91,385.21,95232.0,368.1865,368.416,368.11,368.3969,95232.0
2022-08-10 13:00:00,385.24,385.62,384.92,385.21,226295.0,368.4256,368.789,368.1196,368.3969,226295.0
2022-08-10 13:30:00,385.21,385.92,384.94,385.57,219785.0,368.3969,369.0759,368.1387,368.7412,219785.0
2022-08-10 14:00:00,385.59,385.74,385.24,385.3,89948.0,368.7603,368.9038,368.4256,368.483,89948.0
2022-08-10 14:30:00,385.28,385.47,384.7,384.72,111390.0,368.4638,368.6456,367.9092,367.9283,111390.0
2022-08-10 15:00:00,384.7,385.56,384.59,385.51,156540.0,367.9092,368.7316,367.804,368.6838,156540.0
2022-08-10 15:30:00,385.49,386.23,385.34,386.04,343871.0,368.6647,369.3724,368.5212,369.1907,343871.0
2022-08-11 09:30:00,388.87,389.37,387.94,389.16,501519.0,371.8972,372.3753,371.0077,372.1745,501519.0
2022-08-11 10:00:00,389.24,390.65,389.23,389.76,224229.0,372.251,373.5995,372.2414,372.7483,224229.0
2022-08-11 10:30:00,389.75,390.46,389.08,389.4,180219.0,372.7387,373.4178,372.098,372.404,180219.0
2022-08-11 11:00:00,389.42,389.45,387.34,388.13,207027.0,372.4232,372.4518,370.4339,371.1895,207027.0
2022-08-11 11:30:00,388.09,388.33,387.15,387.6,87905.0,371.1512,371.3807,370.2522,370.6826,87905.0
2022-08-11 12:00:00,387.62,387.96,387.18,387.95,113587.0,370.7017,371.0269,370.2809,371.0173,113587.0
2022-08-11 12:30:00,387.98,388.39,387.89,388.31,87409.0,371.046,371.4381,370.9599,371.3616,87409.0
2022-08-11 13:00:00,388.34,388.84,387.93,388.39,100055.0,371.3903,371.8685,370.9982,371.4381,100055.0
2022-08-11 13:30:00,388.35,388.52,387.71,387.87,156686.0,371.3999,371.5624,370.7878,370.9408,156686.0
2022-08-11 14:00:00,387.9,387.9,386.83,387.22,126663.0,370.9695,370.9695,369.9462,370.3192,126663.0
2022-08-11 14:30:00,387.2,387.27,385.71,386.23,158015.0,370.3,370.367,368.8751,369.3724,158015.0
2022-08-11 15:00:00,386.25,386.32,385.4,386.12,141235.0,369.3915,369.4585,368.5786,369.2672,141235.0
2022-08-11 15:30:00,386.03,386.43,385.43,386.14,288191.0,369.1811,369.5637,368.6073,369.2863,288191.0
2022-08-12 09:30:00,387.95,388.69,387.46,388.5,361776.0,371.0173,371.725,370.5487,371.5433,361776.0
2022-08-12 10:00:00,388.44,388.78,387.09,388.4,339600.0,371.4859,371.8111,370.1948,371.4477,339600.0
2022-08-12 10:30:00,388.44,388.64,387.67,388.37,254328.0,371.4859,371.6772,370.7495,371.419,254328.0
2022-08-12 11:00:00,388.36,389.53,388.29,389.28,213943.0,371.4094,372.5284,371.3425,372.2893,213943.0
2022-08-12 11:30:00,389.29,389.63,389.15,389.27,109272.0,372.2988,372.624,372.1649,372.2797,109272.0
2022-08-12 12:00:00,389.28,390.04,389.25,390.04,97557.0,372.2893,373.0161,372.2606,373.0161,97557.0
2022-08-12 12:30:00,390.0,390.11,389.84,389.96,91284.0,372.9778,373.083,372.8248,372.9396,91284.0
2022-08-12 13:00:00,389.98,390.41,389.86,390.33,165908.0,372.9587,373.3699,372.8439,373.2934,165908.0
2022-08-12 13:30:00,390.36,390.71,390.24,390.54,146155.0,373.3221,373.6568,373.2074,373.4943,146155.0
2022-08-12 14:00:00,390.56,390.91,390.45,390.89,91805.0,373.5134,373.8481,373.4082,373.829,91805.0
2022-08-12 14:30:00,390.88,391.46,390.88,391.38,135233.0,373.8194,374.3741,373.8194,374.2976,135233.0
2022-08-12 15:00:00,391.36,392.08,391.26,391.97,145366.0,374.2785,374.9671,374.1828,374.8619,145366.0
2022-08-12 15:30:00,391.92,392.72,391.74,392.61,401453.0,374.814,375.5791,374.6419,375.4739,401453.0
2022-08-15 09:30:00,390.49,392.86,390.46,392.53,322963.0,373.4465,375.713,373.4178,375.3974,322963.0
2022-08-15 10:00:00,392.49,392.49,391.25,391.72,141203.0,375.3592,375.3592,374.1733,374.6228,141203.0
2022-08-15 10:30:00,391.69,392.22,391.33,391.46,221708.0,374.5941,375.1009,374.2498,374.3741,221708.0
2022-08-15 11:00:00,391.45,391.98,391.13,391.95,311750.0,374.3646,374.8714,374.0585,374.8427,311750.0
2022-08-15 11:30:00,391.97,393.68,391.96,393.49,139400.0,374.8619,376.4972,374.8523,376.3155,139400.0
2022-08-15 12:00:00,393.5,393.84,393.22,393.83,104394.0,376.3251,376.6502,376.0573,376.6407,104394.0
2022-08-15 12:30:00,393.84,394.33,393.81,394.2,84097.0,376.6502,377.1188,376.6215,376.9945,84097.0
2022-08-15 13:00:00,394.24,394.44,393.73,394.04,96872.0,377.0328,377.224,376.545,376.8415,96872.0
2022-08-15 13:30:00,394.05,394.07,393.6,393.99,76012.0,376.8511,376.8702,376.4207,376.7937,76012.0
2022-08-15 14:00:00,394.0,394.1,393.57,394.03,132096.0,376.8033,376.8989,376.392,376.8319,132096.0
2022-08-15 14:30:00,394.08,394.44,393.92,394.33,169355.0,376.8798,377.224,376.7267,377.1188,169355.0
2022-08-15 15:00:00,394.36,394.65,394.05,394.58,170517.0,377.1475,377.4249,376.8511,377.3579,170517.0
2022-08-15 15:30:00,394.58,394.76,394.03,394.28,334451.0,377.3579,377.5301,376.8319,377.071,334451.0
2022-08-16 09:30:00,393.24,394.18,393.18,393.85,507691.0,376.0764,376.9754,376.019,376.6598,507691.0
2022-08-16 10:00:00,393.82,393.94,392.97,393.27,125708.0,376.6311,376.7459,375.8182,376.1051,125708.0
2022-08-16 10:30:00,393.14,393.49,392.44,393.04,102645.0,375.9808,376.3155,375.3113,375.8852,102645.0
2022-08-16 11:00:00,392.98,394.59,392.97,394.54,95495.0,375.8278,377.3675,375.8182,377.3197,95495.0
2022-08-16 11:30:00,394.49,395.65,394.4,395.5,215964.0,377.2719,378.3812,377.1858,378.2378,215964.0
2022-08-16 12:00:00,395.44,395.79,395.24,395.35,85674.0,378.1804,378.5151,377.9891,378.0943,85674.0
2022-08-16 12:30:00,395.32,395.54,394.98,395.13,88903.0,378.0656,378.276,377.7405,377.8839,88903.0
2022-08-16 13:00:00,395.2,395.78,395.0,395.61,61555.0,377.9509,378.5056,377.7596,378.343,61555.0
2022-08-16 13:30:00,395.63,396.3,395.54,396.23,112136.0,378.3621,379.0029,378.276,378.9359,112136.0
2022-08-16 14:00:00,396.23,396.89,396.12,396.45,98486.0,378.9359,379.5671,378.8307,379.1463,98486.0
2022-08-16 14:30:00,396.47,396.47,393.61,394.49,228372.0,379.1654,379.1654,376.4303,377.2719,228372.0
2022-08-16 15:00:00,394.45,394.96,393.83,394.84,279601.0,377.2336,377.7214,376.6407,377.6066,279601.0
2022-08-16 15:30:00,394.83,395.7,394.8,395.01,621061.0,377.597,378.4291,377.5683,377.7692,621061.0
2022-08-17 09:30:00,391.56,392.9,391.53,392.54,365535.0,374.4697,375.7513,374.4411,375.407,365535.0
2022-08-17 10:00:00,392.5,393.03,391.58,392.17,102293.0,375.3687,375.8756,374.4889,375.0531,102293.0
2022-08-17 10:30:00,392.17,392.35,391.06,391.17,104658.0,375.0531,375.2253,373.9916,374.0968,104658.0
2022-08-17 11:00:00,391.17,391.87,391.01,391.78,80622.0,374.0968,374.7662,373.9438,374.6801,80622.0
2022-08-17 11:30:00,391.76,392.1,390.29,390.58,122725.0,374.661,374.9862,373.2552,373.5325,122725.0
2022-08-17 12:00:00,390.63,391.83,390.61,391.8,120907.0,373.5803,374.728,373.5612,374.6993,120907.0
2022-08-17 12:30:00,391.82,392.38,391.67,392.11,114550.0,374.7184,375.254,374.5749,374.9957,114550.0
2022-08-17 13:00:00,392.11,392.51,391.69,392.49,71215.0,374.9957,375.3783,374.5941,375.3592,71215.0
2022-08-17 13:30:00,392.46,392.66,392.12,392.29,77806.0,375.3305,375.5217,375.0053,375.1679,77806.0
2022-08-17 14:00:00,392.25,394.53,392.0,394.0,273690.0,375.1296,377.3101,374.8905,376.8033,273690.0
2022-08-17 14:30:00,394.1,394.85,393.23,393.27,174927.0,376.8989,377.6162,376.0669,376.1051,174927.0
2022-08-17 15:00:00,393.27,393.96,391.99,392.71,199219.0,376.1051,376.765,374.881,375.5696,199219.0
2022-08-17 15:30:00,392.66,392.82,391.8,392.3,364410.0,375.5217,375.6748,374.6993,375.1775,364410.0
2022-08-18 09:30:00,392.42,392.58,391.5,391.62,194712.0,375.2922,375.4452,374.4124,374.5271,194712.0
2022-08-18 10:00:00,391.59,392.21,391.17,391.79,112702.0,374.4984,375.0914,374.0968,374.6897,112702.0
2022-08-18 10:30:00,391.84,392.86,391.45,392.31,127603.0,374.7375,375.713,374.3646,375.187,127603.0
2022-08-18 11:00:00,392.32,393.13,391.79,392.98,90561.0,375.1966,375.9712,374.6897,375.8278,90561.0
2022-08-18 11:30:00,393.03,393.59,392.9,393.15,103131.0,375.8756,376.4111,375.7513,375.9904,103131.0
2022-08-18 12:00:00,393.19,393.4,392.05,392.2,80119.0,376.0286,376.2294,374.9384,375.0818,80119.0
2022-08-18 12:30:00,392.19,392.3,391.52,391.96,80828.0,375.0723,375.1775,374.4315,374.8523,80828.0
2022-08-18 13:00:00,392.08,392.69,391.83,392.57,94674.0,374.9671,375.5504,374.728,375.4357,94674.0
2022-08-18 13:30:00,392.58,392.91,392.36,392.54,92672.0,375.4452,375.7608,375.2348,375.407,92672.0
2022-08-18 14:00:00,392.53,393.06,392.34,392.88,110771.0,375.3974,375.9043,375.2157,375.7321,110771.0
2022-08-18 14:30:00,392.88,393.31,392.52,393.15,210374.0,375.7321,376.1434,375.3878,375.9904,210374.0
2022-08-18 15:00:00,393.15,393.91,393.05,393.8,163756.0,375.9904,376.7172,375.8947,376.612,163756.0
2022-08-18 15:30:00,393.82,394.02,392.82,393.36,619236.0,376.6311,376.8224,375.6748,376.1912,619236.0
2022-08-19 09:30:00,390.7,390.95,388.7,389.01,341208.0,373.6473,373.8864,371.7346,372.031,341208.0
2022-08-19 10:00:00,389.03,389.37,388.55,389.01,143066.0,372.0502,372.3753,371.5911,372.031,143066.0
2022-08-19 10:30:00,388.98,389.33,388.36,388.4,132469.0,372.0024,372.3371,371.4094,371.4477,132469.0
2022-08-19 11:00:00,388.4,388.59,387.7,388.22,178423.0,371.4477,371.6294,370.7782,371.2755,178423.0
2022-08-19 11:30:00,388.21,388.95,387.85,388.42,138237.0,371.266,371.9737,370.9217,371.4668,138237.0
2022-08-19 12:00:00,388.36,388.91,388.1,388.5,86294.0,371.4094,371.9354,371.1608,371.5433,86294.0
2022-08-19 12:30:00,388.49,389.51,388.38,389.16,85462.0,371.5337,372.5092,371.4285,372.1745,85462.0
2022-08-19 13:00:00,389.16,389.48,388.65,388.68,71118.0,372.1745,372.4805,371.6868,371.7155,71118.0
2022-08-19 13:30:00,388.67,388.85,387.99,388.76,95133.0,371.7059,371.878,371.0556,371.792,95133.0
2022-08-19 14:00:00,388.74,388.8,387.98,388.31,103572.0,371.7728,371.8302,371.046,371.3616,103572.0
2022-08-19 14:30:00,388.3,388.44,387.57,387.74,114781.0,371.352,371.4859,370.6539,370.8165,114781.0
2022-08-19 15:00:00,387.72,388.31,387.25,388.21,114625.0,370.7974,371.3616,370.3479,371.266,114625.0
2022-08-19 15:30:00,388.25,388.68,387.9,388.14,353906.0,371.3042,371.7155,370.9695,371.199,353906.0
2022-08-22 09:30:00,383.43,383.54,382.07,382.62,393251.0,366.6946,366.7998,365.394,365.9199,393251.0
2022-08-22 10:00:00,382.55,382.62,381.22,381.41,213851.0,365.853,365.9199,364.5811,364.7628,213851.0
2022-08-22 10:30:00,381.36,381.92,380.89,380.91,244813.0,364.7149,365.2505,364.2655,364.2846,244813.0
2022-08-22 11:00:00,380.95,381.81,380.9,381.5,132883.0,364.3228,365.1453,364.275,364.8488,132883.0
2022-08-22 11:30:00,381.53,382.19,381.34,381.97,110802.0,364.8775,365.5087,364.6958,365.2983,110802.0
2022-08-22 12:00:00,381.89,382.18,381.44,381.6,100717.0,365.2218,365.4992,364.7915,364.9445,100717.0
2022-08-22 12:30:00,381.6,382.0,381.23,381.64,64858.0,364.9445,365.327,364.5906,364.9827,64858.0
2022-08-22 13:00:00,381.66,381.69,380.66,380.71,74714.0,365.0018,365.0305,364.0455,364.0933,74714.0
2022-08-22 13:30:00,380.68,380.7,379.91,380.06,116533.0,364.0646,364.0838,363.3282,363.4717,116533.0
2022-08-22 14:00:00,380.02,380.17,379.76,379.94,123342.0,363.4334,363.5769,363.1848,363.3569,123342.0
2022-08-22 14:30:00,379.91,380.02,379.24,379.52,98933.0,363.3282,363.4334,362.6875,362.9553,98933.0
2022-08-22 15:00:00,379.52,380.33,379.5,379.8,176929.0,362.9553,363.7299,362.9361,363.223,176929.0
2022-08-22 15:30:00,379.8,380.19,379.09,380.03,586991.0,363.223,363.596,362.544,363.443,586991.0
2022-08-23 09:30:00,379.56,381.04,379.09,380.48,455798.0,362.9935,364.4089,362.544,363.8734,455798.0
2022-08-23 10:00:00,380.45,381.87,380.05,380.66,184372.0,363.8447,365.2027,363.4621,364.0455,184372.0
2022-08-23 10:30:00,380.71,381.42,379.45,379.57,102844.0,364.0933,364.7723,362.8883,363.0031,102844.0
2022-08-23 11:00:00,379.67,380.15,378.79,379.47,292720.0,363.0987,363.5578,362.2571,362.9074,292720.0
2022-08-23 11:30:00,379.58,380.15,379.37,379.6,179676.0,363.0126,363.5578,362.8118,363.0318,179676.0
2022-08-23 12:00:00,379.64,379.64,378.52,378.52,117859.0,363.07,363.07,361.9989,361.9989,117859.0
2022-08-23 12:30:00,378.57,379.82,378.57,379.79,103445.0,362.0467,363.2422,362.0467,363.2135,103445.0
2022-08-23 13:00:00,379.67,380.09,379.14,380.0,67856.0,363.0987,363.5004,362.5918,363.4143,67856.0
2022-08-23 13:30:00,379.97,380.19,378.8,379.26,73075.0,363.3856,363.596,362.2667,362.7066,73075.0
2022-08-23 14:00:00,379.14,379.83,378.93,379.74,76767.0,362.5918,363.2517,362.391,363.1657,76767.0
2022-08-23 14:30:00,379.84,379.93,379.19,379.51,68431.0,363.2613,363.3474,362.6397,362.9457,68431.0
2022-08-23 15:00:00,379.73,380.11,379.49,379.72,211198.0,363.1561,363.5195,362.9266,363.1465,211198.0
2022-08-23 15:30:00,379.74,379.83,378.87,379.05,187293.0,363.1657,363.2517,362.3336,362.5058,187293.0
2022-08-24 09:30:00,378.9,379.35,378.18,378.97,260188.0,362.3623,362.7927,361.6737,362.4293,260188.0
2022-08-24 10:00:00,379.08,380.22,378.63,379.9,153922.0,362.5345,363.6247,362.1041,363.3187,153922.0
2022-08-24 10:30:00,379.94,380.14,379.12,379.77,117645.0,363.3569,363.5482,362.5727,363.1943,117645.0
2022-08-24 11:00:00,379.74,381.15,379.66,380.97,126044.0,363.1657,364.5141,363.0891,364.342,126044.0
2022-08-24 11:30:00,381.04,381.58,380.81,381.22,92578.0,364.4089,364.9253,364.1889,364.5811,92578.0
2022-08-24 12:00:00,381.25,381.5,380.92,380.92,67282.0,364.6097,364.8488,364.2941,364.2941,67282.0
2022-08-24 12:30:00,380.9,380.9,379.46,379.73,118198.0,364.275,364.275,362.8979,363.1561,118198.0
2022-08-24 13:00:00,379.72,380.12,379.22,379.3,47418.0,363.1465,363.5291,362.6683,362.7449,47418.0
2022-08-24 13:30:00,379.29,379.75,379.17,379.69,46894.0,362.7353,363.1752,362.6205,363.1178,46894.0
2022-08-24 14:00:00,379.8,380.04,379.6,379.91,80121.0,363.223,363.4526,363.0318,363.3282,80121.0
2022-08-24 14:30:00,379.91,380.06,379.38,379.98,62489.0,363.3282,363.4717,362.8214,363.3952,62489.0
2022-08-24 15:00:00,379.98,380.75,379.88,380.36,74701.0,363.3952,364.1316,363.2995,363.7586,74701.0
2022-08-24 15:30:00,380.42,381.0,379.99,380.22,278495.0,363.816,364.3707,363.4047,363.6247,278495.0
2022-08-25 09:30:00,381.76,382.84,380.7,382.77,238283.0,365.0975,366.1303,364.0838,366.0634,238283.0
2022-08-25 10:00:00,382.83,383.89,382.6,383.68,189271.0,366.1208,367.1345,365.9008,366.9337,189271.0
2022-08-25 10:30:00,383.75,384.09,383.36,383.39,115207.0,367.0006,367.3258,366.6277,366.6563,115207.0
2022-08-25 11:00:00,383.42,383.42,381.52,382.11,118689.0,366.685,366.685,364.868,365.4322,118689.0
2022-08-25 11:30:00,382.1,382.58,381.98,382.57,95939.0,365.4226,365.8817,365.3079,365.8721,95939.0
2022-08-25 12:00:00,382.5,382.56,381.61,382.12,77222.0,365.8052,365.8626,364.954,365.4418,77222.0
2022-08-25 12:30:00,382.09,382.2,381.24,381.9,59192.0,365.4131,365.5183,364.6002,365.2314,59192.0
2022-08-25 13:00:00,381.91,382.64,381.74,382.54,176646.0,365.2409,365.9391,365.0784,365.8434,176646.0
2022-08-25 13:30:00,382.56,383.31,382.48,383.16,139232.0,365.8626,366.5798,365.7861,366.4364,139232.0
2022-08-25 14:00:00,383.15,383.33,382.65,383.27,134395.0,366.4268,366.599,365.9486,366.5416,134395.0
2022-08-25 14:30:00,383.28,383.33,382.5,383.04,139821.0,366.5511,366.599,365.8052,366.3216,139821.0
2022-08-25 15:00:00,383.0,383.81,382.86,383.75,108368.0,366.2834,367.058,366.1495,367.0006,108368.0
2022-08-25 15:30:00,383.76,385.69,383.38,385.65,415718.0,367.0102,368.856,366.6468,368.8177,415718.0
2022-08-26 09:30:00,385.55,385.72,384.35,385.3,244009.0,368.7221,368.8846,367.5744,368.483,244009.0
2022-08-26 10:00:00,385.35,386.05,380.97,381.36,438041.0,368.5308,369.2002,364.342,364.7149,438041.0
2022-08-26 10:30:00,381.41,381.41,378.75,379.47,259259.0,364.7628,364.7628,362.2189,362.9074,259259.0
2022-08-26 11:00:00,379.35,379.5,376.98,377.95,331184.0,362.7927,362.9361,360.5261,361.4538,331184.0
2022-08-26 11:30:00,377.99,378.63,377.43,377.85,137272.0,361.492,362.1041,360.9565,361.3581,137272.0
2022-08-26 12:00:00,377.85,377.85,376.46,376.86,192977.0,361.3581,361.3581,360.0288,360.4114,192977.0
2022-08-26 12:30:00,376.83,377.3,376.31,377.24,135237.0,360.3827,360.8321,359.8854,360.7748,135237.0
2022-08-26 13:00:00,377.22,377.53,376.71,376.97,208396.0,360.7556,361.0521,360.2679,360.5166,208396.0
2022-08-26 13:30:00,376.97,376.97,375.91,375.98,123554.0,360.5166,360.5166,359.5028,359.5698,123554.0
2022-08-26 14:00:00,376.12,376.25,375.11,375.49,135136.0,359.7037,359.828,358.7377,359.1011,135136.0
2022-08-26 14:30:00,375.5,375.65,374.48,374.55,164592.0,359.1107,359.2542,358.1352,358.2022,164592.0
2022-08-26 15:00:00,374.53,374.99,373.9,374.23,203190.0,358.183,358.623,357.5805,357.8961,203190.0
2022-08-26 15:30:00,374.21,374.32,372.54,372.57,1077233.0,357.877,357.9822,356.2799,356.3086,1077233.0
2022-08-29 09:30:00,369.77,371.51,369.09,370.39,495793.0,353.6308,355.2949,352.9805,354.2237,495793.0
2022-08-29 10:00:00,370.32,371.79,370.03,370.82,226929.0,354.1568,355.5626,353.8795,354.635,226929.0
2022-08-29 10:30:00,370.82,371.29,368.78,368.99,338974.0,354.635,355.0845,352.684,352.8849,338974.0
2022-08-29 11:00:00,368.96,370.13,368.89,369.7,161617.0,352.8562,353.9751,352.7892,353.5639,161617.0
2022-08-29 11:30:00,369.69,370.9,369.43,370.76,163425.0,353.5543,354.7115,353.3056,354.5776,163425.0
2022-08-29 12:00:00,370.8,371.77,370.8,371.13,204128.0,354.6159,355.5435,354.6159,354.9314,204128.0
2022-08-29 12:30:00,371.22,372.52,370.55,371.96,144886.0,355.0175,356.2608,354.3768,355.7252,144886.0
2022-08-29 13:00:00,372.02,372.47,371.25,371.79,137509.0,355.7826,356.213,355.0462,355.5626,137509.0
2022-08-29 13:30:00,371.77,373.05,371.7,372.37,176426.0,355.5435,356.7676,355.4766,356.1173,176426.0
2022-08-29 14:00:00,372.4,372.4,371.13,371.44,109590.0,356.146,356.146,354.9314,355.2279,109590.0
2022-08-29 14:30:00,371.42,372.28,371.09,371.93,110199.0,355.2088,356.0313,354.8932,355.6965,110199.0
2022-08-29 15:00:00,371.93,372.83,371.45,371.54,135146.0,355.6965,356.5572,355.2375,355.3236,135146.0
2022-08-29 15:30:00,371.45,372.04,369.88,370.1,1194567.0,355.2375,355.8017,353.736,353.9464,1194567.0
2022-08-30 09:30:00,371.3,371.45,369.15,369.42,360095.0,355.094,355.2375,353.0379,353.2961,360095.0
2022-08-30 10:00:00,369.35,369.83,367.33,367.76,213170.0,353.2291,353.6882,351.2973,351.7085,213170.0
2022-08-30 10:30:00,367.67,367.94,364.35,366.2,482282.0,351.6225,351.8807,348.4474,350.2166,482282.0
2022-08-30 11:00:00,366.08,367.06,365.65,366.49,153507.0,350.1019,351.0391,349.6906,350.494,153507.0
2022-08-30 11:30:00,366.42,367.28,365.9,366.55,193421.0,350.427,351.2495,349.9297,350.5513,193421.0
2022-08-30 12:00:00,366.44,367.62,366.17,366.54,208704.0,350.4462,351.5746,350.1879,350.5418,208704.0
2022-08-30 12:30:00,366.52,366.56,365.3,365.82,152362.0,350.5227,350.5609,349.3559,349.8532,152362.0
2022-08-30 13:00:00,365.83,366.2,364.56,365.1,212777.0,349.8628,350.2166,348.6482,349.1646,212777.0
2022-08-30 13:30:00,365.07,365.63,364.02,365.28,147055.0,349.1359,349.6715,348.1318,349.3368,147055.0
2022-08-30 14:00:00,365.5,365.87,364.87,364.92,154782.0,349.5472,349.901,348.9447,348.9925,154782.0
2022-08-30 14:30:00,364.86,365.69,364.77,365.17,158161.0,348.9351,349.7289,348.849,349.2316,158161.0
2022-08-30 15:00:00,365.17,367.09,365.13,366.27,150751.0,349.2316,351.0678,349.1933,350.2836,150751.0
2022-08-30 15:30:00,366.34,366.6,364.99,366.0,1014310.0,350.3505,350.5992,349.0594,350.0254,1014310.0
2022-08-31 09:30:00,367.61,368.79,366.05,367.35,364666.0,351.5651,352.6936,350.0732,351.3164,364666.0
2022-08-31 10:00:00,367.37,367.41,365.71,365.92,171900.0,351.3356,351.3738,349.748,349.9488,171900.0
2022-08-31 10:30:00,365.86,367.33,365.47,366.06,207147.0,349.8915,351.2973,349.5185,350.0827,207147.0
2022-08-31 11:00:00,365.96,366.13,364.7,365.46,232313.0,349.9871,350.1497,348.7821,349.5089,232313.0
2022-08-31 11:30:00,365.33,367.0,365.04,366.75,116026.0,349.3846,350.9817,349.1073,350.7426,116026.0
2022-08-31 12:00:00,366.77,366.89,365.68,365.87,121392.0,350.7617,350.8765,349.7193,349.901,121392.0
2022-08-31 12:30:00,365.93,366.24,365.2,365.56,69990.0,349.9584,350.2549,349.2603,349.6046,69990.0
2022-08-31 13:00:00,365.54,366.17,364.59,365.01,164251.0,349.5854,350.1879,348.6769,349.0786,164251.0
2022-08-31 13:30:00,365.02,365.19,364.15,364.72,115089.0,349.0881,349.2507,348.2561,348.8012,115089.0
2022-08-31 14:00:00,364.69,365.16,364.22,364.61,118446.0,348.7725,349.222,348.323,348.696,118446.0
2022-08-31 14:30:00,364.48,364.56,363.32,363.88,306875.0,348.5717,348.6482,347.4623,347.9979,306875.0
2022-08-31 15:00:00,363.91,365.76,363.61,364.67,166928.0,348.0266,349.7958,347.7397,348.7534,166928.0
2022-08-31 15:30:00,364.61,365.75,363.11,363.17,506879.0,348.696,349.7863,347.2615,347.3189,506879.0
2022-09-01 09:30:00,361.1,361.64,360.28,361.11,560743.0,345.3392,345.8557,344.555,345.3488,560743.0
2022-09-01 10:00:00,361.03,361.46,358.99,360.8,318740.0,345.2723,345.6835,343.3213,345.0523,318740.0
2022-09-01 10:30:00,360.89,360.89,358.6,358.82,212547.0,345.1384,345.1384,342.9483,343.1587,212547.0
2022-09-01 11:00:00,358.75,360.28,358.51,359.29,406069.0,343.0918,344.555,342.8623,343.6082,406069.0
2022-09-01 11:30:00,359.28,360.83,359.08,359.57,283878.0,343.5987,345.081,343.4074,343.876,283878.0
2022-09-01 12:00:00,359.54,360.59,359.54,360.07,151527.0,343.8473,344.8515,343.8473,344.3542,151527.0
2022-09-01 12:30:00,360.03,360.18,358.76,359.16,358200.0,344.3159,344.4594,343.1014,343.4839,358200.0
2022-09-01 13:00:00,359.16,361.31,358.94,361.22,328828.0,343.4839,345.5401,343.2735,345.454,328828.0
2022-09-01 13:30:00,361.23,361.35,360.2,360.45,362663.0,345.4635,345.5783,344.4785,344.7176,362663.0
2022-09-01 14:00:00,360.47,362.56,360.15,362.31,274807.0,344.7367,346.7355,344.4307,346.4964,274807.0
2022-09-01 14:30:00,362.3,363.08,361.75,362.4,274153.0,346.4868,347.2328,345.9609,346.5825,274153.0
2022-09-01 15:00:00,362.27,363.55,362.19,362.22,293781.0,346.4582,347.6823,346.3816,346.4103,293781.0
2022-09-01 15:30:00,362.14,364.7,361.84,364.42,615716.0,346.3338,348.7821,346.0469,348.5143,615716.0
2022-09-02 09:30:00,367.95,368.11,365.58,365.84,355600.0,351.8902,352.0433,349.6237,349.8723,355600.0
2022-09-02 10:00:00,365.96,368.02,364.98,368.02,267272.0,349.9871,351.9572,349.0499,351.9572,267272.0
2022-09-02 10:30:00,368.14,369.13,367.56,368.01,288072.0,352.072,353.0187,351.5173,351.9476,288072.0
2022-09-02 11:00:00,368.07,368.83,367.88,368.52,211429.0,352.005,352.7318,351.8233,352.4354,211429.0
2022-09-02 11:30:00,368.48,368.95,367.78,368.76,139314.0,352.3971,352.8466,351.7277,352.6649,139314.0
2022-09-02 12:00:00,368.78,368.98,366.31,366.42,147605.0,352.684,352.8753,350.3218,350.427,147605.0
2022-09-02 12:30:00,366.32,366.5,363.83,364.46,256079.0,350.3314,350.5035,347.9501,348.5526,256079.0
2022-09-02 13:00:00,364.42,364.42,361.49,361.7,225553.0,348.5143,348.5143,345.7122,345.913,225553.0
2022-09-02 13:30:00,361.63,362.52,360.56,360.67,206723.0,345.8461,346.6972,344.8228,344.928,206723.0
2022-09-02 14:00:00,360.89,361.98,360.55,361.8,132894.0,345.1384,346.1808,344.8132,346.0087,132894.0
2022-09-02 14:30:00,361.92,362.17,360.75,360.83,129860.0,346.1234,346.3625,345.0045,345.081,129860.0
2022-09-02 15:00:00,360.83,362.15,360.39,360.92,230130.0,345.081,346.3434,344.6602,345.1671,230130.0
2022-09-02 15:30:00,360.91,360.91,358.78,360.55,580984.0,345.1575,345.1575,343.1205,344.8132,580984.0
2022-09-06 09:30:00,361.36,362.28,358.97,359.98,493651.0,345.5879,346.4677,343.3022,344.2681,493651.0
2022-09-06 10:00:00,359.8,359.98,357.0,358.81,514372.0,344.096,344.2681,341.4182,343.1492,514372.0
2022-09-06 10:30:00,358.84,361.89,358.25,361.39,353623.0,343.1779,346.0947,342.6136,345.6166,353623.0
2022-09-06 11:00:00,361.28,362.2,360.19,360.37,341234.0,345.5114,346.3912,344.4689,344.6411,341234.0
2022-09-06 11:30:00,360.45,362.08,360.17,361.8,137863.0,344.7176,346.2764,344.4498,346.0087,137863.0
2022-09-06 12:00:00,361.58,361.9,358.92,359.52,289816.0,345.7983,346.1043,343.2544,343.8282,289816.0
2022-09-06 12:30:00,359.49,360.37,359.14,359.95,253586.0,343.7995,344.6411,343.4648,344.2394,253586.0
2022-09-06 13:00:00,359.98,359.98,357.7,358.05,343015.0,344.2681,344.2681,342.0876,342.4223,343015.0
2022-09-06 13:30:00,357.98,358.87,357.66,358.8,237433.0,342.3554,343.2066,342.0494,343.1396,237433.0
2022-09-06 14:00:00,358.74,360.06,358.69,359.44,369980.0,343.0822,344.3446,343.0344,343.7517,369980.0
2022-09-06 14:30:00,359.46,359.64,358.46,358.81,207402.0,343.7708,343.9429,342.8145,343.1492,207402.0
2022-09-06 15:00:00,358.86,360.1,358.4,359.35,332447.0,343.197,344.3829,342.7571,343.6656,332447.0
2022-09-06 15:30:00,359.27,359.63,358.22,359.21,417149.0,343.5891,343.9334,342.5849,343.5317,417149.0
2022-09-07 09:30:00,358.86,361.0,358.69,360.09,264056.0,343.197,345.2436,343.0344,344.3733,264056.0
2022-09-07 10:00:00,360.11,360.71,359.25,360.58,110485.0,344.3924,344.9662,343.57,344.8419,110485.0
2022-09-07 10:30:00,360.76,361.56,360.46,361.07,152153.0,345.0141,345.7791,344.7272,345.3105,152153.0
2022-09-07 11:00:00,361.07,362.6,360.66,362.1,130825.0,345.3105,346.7738,344.9184,346.2956,130825.0
2022-09-07 11:30:00,362.16,362.57,361.64,362.13,77015.0,346.353,346.7451,345.8557,346.3243,77015.0
2022-09-07 12:00:00,362.15,362.42,361.14,361.71,79046.0,346.3434,346.6016,345.3775,345.9226,79046.0
2022-09-07 12:30:00,361.68,363.17,361.33,362.81,110212.0,345.8939,347.3189,345.5592,346.9746,110212.0
2022-09-07 13:00:00,362.86,363.42,362.7,362.74,98078.0,347.0224,347.558,346.8694,346.9076,98078.0
2022-09-07 13:30:00,362.88,364.55,362.81,364.43,138521.0,347.0415,348.6386,346.9746,348.5239,138521.0
2022-09-07 14:00:00,364.42,365.45,364.21,365.05,175957.0,348.5143,349.4994,348.3135,349.1168,175957.0
2022-09-07 14:30:00,364.99,365.74,364.84,365.66,236164.0,349.0594,349.7767,348.916,349.7002,236164.0
2022-09-07 15:00:00,365.64,366.38,365.41,366.34,203283.0,349.6811,350.3888,349.4611,350.3505,203283.0
2022-09-07 15:30:00,366.34,366.36,365.33,365.69,1356474.0,350.3505,350.3696,349.3846,349.7289,1356474.0
2022-09-08 09:30:00,363.38,365.5,362.27,365.11,472797.0,347.5197,349.5472,346.4582,349.1742,472797.0
2022-09-08 10:00:00,365.28,366.27,363.84,365.64,209043.0,349.3368,350.2836,347.9596,349.6811,209043.0
2022-09-08 10:30:00,365.67,367.67,365.39,367.62,275857.0,349.7098,351.6225,349.442,351.5746,275857.0
2022-09-08 11:00:00,367.62,368.48,367.53,368.0,157774.0,351.5746,352.3971,351.4886,351.9381,157774.0
2022-09-08 11:30:00,368.0,368.3,366.96,367.25,111939.0,351.9381,352.225,350.9435,351.2208,111939.0
2022-09-08 12:00:00,367.21,367.35,363.17,364.19,257925.0,351.1825,351.3164,347.3189,348.2944,257925.0
2022-09-08 12:30:00,364.05,366.18,364.05,365.78,128098.0,348.1605,350.1975,348.1605,349.815,128098.0
2022-09-08 13:00:00,365.7,367.25,365.07,366.91,134074.0,349.7384,351.2208,349.1359,350.8956,134074.0
2022-09-08 13:30:00,367.01,367.56,366.03,366.75,131569.0,350.9913,351.5173,350.054,350.7426,131569.0
2022-09-08 14:00:00,366.74,367.32,366.53,367.03,178077.0,350.7331,351.2877,350.5322,351.0104,178077.0
2022-09-08 14:30:00,367.15,367.74,366.15,366.4,176824.0,351.1252,351.6894,350.1688,350.4079,176824.0
2022-09-08 15:00:00,366.48,367.23,365.72,366.91,151628.0,350.4844,351.2017,349.7576,350.8956,151628.0
2022-09-08 15:30:00,366.91,368.13,366.19,368.07,193602.0,350.8956,352.0624,350.2071,352.005,193602.0
2022-09-09 09:30:00,370.24,371.66,369.98,371.6,380053.0,354.0803,355.4383,353.8316,355.3809,380053.0
2022-09-09 10:00:00,371.68,372.78,371.53,372.43,230377.0,355.4574,356.5094,355.314,356.1747,230377.0
2022-09-09 10:30:00,372.45,373.41,372.24,373.18,128159.0,356.1938,357.1119,355.993,356.892,128159.0
2022-09-09 11:00:00,373.2,373.37,372.14,372.77,103808.0,356.9111,357.0737,355.8974,356.4999,103808.0
2022-09-09 11:30:00,372.69,373.29,372.38,372.88,87939.0,356.4234,356.9972,356.1269,356.6051,87939.0
2022-09-09 12:00:00,372.9,373.0,371.72,372.12,78877.0,356.6242,356.7198,355.4957,355.8782,78877.0
2022-09-09 12:30:00,372.15,373.23,371.94,373.2,99579.0,355.9069,356.9398,355.7061,356.9111,99579.0
2022-09-09 13:00:00,373.23,373.78,372.76,373.53,117939.0,356.9398,357.4658,356.4903,357.2267,117939.0
2022-09-09 13:30:00,373.55,373.97,373.33,373.72,75013.0,357.2458,357.6475,357.0354,357.4084,75013.0
2022-09-09 14:00:00,373.69,374.06,373.25,374.05,103853.0,357.3797,357.7336,356.9589,357.724,103853.0
2022-09-09 14:30:00,373.99,374.07,373.38,373.88,91437.0,357.6666,357.7431,357.0832,357.5614,91437.0
2022-09-09 15:00:00,373.89,374.45,373.77,374.23,149807.0,357.571,358.1065,357.4562,357.8961,149807.0
2022-09-09 15:30:00,374.26,374.61,373.66,373.73,289444.0,357.9248,358.2596,357.351,357.418,289444.0
2022-09-12 09:30:00,375.82,377.88,375.51,377.88,324379.0,359.4167,361.3868,359.1203,361.3868,324379.0
2022-09-12 10:00:00,377.87,378.51,377.51,378.17,216313.0,361.3773,361.9893,361.033,361.6642,216313.0
2022-09-12 10:30:00,378.21,378.32,377.22,377.37,141546.0,361.7024,361.8076,360.7556,360.8991,141546.0
2022-09-12 11:00:00,377.35,377.88,376.8,377.84,63804.0,360.88,361.3868,360.354,361.3486,63804.0
2022-09-12 11:30:00,377.92,378.01,375.68,376.22,133565.0,361.4251,361.5112,359.2829,359.7993,133565.0
2022-09-12 12:00:00,376.3,376.65,375.51,376.47,173087.0,359.8758,360.2105,359.1203,360.0384,173087.0
2022-09-12 12:30:00,376.52,377.15,376.25,377.13,104951.0,360.0862,360.6887,359.828,360.6696,104951.0
2022-09-12 13:00:00,377.15,377.84,376.48,377.83,78576.0,360.6887,361.3486,360.0479,361.339,78576.0
2022-09-12 13:30:00,377.9,377.9,377.18,377.76,48123.0,361.406,361.406,360.7174,361.2721,48123.0
2022-09-12 14:00:00,377.74,377.83,376.7,376.79,85664.0,361.2529,361.339,360.2583,360.3444,85664.0
2022-09-12 14:30:00,376.73,377.41,376.43,377.17,210735.0,360.287,360.9373,360.0001,360.7078,210735.0
2022-09-12 15:00:00,377.1,377.67,376.91,377.03,124699.0,360.6409,361.186,360.4592,360.5739,124699.0
2022-09-12 15:30:00,376.97,377.9,376.74,377.79,460532.0,360.5166,361.406,360.2966,361.3008,460532.0
2022-09-13 09:30:00,369.34,370.53,368.43,368.53,375864.0,353.2196,354.3576,352.3493,352.4449,375864.0
2022-09-13 10:00:00,368.44,368.62,367.43,367.83,699445.0,352.3589,352.531,351.3929,351.7755,699445.0
2022-09-13 10:30:00,367.82,368.1,365.88,366.22,439278.0,351.7659,352.0337,349.9106,350.2358,439278.0
2022-09-13 11:00:00,366.22,366.59,365.65,365.95,269993.0,350.2358,350.5896,349.6906,349.9775,269993.0
2022-09-13 11:30:00,365.78,366.28,365.54,365.66,175542.0,349.815,350.2931,349.5854,349.7002,175542.0
2022-09-13 12:00:00,365.73,366.89,365.54,365.99,176785.0,349.7671,350.8765,349.5854,350.0158,176785.0
2022-09-13 12:30:00,365.91,366.58,365.62,366.22,80892.0,349.9393,350.58,349.6619,350.2358,80892.0
2022-09-13 13:00:00,366.2,367.2,365.85,367.16,114373.0,350.2166,351.173,349.8819,351.1347,114373.0
2022-09-13 13:30:00,367.2,367.37,366.23,366.25,99754.0,351.173,351.3356,350.2453,350.2644,99754.0
2022-09-13 14:00:00,366.27,366.32,365.1,365.18,108838.0,350.2836,350.3314,349.1646,349.2411,108838.0
2022-09-13 14:30:00,365.16,365.2,363.65,364.03,151906.0,349.222,349.2603,347.7779,348.1413,151906.0
2022-09-13 15:00:00,363.92,364.08,362.33,362.37,406273.0,348.0361,348.1892,346.5155,346.5538,406273.0
2022-09-13 15:30:00,362.39,362.42,360.28,361.38,652022.0,346.5729,346.6016,344.555,345.607,652022.0
2022-09-14 09:30:00,362.58,363.67,361.29,363.12,366952.0,346.7546,347.7971,345.5209,347.2711,366952.0
2022-09-14 10:00:00,363.21,363.21,360.28,360.34,203176.0,347.3571,347.3571,344.555,344.6124,203176.0
2022-09-14 10:30:00,360.35,363.7,360.15,363.56,229950.0,344.622,347.8257,344.4307,347.6919,229950.0
2022-09-14 11:00:00,363.55,364.17,362.66,362.69,163963.0,347.6823,348.2752,346.8311,346.8598,163963.0
2022-09-14 11:30:00,362.71,363.53,362.46,362.75,86198.0,346.879,347.6632,346.6399,346.9172,86198.0
2022-09-14 12:00:00,362.81,363.03,362.21,362.55,85214.0,346.9746,347.185,346.4008,346.7259,85214.0
2022-09-14 12:30:00,362.62,363.75,362.27,363.36,91515.0,346.7929,347.8736,346.4582,347.5006,91515.0
2022-09-14 13:00:00,363.37,363.75,362.85,363.08,157674.0,347.5101,347.8736,347.0128,347.2328,157674.0
2022-09-14 13:30:00,363.12,363.24,361.06,361.34,124353.0,347.2711,347.3858,345.301,345.5687,124353.0
2022-09-14 14:00:00,361.4,361.61,360.62,361.34,172559.0,345.6261,345.827,344.8802,345.5687,172559.0
2022-09-14 14:30:00,361.38,362.01,360.73,360.92,105684.0,345.607,346.2095,344.9854,345.1671,105684.0
2022-09-14 15:00:00,360.88,361.56,359.72,360.36,219424.0,345.1288,345.7791,344.0195,344.6315,219424.0
2022-09-14 15:30:00,360.36,363.05,359.53,362.71,335011.0,344.6315,347.2041,343.8377,346.879,335011.0
2022-09-15 09:30:00,361.16,363.4,360.65,363.25,244070.0,345.3966,347.5388,344.9089,347.3954,244070.0
2022-09-15 10:00:00,363.34,363.97,361.08,361.18,202677.0,347.4815,348.084,345.3201,345.4157,202677.0
2022-09-15 10:30:00,361.15,361.85,359.54,359.78,174277.0,345.387,346.0565,343.8473,344.0768,174277.0
2022-09-15 11:00:00,359.69,360.83,359.03,360.57,223586.0,343.9908,345.081,343.3596,344.8324,223586.0
2022-09-15 11:30:00,360.58,360.87,358.86,359.38,166858.0,344.8419,345.1193,343.197,343.6943,166858.0
2022-09-15 12:00:00,359.42,359.74,358.69,359.12,115264.0,343.7325,344.0386,343.0344,343.4456,115264.0
2022-09-15 12:30:00,359.1,360.42,359.07,360.36,109132.0,343.4265,344.6889,343.3978,344.6315,109132.0
2022-09-15 13:00:00,360.48,362.64,360.48,362.28,203614.0,344.7463,346.812,344.7463,346.4677,203614.0
2022-09-15 13:30:00,362.23,362.26,360.78,361.1,120227.0,346.4199,346.4486,345.0332,345.3392,120227.0
2022-09-15 14:00:00,361.14,361.14,359.65,360.55,146333.0,345.3775,345.3775,343.9525,344.8132,146333.0
2022-09-15 14:30:00,360.57,360.93,359.21,359.39,91928.0,344.8324,345.1766,343.5317,343.7039,91928.0
2022-09-15 15:00:00,359.42,359.55,357.4,357.66,232940.0,343.7325,343.8569,341.8007,342.0494,232940.0
2022-09-15 15:30:00,357.57,359.35,357.46,358.63,615541.0,341.9633,343.6656,341.8581,342.977,615541.0
2022-09-16 09:30:00,354.56,355.01,352.7,353.01,677300.0,339.0847,339.515,337.3059,337.6023,677300.0
2022-09-16 10:00:00,353.13,355.63,353.09,354.63,291301.0,337.7171,340.108,337.6788,339.1516,291301.0
2022-09-16 10:30:00,354.68,356.15,353.96,353.99,270015.0,339.1994,340.6053,338.5109,338.5396,270015.0
2022-09-16 11:00:00,353.97,355.0,353.84,353.97,157611.0,338.5204,339.5055,338.3961,338.5204,157611.0
2022-09-16 11:30:00,353.97,354.74,353.37,354.68,207623.0,338.5204,339.2568,337.9466,339.1994,207623.0
2022-09-16 12:00:00,354.58,354.58,352.69,352.9,147315.0,339.1038,339.1038,337.2963,337.4971,147315.0
2022-09-16 12:30:00,352.89,354.04,352.78,353.95,107575.0,337.4876,338.5874,337.3824,338.5013,107575.0
2022-09-16 13:00:00,354.02,354.11,353.2,353.45,96056.0,338.5682,338.6543,337.784,338.0231,96056.0
2022-09-16 13:30:00,353.4,354.28,352.99,353.3,108171.0,337.9753,338.8169,337.5832,337.8797,108171.0
2022-09-16 14:00:00,353.21,354.97,353.2,354.72,142317.0,337.7936,339.4768,337.784,339.2377,142317.0
2022-09-16 14:30:00,354.71,355.52,354.16,355.25,162218.0,339.2281,340.0028,338.7021,339.7446,162218.0
2022-09-16 15:00:00,355.24,356.39,354.97,355.21,158287.0,339.735,340.8348,339.4768,339.7063,158287.0
2022-09-16 15:30:00,355.23,356.48,354.61,355.88,494506.0,339.7254,340.9209,339.1325,340.3471,494506.0
2022-09-19 09:30:00,352.8,355.66,352.75,355.14,261661.0,337.4015,340.1367,337.3537,339.6394,261661.0
2022-09-19 10:00:00,355.15,356.2,354.47,355.92,184207.0,339.6489,340.6531,338.9986,340.3853,184207.0
2022-09-19 10:30:00,355.97,357.31,355.56,356.42,189494.0,340.4331,341.7146,340.041,340.8635,189494.0
2022-09-19 11:00:00,356.49,357.18,355.49,355.59,118041.0,340.9304,341.5903,339.9741,340.0697,118041.0
2022-09-19 11:30:00,355.5,355.56,354.69,354.89,113135.0,339.9836,340.041,339.209,339.4003,113135.0
2022-09-19 12:00:00,354.84,355.46,354.31,355.01,95152.0,339.3525,339.9454,338.8456,339.515,95152.0
2022-09-19 12:30:00,354.91,356.52,354.84,356.39,165583.0,339.4194,340.9591,339.3525,340.8348,165583.0
2022-09-19 13:00:00,356.38,356.48,355.52,356.29,171968.0,340.8252,340.9209,340.0028,340.7392,171968.0
2022-09-19 13:30:00,356.29,356.31,355.31,355.7,117237.0,340.7392,340.7583,339.8019,340.1749,117237.0
2022-09-19 14:00:00,355.74,355.89,355.05,355.5,80297.0,340.2132,340.3566,339.5533,339.9836,80297.0
2022-09-19 14:30:00,355.54,356.15,355.4,356.13,244496.0,340.0219,340.6053,339.888,340.5861,244496.0
2022-09-19 15:00:00,356.15,358.37,356.15,358.08,264663.0,340.6053,342.7284,340.6053,342.451,264663.0
2022-09-19 15:30:00,358.1,358.59,357.61,358.59,562904.0,342.4702,342.9388,342.0015,342.9388,562904.0
2022-09-20 09:30:00,355.38,355.57,353.88,354.27,261251.0,339.8689,340.0506,338.4344,338.8073,261251.0
2022-09-20 10:00:00,354.11,354.78,353.6,354.37,180259.0,338.6543,339.2951,338.1666,338.903,180259.0
2022-09-20 10:30:00,354.27,355.09,353.28,354.95,192050.0,338.8073,339.5915,337.8605,339.4576,192050.0
2022-09-20 11:00:00,355.0,355.5,354.55,354.99,229003.0,339.5055,339.9836,339.0751,339.4959,229003.0
2022-09-20 11:30:00,354.95,356.11,354.63,355.99,130216.0,339.4576,340.567,339.1516,340.4523,130216.0
2022-09-20 12:00:00,356.0,356.38,354.97,354.98,99605.0,340.4618,340.8252,339.4768,339.4863,99605.0
2022-09-20 12:30:00,354.94,355.03,354.26,354.62,157579.0,339.4481,339.5342,338.7978,339.1421,157579.0
2022-09-20 13:00:00,354.49,354.69,353.12,353.19,138894.0,339.0177,339.209,337.7075,337.7745,138894.0
2022-09-20 13:30:00,353.14,353.23,351.83,351.99,182220.0,337.7267,337.8127,336.4738,336.6268,182220.0
2022-09-20 14:00:00,352.06,353.55,352.06,353.44,157149.0,336.6938,338.1188,336.6938,338.0136,157149.0
2022-09-20 14:30:00,353.06,354.08,352.11,353.77,153970.0,337.6501,338.6256,336.7416,338.3292,153970.0
2022-09-20 15:00:00,353.71,354.87,353.37,354.56,156435.0,338.2718,339.3811,337.9466,339.0847,156435.0
2022-09-20 15:30:00,354.54,355.79,353.9,354.55,388967.0,339.0655,340.261,338.4535,339.0751,388967.0
2022-09-21 09:30:00,356.38,357.04,355.74,356.47,209174.0,340.8252,341.4564,340.2132,340.9113,209174.0
2022-09-21 10:00:00,356.5,357.37,356.14,357.34,112298.0,340.94,341.772,340.5957,341.7433,112298.0
2022-09-21 10:30:00,357.38,357.42,355.9,356.25,152658.0,341.7816,341.8198,340.3662,340.7009,152658.0
2022-09-21 11:00:00,356.25,356.47,355.72,356.13,61807.0,340.7009,340.9113,340.194,340.5861,61807.0
2022-09-21 11:30:00,356.12,356.6,356.05,356.33,53221.0,340.5766,341.0356,340.5096,340.7774,53221.0
2022-09-21 12:00:00,356.28,356.75,356.09,356.75,82784.0,340.7296,341.1791,340.5479,341.1791,82784.0
2022-09-21 12:30:00,356.72,357.03,356.18,356.2,57025.0,341.1504,341.4469,340.634,340.6531,57025.0
2022-09-21 13:00:00,356.15,356.4,355.89,356.21,78300.0,340.6053,340.8444,340.3566,340.6627,78300.0
2022-09-21 13:30:00,356.3,357.4,356.25,357.28,125733.0,340.7487,341.8007,340.7009,341.686,125733.0
2022-09-21 14:00:00,357.06,357.3,350.95,352.38,655533.0,341.4756,341.7051,335.6322,336.9998,655533.0
2022-09-21 14:30:00,352.31,359.3,351.5,357.46,637211.0,336.9329,343.6178,336.1582,341.8581,637211.0
2022-09-21 15:00:00,357.79,358.14,352.11,352.15,461861.0,342.1737,342.5084,336.7416,336.7799,461861.0
2022-09-21 15:30:00,352.05,352.56,348.31,348.31,1065976.0,336.6842,337.172,333.1075,333.1075,1065976.0
2022-09-22 09:30:00,347.55,348.54,345.6,346.07,423278.0,332.3806,333.3274,330.5157,330.9652,423278.0
2022-09-22 10:00:00,346.01,347.53,345.45,346.64,216419.0,330.9079,332.3615,330.3723,331.5104,216419.0
2022-09-22 10:30:00,346.65,347.14,345.14,345.26,225540.0,331.5199,331.9885,330.0758,330.1906,225540.0
2022-09-22 11:00:00,345.19,345.86,344.67,345.4,226120.0,330.1236,330.7644,329.6263,330.3245,226120.0
2022-09-22 11:30:00,345.45,346.42,345.31,345.63,152321.0,330.3723,331.3,330.2384,330.5444,152321.0
2022-09-22 12:00:00,345.56,347.02,345.37,346.13,236801.0,330.4775,331.8738,330.2958,331.0226,236801.0
2022-09-22 12:30:00,346.18,346.87,345.76,346.22,214001.0,331.0704,331.7303,330.6688,331.1087,214001.0
2022-09-22 13:00:00,346.26,346.44,345.17,346.07,128816.0,331.1469,331.3191,330.1045,330.9652,128816.0
2022-09-22 13:30:00,346.07,346.81,345.83,346.54,264787.0,330.9652,331.6729,330.7357,331.4147,264787.0
2022-09-22 14:00:00,346.48,346.68,344.92,345.41,289757.0,331.3573,331.5486,329.8654,330.334,289757.0
2022-09-22 14:30:00,345.37,346.68,345.21,346.49,135082.0,330.2958,331.5486,330.1428,331.3669,135082.0
2022-09-22 15:00:00,346.52,348.01,346.32,347.11,261134.0,331.3956,332.8206,331.2043,331.9598,261134.0
2022-09-22 15:30:00,347.09,348.45,345.3,345.38,1262077.0,331.9407,333.2414,330.2288,330.3053,1262077.0
2022-09-23 09:30:00,342.0,342.08,339.38,339.48,1024785.0,327.0729,327.1494,324.5672,324.6629,1024785.0
2022-09-23 10:00:00,339.45,340.37,339.11,340.25,678442.0,324.6342,325.514,324.309,325.3993,678442.0
2022-09-23 10:30:00,340.23,340.32,339.05,339.15,711572.0,325.3801,325.4662,324.2516,324.3473,711572.0
2022-09-23 11:00:00,339.12,340.32,338.88,339.4,499528.0,324.3186,325.4662,324.0891,324.5864,499528.0
2022-09-23 11:30:00,339.42,339.79,337.95,338.58,577716.0,324.6055,324.9593,323.1996,323.8021,577716.0
2022-09-23 12:00:00,338.51,338.59,336.95,336.97,786927.0,323.7352,323.8117,322.2433,322.2624,786927.0
2022-09-23 12:30:00,337.0,338.46,336.71,338.39,380132.0,322.2911,323.6874,322.0138,323.6204,380132.0
2022-09-23 13:00:00,338.37,338.88,337.54,337.6,290561.0,323.6013,324.0891,322.8075,322.8649,290561.0
2022-09-23 13:30:00,337.57,338.12,337.33,337.94,171145.0,322.8362,323.3622,322.6067,323.1901,171145.0
2022-09-23 14:00:00,337.93,338.39,336.05,336.69,436084.0,323.1805,323.6204,321.3826,321.9946,436084.0
2022-09-23 14:30:00,336.67,336.67,335.31,335.48,398718.0,321.9755,321.9755,320.6749,320.8374,398718.0
2022-09-23 15:00:00,335.45,338.17,335.42,337.99,710540.0,320.8088,323.41,320.7801,323.2379,710540.0
2022-09-23 15:30:00,338.0,339.89,337.8,339.61,1167249.0,323.2475,325.055,323.0562,324.7872,1167249.0
2022-09-26 09:30:00,338.23,340.23,337.85,340.03,552308.0,323.4674,325.3801,323.104,325.1889,552308.0
2022-09-26 10:00:00,340.09,341.66,339.1,341.38,338859.0,325.2462,326.7477,324.2994,326.4799,338859.0
2022-09-26 10:30:00,341.42,341.42,339.5,340.13,264389.0,326.5182,326.5182,324.682,325.2845,264389.0
2022-09-26 11:00:00,340.08,340.4,337.8,337.81,240593.0,325.2367,325.5427,323.0562,323.0658,240593.0
2022-09-26 11:30:00,337.78,338.83,337.22,338.54,200413.0,323.0371,324.0412,322.5015,323.7639,200413.0
2022-09-26 12:00:00,338.55,338.56,336.35,336.63,195546.0,323.7735,323.783,321.6695,321.9373,195546.0
2022-09-26 12:30:00,336.55,337.71,335.84,337.4,304080.0,321.8607,322.9701,321.1817,322.6736,304080.0
2022-09-26 13:00:00,337.38,337.42,335.07,335.69,250250.0,322.6545,322.6928,320.4453,321.0383,250250.0
2022-09-26 13:30:00,335.63,336.54,335.22,335.26,322511.0,320.9809,321.8512,320.5888,320.6271,322511.0
2022-09-26 14:00:00,335.2,337.05,335.2,335.8,210123.0,320.5697,322.3389,320.5697,321.1435,210123.0
2022-09-26 14:30:00,335.76,337.78,335.49,337.3,293035.0,321.1052,323.0371,320.847,322.578,293035.0
2022-09-26 15:00:00,337.4,338.0,336.71,337.27,299235.0,322.6736,323.2475,322.0138,322.5493,299235.0
2022-09-26 15:30:00,337.31,338.6,335.89,336.26,781857.0,322.5876,323.8213,321.2296,321.5834,781857.0
2022-09-27 09:30:00,339.79,341.84,339.32,339.99,522380.0,324.9593,326.9199,324.5098,325.1506,522380.0
2022-09-27 10:00:00,340.1,340.18,337.66,338.52,331039.0,325.2558,325.3323,322.9223,323.7448,331039.0
2022-09-27 10:30:00,338.73,340.54,338.7,340.06,236688.0,323.9456,325.6766,323.9169,325.2175,236688.0
2022-09-27 11:00:00,339.91,340.12,336.7,336.94,290033.0,325.0741,325.2749,322.0042,322.2337,290033.0
2022-09-27 11:30:00,336.97,337.7,335.97,336.02,203231.0,322.2624,322.9606,321.3061,321.3539,203231.0
2022-09-27 12:00:00,335.94,336.02,333.36,334.28,460123.0,321.2774,321.3539,318.81,319.6898,460123.0
2022-09-27 12:30:00,334.21,335.1,333.81,334.81,157306.0,319.6229,320.474,319.2403,320.1967,157306.0
2022-09-27 13:00:00,334.54,334.58,333.58,334.24,189770.0,319.9385,319.9767,319.0204,319.6516,189770.0
2022-09-27 13:30:00,333.92,334.45,333.08,333.8,207885.0,319.3455,319.8524,318.5422,319.2308,207885.0
2022-09-27 14:00:00,333.7,334.72,333.5,334.18,169614.0,319.1351,320.1106,318.9439,319.5942,169614.0
2022-09-27 14:30:00,334.25,336.46,333.86,335.94,231880.0,319.6611,321.7747,319.2882,321.2774,231880.0
2022-09-27 15:00:00,335.97,335.97,334.79,335.09,297800.0,321.3061,321.3061,320.1776,320.4645,297800.0
2022-09-27 15:30:00,335.09,335.96,334.17,335.41,621052.0,320.4645,321.2965,319.5846,320.7705,621052.0
2022-09-28 09:30:00,334.8,335.35,333.18,334.85,566140.0,321.5688,322.097,320.0128,321.6168,566140.0
2022-09-28 10:00:00,334.86,336.78,333.71,336.72,400683.0,321.6264,323.4705,320.5218,323.4129,400683.0
2022-09-28 10:30:00,336.72,337.68,336.27,336.93,486397.0,323.4129,324.3349,322.9807,323.6146,486397.0
2022-09-28 11:00:00,336.73,338.33,336.47,337.51,406019.0,323.4225,324.9593,323.1728,324.1717,406019.0
2022-09-28 11:30:00,337.56,338.56,336.85,338.49,252383.0,324.2197,325.1802,323.5377,325.1129,252383.0
2022-09-28 12:00:00,338.47,339.6,338.32,338.49,342682.0,325.0937,326.1791,324.9497,325.1129,342682.0
2022-09-28 12:30:00,338.49,339.38,338.27,338.97,254315.0,325.1129,325.9678,324.9016,325.574,254315.0
2022-09-28 13:00:00,338.97,339.99,338.56,339.29,321021.0,325.574,326.5537,325.1802,325.8813,321021.0
2022-09-28 13:30:00,339.34,339.5,338.35,338.79,272273.0,325.9293,326.083,324.9785,325.4011,272273.0
2022-09-28 14:00:00,338.81,339.27,338.51,338.93,301173.0,325.4203,325.8621,325.1321,325.5355,301173.0
2022-09-28 14:30:00,338.92,339.8,338.84,339.49,299704.0,325.5259,326.3712,325.4491,326.0734,299704.0
2022-09-28 15:00:00,339.51,341.0,339.42,340.78,563909.0,326.0926,327.5237,326.0062,327.3124,563909.0
2022-09-28 15:30:00,340.79,342.1,340.24,340.45,2024528.0,327.322,328.5803,326.7938,326.9955,2024528.0
2022-09-29 09:30:00,337.15,337.3,333.4,333.74,417579.0,323.8259,323.97,320.2241,320.5507,417579.0
2022-09-29 10:00:00,333.75,333.82,331.36,332.5,430547.0,320.5603,320.6275,318.2647,319.3597,430547.0
2022-09-29 10:30:00,332.38,333.59,331.52,333.15,299989.0,319.2444,320.4066,318.4184,319.984,299989.0
2022-09-29 11:00:00,333.05,334.36,332.78,333.32,298811.0,319.8879,321.1462,319.6286,320.1473,298811.0
2022-09-29 11:30:00,333.24,335.05,332.93,334.54,406775.0,320.0704,321.8089,319.7727,321.319,406775.0
2022-09-29 12:00:00,334.52,334.81,333.06,333.37,199032.0,321.2998,321.5784,319.8975,320.1953,199032.0
2022-09-29 12:30:00,333.32,333.95,332.8,332.88,148403.0,320.1473,320.7524,319.6478,319.7246,148403.0
2022-09-29 13:00:00,332.85,332.92,332.17,332.43,153880.0,319.6958,319.7631,319.0427,319.2924,153880.0
2022-09-29 13:30:00,332.37,333.03,331.2,331.24,283399.0,319.2348,319.8687,318.111,318.1495,283399.0
2022-09-29 14:00:00,331.26,331.68,330.53,331.49,332666.0,318.1687,318.5721,317.4675,318.3896,332666.0
2022-09-29 14:30:00,331.45,332.24,330.72,330.73,206081.0,318.3512,319.1099,317.65,317.6596,206081.0
2022-09-29 15:00:00,330.74,332.63,330.72,331.96,418767.0,317.6692,319.4845,317.65,318.841,418767.0
2022-09-29 15:30:00,331.96,333.79,331.87,333.37,1693771.0,318.841,320.5987,318.7546,320.1953,1693771.0
2022-09-30 09:30:00,332.57,334.16,330.95,333.65,457858.0,319.4269,320.9541,317.8709,320.4642,457858.0
2022-09-30 10:00:00,333.69,333.98,332.3,333.59,527760.0,320.5026,320.7812,319.1676,320.4066,527760.0
2022-09-30 10:30:00,333.62,335.03,333.55,334.53,244828.0,320.4354,321.7897,320.3682,321.3094,244828.0
2022-09-30 11:00:00,334.66,336.19,334.14,335.66,205805.0,321.4343,322.9038,320.9348,322.3948,205805.0
2022-09-30 11:30:00,335.78,335.96,333.33,333.55,203860.0,322.51,322.6829,320.1569,320.3682,203860.0
2022-09-30 12:00:00,333.53,333.53,332.49,333.12,187718.0,320.349,320.349,319.3501,319.9552,187718.0
2022-09-30 12:30:00,333.09,333.88,332.98,333.25,693232.0,319.9263,320.6851,319.8207,320.08,693232.0
2022-09-30 13:00:00,333.22,333.53,332.68,333.28,133083.0,320.0512,320.349,319.5325,320.1088,133083.0
2022-09-30 13:30:00,333.29,333.43,331.45,331.7,259674.0,320.1184,320.2529,318.3512,318.5913,259674.0
2022-09-30 14:00:00,331.66,332.42,331.12,331.46,274147.0,318.5529,319.2828,318.0342,318.3608,274147.0
2022-09-30 14:30:00,331.51,331.9,330.0,330.2,360607.0,318.4088,318.7834,316.9585,317.1506,360607.0
2022-09-30 15:00:00,330.15,331.47,329.76,330.86,416801.0,317.1025,318.3704,316.7279,317.7845,416801.0
2022-09-30 15:30:00,330.86,331.43,328.15,328.21,1846766.0,317.7845,318.3319,315.1816,315.2392,1846766.0
2022-10-03 09:30:00,331.79,332.3,330.1,331.34,568378.0,318.6777,319.1676,317.0545,318.2455,568378.0
2022-10-03 10:00:00,331.51,335.2,331.51,334.77,500240.0,318.4088,321.953,318.4088,321.5399,500240.0
2022-10-03 10:30:00,334.9,335.35,334.4,334.79,216536.0,321.6648,322.097,321.1846,321.5592,216536.0
2022-10-03 11:00:00,334.78,335.81,334.56,335.36,283643.0,321.5496,322.5388,321.3382,322.1066,283643.0
2022-10-03 11:30:00,335.36,335.54,333.98,334.29,441102.0,322.1066,322.2795,320.7812,321.0789,441102.0
2022-10-03 12:00:00,334.23,335.35,334.18,334.21,130749.0,321.0213,322.097,320.9733,321.0021,130749.0
2022-10-03 12:30:00,334.21,334.75,333.92,334.75,137911.0,321.0021,321.5207,320.7235,321.5207,137911.0
2022-10-03 13:00:00,334.72,335.97,334.63,335.61,232113.0,321.4919,322.6925,321.4055,322.3468,232113.0
2022-10-03 13:30:00,335.69,336.47,335.69,336.02,189821.0,322.4236,323.1728,322.4236,322.7405,189821.0
2022-10-03 14:00:00,336.03,337.79,336.03,337.72,243681.0,322.7502,324.4406,322.7502,324.3734,243681.0
2022-10-03 14:30:00,337.69,338.66,337.6,338.25,284674.0,324.3446,325.2762,324.2581,324.8824,284674.0
2022-10-03 15:00:00,338.27,338.48,337.49,338.18,387241.0,324.9016,325.1033,324.1525,324.8152,387241.0
2022-10-03 15:30:00,338.13,338.41,336.38,336.88,450509.0,324.7672,325.0361,323.0863,323.5666,450509.0
2022-10-04 09:30:00,342.14,345.61,342.13,345.51,641398.0,328.6187,331.9516,328.6091,331.8555,641398.0
2022-10-04 10:00:00,345.63,346.63,345.57,345.64,500818.0,331.9708,332.9312,331.9131,331.9804,500818.0
2022-10-04 10:30:00,345.7,346.79,345.42,346.64,297968.0,332.038,333.0849,331.7691,332.9408,297968.0
2022-10-04 11:00:00,346.69,346.84,345.93,346.75,244741.0,332.9889,333.1329,332.2589,333.0465,244741.0
2022-10-04 11:30:00,346.72,347.02,345.91,346.43,188889.0,333.0177,333.3058,332.2397,332.7391,188889.0
2022-10-04 12:00:00,346.49,346.97,346.11,346.74,231906.0,332.7968,333.2578,332.4318,333.0369,231906.0
2022-10-04 12:30:00,346.68,346.96,345.4,345.68,230331.0,332.9793,333.2482,331.7499,332.0188,230331.0
2022-10-04 13:00:00,345.67,345.79,343.77,344.9,182674.0,332.0092,332.1244,330.1843,331.2696,182674.0
2022-10-04 13:30:00,344.91,346.2,344.73,345.8,146669.0,331.2792,332.5182,331.1063,332.134,146669.0
2022-10-04 14:00:00,345.79,346.14,345.11,345.17,168580.0,332.1244,332.4606,331.4713,331.5289,168580.0
2022-10-04 14:30:00,345.15,346.8,345.15,346.52,148427.0,331.5097,333.0945,331.5097,332.8256,148427.0
2022-10-04 15:00:00,346.55,346.64,345.06,346.06,230123.0,332.8544,332.9408,331.4233,332.3838,230123.0
2022-10-04 15:30:00,346.05,347.33,345.59,347.33,622995.0,332.3742,333.6036,331.9323,333.6036,622995.0
2022-10-05 09:30:00,343.12,344.69,343.05,343.91,335697.0,329.56,331.0679,329.4927,330.3187,335697.0
2022-10-05 10:00:00,343.82,343.9,341.31,341.5,444063.0,330.2323,330.3091,327.8215,328.004,444063.0
2022-10-05 10:30:00,341.27,342.07,340.86,341.23,265798.0,327.7831,328.5515,327.3893,327.7447,265798.0
2022-10-05 11:00:00,341.15,342.56,341.14,342.28,193659.0,327.6678,329.0221,327.6582,328.7532,193659.0
2022-10-05 11:30:00,342.34,343.12,342.08,342.81,145904.0,328.8108,329.56,328.5611,329.2622,145904.0
2022-10-05 12:00:00,342.85,344.73,342.13,344.13,196423.0,329.3006,331.1063,328.6091,330.53,196423.0
2022-10-05 12:30:00,344.07,345.45,343.89,344.82,182500.0,330.4724,331.7979,330.2995,331.1928,182500.0
2022-10-05 13:00:00,344.81,346.93,344.74,346.12,247552.0,331.1832,333.2194,331.1159,332.4414,247552.0
2022-10-05 13:30:00,346.12,346.41,345.31,345.39,292475.0,332.4414,332.7199,331.6634,331.7402,292475.0
2022-10-05 14:00:00,345.44,346.62,345.25,346.47,170681.0,331.7883,332.9216,331.6058,332.7776,170681.0
2022-10-05 14:30:00,346.49,347.13,345.98,347.04,159810.0,332.7968,333.4115,332.3069,333.325,159810.0
2022-10-05 15:00:00,347.07,348.64,347.07,347.8,358512.0,333.3539,334.8618,333.3539,334.055,358512.0
2022-10-05 15:30:00,347.76,348.14,345.94,346.59,682488.0,334.0166,334.3816,332.2685,332.8928,682488.0
2022-10-06 09:30:00,345.18,347.98,344.96,345.73,331308.0,331.5385,334.2279,331.3272,332.0668,331308.0
2022-10-06 10:00:00,345.67,345.67,343.3,343.35,289061.0,332.0092,332.0092,329.7328,329.7809,289061.0
2022-10-06 10:30:00,343.31,345.91,343.13,345.82,275879.0,329.7424,332.2397,329.5696,332.1533,275879.0
2022-10-06 11:00:00,345.96,346.23,344.52,345.93,249521.0,332.2877,332.5471,330.9046,332.2589,249521.0
2022-10-06 11:30:00,345.94,346.35,344.22,344.43,218269.0,332.2685,332.6623,330.6165,330.8182,218269.0
2022-10-06 12:00:00,344.32,344.89,343.64,344.83,118320.0,330.7125,331.26,330.0594,331.2024,118320.0
2022-10-06 12:30:00,344.84,345.77,344.38,345.02,146120.0,331.212,332.1052,330.7702,331.3849,146120.0
2022-10-06 13:00:00,345.03,345.46,344.33,345.32,130451.0,331.3945,331.8075,330.7221,331.673,130451.0
2022-10-06 13:30:00,345.23,345.28,344.34,344.96,99080.0,331.5866,331.6346,330.7317,331.3272,99080.0
2022-10-06 14:00:00,344.99,344.99,343.72,344.01,145999.0,331.3561,331.3561,330.1362,330.4148,145999.0
2022-10-06 14:30:00,344.04,344.51,342.52,343.15,109454.0,330.4436,330.895,328.9837,329.5888,109454.0
2022-10-06 15:00:00,343.11,344.09,342.49,344.09,285164.0,329.5504,330.4916,328.9549,330.4916,285164.0
2022-10-06 15:30:00,344.09,344.19,342.66,342.95,344993.0,330.4916,330.5877,329.1181,329.3967,344993.0
2022-10-07 09:30:00,339.08,339.34,335.73,335.91,574964.0,325.6796,325.9293,322.462,322.6349,574964.0
2022-10-07 10:00:00,335.88,337.13,335.2,336.48,176298.0,322.6061,323.8067,321.953,323.1824,176298.0
2022-10-07 10:30:00,336.52,337.3,335.92,336.73,185345.0,323.2208,323.97,322.6445,323.4225,185345.0
2022-10-07 11:00:00,336.7,337.3,335.48,336.1,151769.0,323.3937,323.97,322.2219,322.8174,151769.0
2022-10-07 11:30:00,336.12,336.37,335.28,335.65,258548.0,322.8366,323.0767,322.0298,322.3852,258548.0
2022-10-07 12:00:00,335.61,336.12,334.66,334.76,214360.0,322.3468,322.8366,321.4343,321.5303,214360.0
2022-10-07 12:30:00,334.77,334.77,333.96,334.29,207661.0,321.5399,321.5399,320.762,321.0789,207661.0
2022-10-07 13:00:00,334.27,334.66,333.67,334.32,145699.0,321.0597,321.4343,320.4834,321.1077,145699.0
2022-10-07 13:30:00,334.31,334.78,333.79,334.0,166086.0,321.0981,321.5496,320.5987,320.8004,166086.0
2022-10-07 14:00:00,333.91,334.3,333.22,333.28,187334.0,320.7139,321.0885,320.0512,320.1088,187334.0
2022-10-07 14:30:00,333.23,333.58,332.9,333.31,207851.0,320.0608,320.397,319.7439,320.1376,207851.0
2022-10-07 15:00:00,333.37,334.01,332.0,332.28,333675.0,320.1953,320.81,318.8794,319.1484,333675.0
2022-10-07 15:30:00,332.24,333.77,331.65,333.37,818127.0,319.1099,320.5795,318.5433,320.1953,818127.0
2022-10-10 09:30:00,334.47,334.67,332.23,332.28,348509.0,321.2518,321.4439,319.1003,319.1484,348509.0
2022-10-10 10:00:00,332.29,333.49,331.66,333.12,189709.0,319.158,320.3105,318.5529,319.9552,189709.0
2022-10-10 10:30:00,333.06,333.48,330.48,331.01,304678.0,319.8975,320.3009,317.4195,317.9285,304678.0
2022-10-10 11:00:00,330.91,331.75,330.16,331.12,152918.0,317.8325,318.6393,317.1121,318.0342,152918.0
2022-10-10 11:30:00,331.11,332.1,330.58,331.52,95054.0,318.0246,318.9755,317.5155,318.4184,95054.0
2022-10-10 12:00:00,331.5,331.68,329.77,329.85,176789.0,318.3992,318.5721,316.7375,316.8144,176789.0
2022-10-10 12:30:00,329.91,330.18,329.29,329.3,128883.0,316.872,317.1313,316.2765,316.2861,128883.0
2022-10-10 13:00:00,329.25,329.97,328.66,329.9,148753.0,316.2381,316.9296,315.6714,316.8624,148753.0
2022-10-10 13:30:00,329.89,332.96,329.89,332.17,195669.0,316.8528,319.8015,316.8528,319.0427,195669.0
2022-10-10 14:00:00,332.27,332.27,330.75,331.27,138577.0,319.1387,319.1387,317.6788,318.1783,138577.0
2022-10-10 14:30:00,331.31,332.36,331.02,331.3,121807.0,318.2167,319.2252,317.9381,318.2071,121807.0
2022-10-10 15:00:00,331.4,332.57,330.87,331.49,212723.0,318.3031,319.4269,317.7941,318.3896,212723.0
2022-10-10 15:30:00,331.52,332.38,330.82,330.85,631711.0,318.4184,319.2444,317.7461,317.7749,631711.0
2022-10-11 09:30:00,329.2,329.7,327.58,327.7,408547.0,316.1901,316.6703,314.6341,314.7494,408547.0
2022-10-11 10:00:00,327.64,328.42,326.93,327.83,369315.0,314.6917,315.4409,314.0098,314.8742,369315.0
2022-10-11 10:30:00,327.75,329.53,327.38,328.52,241004.0,314.7974,316.507,314.442,315.5369,241004.0
2022-10-11 11:00:00,328.5,330.35,328.47,330.16,202589.0,315.5177,317.2946,315.4889,317.1121,202589.0
2022-10-11 11:30:00,330.26,332.17,330.06,331.46,404589.0,317.2082,319.0427,317.0161,318.3608,404589.0
2022-10-11 12:00:00,331.47,332.36,330.38,331.96,176095.0,318.3704,319.2252,317.3234,318.841,176095.0
2022-10-11 12:30:00,331.97,333.56,331.97,332.72,230955.0,318.8506,320.3778,318.8506,319.571,230955.0
2022-10-11 13:00:00,332.77,332.92,331.85,332.02,188679.0,319.619,319.7631,318.7353,318.8986,188679.0
2022-10-11 13:30:00,332.01,332.77,331.62,332.54,118143.0,318.889,319.619,318.5144,319.3981,118143.0
2022-10-11 14:00:00,332.57,332.7,331.23,331.97,133435.0,319.4269,319.5518,318.1398,318.8506,133435.0
2022-10-11 14:30:00,331.92,332.45,328.18,328.32,301646.0,318.8026,319.3116,315.2104,315.3449,301646.0
2022-10-11 15:00:00,328.26,328.53,326.85,328.15,361608.0,315.2872,315.5466,313.9329,315.1816,361608.0
2022-10-11 15:30:00,328.09,329.16,327.51,328.7,600286.0,315.1239,316.1517,314.5669,315.7098,600286.0
2022-10-12 09:30:00,329.15,330.49,327.44,329.67,281379.0,316.142,317.4291,314.4996,316.6415,281379.0
2022-10-12 10:00:00,329.68,330.27,328.05,329.38,182764.0,316.6511,317.2178,315.0855,316.363,182764.0
2022-10-12 10:30:00,329.21,330.0,328.15,328.84,170686.0,316.1997,316.9585,315.1816,315.8443,170686.0
2022-10-12 11:00:00,328.83,330.01,328.72,329.63,116790.0,315.8347,316.9681,315.729,316.6031,116790.0
2022-10-12 11:30:00,329.68,330.28,329.09,330.07,132177.0,316.6511,317.2274,316.0844,317.0257,132177.0
2022-10-12 12:00:00,330.13,330.58,328.98,329.13,144873.0,317.0833,317.5155,315.9788,316.1228,144873.0
2022-10-12 12:30:00,329.13,329.58,328.6,329.55,118152.0,316.1228,316.5551,315.6138,316.5262,118152.0
2022-10-12 13:00:00,329.51,329.7,328.91,329.21,85152.0,316.4878,316.6703,315.9115,316.1997,85152.0
2022-10-12 13:30:00,329.26,329.26,328.35,328.61,156179.0,316.2477,316.2477,315.3737,315.6234,156179.0
2022-10-12 14:00:00,328.61,330.1,328.19,329.95,304629.0,315.6234,317.0545,315.22,316.9104,304629.0
2022-10-12 14:30:00,330.03,330.23,328.48,328.66,139144.0,316.9873,317.1794,315.4985,315.6714,139144.0
2022-10-12 15:00:00,328.59,329.1,328.2,328.57,176277.0,315.6042,316.094,315.2296,315.585,176277.0
2022-10-12 15:30:00,328.5,329.22,327.59,327.63,361876.0,315.5177,316.2093,314.6437,314.6821,361876.0
2022-10-13 09:30:00,320.84,323.88,319.87,323.36,945345.0,308.1605,311.0803,307.2288,310.5809,945345.0
2022-10-13 10:00:00,323.39,325.33,322.93,323.4,493592.0,310.6097,312.473,310.1679,310.6193,493592.0
2022-10-13 10:30:00,323.28,325.93,323.27,324.92,282504.0,310.504,313.0493,310.4944,312.0792,282504.0
2022-10-13 11:00:00,324.89,333.17,324.71,331.02,667803.0,312.0504,320.0032,311.8775,317.9381,667803.0
2022-10-13 11:30:00,331.23,335.72,330.63,333.37,470298.0,318.1398,322.4524,317.5636,320.1953,470298.0
2022-10-13 12:00:00,333.51,334.47,331.68,332.08,261069.0,320.3297,321.2518,318.5721,318.9563,261069.0
2022-10-13 12:30:00,332.09,334.17,331.86,333.56,253618.0,318.9659,320.9637,318.745,320.3778,253618.0
2022-10-13 13:00:00,333.56,336.04,333.51,335.63,230908.0,320.3778,322.7598,320.3297,322.366,230908.0
2022-10-13 13:30:00,335.77,336.74,335.36,335.88,181329.0,322.5004,323.4321,322.1066,322.6061,181329.0
2022-10-13 14:00:00,335.79,336.0,334.46,334.53,134532.0,322.5196,322.7213,321.2422,321.3094,134532.0
2022-10-13 14:30:00,334.61,337.34,334.61,337.05,233067.0,321.3863,324.0084,321.3863,323.7298,233067.0
2022-10-13 15:00:00,337.03,337.68,336.3,336.44,215214.0,323.7106,324.3349,323.0095,323.144,215214.0
2022-10-13 15:30:00,336.43,337.39,335.43,336.36,411036.0,323.1343,324.0564,322.1739,323.0671,411036.0
2022-10-14 09:30:00,338.62,340.19,336.31,336.83,504970.0,325.2378,326.7458,323.0191,323.5185,504970.0
2022-10-14 10:00:00,336.81,336.82,331.38,332.59,501869.0,323.4993,323.5089,318.2839,319.4461,501869.0
2022-10-14 10:30:00,332.57,333.35,331.1,332.63,219265.0,319.4269,320.1761,318.015,319.4845,219265.0
2022-10-14 11:00:00,332.65,334.01,331.42,332.81,205018.0,319.5037,320.81,318.3223,319.6574,205018.0
2022-10-14 11:30:00,332.59,332.68,330.18,330.57,264810.0,319.4461,319.5325,317.1313,317.5059,264810.0
2022-10-14 12:00:00,330.54,331.74,329.43,330.51,214544.0,317.4771,318.6297,316.411,317.4483,214544.0
2022-10-14 12:30:00,330.47,331.52,329.98,330.12,148334.0,317.4099,318.4184,316.9392,317.0737,148334.0
2022-10-14 13:00:00,330.19,330.97,329.44,330.28,141836.0,317.1409,317.8901,316.4206,317.2274,141836.0
2022-10-14 13:30:00,330.16,330.94,330.03,330.87,146903.0,317.1121,317.8613,316.9873,317.7941,146903.0
2022-10-14 14:00:00,330.83,330.84,328.77,329.35,198265.0,317.7557,317.7653,315.7771,316.3341,198265.0
2022-10-14 14:30:00,329.2,329.41,328.56,329.26,238755.0,316.1901,316.3918,315.5754,316.2477,238755.0
2022-10-14 15:00:00,329.51,330.19,328.39,329.61,203876.0,316.4878,317.1409,315.4121,316.5839,203876.0
2022-10-14 15:30:00,329.54,330.25,328.02,328.64,641305.0,316.5166,317.1986,315.0567,315.6522,641305.0
2022-10-17 09:30:00,334.5,337.58,334.46,336.2,501176.0,321.2806,324.2389,321.2422,322.9134,501176.0
2022-10-17 10:00:00,336.22,338.1,335.96,336.91,306503.0,322.9326,324.7383,322.6829,323.5954,306503.0
2022-10-17 10:30:00,337.01,337.33,335.34,335.78,177944.0,323.6914,323.9988,322.0874,322.51,177944.0
2022-10-17 11:00:00,335.79,336.71,335.0,336.65,143429.0,322.5196,323.4033,321.7609,323.3457,143429.0
2022-10-17 11:30:00,336.65,337.66,336.41,337.16,205304.0,323.3457,324.3157,323.1151,323.8355,205304.0
2022-10-17 12:00:00,337.16,337.78,336.46,337.12,169275.0,323.8355,324.431,323.1632,323.7971,169275.0
2022-10-17 12:30:00,337.13,337.58,336.29,336.8,143056.0,323.8067,324.2389,322.9999,323.4897,143056.0
2022-10-17 13:00:00,336.78,337.5,336.33,337.26,106857.0,323.4705,324.1621,323.0383,323.9315,106857.0
2022-10-17 13:30:00,337.31,337.85,337.17,337.59,178750.0,323.9796,324.4982,323.8451,324.2485,178750.0
2022-10-17 14:00:00,337.6,338.07,336.58,336.97,137343.0,324.2581,324.7095,323.2784,323.653,137343.0
2022-10-17 14:30:00,336.99,337.59,336.67,337.05,116713.0,323.6722,324.2485,323.3649,323.7298,116713.0
2022-10-17 15:00:00,337.02,337.27,336.51,337.23,190848.0,323.701,323.9411,323.2112,323.9027,190848.0
2022-10-17 15:30:00,337.24,337.75,336.6,337.08,432939.0,323.9123,324.4022,323.2976,323.7587,432939.0
2022-10-18 09:30:00,344.68,345.0,342.29,342.8,574969.0,331.0583,331.3657,328.7628,329.2526,574969.0
2022-10-18 10:00:00,342.89,344.0,341.76,341.76,304431.0,329.339,330.4052,328.2537,328.2537,304431.0
2022-10-18 10:30:00,341.95,342.27,340.9,341.44,280646.0,328.4362,328.7435,327.4277,327.9464,280646.0
2022-10-18 11:00:00,341.36,341.74,338.33,338.84,184871.0,327.8695,328.2345,324.9593,325.4491,184871.0
2022-10-18 11:30:00,338.78,339.35,337.76,339.3,194144.0,325.3915,325.9389,324.4118,325.8909,194144.0
2022-10-18 12:00:00,339.26,340.72,338.69,339.95,197980.0,325.8525,327.2548,325.305,326.5152,197980.0
2022-10-18 12:30:00,339.9,341.26,339.75,340.45,199888.0,326.4672,327.7735,326.3231,326.9955,199888.0
2022-10-18 13:00:00,340.41,341.19,339.3,340.97,169339.0,326.9571,327.7062,325.8909,327.4949,169339.0
2022-10-18 13:30:00,341.11,342.18,340.94,341.89,541945.0,327.6294,328.6571,327.4661,328.3786,541945.0
2022-10-18 14:00:00,341.81,342.05,340.96,341.72,209490.0,328.3017,328.5322,327.4853,328.2153,209490.0
2022-10-18 14:30:00,341.79,341.8,338.29,339.47,311595.0,328.2825,328.2921,324.9208,326.0542,311595.0
2022-10-18 15:00:00,339.5,339.73,338.55,339.67,160351.0,326.083,326.3039,325.1706,326.2463,160351.0
2022-10-18 15:30:00,339.58,341.24,339.51,341.02,373862.0,326.1599,327.7543,326.0926,327.5429,373862.0
2022-10-19 09:30:00,339.04,340.84,338.05,338.77,316821.0,325.6412,327.3701,324.6903,325.3819,316821.0
2022-10-19 10:00:00,338.64,341.63,338.38,341.46,199818.0,325.257,328.1288,325.0073,327.9656,199818.0
2022-10-19 10:30:00,341.56,341.67,339.4,339.69,155151.0,328.0616,328.1673,325.987,326.2655,155151.0
2022-10-19 11:00:00,339.72,340.61,339.28,339.58,147802.0,326.2943,327.1492,325.8717,326.1599,147802.0
2022-10-19 11:30:00,339.52,340.32,338.8,339.74,246276.0,326.1022,326.8706,325.4107,326.3135,246276.0
2022-10-19 12:00:00,339.69,339.81,338.2,338.4,159789.0,326.2655,326.3808,324.8344,325.0265,159789.0
2022-10-19 12:30:00,338.33,339.0,337.15,337.45,166850.0,324.9593,325.6028,323.8259,324.114,166850.0
2022-10-19 13:00:00,337.42,337.66,335.9,336.9,422763.0,324.0852,324.3157,322.6253,323.5858,422763.0
2022-10-19 13:30:00,336.84,337.22,336.44,337.22,465783.0,323.5281,323.8931,323.144,323.8931,465783.0
2022-10-19 14:00:00,337.14,338.61,336.87,338.29,171251.0,323.8163,325.2282,323.557,324.9208,171251.0
2022-10-19 14:30:00,338.24,338.44,337.32,337.41,147353.0,324.8728,325.0649,323.9892,324.0756,147353.0
2022-10-19 15:00:00,337.51,338.81,337.18,337.91,284542.0,324.1717,325.4203,323.8547,324.5559,284542.0
2022-10-19 15:30:00,337.9,338.78,337.58,338.66,561460.0,324.5463,325.3915,324.2389,325.2762,561460.0
2022-10-20 09:30:00,338.17,339.8,337.25,339.16,326411.0,324.8056,326.3712,323.9219,325.7565,326411.0
2022-10-20 10:00:00,339.21,342.42,339.06,342.0,277007.0,325.8045,328.8876,325.6604,328.4842,277007.0
2022-10-20 10:30:00,342.11,342.26,340.68,341.8,327121.0,328.5899,328.7339,327.2164,328.2921,327121.0
2022-10-20 11:00:00,341.85,341.96,339.87,340.3,164341.0,328.3401,328.4458,326.4384,326.8514,164341.0
2022-10-20 11:30:00,340.29,341.32,340.17,340.22,142069.0,326.8418,327.8311,326.7265,326.7746,142069.0
2022-10-20 12:00:00,340.22,340.32,338.02,338.34,234890.0,326.7746,326.8706,324.6615,324.9689,234890.0
2022-10-20 12:30:00,338.29,338.59,337.42,338.07,171544.0,324.9208,325.209,324.0852,324.7095,171544.0
2022-10-20 13:00:00,338.0,338.18,336.68,337.39,168377.0,324.6423,324.8152,323.3745,324.0564,168377.0
2022-10-20 13:30:00,337.34,337.41,335.75,336.43,200787.0,324.0084,324.0756,322.4812,323.1343,200787.0
2022-10-20 14:00:00,336.39,336.52,335.09,335.2,173951.0,323.0959,323.2208,321.8473,321.953,173951.0
2022-10-20 14:30:00,335.14,336.5,335.08,335.96,195728.0,321.8953,323.2016,321.8377,322.6829,195728.0
2022-10-20 15:00:00,335.95,336.87,335.31,335.67,122038.0,322.6733,323.557,322.0586,322.4044,122038.0
2022-10-20 15:30:00,335.64,336.82,335.05,335.81,259258.0,322.3756,323.5089,321.8089,322.5388,259258.0
2022-10-21 09:30:00,335.5,339.15,334.13,339.14,308761.0,322.2411,325.7469,320.9252,325.7372,308761.0
2022-10-21 10:00:00,339.19,340.55,337.5,337.68,279666.0,325.7853,327.0915,324.1621,324.3349,279666.0
2022-10-21 10:30:00,337.56,338.56,336.64,336.97,240663.0,324.2197,325.1802,323.336,323.653,240663.0
2022-10-21 11:00:00,337.0,338.22,336.12,337.95,164947.0,323.6818,324.8536,322.8366,324.5943,164947.0
2022-10-21 11:30:00,337.97,340.0,337.8,340.0,168235.0,324.6135,326.5633,324.4502,326.5633,168235.0
2022-10-21 12:00:00,340.04,341.11,339.39,339.45,237532.0,326.6017,327.6294,325.9774,326.035,237532.0
2022-10-21 12:30:00,339.56,341.73,339.32,341.17,223187.0,326.1406,328.2249,325.9101,327.687,223187.0
2022-10-21 13:00:00,341.19,341.82,340.7,341.22,158815.0,327.7062,328.3113,327.2356,327.735,158815.0
2022-10-21 13:30:00,341.26,342.44,341.14,342.38,158398.0,327.7735,328.9068,327.6582,328.8492,158398.0
2022-10-21 14:00:00,342.4,343.05,341.89,342.38,208027.0,328.8684,329.4927,328.3786,328.8492,208027.0
2022-10-21 14:30:00,342.4,342.78,341.96,342.65,164118.0,328.8684,329.2334,328.4458,329.1085,164118.0
2022-10-21 15:00:00,342.63,344.26,342.54,344.26,265338.0,329.0893,330.6549,329.0029,330.6549,265338.0
2022-10-21 15:30:00,344.23,344.4,343.57,343.94,508552.0,330.6261,330.7894,329.9922,330.3476,508552.0
2022-10-24 09:30:00,345.45,348.05,344.74,347.04,594148.0,331.7979,334.2951,331.1159,333.325,594148.0
2022-10-24 10:00:00,346.9,347.02,342.87,344.3,330369.0,333.1906,333.3058,329.3198,330.6933,330369.0
2022-10-24 10:30:00,343.98,346.25,343.83,346.08,371779.0,330.386,332.5663,330.2419,332.403,371779.0
2022-10-24 11:00:00,346.11,346.43,345.03,346.14,193873.0,332.4318,332.7391,331.3945,332.4606,193873.0
2022-10-24 11:30:00,346.18,347.53,345.71,347.42,264062.0,332.499,333.7957,332.0476,333.69,264062.0
2022-10-24 12:00:00,347.42,347.96,346.85,347.39,207949.0,333.69,334.2087,333.1425,333.6612,207949.0
2022-10-24 12:30:00,347.44,347.71,346.86,347.06,170096.0,333.7092,333.9686,333.1522,333.3442,170096.0
2022-10-24 13:00:00,347.09,347.15,346.18,346.47,108902.0,333.3731,333.4307,332.499,332.7776,108902.0
2022-10-24 13:30:00,346.44,346.92,346.1,346.57,110394.0,332.7488,333.2098,332.4222,332.8736,110394.0
2022-10-24 14:00:00,346.62,347.57,346.51,347.4,116497.0,332.9216,333.8341,332.816,333.6708,116497.0
2022-10-24 14:30:00,347.38,348.71,347.35,348.53,193041.0,333.6516,334.929,333.6228,334.7562,193041.0
2022-10-24 15:00:00,348.6,349.23,348.5,348.88,366967.0,334.8234,335.4285,334.7273,335.0923,366967.0
2022-10-24 15:30:00,348.87,348.96,347.51,348.12,489083.0,335.0827,335.1692,333.7765,334.3624,489083.0
2022-10-25 09:30:00,348.05,351.61,348.03,351.4,423467.0,334.2951,337.7144,334.2759,337.5127,423467.0
2022-10-25 10:00:00,351.4,351.75,350.41,351.75,241607.0,337.5127,337.8489,336.5619,337.8489,241607.0
2022-10-25 10:30:00,351.74,351.94,350.88,351.22,256370.0,337.8393,338.0314,337.0133,337.3398,256370.0
2022-10-25 11:00:00,351.28,352.32,351.08,352.18,253647.0,337.3975,338.3964,337.2054,338.2619,253647.0
2022-10-25 11:30:00,352.18,352.77,352.04,352.42,152210.0,338.2619,338.8286,338.1274,338.4924,152210.0
2022-10-25 12:00:00,352.47,353.08,352.19,352.53,163348.0,338.5404,339.1263,338.2715,338.5981,163348.0
2022-10-25 12:30:00,352.59,352.75,351.93,352.01,140321.0,338.6557,338.8094,338.0218,338.0986,140321.0
2022-10-25 13:00:00,352.05,352.39,351.34,351.94,120705.0,338.137,338.4636,337.4551,338.0314,120705.0
2022-10-25 13:30:00,352.07,352.48,351.5,351.95,102217.0,338.1563,338.5501,337.6088,338.041,102217.0
2022-10-25 14:00:00,351.91,352.9,351.85,352.88,179852.0,338.0026,338.9535,337.9449,338.9342,179852.0
2022-10-25 14:30:00,352.89,353.28,352.42,352.47,282179.0,338.9438,339.3184,338.4924,338.5404,282179.0
2022-10-25 15:00:00,352.63,353.59,352.44,353.57,235453.0,338.6941,339.6162,338.5116,339.597,235453.0
2022-10-25 15:30:00,353.62,354.03,353.32,353.71,698194.0,339.645,340.0388,339.3569,339.7314,698194.0
2022-10-26 09:30:00,350.7,352.05,350.44,350.8,361096.0,336.8404,338.137,336.5907,336.9364,361096.0
2022-10-26 10:00:00,350.85,353.68,350.8,353.46,313506.0,336.9845,339.7026,336.9364,339.4913,313506.0
2022-10-26 10:30:00,353.49,354.65,352.97,353.82,175861.0,339.5201,340.6343,339.0207,339.8371,175861.0
2022-10-26 11:00:00,353.9,355.77,353.9,355.52,207135.0,339.9139,341.71,339.9139,341.4699,207135.0
2022-10-26 11:30:00,355.5,356.17,355.2,355.46,353554.0,341.4507,342.0942,341.1626,341.4123,353554.0
2022-10-26 12:00:00,355.45,355.86,354.76,354.91,128200.0,341.4027,341.7965,340.7399,340.884,128200.0
2022-10-26 12:30:00,354.93,355.39,352.91,353.14,132353.0,340.9032,341.345,338.9631,339.184,132353.0
2022-10-26 13:00:00,353.1,353.28,352.09,352.11,217068.0,339.1455,339.3184,338.1755,338.1947,217068.0
2022-10-26 13:30:00,352.17,352.8,351.72,352.67,137330.0,338.2523,338.8574,337.8201,338.7325,137330.0
2022-10-26 14:00:00,352.69,353.17,351.67,351.68,115655.0,338.7518,339.2128,337.7721,337.7817,115655.0
2022-10-26 14:30:00,351.7,352.16,351.01,351.37,185696.0,337.8009,338.2427,337.1381,337.4839,185696.0
2022-10-26 15:00:00,351.29,351.62,350.6,351.31,265398.0,337.4071,337.724,336.7443,337.4263,265398.0
2022-10-26 15:30:00,351.34,351.95,350.79,351.13,491226.0,337.4551,338.041,336.9268,337.2534,491226.0
2022-10-27 09:30:00,352.05,353.14,349.7,350.27,317481.0,338.137,339.184,335.8799,336.4274,317481.0
2022-10-27 10:00:00,350.29,353.5,350.0,353.3,262093.0,336.4466,339.5297,336.1681,339.3376,262093.0
2022-10-27 10:30:00,353.37,353.79,351.23,351.23,172572.0,339.4049,339.8083,337.3495,337.3495,172572.0
2022-10-27 11:00:00,351.19,352.35,350.98,351.49,129942.0,337.311,338.4252,337.1093,337.5992,129942.0
2022-10-27 11:30:00,351.21,351.91,350.12,350.43,146660.0,337.3302,338.0026,336.2833,336.5811,146660.0
2022-10-27 12:00:00,350.47,351.4,349.4,349.4,143376.0,336.6195,337.5127,335.5918,335.5918,143376.0
2022-10-27 12:30:00,349.36,350.64,349.35,350.58,135024.0,335.5534,336.7828,335.5437,336.7251,135024.0
2022-10-27 13:00:00,350.65,351.73,350.17,350.74,158193.0,336.7924,337.8297,336.3313,336.8788,158193.0
2022-10-27 13:30:00,350.77,350.86,349.91,349.93,177767.0,336.9076,336.9941,336.0816,336.1008,177767.0
2022-10-27 14:00:00,349.92,350.16,349.27,349.81,142260.0,336.0912,336.3217,335.4669,335.9856,142260.0
2022-10-27 14:30:00,349.73,349.9,349.03,349.33,136179.0,335.9087,336.072,335.2364,335.5245,136179.0
2022-10-27 15:00:00,349.31,349.96,348.79,349.86,155182.0,335.5053,336.1296,335.0059,336.0336,155182.0
2022-10-27 15:30:00,349.83,350.4,348.59,349.23,365780.0,336.0048,336.5523,334.8138,335.4285,365780.0
2022-10-28 09:30:00,349.04,352.27,348.95,351.49,298990.0,335.246,338.3484,335.1596,337.5992,298990.0
2022-10-28 10:00:00,351.6,353.23,350.06,352.84,303739.0,337.7048,339.2704,336.2257,338.8958,303739.0
2022-10-28 10:30:00,352.97,354.55,352.76,354.35,274833.0,339.0207,340.5382,338.819,340.3462,274833.0
2022-10-28 11:00:00,354.55,354.94,353.89,354.02,232947.0,340.5382,340.9128,339.9043,340.0292,232947.0
2022-10-28 11:30:00,354.07,354.95,353.7,354.5,181292.0,340.0772,340.9224,339.7218,340.4902,181292.0
2022-10-28 12:00:00,354.5,355.7,353.86,355.63,156975.0,340.4902,341.6428,339.8755,341.5756,156975.0
2022-10-28 12:30:00,355.7,356.0,355.19,355.82,148399.0,341.6428,341.9309,341.153,341.7581,148399.0
2022-10-28 13:00:00,355.82,356.35,355.72,356.04,173976.0,341.7581,342.2671,341.662,341.9694,173976.0
2022-10-28 13:30:00,356.09,356.62,356.02,356.13,159200.0,342.0174,342.5264,341.9502,342.0558,159200.0
2022-10-28 14:00:00,356.13,356.59,355.85,356.33,190965.0,342.0558,342.4976,341.7869,342.2479,190965.0
2022-10-28 14:30:00,356.35,357.52,356.33,357.36,172855.0,342.2671,343.3909,342.2479,343.2372,172855.0
2022-10-28 15:00:00,357.36,357.67,356.84,357.49,157449.0,343.2372,343.5349,342.7377,343.3621,157449.0
2022-10-28 15:30:00,357.38,357.98,357.19,357.44,487175.0,343.2564,343.8327,343.0739,343.314,487175.0
2022-10-31 09:30:00,355.08,356.06,354.24,354.24,422539.0,341.0473,341.9886,340.2405,340.2405,422539.0
2022-10-31 10:00:00,354.23,355.54,354.05,354.58,342865.0,340.2309,341.4891,340.058,340.5671,342865.0
2022-10-31 10:30:00,354.5,355.4,354.15,354.86,257197.0,340.4902,341.3547,340.1541,340.836,257197.0
2022-10-31 11:00:00,354.83,356.21,354.76,355.96,192581.0,340.8072,342.1326,340.7399,341.8925,192581.0
2022-10-31 11:30:00,355.96,356.92,355.04,355.7,152576.0,341.8925,342.8146,341.0089,341.6428,152576.0
2022-10-31 12:00:00,355.73,356.56,355.13,355.6,332138.0,341.6716,342.4688,341.0953,341.5468,332138.0
2022-10-31 12:30:00,355.57,355.57,354.51,354.98,274394.0,341.5179,341.5179,340.4998,340.9513,274394.0
2022-10-31 13:00:00,354.99,356.05,354.56,356.0,335689.0,340.9609,341.979,340.5479,341.9309,335689.0
2022-10-31 13:30:00,355.94,356.18,355.22,355.72,297210.0,341.8733,342.1038,341.1818,341.662,297210.0
2022-10-31 14:00:00,355.69,356.03,355.33,355.62,424781.0,341.6332,341.9598,341.2874,341.566,424781.0
2022-10-31 14:30:00,355.6,356.31,355.25,355.54,451021.0,341.5468,342.2287,341.2106,341.4891,451021.0
2022-10-31 15:00:00,355.54,355.57,354.31,355.31,355222.0,341.4891,341.5179,340.3077,341.2682,355222.0
2022-10-31 15:30:00,355.3,356.07,354.73,354.99,1016157.0,341.2586,341.9982,340.7111,340.9609,1016157.0
2022-11-01 09:30:00,358.53,358.77,356.34,356.61,698480.0,344.361,344.5915,342.2575,342.5168,698480.0
2022-11-01 10:00:00,356.65,356.87,353.81,354.96,562725.0,342.5553,342.7666,339.8275,340.932,562725.0
2022-11-01 10:30:00,354.92,355.29,352.53,352.85,241207.0,340.8936,341.249,338.5981,338.9054,241207.0
2022-11-01 11:00:00,352.87,353.57,352.59,353.35,153760.0,338.9246,339.597,338.6557,339.3857,153760.0
2022-11-01 11:30:00,353.32,353.62,352.29,353.41,134408.0,339.3569,339.645,338.3676,339.4433,134408.0
2022-11-01 12:00:00,353.31,354.74,353.12,353.37,146311.0,339.3473,340.7207,339.1648,339.4049,146311.0
2022-11-01 12:30:00,353.35,353.71,352.88,353.55,126890.0,339.3857,339.7314,338.9342,339.5778,126890.0
2022-11-01 13:00:00,353.54,354.2,353.2,353.7,122868.0,339.5682,340.2021,339.2416,339.7218,122868.0
2022-11-01 13:30:00,353.65,353.85,353.15,353.84,103432.0,339.6738,339.8659,339.1936,339.8563,103432.0
2022-11-01 14:00:00,353.86,354.01,353.46,353.82,2252313.0,339.8755,340.0196,339.4913,339.8371,2252313.0
2022-11-01 14:30:00,353.87,354.29,353.15,354.18,89886.0,339.8851,340.2885,339.1936,340.1829,89886.0
2022-11-01 15:00:00,354.15,354.52,353.55,353.58,204924.0,340.1541,340.5094,339.5778,339.6066,204924.0
2022-11-01 15:30:00,353.69,354.23,353.35,353.38,701742.0,339.7122,340.2309,339.3857,339.4145,701742.0
2022-11-02 09:30:00,352.78,352.9,351.41,351.41,197508.0,338.8382,338.9535,337.5223,337.5223,197508.0
2022-11-02 10:00:00,351.52,352.0,351.15,351.23,158332.0,337.628,338.089,337.2726,337.3495,158332.0
2022-11-02 10:30:00,351.31,352.05,351.17,351.7,138920.0,337.4263,338.137,337.2918,337.8009,138920.0
2022-11-02 11:00:00,351.82,351.99,351.32,351.51,133189.0,337.9161,338.0794,337.4359,337.6184,133189.0
2022-11-02 11:30:00,351.58,352.07,351.46,351.65,60683.0,337.6856,338.1563,337.5704,337.7529,60683.0
2022-11-02 12:00:00,351.68,351.83,350.79,350.83,65577.0,337.7817,337.9257,336.9268,336.9653,65577.0
2022-11-02 12:30:00,350.8,351.63,350.49,351.47,57571.0,336.9364,337.7336,336.6387,337.58,57571.0
2022-11-02 13:00:00,351.46,351.47,351.04,351.18,72392.0,337.5704,337.58,337.167,337.3014,72392.0
2022-11-02 13:30:00,351.18,352.78,351.09,352.33,134250.0,337.3014,338.8382,337.215,338.406,134250.0
2022-11-02 14:00:00,352.33,356.53,351.01,356.46,552531.0,338.406,342.44,337.1381,342.3728,552531.0
2022-11-02 14:30:00,356.48,357.13,348.29,349.67,941636.0,342.392,343.0163,334.5256,335.8511,941636.0
2022-11-02 15:00:00,349.64,352.07,345.77,346.49,467415.0,335.8223,338.1563,332.1052,332.7968,467415.0
2022-11-02 15:30:00,346.4,346.89,344.46,344.48,889328.0,332.7103,333.181,330.847,330.8662,889328.0
2022-11-03 09:30:00,341.34,342.0,339.17,339.17,424375.0,327.8503,328.4842,325.7661,325.7661,424375.0
2022-11-03 10:00:00,339.23,342.56,338.9,342.37,494660.0,325.8237,329.0221,325.5067,328.8396,494660.0
2022-11-03 10:30:00,342.39,343.23,341.09,343.17,185918.0,328.8588,329.6656,327.6102,329.608,185918.0
2022-11-03 11:00:00,343.21,343.32,341.56,341.56,228328.0,329.6464,329.7521,328.0616,328.0616,228328.0
2022-11-03 11:30:00,341.57,342.49,340.95,341.61,112719.0,328.0712,328.9549,327.4757,328.1096,112719.0
2022-11-03 12:00:00,341.61,343.16,341.31,342.83,93574.0,328.1096,329.5984,327.8215,329.2814,93574.0
2022-11-03 12:30:00,342.79,343.81,342.12,343.55,133617.0,329.243,330.2227,328.5995,329.973,133617.0
2022-11-03 13:00:00,343.54,343.63,342.46,342.65,77093.0,329.9634,330.0498,328.926,329.1085,77093.0
2022-11-03 13:30:00,342.62,342.81,342.08,342.08,89743.0,329.0797,329.2622,328.5611,328.5611,89743.0
2022-11-03 14:00:00,342.13,343.11,341.74,343.01,108719.0,328.6091,329.5504,328.2345,329.4543,108719.0
2022-11-03 14:30:00,343.06,343.34,342.42,343.24,106842.0,329.5023,329.7713,328.8876,329.6752,106842.0
2022-11-03 15:00:00,343.25,343.31,342.6,342.86,157321.0,329.6848,329.7424,329.0605,329.3102,157321.0
2022-11-03 15:30:00,342.9,343.19,340.83,340.89,496283.0,329.3487,329.6272,327.3605,327.4181,496283.0
2022-11-04 09:30:00,346.41,346.76,342.04,344.71,460346.0,332.7199,333.0561,328.5226,331.0871,460346.0
2022-11-04 10:00:00,344.66,347.39,344.34,347.03,227310.0,331.0391,333.6612,330.7317,333.3154,227310.0
2022-11-04 10:30:00,347.16,348.02,345.9,346.24,147990.0,333.4403,334.2663,332.2301,332.5567,147990.0
2022-11-04 11:00:00,346.34,346.79,343.78,343.89,149516.0,332.6527,333.0849,330.1939,330.2995,149516.0
2022-11-04 11:30:00,343.88,344.42,340.8,340.88,241898.0,330.2899,330.8086,327.3316,327.4085,241898.0
2022-11-04 12:00:00,340.82,342.71,340.08,342.47,180199.0,327.3509,329.1662,326.6401,328.9356,180199.0
2022-11-04 12:30:00,342.35,342.65,340.68,341.19,122952.0,328.8204,329.1085,327.2164,327.7062,122952.0
2022-11-04 13:00:00,341.12,341.89,340.17,340.99,123433.0,327.639,328.3786,326.7265,327.5141,123433.0
2022-11-04 13:30:00,340.99,341.44,340.5,340.7,127195.0,327.5141,327.9464,327.0435,327.2356,127195.0
2022-11-04 14:00:00,340.66,342.26,340.0,342.07,137688.0,327.1972,328.7339,326.5633,328.5515,137688.0
2022-11-04 14:30:00,341.97,343.82,341.78,343.66,126564.0,328.4554,330.2323,328.2729,330.0786,126564.0
2022-11-04 15:00:00,343.64,344.79,343.34,344.17,205916.0,330.0594,331.164,329.7713,330.5685,205916.0
2022-11-04 15:30:00,344.0,345.94,343.75,345.85,390908.0,330.4052,332.2685,330.1651,332.1821,390908.0
2022-11-07 09:30:00,347.06,347.6,345.1,345.49,320956.0,333.3442,333.8629,331.4617,331.8363,320956.0
2022-11-07 10:00:00,345.63,347.68,345.55,346.22,234119.0,331.9708,333.9397,331.8939,332.5374,234119.0
2022-11-07 10:30:00,346.28,347.05,345.75,346.96,197996.0,332.5951,333.3346,332.086,333.2482,197996.0
2022-11-07 11:00:00,346.98,347.4,346.32,347.22,90108.0,333.2674,333.6708,332.6335,333.4979,90108.0
2022-11-07 11:30:00,347.22,347.46,345.69,345.74,137413.0,333.4979,333.7284,332.0284,332.0764,137413.0
2022-11-07 12:00:00,345.7,346.64,345.35,346.59,77032.0,332.038,332.9408,331.7018,332.8928,77032.0
2022-11-07 12:30:00,346.54,346.72,346.05,346.41,89759.0,332.8448,333.0177,332.3742,332.7199,89759.0
2022-11-07 13:00:00,346.4,347.33,346.4,347.04,89373.0,332.7103,333.6036,332.7103,333.325,89373.0
2022-11-07 13:30:00,347.0,347.29,346.56,347.26,131477.0,333.2866,333.5652,332.864,333.5363,131477.0
2022-11-07 14:00:00,347.34,348.8,347.34,348.69,225083.0,333.6132,335.0155,333.6132,334.9098,225083.0
2022-11-07 14:30:00,348.79,349.17,348.46,348.57,169504.0,335.0059,335.3709,334.6889,334.7946,169504.0
2022-11-07 15:00:00,348.58,349.47,348.56,349.35,176499.0,334.8042,335.659,334.785,335.5437,176499.0
2022-11-07 15:30:00,349.35,349.71,348.59,349.15,489417.0,335.5437,335.8895,334.8138,335.3517,489417.0
2022-11-08 09:30:00,350.23,350.32,348.78,349.69,332161.0,336.389,336.4754,334.9963,335.8703,332161.0
2022-11-08 10:00:00,349.54,351.29,349.5,351.0,163372.0,335.7262,337.4071,335.6878,337.1285,163372.0
2022-11-08 10:30:00,351.03,352.23,350.95,352.03,161038.0,337.1574,338.3099,337.0805,338.1178,161038.0
2022-11-08 11:00:00,352.03,353.02,351.52,352.97,163576.0,338.1178,339.0687,337.628,339.0207,163576.0
2022-11-08 11:30:00,352.92,353.87,352.9,353.35,118718.0,338.9727,339.8851,338.9535,339.3857,118718.0
2022-11-08 12:00:00,353.43,353.56,352.84,353.2,147664.0,339.4625,339.5874,338.8958,339.2416,147664.0
2022-11-08 12:30:00,353.19,353.6,352.85,353.32,137550.0,339.232,339.6258,338.9054,339.3569,137550.0
2022-11-08 13:00:00,353.35,353.8,350.68,350.81,132410.0,339.3857,339.8179,336.8212,336.9461,132410.0
2022-11-08 13:30:00,350.76,351.52,349.62,349.89,203551.0,336.898,337.628,335.8031,336.0624,203551.0
2022-11-08 14:00:00,349.78,350.32,347.46,347.47,169117.0,335.9568,336.4754,333.7284,333.738,169117.0
2022-11-08 14:30:00,347.42,350.36,347.08,349.78,169944.0,333.69,336.5138,333.3635,335.9568,169944.0
2022-11-08 15:00:00,349.75,351.86,349.69,351.85,184203.0,335.9279,337.9546,335.8703,337.9449,184203.0
2022-11-08 15:30:00,351.8,352.9,350.82,351.03,287461.0,337.8969,338.9535,336.9557,337.1574,287461.0
2022-11-09 09:30:00,349.08,349.26,347.55,348.03,282449.0,335.2844,335.4573,333.8149,334.2759,282449.0
2022-11-09 10:00:00,347.89,350.22,347.85,348.84,227550.0,334.1414,336.3794,334.103,335.0539,227550.0
2022-11-09 10:30:00,348.8,349.12,346.89,347.62,218126.0,335.0155,335.3228,333.181,333.8821,218126.0
2022-11-09 11:00:00,347.6,348.88,347.6,348.47,91983.0,333.8629,335.0923,333.8629,334.6985,91983.0
2022-11-09 11:30:00,348.4,349.41,347.9,348.35,99840.0,334.6313,335.6014,334.1511,334.5833,99840.0
2022-11-09 12:00:00,348.34,348.54,347.43,347.64,89727.0,334.5737,334.7658,333.6996,333.9013,89727.0
2022-11-09 12:30:00,347.68,348.23,347.26,347.79,82604.0,333.9397,334.468,333.5363,334.0454,82604.0
2022-11-09 13:00:00,347.84,348.04,346.56,346.64,125946.0,334.0934,334.2855,332.864,332.9408,125946.0
2022-11-09 13:30:00,346.57,346.57,345.03,345.62,191510.0,332.8736,332.8736,331.3945,331.9612,191510.0
2022-11-09 14:00:00,345.61,346.26,345.28,345.86,242645.0,331.9516,332.5759,331.6346,332.1917,242645.0
2022-11-09 14:30:00,345.81,345.82,344.19,344.42,143209.0,332.1436,332.1533,330.5877,330.8086,143209.0
2022-11-09 15:00:00,344.3,345.66,344.3,344.87,148014.0,330.6933,331.9996,330.6933,331.2408,148014.0
2022-11-09 15:30:00,344.87,344.93,343.35,343.78,622495.0,331.2408,331.2984,329.7809,330.1939,622495.0
2022-11-10 09:30:00,356.52,358.25,354.41,358.25,586812.0,342.4304,344.092,340.4038,344.092,586812.0
2022-11-10 10:00:00,358.25,358.81,357.33,358.17,350034.0,344.092,344.6299,343.2084,344.0152,350034.0
2022-11-10 10:30:00,358.35,359.01,356.46,358.8,215471.0,344.1881,344.822,342.3728,344.6203,215471.0
2022-11-10 11:00:00,358.78,359.16,357.89,359.11,214670.0,344.6011,344.9661,343.7463,344.918,214670.0
2022-11-10 11:30:00,359.13,360.26,358.69,360.13,176674.0,344.9372,346.0226,344.5146,345.8977,176674.0
2022-11-10 12:00:00,359.98,360.1,358.92,358.95,123972.0,345.7537,345.8689,344.7355,344.7644,123972.0
2022-11-10 12:30:00,358.8,358.8,357.5,357.55,183142.0,344.6203,344.6203,343.3717,343.4197,183142.0
2022-11-10 13:00:00,357.58,359.2,357.58,358.95,158639.0,343.4485,345.0045,343.4485,344.7644,158639.0
2022-11-10 13:30:00,359.0,359.82,358.49,359.58,100030.0,344.8124,345.6,344.3225,345.3695,100030.0
2022-11-10 14:00:00,359.57,360.09,359.28,359.92,199353.0,345.3599,345.8593,345.0813,345.696,199353.0
2022-11-10 14:30:00,359.9,360.57,359.58,360.47,111451.0,345.6768,346.3203,345.3695,346.2243,111451.0
2022-11-10 15:00:00,360.45,361.64,360.25,361.55,273642.0,346.2051,347.3481,346.013,347.2616,273642.0
2022-11-10 15:30:00,361.56,363.01,361.4,362.67,581996.0,347.2712,348.6639,347.1175,348.3373,581996.0
2022-11-11 09:30:00,363.69,364.05,361.74,363.16,438573.0,349.317,349.6628,347.4441,348.808,438573.0
2022-11-11 10:00:00,363.15,365.36,361.74,364.86,609866.0,348.7984,350.921,347.4441,350.4408,609866.0
2022-11-11 10:30:00,364.93,365.22,363.84,364.24,179353.0,350.508,350.7866,349.4611,349.8453,179353.0
2022-11-11 11:00:00,364.3,364.96,362.44,362.44,352157.0,349.9029,350.5368,348.1164,348.1164,352157.0
2022-11-11 11:30:00,362.38,363.63,362.22,363.32,142502.0,348.0588,349.2594,347.9051,348.9617,142502.0
2022-11-11 12:00:00,363.14,364.13,362.79,363.88,115096.0,348.7888,349.7396,348.4526,349.4995,115096.0
2022-11-11 12:30:00,363.91,364.5,363.29,364.08,91582.0,349.5283,350.095,348.9328,349.6916,91582.0
2022-11-11 13:00:00,364.09,365.58,364.09,365.55,147293.0,349.7012,351.1323,349.7012,351.1035,147293.0
2022-11-11 13:30:00,365.56,366.05,365.1,365.94,154151.0,351.1131,351.5838,350.6713,351.4781,154151.0
2022-11-11 14:00:00,365.99,366.56,365.52,366.5,138023.0,351.5261,352.0736,351.0747,352.016,138023.0
2022-11-11 14:30:00,366.49,367.0,366.41,366.92,216374.0,352.0064,352.4962,351.9295,352.4194,216374.0
2022-11-11 15:00:00,366.85,366.9,365.19,366.3,270604.0,352.3522,352.4002,350.7578,351.8239,270604.0
2022-11-11 15:30:00,366.34,367.02,365.72,366.22,493327.0,351.8623,352.5154,351.2668,351.747,493327.0
2022-11-14 09:30:00,364.49,365.6,363.9,364.97,377586.0,350.0854,351.1516,349.5187,350.5464,377586.0
2022-11-14 10:00:00,365.03,366.67,365.0,365.73,233945.0,350.6041,352.1793,350.5753,351.2764,233945.0
2022-11-14 10:30:00,365.69,366.49,365.52,366.23,152237.0,351.238,352.0064,351.0747,351.7567,152237.0
2022-11-14 11:00:00,366.16,366.3,364.29,364.72,220363.0,351.6894,351.8239,349.8933,350.3063,220363.0
2022-11-14 11:30:00,364.62,366.25,364.51,365.61,205658.0,350.2103,351.7759,350.1046,351.1612,205658.0
2022-11-14 12:00:00,365.7,366.41,365.26,366.15,200603.0,351.2476,351.9295,350.825,351.6798,200603.0
2022-11-14 12:30:00,366.16,366.92,366.11,366.39,239674.0,351.6894,352.4194,351.6414,351.9103,239674.0
2022-11-14 13:00:00,366.28,367.69,366.22,367.61,203569.0,351.8047,353.159,351.747,353.0821,203569.0
2022-11-14 13:30:00,367.6,367.77,367.3,367.75,192721.0,353.0725,353.2358,352.7844,353.2166,192721.0
2022-11-14 14:00:00,367.75,367.79,366.93,367.38,182937.0,353.2166,353.255,352.429,352.8612,182937.0
2022-11-14 14:30:00,367.41,367.5,366.3,366.49,239378.0,352.89,352.9765,351.8239,352.0064,239378.0
2022-11-14 15:00:00,366.49,367.16,365.28,365.64,275456.0,352.0064,352.6499,350.8442,351.19,275456.0
2022-11-14 15:30:00,365.63,365.72,362.89,363.2,578680.0,351.1804,351.2668,348.5487,348.8464,578680.0
2022-11-15 09:30:00,368.65,369.75,367.7,369.1,378565.0,354.081,355.1375,353.1686,354.5132,378565.0
2022-11-15 10:00:00,369.17,369.63,367.87,369.02,202772.0,354.5805,355.0223,353.3318,354.4364,202772.0
2022-11-15 10:30:00,368.96,369.38,367.48,367.92,120246.0,354.3788,354.7822,352.9573,353.3799,120246.0
2022-11-15 11:00:00,367.86,368.39,367.06,367.8,366561.0,353.3222,353.8313,352.5539,353.2646,366561.0
2022-11-15 11:30:00,367.85,369.02,367.85,368.7,165846.0,353.3126,354.4364,353.3126,354.129,165846.0
2022-11-15 12:00:00,368.74,368.82,367.58,367.63,197432.0,354.1675,354.2443,353.0533,353.1013,197432.0
2022-11-15 12:30:00,367.61,368.1,367.1,367.55,115718.0,353.0821,353.5528,352.5923,353.0245,115718.0
2022-11-15 13:00:00,367.6,367.89,363.85,364.3,283721.0,353.0725,353.3511,349.4707,349.9029,283721.0
2022-11-15 13:30:00,364.25,365.22,362.59,364.43,326969.0,349.8549,350.7866,348.2605,350.0278,326969.0
2022-11-15 14:00:00,364.36,366.63,362.96,366.08,296687.0,349.9606,352.1408,348.6159,351.6126,296687.0
2022-11-15 14:30:00,366.22,366.85,365.14,366.37,180790.0,351.747,352.3522,350.7097,351.8911,180790.0
2022-11-15 15:00:00,366.41,367.17,365.95,366.63,302038.0,351.9295,352.6595,351.4877,352.1408,302038.0
2022-11-15 15:30:00,366.64,366.93,365.28,366.25,631288.0,352.1505,352.429,350.8442,351.7759,631288.0
2022-11-16 09:30:00,364.7,365.52,363.71,364.23,228005.0,350.2871,351.0747,349.3362,349.8357,228005.0
2022-11-16 10:00:00,364.21,364.89,363.76,364.29,166794.0,349.8165,350.4696,349.3843,349.8933,166794.0
2022-11-16 10:30:00,364.33,365.03,363.2,363.56,109772.0,349.9317,350.6041,348.8464,349.1922,109772.0
2022-11-16 11:00:00,363.45,364.56,363.45,364.34,86660.0,349.0865,350.1527,349.0865,349.9413,86660.0
2022-11-16 11:30:00,364.43,364.8,363.98,364.41,100401.0,350.0278,350.3832,349.5956,350.0086,100401.0
2022-11-16 12:00:00,364.39,364.46,363.71,364.17,185629.0,349.9894,350.0566,349.3362,349.7781,185629.0
2022-11-16 12:30:00,364.2,365.4,364.05,364.63,100796.0,349.8069,350.9595,349.6628,350.2199,100796.0
2022-11-16 13:00:00,364.41,364.76,364.18,364.27,77715.0,350.0086,350.3447,349.7877,349.8741,77715.0
2022-11-16 13:30:00,364.35,364.41,363.16,363.28,119792.0,349.951,350.0086,348.808,348.9232,119792.0
2022-11-16 14:00:00,363.25,363.94,363.1,363.72,97232.0,348.8944,349.5572,348.7504,349.3458,97232.0
2022-11-16 14:30:00,363.75,364.15,362.97,364.13,146610.0,349.3747,349.7589,348.6255,349.7396,146610.0
2022-11-16 15:00:00,364.08,364.17,362.85,363.34,165987.0,349.6916,349.7781,348.5102,348.9809,165987.0
2022-11-16 15:30:00,363.31,364.15,362.96,363.5,343293.0,348.9521,349.7589,348.6159,349.1345,343293.0
2022-11-17 09:30:00,358.82,359.96,358.66,358.66,305103.0,344.6395,345.7344,344.4858,344.4858,305103.0
2022-11-17 10:00:00,358.69,360.43,358.56,360.24,145749.0,344.5146,346.1859,344.3898,346.0034,145749.0
2022-11-17 10:30:00,360.18,360.18,358.9,358.95,134502.0,345.9457,345.9457,344.7163,344.7644,134502.0
2022-11-17 11:00:00,358.92,359.65,358.73,359.53,94329.0,344.7355,345.4367,344.5531,345.3214,94329.0
2022-11-17 11:30:00,359.51,361.27,359.37,361.25,226816.0,345.3022,346.9927,345.1678,346.9735,226816.0
2022-11-17 12:00:00,361.36,361.75,361.15,361.28,85168.0,347.0791,347.4537,346.8774,347.0023,85168.0
2022-11-17 12:30:00,361.19,362.56,360.98,362.35,218624.0,346.9158,348.2317,346.7141,348.03,218624.0
2022-11-17 13:00:00,362.4,362.99,362.2,362.48,95907.0,348.078,348.6447,347.8859,348.1549,95907.0
2022-11-17 13:30:00,362.51,362.89,361.87,362.31,118493.0,348.1837,348.5487,347.569,347.9916,118493.0
2022-11-17 14:00:00,362.3,362.68,361.1,361.4,98076.0,347.982,348.347,346.8294,347.1175,98076.0
2022-11-17 14:30:00,361.34,361.57,360.73,361.35,129095.0,347.0599,347.2808,346.474,347.0695,129095.0
2022-11-17 15:00:00,361.35,361.51,359.96,360.32,199761.0,347.0695,347.2232,345.7344,346.0802,199761.0
2022-11-17 15:30:00,360.26,362.45,360.26,362.39,337049.0,346.0226,348.126,346.0226,348.0684,337049.0
2022-11-18 09:30:00,365.56,365.59,363.58,363.76,216512.0,351.1131,351.1419,349.2114,349.3843,216512.0
2022-11-18 10:00:00,363.82,363.9,362.47,363.26,144961.0,349.4419,349.5187,348.1452,348.904,144961.0
2022-11-18 10:30:00,363.37,363.69,362.35,362.62,213174.0,349.0097,349.317,348.03,348.2893,213174.0
2022-11-18 11:00:00,362.62,363.75,362.15,363.41,88600.0,348.2893,349.3747,347.8379,349.0481,88600.0
2022-11-18 11:30:00,363.58,363.93,362.55,363.14,89008.0,349.2114,349.5476,348.2221,348.7888,89008.0
2022-11-18 12:00:00,363.17,363.3,361.23,361.99,109511.0,348.8176,348.9424,346.9543,347.6842,109511.0
2022-11-18 12:30:00,361.98,362.25,361.33,361.93,68701.0,347.6746,347.9339,347.0503,347.6266,68701.0
2022-11-18 13:00:00,361.91,362.81,361.85,362.81,81067.0,347.6074,348.4718,347.5498,348.4718,81067.0
2022-11-18 13:30:00,362.8,362.89,361.55,362.0,78134.0,348.4622,348.5487,347.2616,347.6938,78134.0
2022-11-18 14:00:00,362.0,362.71,361.95,362.52,108623.0,347.6938,348.3758,347.6458,348.1933,108623.0
2022-11-18 14:30:00,362.5,362.85,362.11,362.76,261142.0,348.1741,348.5102,347.7995,348.4238,261142.0
2022-11-18 15:00:00,362.74,363.84,362.74,363.84,150787.0,348.4046,349.4611,348.4046,349.4611,150787.0
2022-11-18 15:30:00,363.88,364.86,363.21,364.0,428415.0,349.4995,350.4408,348.856,349.6148,428415.0
2022-11-21 09:30:00,362.77,363.74,362.39,363.18,231187.0,348.4334,349.3651,348.0684,348.8272,231187.0
2022-11-21 10:00:00,363.3,363.51,361.77,362.05,112091.0,348.9424,349.1441,347.4729,347.7418,112091.0
2022-11-21 10:30:00,361.95,362.25,361.43,362.0,101574.0,347.6458,347.9339,347.1463,347.6938,101574.0
2022-11-21 11:00:00,362.0,362.39,361.77,361.78,303066.0,347.6938,348.0684,347.4729,347.4825,303066.0
2022-11-21 11:30:00,361.91,362.25,360.87,361.4,137131.0,347.6074,347.9339,346.6085,347.1175,137131.0
2022-11-21 12:00:00,361.45,362.21,361.31,361.84,74448.0,347.1656,347.8955,347.0311,347.5401,74448.0
2022-11-21 12:30:00,361.8,362.75,361.77,362.02,81225.0,347.5017,348.4142,347.4729,347.713,81225.0
2022-11-21 13:00:00,362.1,363.2,362.09,362.96,73880.0,347.7899,348.8464,347.7803,348.6159,73880.0
2022-11-21 13:30:00,363.03,363.55,362.83,362.84,117453.0,348.6831,349.1826,348.491,348.5006,117453.0
2022-11-21 14:00:00,362.85,363.35,362.61,362.71,81455.0,348.5102,348.9905,348.2797,348.3758,81455.0
2022-11-21 14:30:00,362.7,362.97,362.41,362.56,102305.0,348.3662,348.6255,348.0876,348.2317,102305.0
2022-11-21 15:00:00,362.52,363.0,362.12,362.39,126053.0,348.1933,348.6543,347.8091,348.0684,126053.0
2022-11-21 15:30:00,362.38,363.12,362.23,362.67,267054.0,348.0588,348.7696,347.9147,348.3373,267054.0
2022-11-22 09:30:00,364.51,364.68,363.21,363.85,254225.0,350.1046,350.2679,348.856,349.4707,254225.0
2022-11-22 10:00:00,363.84,365.28,363.7,364.9,126677.0,349.4611,350.8442,349.3266,350.4792,126677.0
2022-11-22 10:30:00,365.0,365.59,364.51,365.48,125090.0,350.5753,351.1419,350.1046,351.0363,125090.0
2022-11-22 11:00:00,365.51,365.51,364.63,365.18,129615.0,351.0651,351.0651,350.2199,350.7482,129615.0
2022-11-22 11:30:00,365.14,365.35,364.75,365.29,84128.0,350.7097,350.9114,350.3351,350.8538,84128.0
2022-11-22 12:00:00,365.37,365.68,365.15,365.3,98106.0,350.9306,351.2284,350.7193,350.8634,98106.0
2022-11-22 12:30:00,365.3,365.59,365.22,365.28,59892.0,350.8634,351.1419,350.7866,350.8442,59892.0
2022-11-22 13:00:00,365.32,366.24,365.2,366.24,98301.0,350.8826,351.7663,350.7674,351.7663,98301.0
2022-11-22 13:30:00,366.25,366.43,365.96,366.3,205637.0,351.7759,351.9488,351.4973,351.8239,205637.0
2022-11-22 14:00:00,366.29,366.46,365.95,366.32,99014.0,351.8143,351.9776,351.4877,351.8431,99014.0
2022-11-22 14:30:00,366.27,366.71,366.08,366.62,102115.0,351.7951,352.2177,351.6126,352.1312,102115.0
2022-11-22 15:00:00,366.6,367.21,366.58,367.15,152313.0,352.112,352.6979,352.0928,352.6403,152313.0
2022-11-22 15:30:00,367.09,367.68,367.04,367.52,194077.0,352.5827,353.1494,352.5346,352.9957,194077.0
2022-11-23 09:30:00,367.21,369.31,367.2,368.92,304376.0,352.6979,354.7149,352.6883,354.3403,304376.0
2022-11-23 10:00:00,369.0,369.55,368.29,369.4,209397.0,354.4172,354.9454,353.7352,354.8014,209397.0
2022-11-23 10:30:00,369.41,370.19,369.32,369.6,142960.0,354.811,355.5602,354.7245,354.9935,142960.0
2022-11-23 11:00:00,369.64,369.94,369.4,369.61,112102.0,355.0319,355.32,354.8014,355.0031,112102.0
2022-11-23 11:30:00,369.62,369.62,367.47,367.97,114518.0,355.0127,355.0127,352.9477,353.4279,114518.0
2022-11-23 12:00:00,367.92,368.56,367.92,368.34,79644.0,353.3799,353.9946,353.3799,353.7833,79644.0
2022-11-23 12:30:00,368.46,368.46,367.02,367.47,73832.0,353.8985,353.8985,352.5154,352.9477,73832.0
2022-11-23 13:00:00,367.34,368.25,367.26,368.25,83885.0,352.8228,353.6968,352.7459,353.6968,83885.0
2022-11-23 13:30:00,368.25,368.72,368.25,368.5,119874.0,353.6968,354.1483,353.6968,353.9369,119874.0
2022-11-23 14:00:00,368.54,370.3,367.81,369.84,322077.0,353.9754,355.6658,353.2742,355.224,322077.0
2022-11-23 14:30:00,369.8,370.08,368.83,369.7,155573.0,355.1856,355.4545,354.2539,355.0895,155573.0
2022-11-23 15:00:00,369.66,370.36,369.31,369.86,106755.0,355.0511,355.7234,354.7149,355.2432,106755.0
2022-11-23 15:30:00,369.84,369.9,369.24,369.89,216543.0,355.224,355.2816,354.6477,355.272,216543.0
2022-11-25 09:30:00,369.39,370.01,369.06,369.86,247718.0,354.7918,355.3873,354.4748,355.2432,247718.0
2022-11-25 10:00:00,369.93,370.21,369.79,369.95,116840.0,355.3104,355.5794,355.176,355.3296,116840.0
2022-11-25 10:30:00,370.0,370.17,369.82,370.06,67623.0,355.3777,355.5409,355.2048,355.4353,67623.0
2022-11-25 11:00:00,370.12,370.34,369.69,369.78,86305.0,355.4929,355.7042,355.0799,355.1664,86305.0
2022-11-25 11:30:00,369.68,370.04,369.47,369.95,102236.0,355.0703,355.4161,354.8686,355.3296,102236.0
2022-11-25 12:00:00,369.97,370.04,369.7,369.97,59950.0,355.3489,355.4161,355.0895,355.3489,59950.0
2022-11-25 12:30:00,369.94,369.96,369.37,369.78,175691.0,355.32,355.3392,354.7726,355.1664,175691.0
2022-11-28 09:30:00,366.79,368.38,366.75,367.53,373963.0,352.2945,353.8217,352.2561,353.0053,373963.0
2022-11-28 10:00:00,367.5,367.86,366.59,367.04,174237.0,352.9765,353.3222,352.1024,352.5346,174237.0
2022-11-28 10:30:00,367.03,367.23,366.18,366.28,87829.0,352.525,352.7171,351.7086,351.8047,87829.0
2022-11-28 11:00:00,366.25,366.59,365.98,366.25,155972.0,351.7759,352.1024,351.5165,351.7759,155972.0
2022-11-28 11:30:00,366.33,366.79,366.17,366.64,140076.0,351.8527,352.2945,351.699,352.1505,140076.0
2022-11-28 12:00:00,366.64,367.05,365.49,366.32,176680.0,352.1505,352.5442,351.0459,351.8431,176680.0
2022-11-28 12:30:00,366.39,366.71,365.44,365.49,83288.0,351.9103,352.2177,350.9979,351.0459,83288.0
2022-11-28 13:00:00,365.48,365.81,365.3,365.63,90131.0,351.0363,351.3533,350.8634,351.1804,90131.0
2022-11-28 13:30:00,365.63,365.66,364.4,364.5,240456.0,351.1804,351.2092,349.999,350.095,240456.0
2022-11-28 14:00:00,364.49,364.63,363.86,363.97,215086.0,350.0854,350.2199,349.4803,349.586,215086.0
2022-11-28 14:30:00,363.95,364.33,363.79,363.96,134348.0,349.5668,349.9317,349.4131,349.5764,134348.0
2022-11-28 15:00:00,363.93,364.04,363.16,363.27,231874.0,349.5476,349.6532,348.808,348.9136,231874.0
2022-11-28 15:30:00,363.27,364.21,363.15,363.9,450520.0,348.9136,349.8165,348.7984,349.5187,450520.0
2022-11-29 09:30:00,363.93,364.45,363.26,363.66,276983.0,349.5476,350.047,348.904,349.2882,276983.0
2022-11-29 10:00:00,363.68,364.9,363.4,364.9,187153.0,349.3074,350.4792,349.0385,350.4792,187153.0
2022-11-29 10:30:00,364.9,365.18,364.22,364.32,143698.0,350.4792,350.7482,349.8261,349.9221,143698.0
2022-11-29 11:00:00,364.29,364.41,361.48,361.77,193845.0,349.8933,350.0086,347.1944,347.4729,193845.0
2022-11-29 11:30:00,361.81,362.72,361.66,362.72,80417.0,347.5113,348.3854,347.3673,348.3854,80417.0
2022-11-29 12:00:00,362.71,362.72,362.2,362.34,70709.0,348.3758,348.3854,347.8859,348.0204,70709.0
2022-11-29 12:30:00,362.4,363.25,362.39,362.98,82069.0,348.078,348.8944,348.0684,348.6351,82069.0
2022-11-29 13:00:00,363.0,363.06,362.13,362.14,170457.0,348.6543,348.7119,347.8187,347.8283,170457.0
2022-11-29 13:30:00,362.12,363.11,362.07,363.08,101566.0,347.8091,348.76,347.7611,348.7311,101566.0
2022-11-29 14:00:00,363.1,363.99,362.76,362.81,112339.0,348.7504,349.6052,348.4238,348.4718,112339.0
2022-11-29 14:30:00,362.82,362.87,362.29,362.8,122823.0,348.4814,348.5294,347.9724,348.4622,122823.0
2022-11-29 15:00:00,362.8,363.32,362.57,362.96,128344.0,348.4622,348.9617,348.2413,348.6159,128344.0
2022-11-29 15:30:00,363.02,363.51,362.86,363.28,199902.0,348.6735,349.1441,348.5198,348.9232,199902.0
2022-11-30 09:30:00,363.45,364.08,362.92,363.24,227650.0,349.0865,349.6916,348.5775,348.8848,227650.0
2022-11-30 10:00:00,363.26,363.36,362.05,362.2,108159.0,348.904,349.0001,347.7418,347.8859,108159.0
2022-11-30 10:30:00,362.33,362.81,361.99,362.26,95715.0,348.0108,348.4718,347.6842,347.9435,95715.0
2022-11-30 11:00:00,362.33,363.28,361.92,363.08,100068.0,348.0108,348.9232,347.617,348.7311,100068.0
2022-11-30 11:30:00,363.15,363.53,363.09,363.16,112413.0,348.7984,349.1634,348.7407,348.808,112413.0
2022-11-30 12:00:00,363.19,363.33,361.65,362.05,115171.0,348.8368,348.9713,347.3577,347.7418,115171.0
2022-11-30 12:30:00,361.96,362.38,361.71,362.33,89526.0,347.6554,348.0588,347.4153,348.0108,89526.0
2022-11-30 13:00:00,362.29,363.0,362.26,362.83,191480.0,347.9724,348.6543,347.9435,348.491,191480.0
2022-11-30 13:30:00,362.88,367.62,362.17,367.43,594225.0,348.539,353.0917,347.8571,352.9092,594225.0
2022-11-30 14:00:00,367.45,370.8,367.45,370.48,566890.0,352.9284,356.146,352.9284,355.8387,566890.0
2022-11-30 14:30:00,370.5,370.84,369.46,370.56,190351.0,355.8579,356.1845,354.859,355.9155,190351.0
2022-11-30 15:00:00,370.64,372.64,370.48,372.63,294410.0,355.9924,357.9133,355.8387,357.9037,294410.0
2022-11-30 15:30:00,372.63,374.59,372.57,374.55,908541.0,357.9037,359.7863,357.8461,359.7478,908541.0
2022-12-01 09:30:00,375.73,376.58,375.19,376.08,405385.0,360.8812,361.6976,360.3626,361.2174,405385.0
2022-12-01 10:00:00,376.18,377.0,372.34,372.52,391840.0,361.3134,362.101,357.6252,357.7981,391840.0
2022-12-01 10:30:00,372.53,374.68,372.05,374.59,234037.0,357.8077,359.8727,357.3466,359.7863,234037.0
2022-12-01 11:00:00,374.67,374.67,373.13,373.66,151001.0,359.8631,359.8631,358.384,358.893,151001.0
2022-12-01 11:30:00,373.6,374.47,373.47,373.95,121139.0,358.8354,359.671,358.7105,359.1716,121139.0
2022-12-01 12:00:00,373.89,374.18,372.76,374.09,217968.0,359.1139,359.3925,358.0286,359.306,217968.0
2022-12-01 12:30:00,374.11,374.66,373.78,374.38,125219.0,359.3252,359.8535,359.0083,359.5846,125219.0
2022-12-01 13:00:00,374.41,375.03,373.61,373.8,268194.0,359.6134,360.2089,358.845,359.0275,268194.0
2022-12-01 13:30:00,373.83,374.55,373.45,374.21,148138.0,359.0563,359.7478,358.6913,359.4213,148138.0
2022-12-01 14:00:00,374.19,374.65,373.54,374.44,164453.0,359.4021,359.8439,358.7778,359.6422,164453.0
2022-12-01 14:30:00,374.37,375.17,374.19,374.91,135929.0,359.575,360.3433,359.4021,360.0936,135929.0
2022-12-01 15:00:00,374.95,375.31,374.2,374.47,188755.0,360.132,360.4778,359.4117,359.671,188755.0
2022-12-01 15:30:00,374.44,375.46,374.37,374.47,573049.0,359.6422,360.6219,359.575,359.671,573049.0
2022-12-02 09:30:00,369.66,371.37,369.66,370.48,404948.0,355.0511,356.6935,355.0511,355.8387,404948.0
2022-12-02 10:00:00,370.48,371.96,370.09,371.02,292169.0,355.8387,357.2602,355.4641,356.3574,292169.0
2022-12-02 10:30:00,371.06,372.39,370.69,371.39,305510.0,356.3958,357.6732,356.0404,356.7127,305510.0
2022-12-02 11:00:00,371.38,372.03,370.97,371.98,101028.0,356.7031,357.3274,356.3093,357.2794,101028.0
2022-12-02 11:30:00,371.97,373.34,371.81,372.68,108282.0,357.2698,358.5857,357.1161,357.9518,108282.0
2022-12-02 12:00:00,372.64,373.43,372.54,372.73,66092.0,357.9133,358.6721,357.8173,357.9998,66092.0
2022-12-02 12:30:00,372.74,372.87,371.95,372.06,396288.0,358.0094,358.1342,357.2506,357.3563,396288.0
2022-12-02 13:00:00,371.97,372.3,371.65,372.24,149835.0,357.2698,357.5868,356.9625,357.5291,149835.0
2022-12-02 13:30:00,372.23,372.67,372.05,372.47,138030.0,357.5195,357.9421,357.3466,357.7501,138030.0
2022-12-02 14:00:00,372.48,372.55,371.8,372.44,163267.0,357.7597,357.8269,357.1065,357.7212,163267.0
2022-12-02 14:30:00,372.4,373.79,372.22,373.66,178223.0,357.6828,359.0179,357.5099,358.893,178223.0
2022-12-02 15:00:00,373.75,374.88,373.58,373.9,207907.0,358.9795,360.0648,358.8162,359.1235,207907.0
2022-12-02 15:30:00,373.92,374.19,373.01,373.99,192100.0,359.1427,359.4021,358.2687,359.21,192100.0
2022-12-05 09:30:00,371.28,372.19,370.69,370.74,430106.0,356.6071,357.4811,356.0404,356.0884,430106.0
2022-12-05 10:00:00,370.54,370.8,369.11,370.18,276527.0,355.8963,356.146,354.5228,355.5506,276527.0
2022-12-05 10:30:00,370.17,371.02,369.81,370.75,207667.0,355.5409,356.3574,355.1952,356.098,207667.0
2022-12-05 11:00:00,370.8,371.31,369.75,369.96,105448.0,356.146,356.6359,355.1375,355.3392,105448.0
2022-12-05 11:30:00,369.96,370.0,368.47,368.55,173720.0,355.3392,355.3777,353.9081,353.985,173720.0
2022-12-05 12:00:00,368.51,369.32,368.32,368.94,115183.0,353.9465,354.7245,353.7641,354.3596,115183.0
2022-12-05 12:30:00,368.92,369.03,367.9,367.96,78112.0,354.3403,354.446,353.3607,353.4183,78112.0
2022-12-05 13:00:00,367.92,368.49,367.7,367.94,98017.0,353.3799,353.9273,353.1686,353.3991,98017.0
2022-12-05 13:30:00,367.99,368.49,366.85,366.93,206872.0,353.4471,353.9273,352.3522,352.429,206872.0
2022-12-05 14:00:00,366.91,367.35,366.45,366.6,138413.0,352.4098,352.8324,351.968,352.112,138413.0
2022-12-05 14:30:00,366.55,366.75,365.99,366.62,262321.0,352.064,352.2561,351.5261,352.1312,262321.0
2022-12-05 15:00:00,366.64,367.18,366.39,366.47,218033.0,352.1505,352.6691,351.9103,351.9872,218033.0
2022-12-05 15:30:00,366.5,367.6,366.44,367.32,396610.0,352.016,353.0725,351.9584,352.8036,396610.0
2022-12-06 09:30:00,367.07,367.61,365.04,365.05,250981.0,352.5635,353.0821,350.6137,350.6233,250981.0
2022-12-06 10:00:00,365.0,365.31,363.79,363.87,201862.0,350.5753,350.873,349.4131,349.4899,201862.0
2022-12-06 10:30:00,363.84,364.06,362.88,363.41,239169.0,349.4611,349.6724,348.539,349.0481,239169.0
2022-12-06 11:00:00,363.43,363.81,362.68,363.46,186037.0,349.0673,349.4323,348.347,349.0961,186037.0
2022-12-06 11:30:00,363.44,363.83,362.87,363.07,138233.0,349.0769,349.4515,348.5294,348.7215,138233.0
2022-12-06 12:00:00,363.15,363.59,362.13,362.69,135544.0,348.7984,349.221,347.8187,348.3566,135544.0
2022-12-06 12:30:00,362.67,362.81,361.97,362.2,74467.0,348.3373,348.4718,347.665,347.8859,74467.0
2022-12-06 13:00:00,362.15,362.31,361.01,361.14,130599.0,347.8379,347.9916,346.7429,346.8678,130599.0
2022-12-06 13:30:00,361.1,361.92,360.82,361.46,250114.0,346.8294,347.617,346.5605,347.1752,250114.0
2022-12-06 14:00:00,361.46,361.57,360.4,360.41,281621.0,347.1752,347.2808,346.1571,346.1667,281621.0
2022-12-06 14:30:00,360.42,361.01,359.93,360.72,351155.0,346.1763,346.7429,345.7056,346.4644,351155.0
2022-12-06 15:00:00,360.77,361.41,360.26,360.38,187410.0,346.5124,347.1271,346.0226,346.1378,187410.0
2022-12-06 15:30:00,360.36,362.31,360.35,362.0,328580.0,346.1186,347.9916,346.109,347.6938,328580.0
2022-12-07 09:30:00,361.05,363.29,360.6,361.0,399778.0,346.7814,348.9328,346.3492,346.7333,399778.0
2022-12-07 10:00:00,360.98,362.82,360.31,362.8,318823.0,346.7141,348.4814,346.0706,348.4622,318823.0
2022-12-07 10:30:00,362.75,363.38,361.42,363.07,136615.0,348.4142,349.0193,347.1367,348.7215,136615.0
2022-12-07 11:00:00,363.15,363.61,360.74,360.87,163186.0,348.7984,349.2402,346.4836,346.6085,163186.0
2022-12-07 11:30:00,360.85,361.74,360.54,361.56,197673.0,346.5893,347.4441,346.2915,347.2712,197673.0
2022-12-07 12:00:00,361.58,361.82,360.92,361.09,134992.0,347.2904,347.5209,346.6565,346.8198,134992.0
2022-12-07 12:30:00,361.23,362.13,360.89,361.85,95107.0,346.9543,347.8187,346.6277,347.5498,95107.0
2022-12-07 13:00:00,361.84,362.63,361.44,362.28,112330.0,347.5401,348.2989,347.156,347.9628,112330.0
2022-12-07 13:30:00,362.15,362.22,361.12,361.23,138555.0,347.8379,347.9051,346.8486,346.9543,138555.0
2022-12-07 14:00:00,361.23,361.5,360.58,361.27,174249.0,346.9543,347.2136,346.3299,346.9927,174249.0
2022-12-07 14:30:00,361.28,361.82,360.93,361.1,110618.0,347.0023,347.5209,346.6661,346.8294,110618.0
2022-12-07 15:00:00,361.06,361.55,360.39,360.99,129162.0,346.791,347.2616,346.1475,346.7237,129162.0
2022-12-07 15:30:00,360.97,361.6,360.9,361.27,285010.0,346.7045,347.3096,346.6373,346.9927,285010.0
2022-12-08 09:30:00,363.13,364.1,361.6,364.1,269533.0,348.7792,349.7108,347.3096,349.7108,269533.0
2022-12-08 10:00:00,364.19,365.05,364.0,364.84,200823.0,349.7973,350.6233,349.6148,350.4216,200823.0
2022-12-08 10:30:00,364.89,365.15,364.3,364.53,108862.0,350.4696,350.7193,349.9029,350.1238,108862.0
2022-12-08 11:00:00,364.49,364.75,363.08,363.83,120025.0,350.0854,350.3351,348.7311,349.4515,120025.0
2022-12-08 11:30:00,363.86,364.35,363.53,364.07,66351.0,349.4803,349.951,349.1634,349.682,66351.0
2022-12-08 12:00:00,364.07,364.25,363.39,363.57,75693.0,349.682,349.8549,349.0289,349.2018,75693.0
2022-12-08 12:30:00,363.53,363.85,363.1,363.82,76618.0,349.1634,349.4707,348.7504,349.4419,76618.0
2022-12-08 13:00:00,363.78,364.43,363.66,364.38,86026.0,349.4035,350.0278,349.2882,349.9798,86026.0
2022-12-08 13:30:00,364.44,365.13,364.26,364.38,203103.0,350.0374,350.7001,349.8645,349.9798,203103.0
2022-12-08 14:00:00,364.35,364.35,362.69,363.16,165398.0,349.951,349.951,348.3566,348.808,165398.0
2022-12-08 14:30:00,363.2,363.94,362.83,363.52,130243.0,348.8464,349.5572,348.491,349.1538,130243.0
2022-12-08 15:00:00,363.52,364.32,362.94,364.12,142334.0,349.1538,349.9221,348.5967,349.73,142334.0
2022-12-08 15:30:00,364.22,364.46,363.04,364.18,457285.0,349.8261,350.0566,348.6927,349.7877,457285.0
2022-12-09 09:30:00,363.0,364.77,362.24,363.74,435143.0,348.6543,350.3544,347.9243,349.3651,435143.0
2022-12-09 10:00:00,363.75,364.48,362.78,363.77,221659.0,349.3747,350.0758,348.443,349.3939,221659.0
2022-12-09 10:30:00,363.77,365.0,363.5,365.0,219957.0,349.3939,350.5753,349.1345,350.5753,219957.0
2022-12-09 11:00:00,365.07,365.27,364.16,364.81,175529.0,350.6425,350.8346,349.7685,350.3928,175529.0
2022-12-09 11:30:00,364.7,365.45,364.22,365.22,173530.0,350.2871,351.0075,349.8261,350.7866,173530.0
2022-12-09 12:00:00,365.25,365.32,364.41,364.53,64226.0,350.8154,350.8826,350.0086,350.1238,64226.0
2022-12-09 12:30:00,364.51,365.05,364.27,364.47,57224.0,350.1046,350.6233,349.8741,350.0662,57224.0
2022-12-09 13:00:00,364.31,364.32,363.42,363.83,81357.0,349.9125,349.9221,349.0577,349.4515,81357.0
2022-12-09 13:30:00,363.77,364.23,363.73,363.93,76352.0,349.3939,349.8357,349.3555,349.5476,76352.0
2022-12-09 14:00:00,363.91,363.99,363.09,363.84,157575.0,349.5283,349.6052,348.7407,349.4611,157575.0
2022-12-09 14:30:00,363.84,364.05,363.54,363.84,177780.0,349.4611,349.6628,349.173,349.4611,177780.0
2022-12-09 15:00:00,363.77,364.2,363.44,363.45,234659.0,349.3939,349.8069,349.0769,349.0865,234659.0
2022-12-09 15:30:00,363.4,363.57,361.34,361.48,399092.0,349.0385,349.2018,347.0599,347.1944,399092.0
2022-12-12 09:30:00,362.23,362.78,361.58,362.67,286850.0,347.9147,348.443,347.2904,348.3373,286850.0
2022-12-12 10:00:00,362.66,362.86,361.94,362.54,159852.0,348.3277,348.5198,347.6362,348.2125,159852.0
2022-12-12 10:30:00,362.5,362.76,362.14,362.59,70689.0,348.1741,348.4238,347.8283,348.2605,70689.0
2022-12-12 11:00:00,362.58,363.59,362.43,363.31,128952.0,348.2509,349.221,348.1068,348.9521,128952.0
2022-12-12 11:30:00,363.3,363.44,362.96,363.37,96207.0,348.9424,349.0769,348.6159,349.0097,96207.0
2022-12-12 12:00:00,363.41,363.72,363.15,363.37,69579.0,349.0481,349.3458,348.7984,349.0097,69579.0
2022-12-12 12:30:00,363.32,363.85,363.25,363.68,272695.0,348.9617,349.4707,348.8944,349.3074,272695.0
2022-12-12 13:00:00,363.74,364.19,363.12,363.4,97125.0,349.3651,349.7973,348.7696,349.0385,97125.0
2022-12-12 13:30:00,363.52,364.05,363.41,363.83,126894.0,349.1538,349.6628,349.0481,349.4515,126894.0
2022-12-12 14:00:00,363.86,363.94,363.4,363.77,167496.0,349.4803,349.5572,349.0385,349.3939,167496.0
2022-12-12 14:30:00,363.71,364.76,363.46,364.64,124499.0,349.3362,350.3447,349.0961,350.2295,124499.0
2022-12-12 15:00:00,364.66,366.02,364.66,365.88,223136.0,350.2487,351.555,350.2487,351.4205,223136.0
2022-12-12 15:30:00,365.94,366.66,365.69,366.65,308952.0,351.4781,352.1697,351.238,352.1601,308952.0
2022-12-13 09:30:00,377.11,377.19,374.5,376.2,868415.0,362.2067,362.2835,359.6998,361.3326,868415.0
2022-12-13 10:00:00,376.34,376.39,372.15,372.67,552838.0,361.4671,361.5151,357.4427,357.9421,552838.0
2022-12-13 10:30:00,372.63,373.22,371.04,371.69,407312.0,357.9037,358.4704,356.3766,357.0009,407312.0
2022-12-13 11:00:00,371.75,372.69,371.21,371.86,235093.0,357.0585,357.9614,356.5398,357.1642,235093.0
2022-12-13 11:30:00,371.91,373.01,369.25,370.1,314825.0,357.2122,358.2687,354.6573,355.4737,314825.0
2022-12-13 12:00:00,370.11,370.6,367.58,367.88,245836.0,355.4833,355.954,353.0533,353.3414,245836.0
2022-12-13 12:30:00,367.67,368.4,366.8,367.68,200657.0,353.1397,353.8409,352.3041,353.1494,200657.0
2022-12-13 13:00:00,367.59,369.5,367.43,369.33,160561.0,353.0629,354.8974,352.9092,354.7341,160561.0
2022-12-13 13:30:00,369.48,369.81,368.22,369.16,175852.0,354.8782,355.1952,353.668,354.5709,175852.0
2022-12-13 14:00:00,369.19,369.56,368.5,369.2,104337.0,354.5997,354.9551,353.9369,354.6093,104337.0
2022-12-13 14:30:00,369.14,370.61,368.69,369.09,161555.0,354.5517,355.9636,354.1194,354.5036,161555.0
2022-12-13 15:00:00,369.0,369.31,367.54,369.2,221399.0,354.4172,354.7149,353.0149,354.6093,221399.0
2022-12-13 15:30:00,369.34,370.47,368.85,369.44,432080.0,354.7437,355.8291,354.2731,354.8398,432080.0
2022-12-14 09:30:00,369.1,371.3,369.1,371.2,202662.0,354.5132,356.6263,354.5132,356.5302,202662.0
2022-12-14 10:00:00,371.31,371.68,370.86,371.42,188918.0,356.6359,356.9913,356.2037,356.7415,188918.0
2022-12-14 10:30:00,371.42,371.8,370.95,371.56,107763.0,356.7415,357.1065,356.2901,356.876,107763.0
2022-12-14 11:00:00,371.61,372.2,371.39,372.17,171211.0,356.924,357.4907,356.7127,357.4619,171211.0
2022-12-14 11:30:00,372.13,372.28,371.43,371.52,130000.0,357.4235,357.5676,356.7512,356.8376,130000.0
2022-12-14 12:00:00,371.52,371.61,370.97,371.18,85733.0,356.8376,356.924,356.3093,356.511,85733.0
2022-12-14 12:30:00,371.12,371.46,370.95,370.98,103590.0,356.4534,356.78,356.2901,356.3189,103590.0
2022-12-14 13:00:00,370.96,371.66,370.92,371.41,108745.0,356.2997,356.9721,356.2613,356.7319,108745.0
2022-12-14 13:30:00,371.44,372.8,371.44,372.03,249845.0,356.7608,358.067,356.7608,357.3274,249845.0
2022-12-14 14:00:00,372.0,372.0,366.47,367.86,625259.0,357.2986,357.2986,351.9872,353.3222,625259.0
2022-12-14 14:30:00,367.51,368.09,364.25,366.56,654212.0,352.9861,353.5431,349.8549,352.0736,654212.0
2022-12-14 15:00:00,366.54,370.9,366.25,366.52,349766.0,352.0544,356.2421,351.7759,352.0352,349766.0
2022-12-14 15:30:00,366.48,368.5,365.56,367.12,438957.0,351.9968,353.9369,351.1131,352.6115,438957.0
2022-12-15 09:30:00,362.47,363.24,359.54,359.9,407982.0,348.1452,348.8848,345.331,345.6768,407982.0
2022-12-15 10:00:00,359.9,360.01,358.7,359.49,285942.0,345.6768,345.7825,344.5242,345.283,285942.0
2022-12-15 10:30:00,359.48,360.19,358.68,359.07,204977.0,345.2734,345.9554,344.505,344.8796,204977.0
2022-12-15 11:00:00,359.09,359.45,357.66,358.13,443274.0,344.8988,345.2446,343.5253,343.9768,443274.0
2022-12-15 11:30:00,358.22,358.53,357.26,357.73,394037.0,344.0632,344.361,343.1411,343.5926,394037.0
2022-12-15 12:00:00,357.78,358.5,357.7,358.26,125303.0,343.6406,344.3321,343.5638,344.1016,125303.0
2022-12-15 12:30:00,358.18,358.78,357.15,357.35,227658.0,344.0248,344.6011,343.0355,343.2276,227658.0
2022-12-15 13:00:00,357.33,357.41,356.46,356.92,177605.0,343.2084,343.2852,342.3728,342.8146,177605.0
2022-12-15 13:30:00,356.88,357.37,356.59,357.27,192078.0,342.7762,343.2468,342.4976,343.1508,192078.0
2022-12-15 14:00:00,357.28,357.44,356.7,356.92,107459.0,343.1604,343.314,342.6033,342.8146,107459.0
2022-12-15 14:30:00,356.93,358.65,356.91,358.6,283950.0,342.8242,344.4762,342.805,344.4282,283950.0
2022-12-15 15:00:00,358.62,359.18,357.86,358.99,235471.0,344.4474,344.9853,343.7174,344.8028,235471.0
2022-12-15 15:30:00,359.0,359.23,357.48,358.1,718713.0,344.8124,345.0333,343.3525,343.948,718713.0
2022-12-16 09:30:00,355.65,356.83,355.05,356.27,312809.0,341.5948,342.7281,341.0185,342.1903,312809.0
2022-12-16 10:00:00,356.23,356.23,353.25,353.25,310070.0,342.1519,342.1519,339.2896,339.2896,310070.0
2022-12-16 10:30:00,353.26,353.77,352.55,353.63,512703.0,339.2992,339.7891,338.6173,339.6546,512703.0
2022-12-16 11:00:00,353.64,354.05,352.66,353.11,227807.0,339.6642,340.058,338.7229,339.1552,227807.0
2022-12-16 11:30:00,353.13,353.67,352.12,352.35,240508.0,339.1744,339.693,338.2043,338.4252,240508.0
2022-12-16 12:00:00,352.42,352.87,352.22,352.79,136583.0,338.4924,338.9246,338.3003,338.8478,136583.0
2022-12-16 12:30:00,352.8,353.48,351.8,351.89,142430.0,338.8574,339.5105,337.8969,337.9834,142430.0
2022-12-16 13:00:00,352.0,352.5,351.79,351.94,168741.0,338.089,338.5693,337.8873,338.0314,168741.0
2022-12-16 13:30:00,351.89,352.71,351.83,352.39,130319.0,337.9834,338.771,337.9257,338.4636,130319.0
2022-12-16 14:00:00,352.4,353.37,352.3,352.43,156438.0,338.4732,339.4049,338.3772,338.502,156438.0
2022-12-16 14:30:00,352.42,353.83,351.95,353.57,158605.0,338.4924,339.8467,338.041,339.597,158605.0
2022-12-16 15:00:00,353.46,354.71,353.04,354.59,244983.0,339.4913,340.6919,339.0879,340.5767,244983.0
2022-12-16 15:30:00,354.62,355.41,353.89,353.93,502373.0,340.6055,341.3643,339.9043,339.9427,502373.0
2022-12-19 09:30:00,354.13,354.34,352.6,353.06,351088.0,340.1348,340.3365,338.6653,339.1071,351088.0
2022-12-19 10:00:00,353.03,354.23,352.5,354.1,249734.0,339.0783,340.2309,338.5693,340.106,249734.0
2022-12-19 10:30:00,354.05,354.05,352.45,352.45,111909.0,340.058,340.058,338.5212,338.5212,111909.0
2022-12-19 11:00:00,352.37,352.6,351.92,352.35,165566.0,338.4444,338.6653,338.0122,338.4252,165566.0
2022-12-19 11:30:00,352.3,352.33,351.23,351.73,182846.0,338.3772,338.406,337.3495,337.8297,182846.0
2022-12-19 12:00:00,351.76,352.45,351.73,351.77,314500.0,337.8585,338.5212,337.8297,337.8681,314500.0
2022-12-19 12:30:00,351.74,352.39,351.55,352.1,183635.0,337.8393,338.4636,337.6568,338.1851,183635.0
2022-12-19 13:00:00,352.12,352.4,351.69,351.82,185266.0,338.2043,338.4732,337.7913,337.9161,185266.0
2022-12-19 13:30:00,351.75,351.88,350.66,350.71,299023.0,337.8489,337.9738,336.802,336.85,299023.0
2022-12-19 14:00:00,350.7,350.78,349.6,349.6,457291.0,336.8404,336.9172,335.7839,335.7839,457291.0
2022-12-19 14:30:00,349.6,350.38,349.26,349.68,309549.0,335.7839,336.533,335.4573,335.8607,309549.0
2022-12-19 15:00:00,349.6,349.99,349.25,349.72,337843.0,335.7839,336.1585,335.4477,335.8991,337843.0
2022-12-19 15:30:00,349.72,351.19,349.5,350.81,668524.0,335.8991,337.311,335.6878,336.9461,668524.0
2022-12-20 09:30:00,348.45,349.38,347.2,349.18,481293.0,336.2793,337.1769,335.073,336.9839,481293.0
2022-12-20 10:00:00,349.23,350.63,349.16,350.48,327523.0,337.0321,338.3832,336.9646,338.2384,327523.0
2022-12-20 10:30:00,350.59,351.1,350.29,350.33,173022.0,338.3446,338.8368,338.0551,338.0937,173022.0
2022-12-20 11:00:00,350.29,350.55,348.17,348.37,186287.0,338.0551,338.306,336.0091,336.2021,186287.0
2022-12-20 11:30:00,348.46,349.79,348.4,349.73,282529.0,336.289,337.5725,336.2311,337.5146,282529.0
2022-12-20 12:00:00,349.74,350.35,349.65,349.88,114610.0,337.5243,338.113,337.4374,337.6594,114610.0
2022-12-20 12:30:00,349.7,350.24,349.15,350.21,110710.0,337.4857,338.0068,336.9549,337.9779,110710.0
2022-12-20 13:00:00,350.19,350.69,349.64,350.5,222027.0,337.9586,338.4411,337.4278,338.2577,222027.0
2022-12-20 13:30:00,350.52,351.17,350.21,350.3,516621.0,338.277,338.9043,337.9779,338.0647,516621.0
2022-12-20 14:00:00,350.3,350.96,350.15,350.4,207960.0,338.0647,338.7017,337.92,338.1612,207960.0
2022-12-20 14:30:00,350.4,350.46,349.61,349.8,235330.0,338.1612,338.2191,337.3988,337.5822,235330.0
2022-12-20 15:00:00,349.8,350.21,349.22,350.11,341733.0,337.5822,337.9779,337.0225,337.8814,341733.0
2022-12-20 15:30:00,350.04,350.59,349.52,349.65,590535.0,337.8138,338.3446,337.312,337.4374,590535.0
2022-12-21 09:30:00,352.17,352.81,351.7,352.03,267446.0,339.8694,340.4871,339.4158,339.7343,267446.0
2022-12-21 10:00:00,352.09,353.92,351.91,353.89,211806.0,339.7922,341.5583,339.6185,341.5293,211806.0
2022-12-21 10:30:00,353.91,355.25,353.78,355.19,223712.0,341.5486,342.8418,341.4232,342.7839,223712.0
2022-12-21 11:00:00,355.23,355.86,354.74,355.08,166897.0,342.8225,343.4305,342.3497,342.6778,166897.0
2022-12-21 11:30:00,355.12,355.4,354.32,354.63,181918.0,342.7164,342.9866,341.9443,342.2435,181918.0
2022-12-21 12:00:00,354.67,354.72,354.17,354.34,175583.0,342.2821,342.3304,341.7996,341.9636,175583.0
2022-12-21 12:30:00,354.44,355.06,354.42,355.06,151444.0,342.0601,342.6585,342.0408,342.6585,151444.0
2022-12-21 13:00:00,355.09,355.42,354.36,354.47,174525.0,342.6874,343.0059,341.9829,342.0891,174525.0
2022-12-21 13:30:00,354.53,355.2,354.47,355.04,99505.0,342.147,342.7936,342.0891,342.6392,99505.0
2022-12-21 14:00:00,355.09,355.96,355.09,355.11,176528.0,342.6874,343.527,342.6874,342.7067,176528.0
2022-12-21 14:30:00,355.11,355.47,354.45,354.77,189842.0,342.7067,343.0542,342.0698,342.3786,189842.0
2022-12-21 15:00:00,354.79,355.1,354.27,354.29,194629.0,342.3979,342.6971,341.8961,341.9154,194629.0
2022-12-21 15:30:00,354.31,354.93,353.99,354.89,459941.0,341.9347,342.533,341.6258,342.4944,459941.0
2022-12-22 09:30:00,351.98,352.25,350.05,350.62,366245.0,339.6861,339.9466,337.8235,338.3736,366245.0
2022-12-22 10:00:00,350.57,350.57,348.58,348.75,327628.0,338.3253,338.3253,336.4048,336.5689,327628.0
2022-12-22 10:30:00,348.7,348.98,348.18,348.34,449795.0,336.5206,336.7908,336.0188,336.1732,449795.0
2022-12-22 11:00:00,348.31,348.78,347.98,348.42,171761.0,336.1442,336.5978,335.8258,336.2504,171761.0
2022-12-22 11:30:00,348.36,348.52,347.53,347.97,348448.0,336.1925,336.3469,335.3915,335.8161,348448.0
2022-12-22 12:00:00,347.91,347.98,345.96,346.17,284563.0,335.7582,335.8258,333.8763,334.079,284563.0
2022-12-22 12:30:00,346.11,346.32,345.64,345.98,335273.0,334.0211,334.2237,333.5675,333.8956,335273.0
2022-12-22 13:00:00,345.92,345.92,344.8,345.03,548358.0,333.8377,333.8377,332.7568,332.9788,548358.0
2022-12-22 13:30:00,345.0,345.37,344.34,345.05,538732.0,332.9499,333.3069,332.3129,332.9981,538732.0
2022-12-22 14:00:00,345.06,346.68,345.04,346.61,459836.0,333.0078,334.5712,332.9885,334.5036,459836.0
2022-12-22 14:30:00,346.56,347.86,346.19,347.8,373451.0,334.4554,335.71,334.0983,335.6521,373451.0
2022-12-22 15:00:00,347.81,349.5,347.51,349.44,314087.0,335.6617,337.2927,335.3722,337.2348,314087.0
2022-12-22 15:30:00,349.48,349.93,348.2,349.86,488825.0,337.2734,337.7077,336.0381,337.6401,488825.0
2022-12-23 09:30:00,348.93,350.29,347.35,347.75,599710.0,336.7426,338.0551,335.2178,335.6038,599710.0
2022-12-23 10:00:00,347.81,350.81,347.58,350.43,281192.0,335.6617,338.5569,335.4397,338.1902,281192.0
2022-12-23 10:30:00,350.46,351.61,349.74,349.95,467005.0,338.2191,339.329,337.5243,337.727,467005.0
2022-12-23 11:00:00,349.82,350.49,349.16,350.0,148730.0,337.6015,338.2481,336.9646,337.7752,148730.0
2022-12-23 11:30:00,350.1,351.07,349.94,350.6,172031.0,337.8717,338.8078,337.7173,338.3543,172031.0
2022-12-23 12:00:00,350.58,351.6,350.44,351.17,232289.0,338.335,339.3193,338.1998,338.9043,232289.0
2022-12-23 12:30:00,351.16,351.73,350.62,350.87,163737.0,338.8947,339.4448,338.3736,338.6148,163737.0
2022-12-23 13:00:00,351.02,351.35,350.6,351.11,191182.0,338.7596,339.0781,338.3543,338.8464,191182.0
2022-12-23 13:30:00,351.12,351.38,350.1,350.51,215665.0,338.8561,339.107,337.8717,338.2674,215665.0
2022-12-23 14:00:00,350.53,351.0,350.14,350.77,172736.0,338.2867,338.7403,337.9103,338.5183,172736.0
2022-12-23 14:30:00,350.74,351.55,350.74,351.55,155340.0,338.4894,339.2711,338.4894,339.2711,155340.0
2022-12-23 15:00:00,351.52,351.95,350.93,351.07,104660.0,339.2421,339.6571,338.6727,338.8078,104660.0
2022-12-23 15:30:00,351.12,351.86,350.58,351.83,293210.0,338.8561,339.5702,338.335,339.5413,293210.0
2022-12-27 09:30:00,351.76,351.94,349.22,349.63,405307.0,339.4737,339.6475,337.0225,337.4181,405307.0
2022-12-27 10:00:00,349.52,351.87,348.85,351.4,401244.0,337.312,339.5799,336.6654,339.1263,401244.0
2022-12-27 10:30:00,351.36,352.04,350.83,350.96,271833.0,339.0877,339.744,338.5762,338.7017,271833.0
2022-12-27 11:00:00,350.91,351.4,350.64,351.27,269755.0,338.6534,339.1263,338.3929,339.0009,269755.0
2022-12-27 11:30:00,351.21,351.8,350.97,351.25,185694.0,338.9429,339.5123,338.7113,338.9816,185694.0
2022-12-27 12:00:00,351.34,352.02,351.07,351.14,152918.0,339.0684,339.7247,338.8078,338.8754,152918.0
2022-12-27 12:30:00,351.15,351.39,350.52,351.05,125363.0,338.885,339.1167,338.277,338.7885,125363.0
2022-12-27 13:00:00,351.01,351.55,350.94,350.98,140386.0,338.7499,339.2711,338.6824,338.721,140386.0
2022-12-27 13:30:00,350.97,351.03,350.09,350.26,156195.0,338.7113,338.7692,337.8621,338.0261,156195.0
2022-12-27 14:00:00,350.24,350.68,349.75,349.84,174494.0,338.0068,338.4315,337.5339,337.6208,174494.0
2022-12-27 14:30:00,349.83,350.53,349.63,350.37,165103.0,337.6111,338.2867,337.4181,338.1323,165103.0
2022-12-27 15:00:00,350.4,351.11,350.21,350.97,185110.0,338.1612,338.8464,337.9779,338.7113,185110.0
2022-12-27 15:30:00,351.03,351.36,350.15,350.46,447400.0,338.7692,339.0877,337.92,338.2191,447400.0
2022-12-28 09:30:00,350.42,352.2,349.76,351.06,415596.0,338.1805,339.8984,337.5436,338.7982,415596.0
2022-12-28 10:00:00,351.06,351.72,349.4,349.7,221820.0,338.7982,339.4351,337.1962,337.4857,221820.0
2022-12-28 10:30:00,349.7,350.14,348.56,348.6,252360.0,337.4857,337.9103,336.3855,336.4241,252360.0
2022-12-28 11:00:00,348.59,348.82,347.82,348.35,296675.0,336.4145,336.6364,335.6714,336.1828,296675.0
2022-12-28 11:30:00,348.32,348.47,347.44,347.49,231030.0,336.1539,336.2987,335.3046,335.3529,231030.0
2022-12-28 12:00:00,347.43,347.64,346.69,347.15,247932.0,335.295,335.4976,334.5808,335.0248,247932.0
2022-12-28 12:30:00,347.17,348.6,347.14,348.51,181125.0,335.0441,336.4241,335.0151,336.3373,181125.0
2022-12-28 13:00:00,348.57,349.35,348.34,348.52,221502.0,336.3952,337.1479,336.1732,336.3469,221502.0
2022-12-28 13:30:00,348.51,348.54,347.77,347.95,194792.0,336.3373,336.3662,335.6231,335.7968,194792.0
2022-12-28 14:00:00,347.97,348.22,347.47,347.76,141891.0,335.8161,336.0574,335.3336,335.6135,141891.0
2022-12-28 14:30:00,347.64,348.55,347.46,347.72,206336.0,335.4976,336.3759,335.3239,335.5748,206336.0
2022-12-28 15:00:00,347.67,347.74,346.27,346.49,392999.0,335.5266,335.5941,334.1755,334.3878,392999.0
2022-12-28 15:30:00,346.46,346.85,345.9,346.11,559890.0,334.3589,334.7352,333.8184,334.0211,559890.0
2022-12-29 09:30:00,348.85,350.8,348.47,350.64,399446.0,336.6654,338.5473,336.2987,338.3929,399446.0
2022-12-29 10:00:00,350.67,351.83,350.44,351.27,304160.0,338.4218,339.5413,338.1998,339.0009,304160.0
2022-12-29 10:30:00,351.28,352.13,351.28,352.04,401766.0,339.0105,339.8308,339.0105,339.744,401766.0
2022-12-29 11:00:00,352.03,352.14,351.27,351.78,222320.0,339.7343,339.8405,339.0009,339.493,222320.0
2022-12-29 11:30:00,351.79,353.03,351.79,352.77,182099.0,339.5027,340.6994,339.5027,340.4485,182099.0
2022-12-29 12:00:00,352.78,352.97,352.5,352.65,120789.0,340.4581,340.6415,340.1879,340.3327,120789.0
2022-12-29 12:30:00,352.66,352.81,352.16,352.68,99457.0,340.3423,340.4871,339.8598,340.3616,99457.0
2022-12-29 13:00:00,352.65,352.79,352.09,352.47,150236.0,340.3327,340.4678,339.7922,340.1589,150236.0
2022-12-29 13:30:00,352.48,352.79,352.25,352.73,146648.0,340.1686,340.4678,339.9466,340.4099,146648.0
2022-12-29 14:00:00,352.7,353.13,352.46,352.46,182284.0,340.3809,340.7959,340.1493,340.1493,182284.0
2022-12-29 14:30:00,352.47,352.95,352.31,352.44,176366.0,340.1589,340.6222,340.0045,340.13,176366.0
2022-12-29 15:00:00,352.39,352.72,352.07,352.31,197841.0,340.0817,340.4002,339.7729,340.0045,197841.0
2022-12-29 15:30:00,352.31,352.86,352.08,352.26,422406.0,340.0045,340.5353,339.7826,339.9563,422406.0
2022-12-30 09:30:00,349.79,350.62,348.3,349.56,368456.0,337.5725,338.3736,336.1346,337.3506,368456.0
2022-12-30 10:00:00,349.53,350.37,348.8,349.93,276284.0,337.3216,338.1323,336.6171,337.7077,276284.0
2022-12-30 10:30:00,349.88,350.55,349.35,349.53,260511.0,337.6594,338.306,337.1479,337.3216,260511.0
2022-12-30 11:00:00,349.46,349.79,348.88,349.09,357314.0,337.2541,337.5725,336.6943,336.897,357314.0
2022-12-30 11:30:00,348.99,349.94,348.83,349.84,217108.0,336.8005,337.7173,336.6461,337.6208,217108.0
2022-12-30 12:00:00,349.88,350.04,349.52,349.87,172459.0,337.6594,337.8138,337.312,337.6498,172459.0
2022-12-30 12:30:00,349.86,350.16,349.52,350.04,178680.0,337.6401,337.9296,337.312,337.8138,178680.0
2022-12-30 13:00:00,350.0,350.0,347.76,348.55,260608.0,337.7752,337.7752,335.6135,336.3759,260608.0
2022-12-30 13:30:00,348.55,349.16,348.48,348.56,238147.0,336.3759,336.9646,336.3083,336.3855,238147.0
2022-12-30 14:00:00,348.57,348.71,347.89,348.35,320098.0,336.3952,336.5303,335.7389,336.1828,320098.0
2022-12-30 14:30:00,348.37,348.63,347.98,348.31,159300.0,336.2021,336.4531,335.8258,336.1442,159300.0
2022-12-30 15:00:00,348.28,350.09,348.28,349.41,302427.0,336.1153,337.8621,336.1153,337.2058,302427.0
2022-12-30 15:30:00,349.44,351.49,349.35,351.38,616983.0,337.2348,339.2132,337.1479,339.107,616983.0
2023-01-03 09:30:00,353.18,355.05,350.7,350.74,597413.0,340.8441,342.6488,338.4508,338.4894,597413.0
2023-01-03 10:00:00,350.78,351.5,349.31,350.02,334594.0,338.528,339.2228,337.1093,337.7945,334594.0
2023-01-03 10:30:00,349.92,351.01,349.33,351.01,172482.0,337.698,338.7499,337.1286,338.7499,172482.0
2023-01-03 11:00:00,351.05,351.28,348.71,349.2,229942.0,338.7885,339.0105,336.5303,337.0032,229942.0
2023-01-03 11:30:00,349.21,349.22,347.96,348.35,140591.0,337.0128,337.0225,335.8065,336.1828,140591.0
2023-01-03 12:00:00,348.38,348.87,347.72,348.18,159436.0,336.2118,336.6847,335.5748,336.0188,159436.0
2023-01-03 12:30:00,348.16,349.14,347.19,347.9,233023.0,335.9995,336.9452,335.0634,335.7486,233023.0
2023-01-03 13:00:00,347.92,348.85,347.65,348.74,136846.0,335.7679,336.6654,335.5073,336.5592,136846.0
2023-01-03 13:30:00,348.63,349.12,348.26,349.0,94693.0,336.4531,336.9259,336.096,336.8101,94693.0
2023-01-03 14:00:00,349.04,349.33,348.09,348.25,134067.0,336.8487,337.1286,335.9319,336.0863,134067.0
2023-01-03 14:30:00,348.26,349.84,347.42,349.16,210239.0,336.096,337.6208,335.2853,336.9646,210239.0
2023-01-03 15:00:00,349.21,350.19,349.01,349.51,305508.0,337.0128,337.9586,336.8198,337.3023,305508.0
2023-01-03 15:30:00,349.5,350.28,349.46,349.92,691012.0,337.2927,338.0454,337.2541,337.698,691012.0
2023-01-04 09:30:00,352.1,352.95,350.94,352.05,294488.0,339.8019,340.6222,338.6824,339.7536,294488.0
2023-01-04 10:00:00,352.08,353.04,349.2,350.7,245625.0,339.7826,340.709,337.0032,338.4508,245625.0
2023-01-04 10:30:00,350.61,351.89,349.99,351.81,132674.0,338.3639,339.5992,337.7656,339.522,132674.0
2023-01-04 11:00:00,351.95,352.55,351.36,352.44,74152.0,339.6571,340.2361,339.0877,340.13,74152.0
2023-01-04 11:30:00,352.46,354.57,352.46,354.21,209550.0,340.1493,342.1856,340.1493,341.8382,209550.0
2023-01-04 12:00:00,354.29,354.33,353.86,353.92,107631.0,341.9154,341.954,341.5004,341.5583,107631.0
2023-01-04 12:30:00,353.98,354.42,353.17,353.17,111112.0,341.6162,342.0408,340.8345,340.8345,111112.0
2023-01-04 13:00:00,353.15,353.84,352.54,353.6,69676.0,340.8152,341.4811,340.2265,341.2495,69676.0
2023-01-04 13:30:00,353.61,354.05,352.8,353.03,148470.0,341.2591,341.6838,340.4774,340.6994,148470.0
2023-01-04 14:00:00,353.1,354.24,350.3,350.54,242980.0,340.7669,341.8671,338.0647,338.2964,242980.0
2023-01-04 14:30:00,350.4,352.23,350.25,352.15,155938.0,338.1612,339.9273,338.0165,339.8501,155938.0
2023-01-04 15:00:00,352.22,352.85,351.59,351.71,143029.0,339.9177,340.5257,339.3097,339.4255,143029.0
2023-01-04 15:30:00,351.63,352.79,350.27,352.58,201815.0,339.3483,340.4678,338.0358,340.2651,201815.0
2023-01-05 09:30:00,350.73,350.78,348.15,349.4,303268.0,338.4797,338.528,335.9898,337.1962,303268.0
2023-01-05 10:00:00,349.27,350.8,348.88,349.44,254262.0,337.0707,338.5473,336.6943,337.2348,254262.0
2023-01-05 10:30:00,349.43,349.77,348.53,348.61,230757.0,337.2251,337.5532,336.3566,336.4338,230757.0
2023-01-05 11:00:00,348.53,349.47,348.06,348.52,146705.0,336.3566,337.2637,335.903,336.3469,146705.0
2023-01-05 11:30:00,348.42,349.26,348.4,348.57,97828.0,336.2504,337.0611,336.2311,336.3952,97828.0
2023-01-05 12:00:00,348.56,349.31,348.36,348.9,77466.0,336.3855,337.1093,336.1925,336.7136,77466.0
2023-01-05 12:30:00,348.92,349.57,348.56,348.63,120673.0,336.7329,337.3602,336.3855,336.4531,120673.0
2023-01-05 13:00:00,348.64,350.48,348.31,349.88,179559.0,336.4627,338.2384,336.1442,337.6594,179559.0
2023-01-05 13:30:00,349.94,350.5,349.5,349.68,121185.0,337.7173,338.2577,337.2927,337.4664,121185.0
2023-01-05 14:00:00,349.76,350.1,349.26,349.32,94645.0,337.5436,337.8717,337.0611,337.119,94645.0
2023-01-05 14:30:00,349.33,350.74,349.33,349.95,141031.0,337.1286,338.4894,337.1286,337.727,141031.0
2023-01-05 15:00:00,349.9,349.9,348.61,348.8,166009.0,337.6787,337.6787,336.4338,336.6171,166009.0
2023-01-05 15:30:00,348.74,349.12,348.18,348.61,351852.0,336.5592,336.9259,336.0188,336.4338,351852.0
2023-01-06 09:30:00,351.59,352.83,348.73,349.83,347956.0,339.3097,340.5064,336.5496,337.6111,347956.0
2023-01-06 10:00:00,349.97,352.79,349.89,351.87,202475.0,337.7463,340.4678,337.6691,339.5799,202475.0
2023-01-06 10:30:00,352.0,354.29,351.95,353.99,167373.0,339.7054,341.9154,339.6571,341.6258,167373.0
2023-01-06 11:00:00,354.18,354.76,353.89,354.07,180673.0,341.8092,342.369,341.5293,341.7031,180673.0
2023-01-06 11:30:00,354.17,355.35,353.77,354.92,158909.0,341.7996,342.9383,341.4135,342.5234,158909.0
2023-01-06 12:00:00,354.94,355.15,354.15,354.37,151887.0,342.5427,342.7453,341.7803,341.9926,151887.0
2023-01-06 12:30:00,354.29,354.57,353.9,354.2,86652.0,341.9154,342.1856,341.539,341.8285,86652.0
2023-01-06 13:00:00,354.18,354.88,353.96,354.8,108810.0,341.8092,342.4848,341.5969,342.4076,108810.0
2023-01-06 13:30:00,354.81,355.47,354.77,355.38,104789.0,342.4172,343.0542,342.3786,342.9673,104789.0
2023-01-06 14:00:00,355.44,356.62,355.38,356.28,209704.0,343.0252,344.164,342.9673,343.8359,209704.0
2023-01-06 14:30:00,356.33,357.24,356.28,357.04,240056.0,343.8841,344.7623,343.8359,344.5693,240056.0
2023-01-06 15:00:00,357.02,357.67,356.79,356.85,262280.0,344.55,345.1773,344.3281,344.386,262280.0
2023-01-06 15:30:00,356.86,357.49,356.28,356.59,357627.0,344.3956,345.0036,343.8359,344.135,357627.0
2023-01-09 09:30:00,358.73,359.89,357.78,359.83,437231.0,346.2003,347.3198,345.2835,347.2619,437231.0
2023-01-09 10:00:00,359.85,360.34,359.5,359.67,299688.0,347.2812,347.7541,346.9434,347.1075,299688.0
2023-01-09 10:30:00,359.69,361.33,359.69,360.76,303890.0,347.1268,348.7095,347.1268,348.1594,303890.0
2023-01-09 11:00:00,360.8,361.73,360.78,361.61,244799.0,348.198,349.0955,348.1787,348.9797,244799.0
2023-01-09 11:30:00,361.61,361.69,360.97,361.44,121715.0,348.9797,349.0569,348.3621,348.8156,121715.0
2023-01-09 12:00:00,361.43,361.43,360.61,361.04,100903.0,348.806,348.806,348.0146,348.4296,100903.0
2023-01-09 12:30:00,360.98,361.04,360.07,360.5,110249.0,348.3717,348.4296,347.4935,347.9085,110249.0
2023-01-09 13:00:00,360.48,360.6,359.79,360.22,192169.0,347.8892,348.005,347.2233,347.6382,192169.0
2023-01-09 13:30:00,360.19,360.22,358.25,358.8,178795.0,347.6093,347.6382,345.7371,346.2678,178795.0
2023-01-09 14:00:00,358.8,359.37,358.3,358.88,155679.0,346.2678,346.8179,345.7853,346.3451,155679.0
2023-01-09 14:30:00,358.89,359.03,357.25,357.38,274135.0,346.3547,346.4898,344.772,344.8974,274135.0
2023-01-09 15:00:00,357.26,357.61,356.74,356.84,166313.0,344.7816,345.1194,344.2798,344.3763,166313.0
2023-01-09 15:30:00,356.88,357.02,356.22,356.38,320661.0,344.4149,344.55,343.778,343.9324,320661.0
2023-01-10 09:30:00,355.84,357.63,355.65,356.89,232333.0,343.4112,345.1387,343.2279,344.4246,232333.0
2023-01-10 10:00:00,356.98,358.35,356.41,356.72,163477.0,344.5114,345.8336,343.9613,344.2605,163477.0
2023-01-10 10:30:00,356.72,357.04,354.96,356.89,169145.0,344.2605,344.5693,342.562,344.4246,169145.0
2023-01-10 11:00:00,356.85,357.24,356.42,356.43,155254.0,344.386,344.7623,343.971,343.9806,155254.0
2023-01-10 11:30:00,356.68,356.8,355.93,356.6,71237.0,344.2219,344.3377,343.4981,344.1447,71237.0
2023-01-10 12:00:00,356.6,357.09,355.81,356.58,201697.0,344.1447,344.6176,343.3823,344.1254,201697.0
2023-01-10 12:30:00,356.56,357.6,356.49,357.25,95927.0,344.1061,345.1098,344.0385,344.772,95927.0
2023-01-10 13:00:00,357.27,357.8,357.04,357.38,154903.0,344.7913,345.3028,344.5693,344.8974,154903.0
2023-01-10 13:30:00,357.38,358.0,357.29,357.93,158691.0,344.8974,345.4958,344.8106,345.4282,158691.0
2023-01-10 14:00:00,358.08,358.48,357.8,358.29,99828.0,345.573,345.959,345.3028,345.7757,99828.0
2023-01-10 14:30:00,358.32,358.58,357.7,357.91,128745.0,345.8046,346.0555,345.2063,345.4089,128745.0
2023-01-10 15:00:00,357.91,358.17,357.24,357.91,221613.0,345.4089,345.6598,344.7623,345.4089,221613.0
2023-01-10 15:30:00,357.91,358.95,357.73,358.9,414859.0,345.4089,346.4126,345.2352,346.3644,414859.0
2023-01-11 09:30:00,360.41,361.24,360.02,360.48,355253.0,347.8216,348.6226,347.4452,347.8892,355253.0
2023-01-11 10:00:00,360.48,361.17,360.25,361.11,239183.0,347.8892,348.5551,347.6672,348.4972,239183.0
2023-01-11 10:30:00,361.14,361.14,359.66,359.83,247143.0,348.5261,348.5261,347.0978,347.2619,247143.0
2023-01-11 11:00:00,359.81,360.88,359.76,360.75,174636.0,347.2426,348.2752,347.1943,348.1497,174636.0
2023-01-11 11:30:00,360.75,361.14,360.49,360.88,205704.0,348.1497,348.5261,347.8988,348.2752,205704.0
2023-01-11 12:00:00,360.9,361.7,360.9,361.56,349858.0,348.2945,349.0666,348.2945,348.9314,349858.0
2023-01-11 12:30:00,361.53,361.61,361.1,361.3,198718.0,348.9025,348.9797,348.4875,348.6805,198718.0
2023-01-11 13:00:00,361.3,362.25,361.07,361.85,262892.0,348.6805,349.5973,348.4586,349.2113,262892.0
2023-01-11 13:30:00,361.89,362.14,361.48,361.69,182131.0,349.2499,349.4912,348.8542,349.0569,182131.0
2023-01-11 14:00:00,361.71,362.0,361.29,361.86,379106.0,349.0762,349.3561,348.6709,349.221,379106.0
2023-01-11 14:30:00,361.88,362.55,361.85,362.32,287689.0,349.2403,349.8869,349.2113,349.6649,287689.0
2023-01-11 15:00:00,362.32,362.88,362.25,362.57,313589.0,349.6649,350.2053,349.5973,349.9062,313589.0
2023-01-11 15:30:00,362.56,363.51,362.12,363.44,662293.0,349.8965,350.8133,349.4719,350.7458,662293.0
2023-01-12 09:30:00,364.48,364.76,360.6,361.75,440635.0,351.7495,352.0197,348.005,349.1148,440635.0
2023-01-12 10:00:00,361.75,364.67,361.75,364.03,381784.0,349.1148,351.9328,349.1148,351.3152,381784.0
2023-01-12 10:30:00,363.87,364.72,362.71,363.42,317022.0,351.1608,351.9811,350.0413,350.7265,317022.0
2023-01-12 11:00:00,363.41,364.03,362.4,363.6,146034.0,350.7168,351.3152,349.7421,350.9002,146034.0
2023-01-12 11:30:00,363.6,364.36,362.74,364.22,145465.0,350.9002,351.6336,350.0702,351.4985,145465.0
2023-01-12 12:00:00,364.12,365.65,364.03,365.6,197061.0,351.402,352.8786,351.3152,352.8303,197061.0
2023-01-12 12:30:00,365.58,365.82,365.25,365.48,145311.0,352.811,353.0427,352.4926,352.7145,145311.0
2023-01-12 13:00:00,365.49,366.06,363.89,364.06,272465.0,352.7242,353.2743,351.1801,351.3441,272465.0
2023-01-12 13:30:00,364.07,366.12,363.47,365.96,250865.0,351.3538,353.3322,350.7747,353.1778,250865.0
2023-01-12 14:00:00,365.96,366.15,365.09,365.23,122431.0,353.1778,353.3611,352.3381,352.4733,122431.0
2023-01-12 14:30:00,365.21,365.68,364.56,365.1,208289.0,352.454,352.9075,351.8267,352.3478,208289.0
2023-01-12 15:00:00,365.17,365.29,364.04,364.53,239916.0,352.4154,352.5312,351.3248,351.7977,239916.0
2023-01-12 15:30:00,364.51,364.94,363.76,364.78,549468.0,351.7784,352.1934,351.0546,352.039,549468.0
2023-01-13 09:30:00,361.68,363.09,361.47,362.81,356295.0,349.0473,350.408,348.8446,350.1378,356295.0
2023-01-13 10:00:00,362.61,364.35,362.47,364.29,233350.0,349.9448,351.624,349.8097,351.5661,233350.0
2023-01-13 10:30:00,364.37,364.55,363.8,364.24,136858.0,351.6433,351.817,351.0932,351.5178,136858.0
2023-01-13 11:00:00,364.36,364.38,363.34,363.92,136373.0,351.6336,351.6529,350.6493,351.209,136373.0
2023-01-13 11:30:00,363.94,363.94,363.23,363.7,102030.0,351.2283,351.2283,350.5431,350.9967,102030.0
2023-01-13 12:00:00,363.74,364.4,363.67,364.33,73174.0,351.0353,351.6722,350.9677,351.6047,73174.0
2023-01-13 12:30:00,364.34,364.63,363.94,364.51,103059.0,351.6143,351.8942,351.2283,351.7784,103059.0
2023-01-13 13:00:00,364.55,364.72,364.01,364.24,61138.0,351.817,351.9811,351.2959,351.5178,61138.0
2023-01-13 13:30:00,364.25,365.42,364.25,365.29,349498.0,351.5275,352.6566,351.5275,352.5312,349498.0
2023-01-13 14:00:00,365.35,365.5,364.97,365.31,125646.0,352.5891,352.7338,352.2223,352.5505,125646.0
2023-01-13 14:30:00,365.35,365.56,365.09,365.4,121312.0,352.5891,352.7917,352.3381,352.6373,121312.0
2023-01-13 15:00:00,365.43,365.99,365.39,365.99,127377.0,352.6663,353.2067,352.6277,353.2067,127377.0
2023-01-13 15:30:00,366.0,366.73,365.9,366.19,370802.0,353.2164,353.9209,353.1199,353.3997,370802.0
2023-01-17 09:30:00,366.19,366.73,365.38,366.22,508219.0,353.3997,353.9209,352.618,353.4287,508219.0
2023-01-17 10:00:00,366.36,367.72,366.36,367.22,292782.0,353.5638,354.8763,353.5638,354.3938,292782.0
2023-01-17 10:30:00,367.31,367.38,365.63,365.94,181382.0,354.4806,354.5482,352.8593,353.1585,181382.0
2023-01-17 11:00:00,365.94,366.12,364.87,365.49,191433.0,353.1585,353.3322,352.1258,352.7242,191433.0
2023-01-17 11:30:00,365.43,366.06,365.38,365.91,103571.0,352.6663,353.2743,352.618,353.1295,103571.0
2023-01-17 12:00:00,365.96,366.24,365.3,365.38,95292.0,353.1778,353.448,352.5408,352.618,95292.0
2023-01-17 12:30:00,365.36,366.02,365.35,365.75,77644.0,352.5987,353.2357,352.5891,352.9751,77644.0
2023-01-17 13:00:00,365.85,366.06,365.65,365.88,77985.0,353.0716,353.2743,352.8786,353.1006,77985.0
2023-01-17 13:30:00,365.84,366.44,365.77,366.36,96121.0,353.062,353.641,352.9944,353.5638,96121.0
2023-01-17 14:00:00,366.35,366.49,365.36,365.57,695147.0,353.5541,353.6892,352.5987,352.8014,695147.0
2023-01-17 14:30:00,365.63,366.36,365.63,365.85,129985.0,352.8593,353.5638,352.8593,353.0716,129985.0
2023-01-17 15:00:00,365.82,366.22,365.55,365.68,102720.0,353.0427,353.4287,352.7821,352.9075,102720.0
2023-01-17 15:30:00,365.67,365.88,364.97,365.55,648223.0,352.8979,353.1006,352.2223,352.7821,648223.0
2023-01-18 09:30:00,366.67,367.26,366.18,367.1,313958.0,353.863,354.4324,353.3901,354.2779,313958.0
2023-01-18 10:00:00,367.17,367.66,366.22,367.01,197309.0,354.3455,354.8184,353.4287,354.1911,197309.0
2023-01-18 10:30:00,367.01,367.05,364.35,365.0,215744.0,354.1911,354.2297,351.624,352.2513,215744.0
2023-01-18 11:00:00,364.95,365.16,362.94,363.36,183246.0,352.203,352.4057,350.2632,350.6686,183246.0
2023-01-18 11:30:00,363.21,363.26,362.26,362.84,228024.0,350.5238,350.5721,349.607,350.1667,228024.0
2023-01-18 12:00:00,362.83,363.01,361.62,361.78,226018.0,350.1571,350.3308,348.9893,349.1438,226018.0
2023-01-18 12:30:00,361.75,362.12,361.31,361.42,145685.0,349.1148,349.4719,348.6902,348.7963,145685.0
2023-01-18 13:00:00,361.41,361.67,360.7,361.42,195154.0,348.7867,349.0376,348.1015,348.7963,195154.0
2023-01-18 13:30:00,361.39,362.08,361.18,361.67,200405.0,348.7674,349.4333,348.5647,349.0376,200405.0
2023-01-18 14:00:00,361.69,361.84,361.21,361.78,265817.0,349.0569,349.2017,348.5937,349.1438,265817.0
2023-01-18 14:30:00,361.79,361.96,361.18,361.25,136807.0,349.1534,349.3175,348.5647,348.6323,136807.0
2023-01-18 15:00:00,361.23,361.65,360.86,360.95,151767.0,348.613,349.0183,348.2559,348.3428,151767.0
2023-01-18 15:30:00,360.91,360.96,359.58,359.76,393975.0,348.3041,348.3524,347.0206,347.1943,393975.0
2023-01-19 09:30:00,357.76,358.71,357.14,357.83,336171.0,345.2642,346.181,344.6658,345.3317,336171.0
2023-01-19 10:00:00,357.62,358.27,356.93,357.48,184572.0,345.1291,345.7564,344.4632,344.994,184572.0
2023-01-19 10:30:00,357.42,357.44,356.11,356.46,127883.0,344.936,344.9553,343.6718,344.0096,127883.0
2023-01-19 11:00:00,356.42,357.43,356.25,356.34,119204.0,343.971,344.9457,343.8069,343.8938,119204.0
2023-01-19 11:30:00,356.36,356.54,355.85,356.36,133519.0,343.9131,344.0868,343.4209,343.9131,133519.0
2023-01-19 12:00:00,356.37,357.5,356.36,356.81,102917.0,343.9227,345.0133,343.9131,344.3474,102917.0
2023-01-19 12:30:00,356.81,357.0,356.5,356.97,74026.0,344.3474,344.5307,344.0482,344.5018,74026.0
2023-01-19 13:00:00,357.17,358.03,357.07,357.52,92171.0,344.6948,345.5247,344.5983,345.0326,92171.0
2023-01-19 13:30:00,357.57,358.98,357.57,358.21,164513.0,345.0808,346.4416,345.0808,345.6985,164513.0
2023-01-19 14:00:00,358.21,359.18,357.69,358.96,144292.0,345.6985,346.6346,345.1966,346.4223,144292.0
2023-01-19 14:30:00,358.95,359.36,358.62,358.8,140038.0,346.4126,346.8083,346.0941,346.2678,140038.0
2023-01-19 15:00:00,358.82,359.18,358.3,358.6,140966.0,346.2871,346.6346,345.7853,346.0748,140966.0
2023-01-19 15:30:00,358.61,358.67,357.01,357.18,374205.0,346.0845,346.1424,344.5404,344.7044,374205.0
2023-01-20 09:30:00,358.45,358.46,356.88,358.06,286229.0,345.9301,345.9397,344.4149,345.5537,286229.0
2023-01-20 10:00:00,358.1,359.28,357.73,359.25,148914.0,345.5923,346.7311,345.2352,346.7021,148914.0
2023-01-20 10:30:00,359.25,359.46,358.73,358.98,126636.0,346.7021,346.9048,346.2003,346.4416,126636.0
2023-01-20 11:00:00,358.94,360.58,358.94,360.51,120164.0,346.403,347.9857,346.403,347.9181,120164.0
2023-01-20 11:30:00,360.52,360.64,359.89,360.0,109266.0,347.9278,348.0436,347.3198,347.4259,109266.0
2023-01-20 12:00:00,359.99,360.46,359.99,360.22,112892.0,347.4163,347.8699,347.4163,347.6382,112892.0
2023-01-20 12:30:00,360.26,360.51,360.01,360.09,78611.0,347.6769,347.9181,347.4356,347.5128,78611.0
2023-01-20 13:00:00,360.09,360.59,359.4,359.85,175917.0,347.5128,347.9953,346.8469,347.2812,175917.0
2023-01-20 13:30:00,359.91,361.65,359.9,361.54,169639.0,347.3391,349.0183,347.3294,348.9121,169639.0
2023-01-20 14:00:00,361.54,362.02,361.35,361.96,113924.0,348.9121,349.3754,348.7288,349.3175,113924.0
2023-01-20 14:30:00,361.93,362.37,361.87,362.34,110627.0,349.2885,349.7132,349.2306,349.6842,110627.0
2023-01-20 15:00:00,362.4,363.67,362.4,363.09,252363.0,349.7421,350.9677,349.7421,350.408,252363.0
2023-01-20 15:30:00,363.13,363.91,362.79,363.7,711821.0,350.4466,351.1994,350.1185,350.9967,711821.0
2023-01-23 09:30:00,364.51,365.99,363.65,365.6,287038.0,351.7784,353.2067,350.9484,352.8303,287038.0
2023-01-23 10:00:00,365.62,367.07,365.4,366.85,240275.0,352.8496,354.249,352.6373,354.0367,240275.0
2023-01-23 10:30:00,366.89,367.8,366.75,367.51,219478.0,354.0753,354.9535,353.9402,354.6736,219478.0
2023-01-23 11:00:00,367.48,369.48,367.48,368.34,237410.0,354.6447,356.5748,354.6447,355.4746,237410.0
2023-01-23 11:30:00,368.45,369.05,368.21,368.95,119645.0,355.5808,356.1598,355.3492,356.0633,119645.0
2023-01-23 12:00:00,368.98,368.98,367.9,368.54,153765.0,356.0923,356.0923,355.05,355.6676,153765.0
2023-01-23 12:30:00,368.56,369.06,368.35,369.02,101301.0,355.6869,356.1695,355.4843,356.1309,101301.0
2023-01-23 13:00:00,368.93,369.46,368.88,369.3,156230.0,356.044,356.5555,355.9958,356.4011,156230.0
2023-01-23 13:30:00,369.31,370.0,369.26,369.42,152586.0,356.4108,357.0767,356.3625,356.5169,152586.0
2023-01-23 14:00:00,369.35,369.36,368.03,368.17,158883.0,356.4494,356.459,355.1755,355.3106,158883.0
2023-01-23 14:30:00,368.21,368.54,366.42,367.15,239563.0,355.3492,355.6676,353.6217,354.3262,239563.0
2023-01-23 15:00:00,367.13,367.8,366.73,367.42,231037.0,354.3069,354.9535,353.9209,354.5868,231037.0
2023-01-23 15:30:00,367.5,368.47,367.12,368.11,252578.0,354.664,355.6001,354.2972,355.2527,252578.0
2023-01-24 09:30:00,366.57,367.7,365.71,366.12,442179.0,353.7665,354.857,352.9365,353.3322,442179.0
2023-01-24 10:00:00,366.11,367.54,365.42,366.86,201116.0,353.3225,354.7026,352.6566,354.0463,201116.0
2023-01-24 10:30:00,366.88,368.24,366.15,367.96,131397.0,354.0656,355.3781,353.3611,355.1079,131397.0
2023-01-24 11:00:00,368.0,368.22,367.33,368.21,138534.0,355.1465,355.3588,354.4999,355.3492,138534.0
2023-01-24 11:30:00,368.18,368.18,367.47,367.63,78152.0,355.3202,355.3202,354.635,354.7894,78152.0
2023-01-24 12:00:00,367.58,368.06,366.87,367.88,69638.0,354.7412,355.2044,354.056,355.0307,69638.0
2023-01-24 12:30:00,367.78,367.88,367.36,367.61,82669.0,354.9342,355.0307,354.5289,354.7701,82669.0
2023-01-24 13:00:00,367.5,368.1,367.07,368.02,77589.0,354.664,355.243,354.249,355.1658,77589.0
2023-01-24 13:30:00,368.01,368.61,367.87,368.3,123051.0,355.1562,355.7352,355.021,355.436,123051.0
2023-01-24 14:00:00,368.3,368.33,367.55,367.93,141292.0,355.436,355.465,354.7122,355.079,141292.0
2023-01-24 14:30:00,368.01,368.47,367.89,368.36,102332.0,355.1562,355.6001,355.0404,355.4939,102332.0
2023-01-24 15:00:00,368.46,368.51,367.86,368.06,88891.0,355.5904,355.6387,355.0114,355.2044,88891.0
2023-01-24 15:30:00,368.08,368.18,366.93,367.73,258926.0,355.2237,355.3202,354.1139,354.8859,258926.0
2023-01-25 09:30:00,363.78,364.46,362.33,362.42,373030.0,351.0739,351.7302,349.6745,349.7614,373030.0
2023-01-25 10:00:00,362.33,363.73,362.25,362.83,243458.0,349.6745,351.0257,349.5973,350.1571,243458.0
2023-01-25 10:30:00,362.83,363.29,361.66,362.9,164605.0,350.1571,350.601,349.028,350.2246,164605.0
2023-01-25 11:00:00,362.88,364.26,362.7,363.99,164571.0,350.2053,351.5371,350.0316,351.2766,164571.0
2023-01-25 11:30:00,364.07,365.46,363.85,365.0,120313.0,351.3538,352.6952,351.1415,352.2513,120313.0
2023-01-25 12:00:00,365.04,365.22,364.4,364.52,81296.0,352.2899,352.4636,351.6722,351.7881,81296.0
2023-01-25 12:30:00,364.56,365.23,364.5,364.99,44156.0,351.8267,352.4733,351.7688,352.2416,44156.0
2023-01-25 13:00:00,365.02,366.55,364.91,366.46,83831.0,352.2706,353.7472,352.1644,353.6603,83831.0
2023-01-25 13:30:00,366.55,367.0,366.11,366.61,247532.0,353.7472,354.1814,353.3225,353.8051,247532.0
2023-01-25 14:00:00,366.67,367.73,366.38,366.93,265233.0,353.863,354.8859,353.5831,354.1139,265233.0
2023-01-25 14:30:00,366.96,367.61,366.46,367.37,104748.0,354.1428,354.7701,353.6603,354.5385,104748.0
2023-01-25 15:00:00,367.42,368.16,367.18,367.52,122529.0,354.5868,355.3009,354.3551,354.6833,122529.0
2023-01-25 15:30:00,367.53,367.92,366.86,367.91,212796.0,354.6929,355.0693,354.0463,355.0597,212796.0
2023-01-26 09:30:00,370.46,371.3,368.33,368.89,323188.0,357.5206,358.3312,355.465,356.0054,323188.0
2023-01-26 10:00:00,369.0,370.5,368.41,370.02,162842.0,356.1116,357.5592,355.5422,357.096,162842.0
2023-01-26 10:30:00,370.04,370.4,367.61,367.91,221047.0,357.1153,357.4627,354.7701,355.0597,221047.0
2023-01-26 11:00:00,367.84,369.0,367.65,368.51,158563.0,354.9921,356.1116,354.8087,355.6387,158563.0
2023-01-26 11:30:00,368.5,369.14,368.33,369.11,157890.0,355.629,356.2467,355.465,356.2177,157890.0
2023-01-26 12:00:00,369.15,370.12,369.1,369.67,234671.0,356.2563,357.1925,356.2081,356.7582,234671.0
2023-01-26 12:30:00,369.65,370.08,369.09,369.52,178591.0,356.7389,357.1539,356.1984,356.6134,178591.0
2023-01-26 13:00:00,369.6,369.87,369.11,369.68,80108.0,356.6906,356.9512,356.2177,356.7678,80108.0
2023-01-26 13:30:00,369.74,370.8,369.67,370.22,103696.0,356.8257,357.8487,356.7582,357.289,103696.0
2023-01-26 14:00:00,370.22,370.79,369.92,370.36,86249.0,357.289,357.8391,356.9994,357.4241,86249.0
2023-01-26 14:30:00,370.39,370.94,370.34,370.73,133895.0,357.453,357.9838,357.4048,357.7812,133895.0
2023-01-26 15:00:00,370.76,371.4,370.46,371.14,144904.0,357.8101,358.4278,357.5206,358.1768,144904.0
2023-01-26 15:30:00,371.07,372.06,370.82,371.86,287051.0,358.1093,359.0647,357.868,358.8717,287051.0
2023-01-27 09:30:00,370.89,372.64,370.76,372.2,382751.0,357.9356,359.6244,357.8101,359.1998,382751.0
2023-01-27 10:00:00,372.25,373.64,371.69,372.82,292430.0,359.2481,360.5895,358.7076,359.7982,292430.0
2023-01-27 10:30:00,372.81,372.89,370.86,371.36,260476.0,359.7885,359.8657,357.9066,358.3892,260476.0
2023-01-27 11:00:00,371.39,372.3,371.02,372.16,190173.0,358.4181,359.2963,358.061,359.1612,190173.0
2023-01-27 11:30:00,372.17,373.22,372.11,373.01,329732.0,359.1709,360.1842,359.113,359.9815,329732.0
2023-01-27 12:00:00,373.03,373.6,372.67,373.15,213730.0,360.0008,360.5509,359.6534,360.1166,213730.0
2023-01-27 12:30:00,373.05,373.79,372.97,373.51,157287.0,360.0201,360.7343,359.9429,360.4641,157287.0
2023-01-27 13:00:00,373.52,373.66,372.81,373.17,142099.0,360.4737,360.6088,359.7885,360.1359,142099.0
2023-01-27 13:30:00,373.18,373.6,373.11,373.5,187818.0,360.1456,360.5509,360.078,360.4544,187818.0
2023-01-27 14:00:00,373.5,374.18,373.35,374.06,154051.0,360.4544,361.1107,360.3096,360.9948,154051.0
2023-01-27 14:30:00,374.06,374.55,373.94,374.43,185911.0,360.9948,361.4677,360.879,361.3519,185911.0
2023-01-27 15:00:00,374.44,375.08,374.05,374.53,273884.0,361.3616,361.9792,360.9852,361.4484,273884.0
2023-01-27 15:30:00,374.56,374.81,372.69,372.81,438750.0,361.4774,361.7186,359.6727,359.7885,438750.0
2023-01-30 09:30:00,370.15,371.75,370.06,371.58,507317.0,357.2214,358.7655,357.1346,358.6015,507317.0
2023-01-30 10:00:00,371.54,372.29,370.54,371.15,199914.0,358.5629,359.2867,357.5978,358.1865,199914.0
2023-01-30 10:30:00,371.11,371.14,369.36,370.29,173515.0,358.1479,358.1768,356.459,357.3565,173515.0
2023-01-30 11:00:00,370.26,371.12,369.99,370.55,141049.0,357.3276,358.1575,357.067,357.6074,141049.0
2023-01-30 11:30:00,370.54,370.87,369.43,370.48,115039.0,357.5978,357.9163,356.5266,357.5399,115039.0
2023-01-30 12:00:00,370.44,370.7,369.66,370.2,83421.0,357.5013,357.7522,356.7485,357.2697,83421.0
2023-01-30 12:30:00,370.14,370.28,369.35,369.56,85919.0,357.2118,357.3469,356.4494,356.652,85919.0
2023-01-30 13:00:00,369.43,370.38,369.14,370.0,121957.0,356.5266,357.4434,356.2467,357.0767,121957.0
2023-01-30 13:30:00,369.96,369.96,369.13,369.63,104855.0,357.038,357.038,356.237,356.7196,104855.0
2023-01-30 14:00:00,369.62,369.78,368.88,368.97,132667.0,356.7099,356.8643,355.9958,356.0826,132667.0
2023-01-30 14:30:00,368.94,369.26,368.43,368.79,137810.0,356.0537,356.3625,355.5615,355.9089,137810.0
2023-01-30 15:00:00,368.77,369.2,368.1,368.21,188370.0,355.8896,356.3046,355.243,355.3492,188370.0
2023-01-30 15:30:00,368.17,369.01,367.86,368.18,405481.0,355.3106,356.1212,355.0114,355.3202,405481.0
2023-01-31 09:30:00,368.61,369.69,368.37,368.69,434156.0,355.7352,356.7775,355.5036,355.8124,434156.0
2023-01-31 10:00:00,368.73,370.1,368.33,370.01,208199.0,355.851,357.1732,355.465,357.0863,208199.0
2023-01-31 10:30:00,370.15,370.59,369.79,370.21,206424.0,357.2214,357.646,356.874,357.2793,206424.0
2023-01-31 11:00:00,370.27,370.76,370.1,370.52,92774.0,357.3372,357.8101,357.1732,357.5785,92774.0
2023-01-31 11:30:00,370.54,370.79,370.12,370.44,129615.0,357.5978,357.8391,357.1925,357.5013,129615.0
2023-01-31 12:00:00,370.39,370.92,369.89,370.71,187328.0,357.453,357.9645,356.9705,357.7619,187328.0
2023-01-31 12:30:00,370.71,371.14,370.57,370.95,241365.0,357.7619,358.1768,357.6267,357.9935,241365.0
2023-01-31 13:00:00,371.0,371.18,370.63,370.95,113680.0,358.0417,358.2154,357.6846,357.9935,113680.0
2023-01-31 13:30:00,371.0,371.52,370.76,371.46,149963.0,358.0417,358.5436,357.8101,358.4857,149963.0
2023-01-31 14:00:00,371.5,371.74,371.35,371.57,210857.0,358.5243,358.7559,358.3795,358.5918,210857.0
2023-01-31 14:30:00,371.57,371.93,371.4,371.71,152639.0,358.5918,358.9392,358.4278,358.7269,152639.0
2023-01-31 15:00:00,371.72,372.02,370.93,371.02,183756.0,358.7366,359.0261,357.9742,358.061,183756.0
2023-01-31 15:30:00,370.99,373.54,370.99,373.46,676587.0,358.0321,360.493,358.0321,360.4158,676587.0
2023-02-01 09:30:00,372.44,373.46,371.97,373.25,252828.0,359.4314,360.4158,358.9778,360.2131,252828.0
2023-02-01 10:00:00,373.33,373.4,372.0,372.75,149168.0,360.2903,360.3579,359.0068,359.7306,149168.0
2023-02-01 10:30:00,372.68,372.93,371.22,371.39,128218.0,359.663,359.9043,358.254,358.4181,128218.0
2023-02-01 11:00:00,371.39,372.5,371.19,372.39,106149.0,358.4181,359.4893,358.2251,359.3832,106149.0
2023-02-01 11:30:00,372.39,372.64,371.77,371.77,109389.0,359.3832,359.6244,358.7848,358.7848,109389.0
2023-02-01 12:00:00,371.8,371.83,371.03,371.47,103313.0,358.8138,358.8427,358.0707,358.4953,103313.0
2023-02-01 12:30:00,371.48,371.64,371.27,371.35,121660.0,358.505,358.6594,358.3023,358.3795,121660.0
2023-02-01 13:00:00,371.37,371.79,371.24,371.76,95558.0,358.3988,358.8041,358.2733,358.7752,95558.0
2023-02-01 13:30:00,371.78,372.52,371.42,372.0,152232.0,358.7945,359.5086,358.4471,359.0068,152232.0
2023-02-01 14:00:00,371.74,373.13,370.03,371.88,291986.0,358.7559,360.0973,357.1056,358.891,291986.0
2023-02-01 14:30:00,372.02,377.03,369.76,376.0,900589.0,359.0261,363.8611,356.845,362.8671,900589.0
2023-02-01 15:00:00,376.1,378.42,375.97,377.91,516732.0,362.9636,365.2026,362.8381,364.7104,516732.0
2023-02-01 15:30:00,377.96,380.16,376.78,377.53,723743.0,364.7586,366.8818,363.6198,364.3436,723743.0
2023-02-02 09:30:00,381.25,381.43,379.87,380.08,541341.0,367.9337,368.1074,366.6019,366.8046,541341.0
2023-02-02 10:00:00,380.14,381.22,379.4,381.05,498884.0,366.8625,367.9048,366.1483,367.7407,498884.0
2023-02-02 10:30:00,381.13,383.34,381.12,382.89,283031.0,367.8179,369.9507,367.8083,369.5164,283031.0
2023-02-02 11:00:00,382.92,383.25,382.28,382.83,213363.0,369.5454,369.8639,368.9277,369.4585,213363.0
2023-02-02 11:30:00,382.8,383.25,382.16,382.18,151402.0,369.4296,369.8639,368.8119,368.8312,151402.0
2023-02-02 12:00:00,382.18,382.96,381.94,382.71,252418.0,368.8312,369.584,368.5996,369.3427,252418.0
2023-02-02 12:30:00,382.75,383.15,382.28,382.91,150542.0,369.3813,369.7673,368.9277,369.5357,150542.0
2023-02-02 13:00:00,382.92,383.5,382.66,382.92,144055.0,369.5454,370.1051,369.2945,369.5454,144055.0
2023-02-02 13:30:00,382.96,384.21,382.94,384.19,161587.0,369.584,370.7903,369.5647,370.771,161587.0
2023-02-02 14:00:00,384.19,384.41,381.8,381.92,203142.0,370.771,370.9833,368.4645,368.5803,203142.0
2023-02-02 14:30:00,381.89,382.08,380.19,380.3,304488.0,368.5514,368.7347,366.9107,367.0169,304488.0
2023-02-02 15:00:00,380.3,381.81,379.81,381.59,336055.0,367.0169,368.4742,366.544,368.2618,336055.0
2023-02-02 15:30:00,381.75,383.03,381.1,382.98,465798.0,368.4162,369.6515,367.789,369.6033,465798.0
2023-02-03 09:30:00,378.23,380.84,378.18,380.02,473470.0,365.0192,367.538,364.9709,366.7467,473470.0
2023-02-03 10:00:00,379.97,382.25,379.06,381.34,448078.0,366.6984,368.8988,365.8202,368.0206,448078.0
2023-02-03 10:30:00,381.44,382.94,381.28,381.99,379302.0,368.1171,369.5647,367.9627,368.6479,379302.0
2023-02-03 11:00:00,381.99,382.85,381.97,382.64,197274.0,368.6479,369.4778,368.6286,369.2752,197274.0
2023-02-03 11:30:00,382.57,383.2,381.09,381.17,340549.0,369.2076,369.8156,367.7793,367.8565,340549.0
2023-02-03 12:00:00,381.16,382.67,381.0,382.49,172384.0,367.8469,369.3041,367.6924,369.1304,172384.0
2023-02-03 12:30:00,382.41,382.77,380.42,380.54,253765.0,369.0532,369.4006,367.1327,367.2485,253765.0
2023-02-03 13:00:00,380.5,381.61,379.23,379.46,318186.0,367.2099,368.2811,365.9843,366.2062,318186.0
2023-02-03 13:30:00,379.47,379.97,378.33,379.51,306688.0,366.2159,366.6984,365.1157,366.2545,306688.0
2023-02-03 14:00:00,379.47,379.75,378.5,379.09,257298.0,366.2159,366.4861,365.2798,365.8492,257298.0
2023-02-03 14:30:00,379.05,379.73,378.23,378.44,276609.0,365.8106,366.4668,365.0192,365.2219,276609.0
2023-02-03 15:00:00,378.37,379.53,377.79,378.98,342187.0,365.1543,366.2738,364.5946,365.743,342187.0
2023-02-03 15:30:00,379.0,379.43,378.24,378.92,705675.0,365.7623,366.1773,365.0288,365.6851,705675.0
2023-02-06 09:30:00,376.58,377.6,376.25,377.0,304607.0,363.4268,364.4112,363.1084,363.8322,304607.0
2023-02-06 10:00:00,376.98,377.39,375.5,375.61,306993.0,363.8129,364.2085,362.3845,362.4907,306993.0
2023-02-06 10:30:00,375.61,377.15,375.02,377.03,152656.0,362.4907,363.9769,361.9213,363.8611,152656.0
2023-02-06 11:00:00,376.99,377.83,376.79,377.67,148094.0,363.8225,364.6332,363.6295,364.4788,148094.0
2023-02-06 11:30:00,377.84,377.93,376.43,376.51,77585.0,364.6428,364.7297,363.2821,363.3593,77585.0
2023-02-06 12:00:00,376.53,376.86,376.18,376.44,57103.0,363.3786,363.697,363.0408,363.2917,57103.0
2023-02-06 12:30:00,376.6,377.19,376.6,376.86,99277.0,363.4461,364.0155,363.4461,363.697,99277.0
2023-02-06 13:00:00,376.75,377.04,376.05,376.54,74984.0,363.5909,363.8708,362.9153,363.3882,74984.0
2023-02-06 13:30:00,376.5,376.82,376.25,376.75,81709.0,363.3496,363.6584,363.1084,363.5909,81709.0
2023-02-06 14:00:00,376.94,377.73,376.9,377.13,97355.0,363.7743,364.5367,363.7356,363.9576,97355.0
2023-02-06 14:30:00,377.17,377.22,376.52,377.0,91930.0,363.9962,364.0445,363.3689,363.8322,91930.0
2023-02-06 15:00:00,376.99,377.05,375.9,376.04,234698.0,363.8225,363.8804,362.7706,362.9057,234698.0
2023-02-06 15:30:00,375.96,377.03,375.63,376.74,267970.0,362.8285,363.8611,362.51,363.5812,267970.0
2023-02-07 09:30:00,375.79,376.37,375.45,375.9,264335.0,362.6644,363.2242,362.3363,362.7706,264335.0
2023-02-07 10:00:00,375.86,376.13,375.31,375.49,278215.0,362.732,362.9925,362.2012,362.3749,278215.0
2023-02-07 10:30:00,375.5,376.2,375.43,375.63,113330.0,362.3845,363.0601,362.317,362.51,113330.0
2023-02-07 11:00:00,375.63,376.74,375.61,376.57,122332.0,362.51,363.5812,362.4907,363.4172,122332.0
2023-02-07 11:30:00,376.74,377.41,376.6,377.02,113244.0,363.5812,364.2278,363.4461,363.8515,113244.0
2023-02-07 12:00:00,376.99,377.34,376.56,376.67,73784.0,363.8225,364.1603,363.4075,363.5137,73784.0
2023-02-07 12:30:00,376.66,381.5,376.6,380.74,244767.0,363.504,368.175,363.4461,367.4415,244767.0
2023-02-07 13:00:00,380.98,381.35,376.57,376.61,344627.0,367.6731,368.0302,363.4172,363.4558,344627.0
2023-02-07 13:30:00,376.55,376.55,374.62,375.8,303116.0,363.3979,363.3979,361.5353,362.6741,303116.0
2023-02-07 14:00:00,375.73,379.17,375.73,378.72,275635.0,362.6065,365.9264,362.6065,365.4921,275635.0
2023-02-07 14:30:00,378.69,380.21,378.51,380.07,167450.0,365.4631,366.93,365.2894,366.7949,167450.0
2023-02-07 15:00:00,380.09,381.16,379.25,381.08,214196.0,366.8142,367.8469,366.0036,367.7697,214196.0
2023-02-07 15:30:00,381.08,382.75,380.6,381.59,353403.0,367.7697,369.3813,367.3064,368.2618,353403.0
2023-02-08 09:30:00,379.69,380.83,379.36,380.6,269648.0,366.4282,367.5284,366.1097,367.3064,269648.0
2023-02-08 10:00:00,380.49,380.93,379.51,379.87,127752.0,367.2003,367.6249,366.2545,366.6019,127752.0
2023-02-08 10:30:00,379.84,379.84,378.64,379.05,179596.0,366.573,366.573,365.4149,365.8106,179596.0
2023-02-08 11:00:00,378.98,379.08,377.19,377.53,151632.0,365.743,365.8395,364.0155,364.3436,151632.0
2023-02-08 11:30:00,377.5,378.18,376.93,378.13,174522.0,364.3147,364.9709,363.7646,364.9227,174522.0
2023-02-08 12:00:00,378.07,378.4,377.35,378.34,170464.0,364.8648,365.1833,364.1699,365.1254,170464.0
2023-02-08 12:30:00,378.38,378.61,377.44,378.51,99382.0,365.164,365.3859,364.2568,365.2894,99382.0
2023-02-08 13:00:00,378.54,379.1,378.3,378.35,90349.0,365.3184,365.8588,365.0867,365.135,90349.0
2023-02-08 13:30:00,378.35,378.35,377.65,378.07,126176.0,365.135,365.135,364.4595,364.8648,126176.0
2023-02-08 14:00:00,378.09,378.74,377.57,377.86,80158.0,364.8841,365.5114,364.3822,364.6621,80158.0
2023-02-08 14:30:00,377.86,378.21,377.23,378.02,96559.0,364.6621,364.9999,364.0541,364.8165,96559.0
2023-02-08 15:00:00,378.03,378.04,376.73,377.28,122432.0,364.8262,364.8358,363.5716,364.1024,122432.0
2023-02-08 15:30:00,377.22,377.87,377.1,377.38,419321.0,364.0445,364.6718,363.9287,364.1989,419321.0
2023-02-09 09:30:00,380.97,381.0,379.6,379.98,277720.0,367.6635,367.6924,366.3413,366.7081,277720.0
2023-02-09 10:00:00,379.97,380.44,378.75,378.9,127368.0,366.6984,367.152,365.521,365.6658,127368.0
2023-02-09 10:30:00,378.84,379.73,378.81,379.56,89494.0,365.6079,366.4668,365.5789,366.3027,89494.0
2023-02-09 11:00:00,379.54,379.54,377.81,378.2,112354.0,366.2834,366.2834,364.6139,364.9902,112354.0
2023-02-09 11:30:00,378.13,378.32,377.71,378.06,129511.0,364.9227,365.1061,364.5174,364.8551,129511.0
2023-02-09 12:00:00,378.04,378.72,378.0,378.02,97661.0,364.8358,365.4921,364.7972,364.8165,97661.0
2023-02-09 12:30:00,377.97,378.04,376.12,376.87,129246.0,364.7683,364.8358,362.9829,363.7067,129246.0
2023-02-09 13:00:00,376.82,376.98,376.26,376.56,63437.0,363.6584,363.8129,363.118,363.4075,63437.0
2023-02-09 13:30:00,376.5,377.21,375.89,376.18,106750.0,363.3496,364.0348,362.7609,363.0408,106750.0
2023-02-09 14:00:00,376.14,376.37,375.18,375.23,598724.0,363.0022,363.2242,362.0757,362.124,598724.0
2023-02-09 14:30:00,375.22,375.74,375.1,375.35,121140.0,362.1143,362.6162,361.9985,362.2398,121140.0
2023-02-09 15:00:00,375.36,375.36,373.65,373.83,173527.0,362.2494,362.2494,360.5992,360.7729,173527.0
2023-02-09 15:30:00,373.83,375.12,372.94,374.12,499159.0,360.7729,362.0178,359.914,361.0527,499159.0
2023-02-10 09:30:00,372.96,373.98,372.61,373.45,202629.0,359.9333,360.9176,359.5955,360.4062,202629.0
2023-02-10 10:00:00,373.41,375.0,372.2,374.54,232453.0,360.3675,361.902,359.1998,361.4581,232453.0
2023-02-10 10:30:00,374.43,374.85,372.97,373.67,136750.0,361.3519,361.7573,359.9429,360.6185,136750.0
2023-02-10 11:00:00,373.57,374.47,373.57,373.89,144723.0,360.522,361.3905,360.522,360.8308,144723.0
2023-02-10 11:30:00,373.87,374.08,373.2,373.35,140606.0,360.8115,361.0141,360.1649,360.3096,140606.0
2023-02-10 12:00:00,373.27,373.44,372.43,372.99,80788.0,360.2324,360.3965,359.4218,359.9622,80788.0
2023-02-10 12:30:00,372.93,373.9,372.89,373.89,119648.0,359.9043,360.8404,359.8657,360.8308,119648.0
2023-02-10 13:00:00,373.91,375.06,373.75,374.59,85461.0,360.8501,361.9599,360.6957,361.5063,85461.0
2023-02-10 13:30:00,374.49,374.58,373.77,373.77,92160.0,361.4098,361.4967,360.715,360.715,92160.0
2023-02-10 14:00:00,373.86,374.02,373.46,373.52,66487.0,360.8018,360.9562,360.4158,360.4737,66487.0
2023-02-10 14:30:00,373.51,374.45,373.3,374.37,114407.0,360.4641,361.3712,360.2614,361.294,114407.0
2023-02-10 15:00:00,374.4,374.77,373.78,374.12,87425.0,361.323,361.68,360.7246,361.0527,87425.0
2023-02-10 15:30:00,374.14,375.39,374.14,374.98,989487.0,361.0721,362.2784,361.0721,361.8827,989487.0
2023-02-13 09:30:00,375.65,377.1,375.2,377.06,220014.0,362.5293,363.9287,362.095,363.8901,220014.0
2023-02-13 10:00:00,377.08,377.63,376.73,377.63,132033.0,363.9094,364.4402,363.5716,364.4402,132033.0
2023-02-13 10:30:00,377.68,378.48,377.4,378.11,186959.0,364.4884,365.2605,364.2182,364.9034,186959.0
2023-02-13 11:00:00,378.12,378.58,378.09,378.3,248161.0,364.913,365.357,364.8841,365.0867,248161.0
2023-02-13 11:30:00,378.3,378.95,377.78,378.51,195370.0,365.0867,365.714,364.5849,365.2894,195370.0
2023-02-13 12:00:00,378.53,379.0,378.44,378.77,99882.0,365.3087,365.7623,365.2219,365.5403,99882.0
2023-02-13 12:30:00,378.77,379.09,378.56,378.75,111403.0,365.5403,365.8492,365.3377,365.521,111403.0
2023-02-13 13:00:00,378.76,379.04,378.28,378.98,119755.0,365.5307,365.8009,365.0674,365.743,119755.0
2023-02-13 13:30:00,379.02,379.33,378.82,379.29,140212.0,365.7816,366.0808,365.5886,366.0422,140212.0
2023-02-13 14:00:00,379.32,379.44,378.38,378.46,118818.0,366.0711,366.1869,365.164,365.2412,118818.0
2023-02-13 14:30:00,378.46,378.54,377.83,378.37,205219.0,365.2412,365.3184,364.6332,365.1543,205219.0
2023-02-13 15:00:00,378.34,378.62,377.77,378.55,120814.0,365.1254,365.3956,364.5753,365.328,120814.0
2023-02-13 15:30:00,378.55,379.38,378.55,379.37,308092.0,365.328,366.129,365.328,366.1194,308092.0
2023-02-14 09:30:00,377.96,380.15,376.32,379.81,492547.0,364.7586,366.8721,363.1759,366.544,492547.0
2023-02-14 10:00:00,379.81,381.42,379.81,379.91,251056.0,366.544,368.0978,366.544,366.6405,251056.0
2023-02-14 10:30:00,379.92,380.15,376.17,377.17,297801.0,366.6502,366.8721,363.0311,363.9962,297801.0
2023-02-14 11:00:00,377.26,378.53,376.59,376.75,185382.0,364.0831,365.3087,363.4365,363.5909,185382.0
2023-02-14 11:30:00,376.63,376.63,375.45,376.48,166427.0,363.4751,363.4751,362.3363,363.3303,166427.0
2023-02-14 12:00:00,376.34,377.67,376.24,377.23,277726.0,363.1952,364.4788,363.0987,364.0541,277726.0
2023-02-14 12:30:00,377.17,377.92,377.1,377.77,72402.0,363.9962,364.72,363.9287,364.5753,72402.0
2023-02-14 13:00:00,377.76,380.02,377.71,379.07,159772.0,364.5656,366.7467,364.5174,365.8299,159772.0
2023-02-14 13:30:00,379.1,379.42,378.44,379.03,93934.0,365.8588,366.1676,365.2219,365.7913,93934.0
2023-02-14 14:00:00,378.95,379.51,377.96,379.14,93854.0,365.714,366.2545,364.7586,365.8974,93854.0
2023-02-14 14:30:00,379.1,380.12,379.08,379.66,116157.0,365.8588,366.8432,365.8395,366.3992,116157.0
2023-02-14 15:00:00,379.75,379.97,379.01,379.62,94797.0,366.4861,366.6984,365.772,366.3606,94797.0
2023-02-14 15:30:00,379.5,380.18,379.1,379.24,277505.0,366.2448,366.9011,365.8588,365.9939,277505.0
2023-02-15 09:30:00,377.15,378.24,376.58,377.09,379608.0,363.9769,365.0288,363.4268,363.919,379608.0
2023-02-15 10:00:00,376.92,378.04,376.33,377.6,125063.0,363.755,364.8358,363.1856,364.4112,125063.0
2023-02-15 10:30:00,377.54,378.22,377.24,377.48,83877.0,364.3533,365.0095,364.0638,364.2954,83877.0
2023-02-15 11:00:00,377.36,378.75,377.35,378.71,91250.0,364.1796,365.521,364.1699,365.4824,91250.0
2023-02-15 11:30:00,378.78,379.34,378.13,378.76,132981.0,365.55,366.0904,364.9227,365.5307,132981.0
2023-02-15 12:00:00,378.8,378.89,377.62,377.72,66932.0,365.5693,365.6561,364.4305,364.527,66932.0
2023-02-15 12:30:00,377.69,378.48,377.58,378.17,70302.0,364.4981,365.2605,364.3919,364.9613,70302.0
2023-02-15 13:00:00,378.18,378.94,377.9,378.94,92497.0,364.9709,365.7044,364.7007,365.7044,92497.0
2023-02-15 13:30:00,378.95,379.5,378.73,379.5,291600.0,365.714,366.2448,365.5017,366.2448,291600.0
2023-02-15 14:00:00,379.5,380.0,379.4,379.76,177946.0,366.2448,366.7274,366.1483,366.4958,177946.0
2023-02-15 14:30:00,379.84,380.0,378.92,378.99,129056.0,366.573,366.7274,365.6851,365.7526,129056.0
2023-02-15 15:00:00,379.05,379.6,379.04,379.36,94277.0,365.8106,366.3413,365.8009,366.1097,94277.0
2023-02-15 15:30:00,379.38,380.48,379.31,380.47,318732.0,366.129,367.1906,366.0615,367.181,318732.0
2023-02-16 09:30:00,375.66,376.55,375.15,375.71,504471.0,362.539,363.3979,362.0468,362.5872,504471.0
2023-02-16 10:00:00,375.62,377.36,375.34,377.27,215371.0,362.5004,364.1796,362.2301,364.0927,215371.0
2023-02-16 10:30:00,377.26,378.3,377.25,377.95,256666.0,364.0831,365.0867,364.0734,364.749,256666.0
2023-02-16 11:00:00,378.04,378.48,377.53,378.03,112526.0,364.8358,365.2605,364.3436,364.8262,112526.0
2023-02-16 11:30:00,378.13,378.61,377.69,378.07,141946.0,364.9227,365.3859,364.4981,364.8648,141946.0
2023-02-16 12:00:00,378.12,378.75,377.59,378.56,62598.0,364.913,365.521,364.4015,365.3377,62598.0
2023-02-16 12:30:00,378.55,379.4,378.5,378.72,93605.0,365.328,366.1483,365.2798,365.4921,93605.0
2023-02-16 13:00:00,378.81,379.23,378.07,378.14,66097.0,365.5789,365.9843,364.8648,364.9323,66097.0
2023-02-16 13:30:00,378.13,379.03,377.98,378.74,66750.0,364.9227,365.7913,364.7779,365.5114,66750.0
2023-02-16 14:00:00,378.96,379.26,378.51,379.13,60977.0,365.7237,366.0132,365.2894,365.8878,60977.0
2023-02-16 14:30:00,379.08,379.43,378.77,378.79,84428.0,365.8395,366.1773,365.5403,365.5596,84428.0
2023-02-16 15:00:00,378.76,378.81,376.13,376.14,227932.0,365.5307,365.5789,362.9925,363.0022,227932.0
2023-02-16 15:30:00,376.14,376.34,375.09,375.26,293437.0,363.0022,363.1952,361.9889,362.1529,293437.0
2023-02-17 09:30:00,373.18,373.79,371.42,371.94,269317.0,360.1456,360.7343,358.4471,358.9489,269317.0
2023-02-17 10:00:00,371.92,374.02,371.91,372.97,177947.0,358.9296,360.9562,358.9199,359.9429,177947.0
2023-02-17 10:30:00,372.9,374.19,372.0,372.17,129034.0,359.8754,361.1203,359.0068,359.1709,129034.0
2023-02-17 11:00:00,372.05,372.47,371.49,371.67,96053.0,359.055,359.4604,358.5146,358.6883,96053.0
2023-02-17 11:30:00,371.63,372.64,371.37,371.96,83916.0,358.6497,359.6244,358.3988,358.9682,83916.0
2023-02-17 12:00:00,372.0,373.05,372.0,372.62,200397.0,359.0068,360.0201,359.0068,359.6051,200397.0
2023-02-17 12:30:00,372.51,372.64,371.32,371.71,126503.0,359.499,359.6244,358.3505,358.7269,126503.0
2023-02-17 13:00:00,371.69,372.56,371.49,371.86,114138.0,358.7076,359.5472,358.5146,358.8717,114138.0
2023-02-17 13:30:00,371.85,372.42,371.65,372.32,95188.0,358.862,359.4121,358.669,359.3156,95188.0
2023-02-17 14:00:00,372.35,373.39,372.26,373.17,131933.0,359.3446,360.3482,359.2577,360.1359,131933.0
2023-02-17 14:30:00,373.16,374.23,373.15,374.13,129350.0,360.1263,361.1589,360.1166,361.0624,129350.0
2023-02-17 15:00:00,374.12,374.45,373.46,373.61,103650.0,361.0527,361.3712,360.4158,360.5606,103650.0
2023-02-17 15:30:00,373.56,374.44,373.45,374.25,331929.0,360.5123,361.3616,360.4062,361.1782,331929.0
2023-02-21 09:30:00,370.4,371.34,369.71,369.88,383240.0,357.4627,358.3698,356.7968,356.9608,383240.0
2023-02-21 10:00:00,369.86,370.21,368.96,369.15,236020.0,356.9415,357.2793,356.073,356.2563,236020.0
2023-02-21 10:30:00,369.1,369.9,368.73,368.79,109410.0,356.2081,356.9801,355.851,355.9089,109410.0
2023-02-21 11:00:00,368.79,369.12,368.19,368.28,115246.0,355.9089,356.2274,355.3299,355.4167,115246.0
2023-02-21 11:30:00,368.2,368.55,367.87,368.08,123227.0,355.3395,355.6773,355.021,355.2237,123227.0
2023-02-21 12:00:00,367.97,368.26,367.71,367.83,141190.0,355.1176,355.3974,354.8666,354.9824,141190.0
2023-02-21 12:30:00,367.81,368.42,367.69,368.39,110053.0,354.9631,355.5518,354.8473,355.5229,110053.0
2023-02-21 13:00:00,368.39,368.43,367.44,367.59,112515.0,355.5229,355.5615,354.6061,354.7508,112515.0
2023-02-21 13:30:00,367.53,367.6,367.11,367.24,83930.0,354.6929,354.7605,354.2876,354.4131,83930.0
2023-02-21 14:00:00,367.22,367.22,366.48,366.94,131449.0,354.3938,354.3938,353.6796,354.1235,131449.0
2023-02-21 14:30:00,366.93,367.61,366.82,367.3,121314.0,354.1139,354.7701,354.0077,354.471,121314.0
2023-02-21 15:00:00,367.34,367.64,366.89,367.11,144923.0,354.5096,354.7991,354.0753,354.2876,144923.0
2023-02-21 15:30:00,367.21,367.7,366.6,366.73,206525.0,354.3841,354.857,353.7954,353.9209,206525.0
2023-02-22 09:30:00,367.18,367.99,366.91,367.31,289250.0,354.3551,355.1369,354.0946,354.4806,289250.0
2023-02-22 10:00:00,367.34,367.34,365.67,366.38,200596.0,354.5096,354.5096,352.8979,353.5831,200596.0
2023-02-22 10:30:00,366.0,367.01,365.4,366.76,122515.0,353.2164,354.1911,352.6373,353.9498,122515.0
2023-02-22 11:00:00,366.8,367.05,366.29,366.66,147330.0,353.9884,354.2297,353.4962,353.8533,147330.0
2023-02-22 11:30:00,366.63,367.17,366.52,367.04,72700.0,353.8244,354.3455,353.7182,354.22,72700.0
2023-02-22 12:00:00,367.0,367.71,366.74,367.51,54805.0,354.1814,354.8666,353.9305,354.6736,54805.0
2023-02-22 12:30:00,367.45,368.07,367.45,367.68,70535.0,354.6157,355.2141,354.6157,354.8377,70535.0
2023-02-22 13:00:00,367.67,368.36,367.4,368.31,78367.0,354.828,355.4939,354.5675,355.4457,78367.0
2023-02-22 13:30:00,368.34,368.36,367.58,367.95,95974.0,355.4746,355.4939,354.7412,355.0983,95974.0
2023-02-22 14:00:00,367.68,368.6,366.34,366.88,226743.0,354.8377,355.7256,353.5445,354.0656,226743.0
2023-02-22 14:30:00,366.81,366.85,365.29,365.34,198833.0,353.9981,354.0367,352.5312,352.5794,198833.0
2023-02-22 15:00:00,365.26,366.07,365.1,365.39,181230.0,352.5022,353.2839,352.3478,352.6277,181230.0
2023-02-22 15:30:00,365.32,366.41,364.84,366.3,520487.0,352.5601,353.612,352.0969,353.5059,520487.0
2023-02-23 09:30:00,369.07,369.57,368.31,369.22,234430.0,356.1791,356.6617,355.4457,356.3239,234430.0
2023-02-23 10:00:00,369.28,369.57,368.05,368.54,161124.0,356.3818,356.6617,355.1948,355.6676,161124.0
2023-02-23 10:30:00,368.54,368.71,366.52,366.8,166966.0,355.6676,355.8317,353.7182,353.9884,166966.0
2023-02-23 11:00:00,366.71,367.22,365.51,365.66,186712.0,353.9016,354.3938,352.7435,352.8882,186712.0
2023-02-23 11:30:00,365.69,365.91,364.28,364.3,159042.0,352.9172,353.1295,351.5564,351.5757,159042.0
2023-02-23 12:00:00,364.33,364.97,364.13,364.67,115741.0,351.6047,352.2223,351.4117,351.9328,115741.0
2023-02-23 12:30:00,364.63,365.34,364.45,365.3,83926.0,351.8942,352.5794,351.7205,352.5408,83926.0
2023-02-23 13:00:00,365.31,365.7,364.85,365.41,131413.0,352.5505,352.9268,352.1065,352.647,131413.0
2023-02-23 13:30:00,365.35,366.1,365.08,365.88,162674.0,352.5891,353.3129,352.3285,353.1006,162674.0
2023-02-23 14:00:00,365.93,367.58,365.65,367.44,144119.0,353.1488,354.7412,352.8786,354.6061,144119.0
2023-02-23 14:30:00,367.52,368.11,367.45,367.69,147096.0,354.6833,355.2527,354.6157,354.8473,147096.0
2023-02-23 15:00:00,367.72,368.87,367.72,368.84,120565.0,354.8763,355.9861,354.8763,355.9572,120565.0
2023-02-23 15:30:00,368.85,369.01,367.95,368.14,189017.0,355.9668,356.1212,355.0983,355.2816,189017.0
2023-02-24 09:30:00,363.35,364.25,362.2,362.48,368788.0,350.6589,351.5275,349.5491,349.8193,368788.0
2023-02-24 10:00:00,362.42,363.3,361.91,362.33,393329.0,349.7614,350.6107,349.2692,349.6745,393329.0
2023-02-24 10:30:00,362.3,362.73,361.73,362.12,192563.0,349.6456,350.0606,349.0955,349.4719,192563.0
2023-02-24 11:00:00,362.15,363.54,362.04,363.29,244800.0,349.5008,350.8423,349.3947,350.601,244800.0
2023-02-24 11:30:00,363.37,364.51,363.0,363.78,230851.0,350.6782,351.7784,350.3211,351.0739,230851.0
2023-02-24 12:00:00,363.83,363.96,363.2,363.51,134814.0,351.1222,351.2476,350.5142,350.8133,134814.0
2023-02-24 12:30:00,363.54,363.81,362.56,362.63,90163.0,350.8423,351.1029,349.8965,349.9641,90163.0
2023-02-24 13:00:00,362.57,363.28,362.31,363.06,86841.0,349.9062,350.5914,349.6552,350.3791,86841.0
2023-02-24 13:30:00,363.04,363.77,362.55,363.51,94533.0,350.3598,351.0643,349.8869,350.8133,94533.0
2023-02-24 14:00:00,363.5,364.05,363.33,363.7,131352.0,350.8037,351.3345,350.6396,350.9967,131352.0
2023-02-24 14:30:00,363.68,364.86,363.11,364.58,203814.0,350.9774,352.1162,350.4273,351.846,203814.0
2023-02-24 15:00:00,364.67,365.03,364.17,364.29,147867.0,351.9328,352.2802,351.4503,351.5661,147867.0
2023-02-24 15:30:00,364.28,364.44,363.03,364.24,512916.0,351.5564,351.7109,350.3501,351.5178,512916.0
2023-02-27 09:30:00,367.49,367.89,366.78,367.89,257199.0,354.6543,355.0404,353.9691,355.0404,257199.0
2023-02-27 10:00:00,367.84,368.77,367.67,368.24,211715.0,354.9921,355.8896,354.828,355.3781,211715.0
2023-02-27 10:30:00,368.21,368.38,366.32,366.84,235485.0,355.3492,355.5132,353.5252,354.027,235485.0
2023-02-27 11:00:00,366.82,367.14,365.94,366.08,194574.0,354.0077,354.3165,353.1585,353.2936,194574.0
2023-02-27 11:30:00,366.11,366.26,365.41,366.03,139504.0,353.3225,353.4673,352.647,353.2453,139504.0
2023-02-27 12:00:00,365.97,366.04,365.33,365.92,104200.0,353.1874,353.255,352.5698,353.1392,104200.0
2023-02-27 12:30:00,365.86,366.47,365.86,366.37,77047.0,353.0813,353.6699,353.0813,353.5734,77047.0
2023-02-27 13:00:00,366.39,366.82,366.25,366.44,63048.0,353.5927,354.0077,353.4576,353.641,63048.0
2023-02-27 13:30:00,366.47,366.64,365.84,366.64,98802.0,353.6699,353.834,353.062,353.834,98802.0
2023-02-27 14:00:00,366.67,367.1,366.14,366.3,154188.0,353.863,354.2779,353.3515,353.5059,154188.0
2023-02-27 14:30:00,366.32,366.43,365.48,365.72,90109.0,353.5252,353.6313,352.7145,352.9461,90109.0
2023-02-27 15:00:00,365.63,365.87,364.99,365.38,218529.0,352.8593,353.0909,352.2416,352.618,218529.0
2023-02-27 15:30:00,365.37,365.49,364.59,365.48,346554.0,352.6084,352.7242,351.8556,352.7145,346554.0
2023-02-28 09:30:00,365.01,365.75,364.33,365.13,163307.0,352.2609,352.9751,351.6047,352.3768,163307.0
2023-02-28 10:00:00,365.17,365.99,364.73,365.01,111445.0,352.4154,353.2067,351.9907,352.2609,111445.0
2023-02-28 10:30:00,364.99,365.47,364.45,365.11,116388.0,352.2416,352.7049,351.7205,352.3574,116388.0
2023-02-28 11:00:00,365.17,366.11,365.13,365.66,86830.0,352.4154,353.3225,352.3768,352.8882,86830.0
2023-02-28 11:30:00,365.68,365.74,364.97,365.21,197396.0,352.9075,352.9654,352.2223,352.454,197396.0
2023-02-28 12:00:00,365.27,366.22,365.21,366.0,60062.0,352.5119,353.4287,352.454,353.2164,60062.0
2023-02-28 12:30:00,366.02,366.67,365.65,366.54,96865.0,353.2357,353.863,352.8786,353.7375,96865.0
2023-02-28 13:00:00,366.51,366.82,366.35,366.7,69810.0,353.7086,354.0077,353.5541,353.8919,69810.0
2023-02-28 13:30:00,366.73,366.86,366.36,366.55,56610.0,353.9209,354.0463,353.5638,353.7472,56610.0
2023-02-28 14:00:00,366.63,366.86,366.01,366.04,89229.0,353.8244,354.0463,353.226,353.255,89229.0
2023-02-28 14:30:00,366.02,366.28,365.46,365.52,142685.0,353.2357,353.4866,352.6952,352.7531,142685.0
2023-02-28 15:00:00,365.55,365.57,364.84,364.9,128387.0,352.7821,352.8014,352.0969,352.1548,128387.0
2023-02-28 15:30:00,364.87,365.18,364.05,364.08,718318.0,352.1258,352.425,351.3345,351.3634,718318.0
2023-03-01 09:30:00,363.34,364.51,363.14,364.0,282072.0,350.6493,351.7784,350.4563,351.2862,282072.0
2023-03-01 10:00:00,364.09,364.36,362.08,362.68,270324.0,351.3731,351.6336,349.4333,350.0123,270324.0
2023-03-01 10:30:00,362.6,364.13,362.29,363.73,204587.0,349.9351,351.4117,349.6359,351.0257,204587.0
2023-03-01 11:00:00,363.72,363.76,361.45,362.35,428960.0,351.016,351.0546,348.8253,349.6939,428960.0
2023-03-01 11:30:00,362.36,363.99,362.31,363.62,205761.0,349.7035,351.2766,349.6552,350.9195,205761.0
2023-03-01 12:00:00,363.64,364.27,363.38,363.68,94476.0,350.9388,351.5468,350.6879,350.9774,94476.0
2023-03-01 12:30:00,363.71,364.13,363.43,363.56,91481.0,351.0063,351.4117,350.7361,350.8616,91481.0
2023-03-01 13:00:00,363.49,363.52,362.82,362.93,76356.0,350.794,350.823,350.1474,350.2536,76356.0
2023-03-01 13:30:00,362.85,362.93,362.34,362.83,98781.0,350.1764,350.2536,349.6842,350.1571,98781.0
2023-03-01 14:00:00,362.78,362.89,362.12,362.12,109737.0,350.1088,350.215,349.4719,349.4719,109737.0
2023-03-01 14:30:00,362.08,362.29,361.7,362.11,103564.0,349.4333,349.6359,349.0666,349.4622,103564.0
2023-03-01 15:00:00,362.07,362.74,362.02,362.2,155681.0,349.4236,350.0702,349.3754,349.5491,155681.0
2023-03-01 15:30:00,362.21,363.13,362.16,362.78,419178.0,349.5587,350.4466,349.5105,350.1088,419178.0
2023-03-02 09:30:00,360.81,361.63,360.53,361.33,239001.0,348.2076,348.999,347.9374,348.7095,239001.0
2023-03-02 10:00:00,361.34,362.13,360.95,361.99,143034.0,348.7191,349.4815,348.3428,349.3464,143034.0
2023-03-02 10:30:00,361.99,362.45,361.64,362.37,96637.0,349.3464,349.7904,349.0086,349.7132,96637.0
2023-03-02 11:00:00,362.3,362.59,361.7,361.82,135406.0,349.6456,349.9255,349.0666,349.1824,135406.0
2023-03-02 11:30:00,361.81,362.08,361.57,361.99,137563.0,349.1727,349.4333,348.9411,349.3464,137563.0
2023-03-02 12:00:00,361.98,362.16,361.54,361.98,66313.0,349.3368,349.5105,348.9121,349.3368,66313.0
2023-03-02 12:30:00,362.02,362.54,361.93,362.41,92204.0,349.3754,349.8772,349.2885,349.7518,92204.0
2023-03-02 13:00:00,362.41,362.54,362.06,362.08,45844.0,349.7518,349.8772,349.414,349.4333,45844.0
2023-03-02 13:30:00,362.11,364.03,362.08,364.0,173130.0,349.4622,351.3152,349.4333,351.2862,173130.0
2023-03-02 14:00:00,364.04,364.86,363.93,364.83,216805.0,351.3248,352.1162,351.2187,352.0872,216805.0
2023-03-02 14:30:00,364.79,364.95,364.17,364.63,164479.0,352.0486,352.203,351.4503,351.8942,164479.0
2023-03-02 15:00:00,364.62,365.35,364.29,365.24,168131.0,351.8846,352.5891,351.5661,352.4829,168131.0
2023-03-02 15:30:00,365.2,366.36,365.07,365.52,289284.0,352.4443,353.5638,352.3188,352.7531,289284.0
2023-03-03 09:30:00,367.29,368.4,366.79,368.03,238829.0,354.4613,355.5325,353.9788,355.1755,238829.0
2023-03-03 10:00:00,368.03,368.88,366.7,368.81,199330.0,355.1755,355.9958,353.8919,355.9282,199330.0
2023-03-03 10:30:00,368.76,368.94,368.09,368.24,175886.0,355.88,356.0537,355.2334,355.3781,175886.0
2023-03-03 11:00:00,368.24,368.85,368.06,368.68,119419.0,355.3781,355.9668,355.2044,355.8028,119419.0
2023-03-03 11:30:00,368.73,369.55,368.48,369.38,192976.0,355.851,356.6424,355.6097,356.4783,192976.0
2023-03-03 12:00:00,369.4,369.72,369.27,369.55,108967.0,356.4976,356.8064,356.3721,356.6424,108967.0
2023-03-03 12:30:00,369.57,370.34,369.35,370.3,99449.0,356.6617,357.4048,356.4494,357.3662,99449.0
2023-03-03 13:00:00,370.31,370.57,370.05,370.26,150336.0,357.3758,357.6267,357.1249,357.3276,150336.0
2023-03-03 13:30:00,370.38,370.38,370.03,370.21,80774.0,357.4434,357.4434,357.1056,357.2793,80774.0
2023-03-03 14:00:00,370.23,371.03,369.99,371.02,91399.0,357.2986,358.0707,357.067,358.061,91399.0
2023-03-03 14:30:00,371.0,371.14,370.82,371.12,81533.0,358.0417,358.1768,357.868,358.1575,81533.0
2023-03-03 15:00:00,371.17,371.67,370.95,371.26,183061.0,358.2058,358.6883,357.9935,358.2926,183061.0
2023-03-03 15:30:00,371.26,371.45,370.78,371.38,1431886.0,358.2926,358.476,357.8294,358.4085,1431886.0
2023-03-06 09:30:00,372.26,372.95,372.0,372.9,317235.0,359.2577,359.9236,359.0068,359.8754,317235.0
2023-03-06 10:00:00,372.85,374.05,372.43,373.67,201240.0,359.8271,360.9852,359.4218,360.6185,201240.0
2023-03-06 10:30:00,373.73,374.36,373.63,373.7,244532.0,360.6764,361.2844,360.5799,360.6474,244532.0
2023-03-06 11:00:00,373.74,374.44,373.49,373.56,158237.0,360.686,361.3616,360.4448,360.5123,158237.0
2023-03-06 11:30:00,373.54,373.91,373.33,373.81,89733.0,360.493,360.8501,360.2903,360.7536,89733.0
2023-03-06 12:00:00,373.79,374.38,373.72,373.87,94756.0,360.7343,361.3037,360.6667,360.8115,94756.0
2023-03-06 12:30:00,373.85,373.85,372.73,372.91,103802.0,360.7922,360.7922,359.7113,359.885,103802.0
2023-03-06 13:00:00,372.87,373.01,372.47,372.75,49682.0,359.8464,359.9815,359.4604,359.7306,49682.0
2023-03-06 13:30:00,372.74,372.81,371.84,372.1,80449.0,359.7209,359.7885,358.8524,359.1033,80449.0
2023-03-06 14:00:00,372.11,372.52,371.89,372.11,102516.0,359.113,359.5086,358.9006,359.113,102516.0
2023-03-06 14:30:00,372.15,372.37,371.82,371.94,67754.0,359.1516,359.3639,358.8331,358.9489,67754.0
2023-03-06 15:00:00,371.84,372.21,371.37,371.38,150450.0,358.8524,359.2095,358.3988,358.4085,150450.0
2023-03-06 15:30:00,371.37,371.98,371.3,371.7,209357.0,358.3988,358.9875,358.3312,358.7173,209357.0
2023-03-07 09:30:00,371.63,371.89,371.36,371.54,229297.0,358.6497,358.9006,358.3892,358.5629,229297.0
2023-03-07 10:00:00,371.52,371.52,368.07,369.16,259552.0,358.5436,358.5436,355.2141,356.266,259552.0
2023-03-07 10:30:00,369.01,370.55,367.91,367.91,223431.0,356.1212,357.6074,355.0597,355.0597,223431.0
2023-03-07 11:00:00,367.89,368.76,367.6,367.65,166184.0,355.0404,355.88,354.7605,354.8087,166184.0
2023-03-07 11:30:00,367.62,368.54,367.37,367.46,113995.0,354.7798,355.6676,354.5385,354.6254,113995.0
2023-03-07 12:00:00,367.43,369.43,367.42,368.55,165781.0,354.5964,356.5266,354.5868,355.6773,165781.0
2023-03-07 12:30:00,368.46,368.79,367.85,367.89,166404.0,355.5904,355.9089,355.0017,355.0404,166404.0
2023-03-07 13:00:00,367.86,367.92,366.92,367.08,151498.0,355.0114,355.0693,354.1042,354.2586,151498.0
2023-03-07 13:30:00,367.06,367.4,365.88,366.09,137123.0,354.2393,354.5675,353.1006,353.3032,137123.0
2023-03-07 14:00:00,366.07,366.58,365.93,365.99,105018.0,353.2839,353.7761,353.1488,353.2067,105018.0
2023-03-07 14:30:00,365.99,366.17,365.38,365.48,132160.0,353.2067,353.3804,352.618,352.7145,132160.0
2023-03-07 15:00:00,365.46,366.42,365.43,365.96,363616.0,352.6952,353.6217,352.6663,353.1778,363616.0
2023-03-07 15:30:00,366.04,366.81,365.86,366.04,460120.0,353.255,353.9981,353.0813,353.255,460120.0
2023-03-08 09:30:00,366.11,366.71,365.7,366.36,244221.0,353.3225,353.9016,352.9268,353.5638,244221.0
2023-03-08 10:00:00,366.41,366.81,364.67,366.35,233997.0,353.612,353.9981,351.9328,353.5541,233997.0
2023-03-08 10:30:00,366.2,367.3,365.85,366.14,112203.0,353.4094,354.471,353.0716,353.3515,112203.0
2023-03-08 11:00:00,366.19,366.82,366.0,366.27,113164.0,353.3997,354.0077,353.2164,353.4769,113164.0
2023-03-08 11:30:00,366.24,367.29,365.48,366.84,87511.0,353.448,354.4613,352.7145,354.027,87511.0
2023-03-08 12:00:00,367.02,367.06,365.65,365.73,104852.0,354.2007,354.2393,352.8786,352.9558,104852.0
2023-03-08 12:30:00,365.58,366.09,365.06,365.66,121289.0,352.811,353.3032,352.3092,352.8882,121289.0
2023-03-08 13:00:00,365.65,365.87,364.59,364.63,90936.0,352.8786,353.0909,351.8556,351.8942,90936.0
2023-03-08 13:30:00,364.61,365.07,364.44,364.73,131992.0,351.8749,352.3188,351.7109,351.9907,131992.0
2023-03-08 14:00:00,364.82,365.61,364.78,365.56,120005.0,352.0776,352.84,352.039,352.7917,120005.0
2023-03-08 14:30:00,365.56,365.72,365.06,365.13,228257.0,352.7917,352.9461,352.3092,352.3768,228257.0
2023-03-08 15:00:00,365.13,365.33,364.77,365.03,139712.0,352.3768,352.5698,352.0293,352.2802,139712.0
2023-03-08 15:30:00,365.01,366.81,365.0,366.59,413980.0,352.2609,353.9981,352.2513,353.7858,413980.0
2023-03-09 09:30:00,367.35,368.88,367.0,368.33,247821.0,354.5192,355.9958,354.1814,355.465,247821.0
2023-03-09 10:00:00,368.31,368.75,367.04,367.67,169985.0,355.4457,355.8703,354.22,354.828,169985.0
2023-03-09 10:30:00,367.71,368.56,367.49,367.49,144216.0,354.8666,355.6869,354.6543,354.6543,144216.0
2023-03-09 11:00:00,367.49,367.63,366.88,366.9,122775.0,354.6543,354.7894,354.0656,354.0849,122775.0
2023-03-09 11:30:00,366.94,367.29,366.71,366.73,58426.0,354.1235,354.4613,353.9016,353.9209,58426.0
2023-03-09 12:00:00,366.73,366.87,365.88,366.82,157049.0,353.9209,354.056,353.1006,354.0077,157049.0
2023-03-09 12:30:00,366.84,366.92,365.48,365.68,83421.0,354.027,354.1042,352.7145,352.9075,83421.0
2023-03-09 13:00:00,365.64,365.94,364.06,364.33,162827.0,352.8689,353.1585,351.3441,351.6047,162827.0
2023-03-09 13:30:00,364.3,364.35,362.77,363.12,253945.0,351.5757,351.624,350.0992,350.437,253945.0
2023-03-09 14:00:00,363.16,363.37,362.34,362.73,205956.0,350.4756,350.6782,349.6842,350.0606,205956.0
2023-03-09 14:30:00,362.7,362.88,361.46,361.51,348513.0,350.0316,350.2053,348.8349,348.8832,348513.0
2023-03-09 15:00:00,361.53,361.77,358.85,359.73,552066.0,348.9025,349.1341,346.3161,347.1654,552066.0
2023-03-09 15:30:00,359.6,361.13,359.46,359.82,555447.0,347.0399,348.5165,346.9048,347.2522,555447.0
2023-03-10 09:30:00,359.25,359.44,356.04,357.57,608719.0,346.7021,346.8855,343.6042,345.0808,608719.0
2023-03-10 10:00:00,357.65,358.92,356.89,357.27,399597.0,345.158,346.3837,344.4246,344.7913,399597.0
2023-03-10 10:30:00,357.26,359.6,356.93,359.54,308434.0,344.7816,347.0399,344.4632,346.982,308434.0
2023-03-10 11:00:00,359.52,360.69,358.52,360.52,279125.0,346.9627,348.0918,345.9976,347.9278,279125.0
2023-03-10 11:30:00,360.49,361.24,358.09,358.22,433206.0,347.8988,348.6226,345.5826,345.7081,433206.0
2023-03-10 12:00:00,358.18,358.64,356.78,357.39,252428.0,345.6695,346.1134,344.3184,344.9071,252428.0
2023-03-10 12:30:00,357.54,358.56,356.24,356.37,234649.0,345.0519,346.0362,343.7973,343.9227,234649.0
2023-03-10 13:00:00,356.36,356.88,354.24,354.64,503419.0,343.9131,344.4149,341.8671,342.2531,503419.0
2023-03-10 13:30:00,354.6,354.79,353.14,353.62,486385.0,342.2145,342.3979,340.8055,341.2688,486385.0
2023-03-10 14:00:00,353.62,356.01,353.61,354.04,544396.0,341.2688,343.5753,341.2591,341.6741,544396.0
2023-03-10 14:30:00,354.09,356.88,354.05,356.06,577532.0,341.7224,344.4149,341.6838,343.6235,577532.0
2023-03-10 15:00:00,356.04,356.39,354.54,355.39,566785.0,343.6042,343.942,342.1566,342.9769,566785.0
2023-03-10 15:30:00,355.26,355.42,353.48,354.61,1102831.0,342.8515,343.0059,341.1337,342.2242,1102831.0
2023-03-13 09:30:00,350.76,354.87,349.76,354.25,871722.0,338.5087,342.4751,337.5436,341.8768,871722.0
2023-03-13 10:00:00,354.22,355.84,352.55,352.69,520120.0,341.8478,343.4112,340.2361,340.3713,520120.0
2023-03-13 10:30:00,352.82,356.37,352.76,356.22,556176.0,340.4967,343.9227,340.4388,343.778,556176.0
2023-03-13 11:00:00,356.27,358.18,355.81,357.95,337304.0,343.8262,345.6695,343.3823,345.4475,337304.0
2023-03-13 11:30:00,358.06,358.2,355.91,357.33,320200.0,345.5537,345.6888,343.4788,344.8492,320200.0
2023-03-13 12:00:00,357.38,358.67,355.73,356.54,260926.0,344.8974,346.1424,343.3051,344.0868,260926.0
2023-03-13 12:30:00,356.47,357.22,354.81,355.24,404746.0,344.0192,344.743,342.4172,342.8322,404746.0
2023-03-13 13:00:00,355.31,355.97,354.08,355.0,173695.0,342.8997,343.5367,341.7127,342.6006,173695.0
2023-03-13 13:30:00,355.06,356.58,354.24,356.37,245208.0,342.6585,344.1254,341.8671,343.9227,245208.0
2023-03-13 14:00:00,356.34,357.57,356.24,356.89,173835.0,343.8938,345.0808,343.7973,344.4246,173835.0
2023-03-13 14:30:00,357.11,357.88,356.24,356.95,266001.0,344.6369,345.38,343.7973,344.4825,266001.0
2023-03-13 15:00:00,356.89,357.32,354.21,354.74,301807.0,344.4246,344.8395,341.8382,342.3497,301807.0
2023-03-13 15:30:00,354.63,356.24,353.8,354.04,526462.0,342.2435,343.7973,341.4425,341.6741,526462.0
2023-03-14 09:30:00,358.88,360.12,358.28,359.47,509956.0,346.3451,347.5417,345.766,346.9144,509956.0
2023-03-14 10:00:00,359.46,360.45,358.88,360.45,285878.0,346.9048,347.8602,346.3451,347.8602,285878.0
2023-03-14 10:30:00,360.49,361.12,360.15,360.19,211492.0,347.8988,348.5068,347.5707,347.6093,211492.0
2023-03-14 11:00:00,360.29,361.51,360.11,361.19,199916.0,347.7058,348.8832,347.5321,348.5744,199916.0
2023-03-14 11:30:00,361.2,361.49,360.64,360.71,173423.0,348.584,348.8639,348.0436,348.1111,173423.0
2023-03-14 12:00:00,360.77,360.96,359.84,359.97,149409.0,348.169,348.3524,347.2715,347.397,149409.0
2023-03-14 12:30:00,359.93,360.66,359.37,359.64,241656.0,347.3584,348.0629,346.8179,347.0785,241656.0
2023-03-14 13:00:00,359.66,359.93,357.02,358.16,302725.0,347.0978,347.3584,344.55,345.6502,302725.0
2023-03-14 13:30:00,358.06,358.84,357.28,357.61,211403.0,345.5537,346.3064,344.8009,345.1194,211403.0
2023-03-14 14:00:00,357.57,358.0,356.25,357.8,258426.0,345.0808,345.4958,343.8069,345.3028,258426.0
2023-03-14 14:30:00,357.82,358.34,357.18,357.31,188909.0,345.3221,345.8239,344.7044,344.8299,188909.0
2023-03-14 15:00:00,357.35,357.74,355.63,356.72,298389.0,344.8685,345.2449,343.2086,344.2605,298389.0
2023-03-14 15:30:00,356.72,360.33,356.44,359.87,593533.0,344.2605,347.7444,343.9903,347.3005,593533.0
2023-03-15 09:30:00,354.58,356.23,353.95,354.36,432761.0,342.1952,343.7876,341.5872,341.9829,432761.0
2023-03-15 10:00:00,354.23,355.98,353.84,354.33,314213.0,341.8575,343.5463,341.4811,341.954,314213.0
2023-03-15 10:30:00,354.53,355.12,353.15,354.84,337811.0,342.147,342.7164,340.8152,342.4462,337811.0
2023-03-15 11:00:00,354.8,355.9,354.36,354.92,235575.0,342.4076,343.4691,341.9829,342.5234,235575.0
2023-03-15 11:30:00,354.99,355.92,354.31,354.44,256977.0,342.5909,343.4884,341.9347,342.0601,256977.0
2023-03-15 12:00:00,354.42,354.86,353.06,353.64,276314.0,342.0408,342.4655,340.7283,341.2881,276314.0
2023-03-15 12:30:00,353.62,354.22,352.56,352.98,343354.0,341.2688,341.8478,340.2458,340.6511,343354.0
2023-03-15 13:00:00,352.92,355.11,352.67,355.05,267030.0,340.5932,342.7067,340.352,342.6488,267030.0
2023-03-15 13:30:00,355.02,355.55,353.82,355.14,266889.0,342.6199,343.1314,341.4618,342.7357,266889.0
2023-03-15 14:00:00,355.13,357.88,354.17,356.91,394226.0,342.726,345.38,341.7996,344.4439,394226.0
2023-03-15 14:30:00,357.03,357.63,355.92,357.13,362586.0,344.5597,345.1387,343.4884,344.6562,362586.0
2023-03-15 15:00:00,357.16,357.79,355.9,357.2,430679.0,344.6851,345.2931,343.4691,344.7237,430679.0
2023-03-15 15:30:00,357.16,357.76,355.42,357.75,931935.0,344.6851,345.2642,343.0059,345.2545,931935.0
2023-03-16 09:30:00,355.43,357.1,354.99,357.03,274283.0,343.0156,344.6272,342.5909,344.5597,274283.0
2023-03-16 10:00:00,357.02,357.37,355.23,356.29,249094.0,344.55,344.8878,342.8225,343.8455,249094.0
2023-03-16 10:30:00,356.38,360.24,356.18,359.85,329063.0,343.9324,347.6575,343.7394,347.2812,329063.0
2023-03-16 11:00:00,359.94,361.57,359.11,361.14,301715.0,347.368,348.9411,346.567,348.5261,301715.0
2023-03-16 11:30:00,361.25,362.45,360.67,361.91,310001.0,348.6323,349.7904,348.0725,349.2692,310001.0
2023-03-16 12:00:00,361.91,362.09,360.6,361.83,165888.0,349.2692,349.4429,348.005,349.192,165888.0
2023-03-16 12:30:00,361.85,363.4,361.11,363.21,317285.0,349.2113,350.7072,348.4972,350.5238,317285.0
2023-03-16 13:00:00,363.22,364.0,362.56,363.15,324878.0,350.5335,351.2862,349.8965,350.4659,324878.0
2023-03-16 13:30:00,363.12,363.24,362.36,363.02,167844.0,350.437,350.5528,349.7035,350.3404,167844.0
2023-03-16 14:00:00,362.94,362.99,362.03,362.72,225902.0,350.2632,350.3115,349.385,350.0509,225902.0
2023-03-16 14:30:00,362.69,363.18,361.7,363.15,170726.0,350.022,350.4949,349.0666,350.4659,170726.0
2023-03-16 15:00:00,363.22,364.0,363.02,363.85,229206.0,350.5335,351.2862,350.3404,351.1415,229206.0
2023-03-16 15:30:00,363.86,364.26,363.24,363.91,509187.0,351.1511,351.5371,350.5528,351.1994,509187.0
2023-03-17 09:30:00,362.76,363.59,361.84,362.31,353590.0,350.0895,350.8905,349.2017,349.6552,353590.0
2023-03-17 10:00:00,362.43,363.79,360.27,360.84,314421.0,349.7711,351.0836,347.6865,348.2366,314421.0
2023-03-17 10:30:00,360.88,361.04,359.24,360.0,437979.0,348.2752,348.4296,346.6925,347.4259,437979.0
2023-03-17 11:00:00,359.84,360.64,358.82,359.35,344930.0,347.2715,348.0436,346.2871,346.7986,344930.0
2023-03-17 11:30:00,359.31,359.97,358.44,359.35,285352.0,346.76,347.397,345.9204,346.7986,285352.0
2023-03-17 12:00:00,359.35,360.5,359.31,360.39,208151.0,346.7986,347.9085,346.76,347.8023,208151.0
2023-03-17 12:30:00,360.43,361.37,359.68,360.11,385140.0,347.8409,348.7481,347.1171,347.5321,385140.0
2023-03-17 13:00:00,360.14,361.22,359.93,360.58,208516.0,347.561,348.6033,347.3584,347.9857,208516.0
2023-03-17 13:30:00,360.57,361.08,359.94,360.59,229105.0,347.976,348.4682,347.368,347.9953,229105.0
2023-03-17 14:00:00,360.75,361.07,358.75,358.91,297166.0,348.1497,348.4586,346.2196,346.374,297166.0
2023-03-17 14:30:00,358.88,359.78,358.42,359.38,190377.0,346.3451,347.2136,345.9011,346.8276,190377.0
2023-03-17 15:00:00,359.42,360.56,359.02,360.45,336476.0,346.8662,347.9664,346.4802,347.8602,336476.0
2023-03-17 15:30:00,360.45,360.46,359.26,359.87,450754.0,347.8602,347.8699,346.7118,347.3005,450754.0
2023-03-20 09:30:00,360.47,361.66,359.82,361.24,348051.0,347.8795,349.028,347.2522,348.6226,348051.0
2023-03-20 10:00:00,361.47,362.23,360.61,361.96,289947.0,348.8446,349.578,348.0146,349.3175,289947.0
2023-03-20 10:30:00,361.95,362.64,361.4,362.56,165254.0,349.3078,349.9737,348.777,349.8965,165254.0
2023-03-20 11:00:00,362.74,363.58,362.26,363.45,162781.0,350.0702,350.8809,349.607,350.7554,162781.0
2023-03-20 11:30:00,363.46,363.52,361.94,362.06,100776.0,350.7651,350.823,349.2982,349.414,100776.0
2023-03-20 12:00:00,361.99,362.17,360.43,361.39,139660.0,349.3464,349.5201,347.8409,348.7674,139660.0
2023-03-20 12:30:00,361.36,362.65,361.24,362.48,140492.0,348.7384,349.9834,348.6226,349.8193,140492.0
2023-03-20 13:00:00,362.49,363.27,362.38,362.81,147357.0,349.829,350.5817,349.7228,350.1378,147357.0
2023-03-20 13:30:00,362.83,363.12,362.31,362.54,87757.0,350.1571,350.437,349.6552,349.8772,87757.0
2023-03-20 14:00:00,362.52,362.8,361.94,362.5,87820.0,349.8579,350.1281,349.2982,349.8386,87820.0
2023-03-20 14:30:00,362.45,362.82,361.6,362.26,185812.0,349.7904,350.1474,348.97,349.607,185812.0
2023-03-20 15:00:00,362.21,362.63,361.87,362.51,120384.0,349.5587,349.9641,349.2306,349.8483,120384.0
2023-03-20 15:30:00,362.44,363.53,362.36,363.12,340883.0,349.7807,350.8326,349.7035,350.437,340883.0
2023-03-21 09:30:00,366.42,367.1,366.3,366.97,271504.0,353.6217,354.2779,353.5059,354.1525,271504.0
2023-03-21 10:00:00,367.07,367.42,365.34,365.69,164426.0,354.249,354.5868,352.5794,352.9172,164426.0
2023-03-21 10:30:00,365.65,366.24,365.18,365.47,211041.0,352.8786,353.448,352.425,352.7049,211041.0
2023-03-21 11:00:00,365.41,366.48,365.41,366.12,117187.0,352.647,353.6796,352.647,353.3322,117187.0
2023-03-21 11:30:00,366.16,366.35,364.88,365.18,117052.0,353.3708,353.5541,352.1355,352.425,117052.0
2023-03-21 12:00:00,365.18,365.88,364.97,365.75,103005.0,352.425,353.1006,352.2223,352.9751,103005.0
2023-03-21 12:30:00,365.83,366.1,365.34,365.66,84429.0,353.0523,353.3129,352.5794,352.8882,84429.0
2023-03-21 13:00:00,365.66,366.22,365.41,366.14,74664.0,352.8882,353.4287,352.647,353.3515,74664.0
2023-03-21 13:30:00,366.2,366.57,365.54,365.56,103721.0,353.4094,353.7665,352.7724,352.7917,103721.0
2023-03-21 14:00:00,365.56,366.35,365.51,366.25,100948.0,352.7917,353.5541,352.7435,353.4576,100948.0
2023-03-21 14:30:00,366.27,367.03,366.12,366.84,132421.0,353.4769,354.2104,353.3322,354.027,132421.0
2023-03-21 15:00:00,366.82,367.55,366.81,367.34,154831.0,354.0077,354.7122,353.9981,354.5096,154831.0
2023-03-21 15:30:00,367.34,368.41,367.16,367.91,1076078.0,354.5096,355.5422,354.3358,355.0597,1076078.0
2023-03-22 09:30:00,367.78,367.89,367.18,367.65,182048.0,354.9342,355.0404,354.3551,354.8087,182048.0
2023-03-22 10:00:00,367.63,368.84,367.45,368.73,133318.0,354.7894,355.9572,354.6157,355.851,133318.0
2023-03-22 10:30:00,368.79,368.85,368.21,368.3,161308.0,355.9089,355.9668,355.3492,355.436,161308.0
2023-03-22 11:00:00,368.28,368.4,367.55,367.91,158030.0,355.4167,355.5325,354.7122,355.0597,158030.0
2023-03-22 11:30:00,367.95,368.19,367.8,367.94,157006.0,355.0983,355.3299,354.9535,355.0886,157006.0
2023-03-22 12:00:00,367.97,368.0,367.18,367.46,95232.0,355.1176,355.1465,354.3551,354.6254,95232.0
2023-03-22 12:30:00,367.34,367.5,366.96,367.03,57212.0,354.5096,354.664,354.1428,354.2104,57212.0
2023-03-22 13:00:00,367.05,367.35,366.55,367.34,73339.0,354.2297,354.5192,353.7472,354.5096,73339.0
2023-03-22 13:30:00,367.33,367.86,367.25,367.63,137266.0,354.4999,355.0114,354.4227,354.7894,137266.0
2023-03-22 14:00:00,367.75,370.54,367.58,368.88,366451.0,354.9052,357.5978,354.7412,355.9958,366451.0
2023-03-22 14:30:00,368.9,371.22,366.61,367.67,338639.0,356.0151,358.254,353.8051,354.828,338639.0
2023-03-22 15:00:00,367.53,368.78,364.95,367.98,377232.0,354.6929,355.8993,352.203,355.1272,377232.0
2023-03-22 15:30:00,367.94,368.11,361.66,361.75,503450.0,355.0886,355.2527,349.028,349.1148,503450.0
2023-03-23 09:30:00,364.39,365.42,364.31,365.19,297974.0,351.6626,352.6566,351.5854,352.4347,297974.0
2023-03-23 10:00:00,365.22,366.44,365.18,365.96,283168.0,352.4636,353.641,352.425,353.1778,283168.0
2023-03-23 10:30:00,365.91,367.64,365.66,367.57,248046.0,353.1295,354.7991,352.8882,354.7315,248046.0
2023-03-23 11:00:00,367.65,368.29,367.01,367.05,184876.0,354.8087,355.4264,354.1911,354.2297,184876.0
2023-03-23 11:30:00,367.2,367.72,366.93,367.19,162286.0,354.3745,354.8763,354.1139,354.3648,162286.0
2023-03-23 12:00:00,367.14,367.4,366.35,366.74,131813.0,354.3165,354.5675,353.5541,353.9305,131813.0
2023-03-23 12:30:00,366.83,367.1,365.81,365.94,152819.0,354.0174,354.2779,353.033,353.1585,152819.0
2023-03-23 13:00:00,365.92,366.3,364.16,364.69,222116.0,353.1392,353.5059,351.4406,351.9521,222116.0
2023-03-23 13:30:00,364.68,365.44,364.08,364.15,127843.0,351.9425,352.6759,351.3634,351.431,127843.0
2023-03-23 14:00:00,364.31,364.63,362.38,362.38,120610.0,351.5854,351.8942,349.7228,349.7228,120610.0
2023-03-23 14:30:00,362.34,362.83,360.29,361.75,332377.0,349.6842,350.1571,347.7058,349.1148,332377.0
2023-03-23 15:00:00,361.89,364.16,360.12,361.43,500212.0,349.2499,351.4406,347.5417,348.806,500212.0
2023-03-23 15:30:00,361.38,364.33,360.9,362.64,714231.0,348.7577,351.6047,348.2945,349.9737,714231.0
2023-03-24 09:30:00,359.98,360.05,357.72,359.77,340728.0,348.8279,348.8958,346.638,348.6244,340728.0
2023-03-24 10:00:00,359.81,360.68,358.47,360.47,296367.0,348.6632,349.5063,347.3647,349.3028,296367.0
2023-03-24 10:30:00,360.53,360.95,359.0,359.61,175192.0,349.3609,349.7679,347.8783,348.4694,175192.0
2023-03-24 11:00:00,359.62,360.04,358.2,358.99,153413.0,348.4791,348.8861,347.1031,347.8686,153413.0
2023-03-24 11:30:00,359.0,361.28,358.64,361.14,207933.0,347.8783,350.0877,347.5295,349.952,207933.0
2023-03-24 12:00:00,361.21,361.94,359.86,360.34,154031.0,350.0198,350.7272,348.7117,349.1768,154031.0
2023-03-24 12:30:00,360.46,361.73,360.27,361.31,107763.0,349.2931,350.5237,349.109,350.1167,107763.0
2023-03-24 13:00:00,361.55,362.04,360.79,361.53,132426.0,350.3493,350.8241,349.6129,350.3299,132426.0
2023-03-24 13:30:00,361.58,362.25,361.07,361.55,183725.0,350.3784,351.0276,349.8842,350.3493,183725.0
2023-03-24 14:00:00,361.64,362.48,361.43,362.1,180772.0,350.4365,351.2505,350.233,350.8823,180772.0
2023-03-24 14:30:00,362.11,362.97,362.05,362.55,137442.0,350.892,351.7253,350.8338,351.3183,137442.0
2023-03-24 15:00:00,362.59,363.53,361.98,363.3,152379.0,351.3571,352.268,350.766,352.0451,152379.0
2023-03-24 15:30:00,363.28,363.63,362.35,363.52,455477.0,352.0257,352.3649,351.1245,352.2583,455477.0
2023-03-27 09:30:00,365.73,366.43,365.08,365.63,425765.0,354.3998,355.0781,353.7699,354.3029,425765.0
2023-03-27 10:00:00,365.65,365.81,364.77,364.86,528087.0,354.3223,354.4773,353.4696,353.5568,528087.0
2023-03-27 10:30:00,364.81,364.95,364.0,364.12,375523.0,353.5083,353.644,352.7234,352.8397,375523.0
2023-03-27 11:00:00,364.1,364.41,363.63,364.32,311697.0,352.8203,353.1207,352.3649,353.0335,311697.0
2023-03-27 11:30:00,364.33,364.55,363.4,363.73,92018.0,353.0432,353.2564,352.142,352.4618,92018.0
2023-03-27 12:00:00,363.67,364.54,363.45,364.5,121155.0,352.4036,353.2467,352.1904,353.2079,121155.0
2023-03-27 12:30:00,364.56,364.62,363.88,364.17,90790.0,353.2661,353.3242,352.6071,352.8881,90790.0
2023-03-27 13:00:00,364.21,364.77,363.83,364.71,118188.0,352.9269,353.4696,352.5587,353.4114,118188.0
2023-03-27 13:30:00,364.71,365.19,364.56,364.58,79640.0,353.4114,353.8765,353.2661,353.2854,79640.0
2023-03-27 14:00:00,364.62,365.29,364.13,365.08,121277.0,353.3242,353.9734,352.8494,353.7699,121277.0
2023-03-27 14:30:00,365.09,365.71,365.06,365.66,145121.0,353.7796,354.3804,353.7506,354.332,145121.0
2023-03-27 15:00:00,365.7,365.84,364.92,365.35,102866.0,354.3707,354.5064,353.6149,354.0316,102866.0
2023-03-27 15:30:00,365.32,365.47,363.63,364.2,282015.0,354.0025,354.1479,352.3649,352.9172,282015.0
2023-03-28 09:30:00,363.54,363.81,362.84,363.27,231273.0,352.2777,352.5393,351.5993,352.016,231273.0
2023-03-28 10:00:00,363.32,364.2,362.94,363.7,163047.0,352.0645,352.9172,351.6962,352.4327,163047.0
2023-03-28 10:30:00,363.7,363.7,362.46,362.67,128442.0,352.4327,352.4327,351.2311,351.4346,128442.0
2023-03-28 11:00:00,362.65,363.65,362.64,363.56,123617.0,351.4152,352.3842,351.4055,352.297,123617.0
2023-03-28 11:30:00,363.56,363.95,363.46,363.79,74512.0,352.297,352.675,352.2001,352.5199,74512.0
2023-03-28 12:00:00,363.89,363.91,363.09,363.22,124134.0,352.6168,352.6362,351.8416,351.9676,124134.0
2023-03-28 12:30:00,363.2,363.48,362.97,363.09,71036.0,351.9482,352.2195,351.7253,351.8416,71036.0
2023-03-28 13:00:00,363.24,363.29,362.68,362.79,67311.0,351.9869,352.0354,351.4443,351.5509,67311.0
2023-03-28 13:30:00,362.75,362.91,361.68,361.81,118999.0,351.5121,351.6672,350.4753,350.6013,118999.0
2023-03-28 14:00:00,361.79,362.38,361.72,362.22,135423.0,350.5819,351.1536,350.514,350.9985,135423.0
2023-03-28 14:30:00,362.24,362.81,361.96,362.69,84606.0,351.0179,351.5703,350.7466,351.454,84606.0
2023-03-28 15:00:00,362.77,363.12,362.44,362.53,100472.0,351.5315,351.8707,351.2117,351.2989,100472.0
2023-03-28 15:30:00,362.52,363.56,362.28,363.5,285432.0,351.2893,352.297,351.0567,352.2389,285432.0
2023-03-29 09:30:00,367.4,367.58,366.96,367.33,637284.0,356.0181,356.1925,355.5917,355.9502,637284.0
2023-03-29 10:00:00,367.45,367.72,366.81,366.99,264971.0,356.0665,356.3282,355.4464,355.6208,264971.0
2023-03-29 10:30:00,366.98,367.12,366.29,366.37,279023.0,355.6111,355.7467,354.9425,355.02,279023.0
2023-03-29 11:00:00,366.36,366.93,366.31,366.85,179220.0,355.0103,355.5626,354.9618,355.4851,179220.0
2023-03-29 11:30:00,366.88,367.37,366.8,367.36,155335.0,355.5142,355.989,355.4367,355.9793,155335.0
2023-03-29 12:00:00,367.39,367.55,366.99,367.34,161337.0,356.0084,356.1634,355.6208,355.9599,161337.0
2023-03-29 12:30:00,367.34,367.58,367.0,367.14,145700.0,355.9599,356.1925,355.6305,355.7661,145700.0
2023-03-29 13:00:00,367.11,367.84,366.98,367.79,121141.0,355.7371,356.4444,355.6111,356.396,121141.0
2023-03-29 13:30:00,367.79,367.79,366.89,367.01,125328.0,356.396,356.396,355.5239,355.6402,125328.0
2023-03-29 14:00:00,367.07,367.42,366.76,367.34,154176.0,355.6983,356.0375,355.3979,355.9599,154176.0
2023-03-29 14:30:00,367.34,368.1,367.28,368.05,162045.0,355.9599,356.6964,355.9018,356.6479,162045.0
2023-03-29 15:00:00,368.03,368.67,367.58,368.58,235580.0,356.6286,357.2487,356.1925,357.1615,235580.0
2023-03-29 15:30:00,368.57,368.94,368.18,368.7,296315.0,357.1518,357.5104,356.7739,357.2778,296315.0
2023-03-30 09:30:00,371.23,371.35,370.71,371.22,390622.0,359.7294,359.8457,359.2255,359.7197,390622.0
2023-03-30 10:00:00,371.25,371.48,370.08,370.98,258538.0,359.7488,359.9717,358.615,359.4872,258538.0
2023-03-30 10:30:00,371.0,371.31,370.63,370.77,312705.0,359.5065,359.8069,359.148,359.2837,312705.0
2023-03-30 11:00:00,370.81,371.16,370.43,370.68,134486.0,359.3224,359.6616,358.9542,359.1965,134486.0
2023-03-30 11:30:00,370.66,370.71,370.0,370.26,103254.0,359.1771,359.2255,358.5375,358.7895,103254.0
2023-03-30 12:00:00,370.3,370.47,369.95,370.0,86580.0,358.8282,358.993,358.4891,358.5375,86580.0
2023-03-30 12:30:00,370.05,370.05,369.38,369.67,107948.0,358.586,358.586,357.9367,358.2178,107948.0
2023-03-30 13:00:00,369.59,370.05,369.57,369.7,122168.0,358.1402,358.586,358.1208,358.2468,122168.0
2023-03-30 13:30:00,369.71,369.71,369.1,369.58,93801.0,358.2565,358.2565,357.6654,358.1305,93801.0
2023-03-30 14:00:00,369.63,370.37,369.56,370.32,120280.0,358.179,358.8961,358.1112,358.8476,120280.0
2023-03-30 14:30:00,370.35,370.68,370.1,370.39,105090.0,358.8767,359.1965,358.6344,358.9154,105090.0
2023-03-30 15:00:00,370.35,370.76,370.12,370.66,126845.0,358.8767,359.274,358.6538,359.1771,126845.0
2023-03-30 15:30:00,370.66,370.94,370.51,370.86,315629.0,359.1771,359.4484,359.0317,359.3709,315629.0
2023-03-31 09:30:00,371.78,372.76,371.65,372.53,404497.0,360.2624,361.212,360.1364,360.9891,404497.0
2023-03-31 10:00:00,372.57,372.96,372.43,372.69,163967.0,361.0279,361.4058,360.8922,361.1442,163967.0
2023-03-31 10:30:00,372.61,373.26,372.61,373.17,88176.0,361.0667,361.6965,361.0667,361.6093,88176.0
2023-03-31 11:00:00,373.2,373.93,373.04,373.67,117439.0,361.6384,362.3458,361.4833,362.0938,117439.0
2023-03-31 11:30:00,373.66,374.04,373.58,374.04,171501.0,362.0841,362.4524,362.0066,362.4524,171501.0
2023-03-31 12:00:00,374.02,374.54,373.97,374.47,166218.0,362.433,362.9369,362.3845,362.869,166218.0
2023-03-31 12:30:00,374.48,374.48,373.96,374.12,142923.0,362.8787,362.8787,362.3748,362.5299,142923.0
2023-03-31 13:00:00,374.12,374.21,373.83,373.92,105767.0,362.5299,362.6171,362.2489,362.3361,105767.0
2023-03-31 13:30:00,373.98,374.13,373.62,374.04,79916.0,362.3942,362.5396,362.0454,362.4524,79916.0
2023-03-31 14:00:00,374.06,374.56,373.87,374.1,80833.0,362.4717,362.9563,362.2876,362.5105,80833.0
2023-03-31 14:30:00,374.11,374.43,373.95,374.38,125485.0,362.5202,362.8303,362.3652,362.7818,125485.0
2023-03-31 15:00:00,374.4,375.81,374.4,375.71,295090.0,362.8012,364.1675,362.8012,364.0706,295090.0
2023-03-31 15:30:00,375.7,376.34,374.84,376.05,972852.0,364.0609,364.6811,363.2276,364.4001,972852.0
2023-04-03 09:30:00,375.6,377.29,375.6,376.76,380801.0,363.964,365.6017,363.964,365.0881,380801.0
2023-04-03 10:00:00,376.85,377.85,376.77,377.75,246897.0,365.1753,366.1443,365.0978,366.0474,246897.0
2023-04-03 10:30:00,377.84,377.91,375.72,375.73,359641.0,366.1346,366.2025,364.0803,364.09,359641.0
2023-04-03 11:00:00,375.74,375.95,375.22,375.78,184436.0,364.0997,364.3032,363.5958,364.1385,184436.0
2023-04-03 11:30:00,375.77,376.19,375.72,376.18,103482.0,364.1288,364.5358,364.0803,364.5261,103482.0
2023-04-03 12:00:00,376.2,376.54,376.08,376.33,126086.0,364.5455,364.8749,364.4292,364.6714,126086.0
2023-04-03 12:30:00,376.32,376.44,375.96,376.01,65667.0,364.6617,364.778,364.3129,364.3613,65667.0
2023-04-03 13:00:00,375.98,376.42,375.7,375.94,99194.0,364.3323,364.7586,364.0609,364.2935,99194.0
2023-04-03 13:30:00,375.92,376.28,375.66,375.94,108218.0,364.2741,364.623,364.0222,364.2935,108218.0
2023-04-03 14:00:00,375.94,376.35,375.83,376.29,87251.0,364.2935,364.6908,364.1869,364.6327,87251.0
2023-04-03 14:30:00,376.29,377.07,376.26,377.01,155424.0,364.6327,365.3885,364.6036,365.3304,155424.0
2023-04-03 15:00:00,377.04,377.56,376.94,377.43,154902.0,365.3594,365.8633,365.2625,365.7373,154902.0
2023-04-03 15:30:00,377.43,377.75,377.15,377.53,326422.0,365.7373,366.0474,365.466,365.8343,326422.0
2023-04-04 09:30:00,378.19,378.2,377.09,377.57,241621.0,366.4738,366.4835,365.4079,365.873,241621.0
2023-04-04 10:00:00,377.62,378.4,376.65,377.03,241497.0,365.9215,366.6773,364.9815,365.3497,241497.0
2023-04-04 10:30:00,377.06,377.6,376.25,376.42,192442.0,365.3788,365.9021,364.5939,364.7586,192442.0
2023-04-04 11:00:00,376.35,376.36,375.03,375.64,142510.0,364.6908,364.7005,363.4117,364.0028,142510.0
2023-04-04 11:30:00,375.59,375.83,375.06,375.1,118520.0,363.9544,364.1869,363.4408,363.4795,118520.0
2023-04-04 12:00:00,375.07,375.26,374.13,375.05,158336.0,363.4505,363.6346,362.5396,363.4311,158336.0
2023-04-04 12:30:00,375.12,375.27,374.75,375.15,114722.0,363.4989,363.6443,363.1404,363.528,114722.0
2023-04-04 13:00:00,375.14,375.84,374.95,375.75,88699.0,363.5183,364.1966,363.3342,364.1094,88699.0
2023-04-04 13:30:00,375.77,375.98,375.28,375.47,122129.0,364.1288,364.3323,363.654,363.8381,122129.0
2023-04-04 14:00:00,375.4,375.69,374.75,374.8,90744.0,363.7702,364.0513,363.1404,363.1888,90744.0
2023-04-04 14:30:00,374.76,375.22,374.56,374.75,112538.0,363.1501,363.5958,362.9563,363.1404,112538.0
2023-04-04 15:00:00,374.65,375.3,374.53,374.62,133600.0,363.0435,363.6733,362.9272,363.0144,133600.0
2023-04-04 15:30:00,374.69,375.47,374.36,375.44,277819.0,363.0822,363.8381,362.7625,363.809,277819.0
2023-04-05 09:30:00,374.71,375.4,374.59,375.17,350419.0,363.1016,363.7702,362.9853,363.5474,350419.0
2023-04-05 10:00:00,375.22,375.42,374.12,374.21,180268.0,363.5958,363.7896,362.5299,362.6171,180268.0
2023-04-05 10:30:00,374.09,374.57,373.2,373.32,164793.0,362.5008,362.966,361.6384,361.7547,164793.0
2023-04-05 11:00:00,373.29,373.92,373.11,373.52,151843.0,361.7256,362.3361,361.5512,361.9485,151843.0
2023-04-05 11:30:00,373.54,374.26,373.45,373.96,134138.0,361.9679,362.6656,361.8806,362.3748,134138.0
2023-04-05 12:00:00,373.96,374.01,372.92,373.12,168197.0,362.3748,362.4233,361.3671,361.5609,168197.0
2023-04-05 12:30:00,373.12,373.47,372.89,373.14,109851.0,361.5609,361.9,361.338,361.5803,109851.0
2023-04-05 13:00:00,373.13,373.96,373.0,373.81,118042.0,361.5706,362.3748,361.4446,362.2295,118042.0
2023-04-05 13:30:00,373.84,374.1,373.5,374.06,95865.0,362.2586,362.5105,361.9291,362.4717,95865.0
2023-04-05 14:00:00,374.05,374.52,373.96,374.0,115210.0,362.4621,362.9175,362.3748,362.4136,115210.0
2023-04-05 14:30:00,373.97,374.62,373.96,374.34,286726.0,362.3845,363.0144,362.3748,362.7431,286726.0
2023-04-05 15:00:00,374.3,374.37,373.77,374.09,293925.0,362.7043,362.7721,362.1907,362.5008,293925.0
2023-04-05 15:30:00,374.1,374.69,374.09,374.52,263498.0,362.5105,363.0822,362.5008,362.9175,263498.0
2023-04-06 09:30:00,373.67,373.8,372.72,373.08,250618.0,362.0938,362.2198,361.1733,361.5221,250618.0
2023-04-06 10:00:00,373.12,374.16,373.06,373.7,193459.0,361.5609,362.5687,361.5027,362.1229,193459.0
2023-04-06 10:30:00,373.75,374.02,373.1,373.35,199186.0,362.1714,362.433,361.5415,361.7837,199186.0
2023-04-06 11:00:00,373.38,374.21,373.18,374.05,117343.0,361.8128,362.6171,361.619,362.4621,117343.0
2023-04-06 11:30:00,374.02,374.95,373.96,374.92,115295.0,362.433,363.3342,362.3748,363.3051,115295.0
2023-04-06 12:00:00,374.98,375.41,374.98,375.25,195004.0,363.3632,363.7799,363.3632,363.6249,195004.0
2023-04-06 12:30:00,375.3,375.87,375.26,375.41,104495.0,363.6733,364.2257,363.6346,363.7799,104495.0
2023-04-06 13:00:00,375.37,375.92,375.23,375.75,105068.0,363.7412,364.2741,363.6055,364.1094,105068.0
2023-04-06 13:30:00,375.77,375.94,375.52,375.62,113362.0,364.1288,364.2935,363.8865,363.9834,113362.0
2023-04-06 14:00:00,375.63,376.07,375.55,376.01,135122.0,363.9931,364.4195,363.9156,364.3613,135122.0
2023-04-06 14:30:00,376.05,376.19,375.62,375.71,147327.0,364.4001,364.5358,363.9834,364.0706,147327.0
2023-04-06 15:00:00,375.73,375.9,375.26,375.63,288418.0,364.09,364.2547,363.6346,363.9931,288418.0
2023-04-06 15:30:00,375.65,375.98,375.54,375.91,384054.0,364.0125,364.3323,363.9059,364.2644,384054.0
2023-04-10 09:30:00,373.55,373.75,372.96,373.18,348597.0,361.9775,362.1714,361.4058,361.619,348597.0
2023-04-10 10:00:00,373.06,374.03,373.03,373.41,153061.0,361.5027,362.4427,361.4737,361.8419,153061.0
2023-04-10 10:30:00,373.49,374.23,373.46,373.63,112948.0,361.9194,362.6365,361.8903,362.0551,112948.0
2023-04-10 11:00:00,373.67,374.43,373.66,374.25,107797.0,362.0938,362.8303,362.0841,362.6559,107797.0
2023-04-10 11:30:00,374.36,374.6,373.87,373.88,151990.0,362.7625,362.995,362.2876,362.2973,151990.0
2023-04-10 12:00:00,373.87,373.92,373.24,373.8,70245.0,362.2876,362.3361,361.6772,362.2198,70245.0
2023-04-10 12:30:00,373.83,375.15,373.82,375.08,150237.0,362.2489,363.528,362.2392,363.4602,150237.0
2023-04-10 13:00:00,375.11,375.54,375.06,375.46,76556.0,363.4892,363.9059,363.4408,363.8284,76556.0
2023-04-10 13:30:00,375.47,375.62,375.01,375.37,104507.0,363.8381,363.9834,363.3923,363.7412,104507.0
2023-04-10 14:00:00,375.41,375.79,375.18,375.51,63259.0,363.7799,364.1482,363.5571,363.8768,63259.0
2023-04-10 14:30:00,375.57,375.84,375.2,375.79,87210.0,363.935,364.1966,363.5764,364.1482,87210.0
2023-04-10 15:00:00,375.86,375.97,375.49,375.5,141215.0,364.216,364.3226,363.8574,363.8671,141215.0
2023-04-10 15:30:00,375.59,376.39,375.43,376.35,358723.0,363.9544,364.7296,363.7993,364.6908,358723.0
2023-04-11 09:30:00,376.9,376.92,376.15,376.24,174297.0,365.2238,365.2431,364.497,364.5842,174297.0
2023-04-11 10:00:00,376.31,376.64,376.07,376.59,182847.0,364.652,364.9718,364.4195,364.9234,182847.0
2023-04-11 10:30:00,376.64,376.68,375.69,376.09,73107.0,364.9718,365.0106,364.0513,364.4389,73107.0
2023-04-11 11:00:00,376.12,376.77,376.1,376.5,112253.0,364.4679,365.0978,364.4486,364.8362,112253.0
2023-04-11 11:30:00,376.46,376.75,376.19,376.7,67402.0,364.7974,365.0784,364.5358,365.03,67402.0
2023-04-11 12:00:00,376.75,377.15,376.67,376.92,129507.0,365.0784,365.466,365.0009,365.2431,129507.0
2023-04-11 12:30:00,376.97,377.11,376.52,377.01,170297.0,365.2916,365.4273,364.8555,365.3304,170297.0
2023-04-11 13:00:00,377.05,377.3,376.8,377.12,96314.0,365.3691,365.6114,365.1269,365.437,96314.0
2023-04-11 13:30:00,377.13,377.47,376.98,377.46,110192.0,365.4466,365.7761,365.3013,365.7664,110192.0
2023-04-11 14:00:00,377.5,377.53,377.18,377.53,83446.0,365.8052,365.8343,365.4951,365.8343,83446.0
2023-04-11 14:30:00,377.56,377.69,377.42,377.55,107859.0,365.8633,365.9893,365.7277,365.8536,107859.0
2023-04-11 15:00:00,377.52,377.76,377.23,377.56,230409.0,365.8246,366.0571,365.5435,365.8633,230409.0
2023-04-11 15:30:00,377.62,377.64,375.99,376.4,921113.0,365.9215,365.9408,364.342,364.7393,921113.0
2023-04-12 09:30:00,378.4,378.62,376.79,377.35,251719.0,366.6773,366.8905,365.1172,365.6598,251719.0
2023-04-12 10:00:00,377.36,378.33,376.97,378.06,146729.0,365.6695,366.6095,365.2916,366.3478,146729.0
2023-04-12 10:30:00,378.12,378.24,375.83,375.97,178460.0,366.406,366.5223,364.1869,364.3226,178460.0
2023-04-12 11:00:00,375.84,376.29,375.02,376.26,276424.0,364.1966,364.6327,363.402,364.6036,276424.0
2023-04-12 11:30:00,376.3,377.08,375.99,377.0,70914.0,364.6424,365.3982,364.342,365.3207,70914.0
2023-04-12 12:00:00,377.02,377.34,376.89,377.16,58184.0,365.3401,365.6501,365.2141,365.4757,58184.0
2023-04-12 12:30:00,377.28,377.53,376.9,377.46,54594.0,365.592,365.8343,365.2238,365.7664,54594.0
2023-04-12 13:00:00,377.47,378.0,377.11,377.74,62114.0,365.7761,366.2897,365.4273,366.0377,62114.0
2023-04-12 13:30:00,377.81,377.98,377.27,377.46,116524.0,366.1056,366.2703,365.5823,365.7664,116524.0
2023-04-12 14:00:00,377.53,377.96,376.16,376.33,233007.0,365.8343,366.2509,364.5067,364.6714,233007.0
2023-04-12 14:30:00,376.25,376.27,375.32,375.77,219880.0,364.5939,364.6133,363.6927,364.1288,219880.0
2023-04-12 15:00:00,375.77,376.08,374.34,374.47,365890.0,364.1288,364.4292,362.7431,362.869,365890.0
2023-04-12 15:30:00,374.43,375.27,374.32,374.88,577221.0,362.8303,363.6443,362.7237,363.2663,577221.0
2023-04-13 09:30:00,375.91,376.2,375.44,375.87,172312.0,364.2644,364.5455,363.809,364.2257,172312.0
2023-04-13 10:00:00,375.88,377.4,375.7,377.38,164198.0,364.2354,365.7083,364.0609,365.6889,164198.0
2023-04-13 10:30:00,377.46,377.46,376.75,376.9,127813.0,365.7664,365.7664,365.0784,365.2238,127813.0
2023-04-13 11:00:00,376.97,377.4,376.97,377.4,68826.0,365.2916,365.7083,365.2916,365.7083,68826.0
2023-04-13 11:30:00,377.4,377.66,376.99,377.55,112266.0,365.7083,365.9602,365.311,365.8536,112266.0
2023-04-13 12:00:00,377.61,378.02,377.54,378.01,81789.0,365.9118,366.3091,365.8439,366.2994,81789.0
2023-04-13 12:30:00,377.97,378.06,377.75,378.01,70972.0,366.2606,366.3478,366.0474,366.2994,70972.0
2023-04-13 13:00:00,378.06,378.58,377.66,378.42,110473.0,366.3478,366.8517,365.9602,366.6967,110473.0
2023-04-13 13:30:00,378.42,379.22,378.3,379.13,100532.0,366.6967,367.4719,366.5804,367.3847,100532.0
2023-04-13 14:00:00,379.12,379.8,379.0,379.54,345663.0,367.375,368.0339,367.2587,367.782,345663.0
2023-04-13 14:30:00,379.57,380.04,379.35,379.98,121088.0,367.8111,368.2665,367.5979,368.2084,121088.0
2023-04-13 15:00:00,379.98,380.11,379.63,379.96,218505.0,368.2084,368.3343,367.8692,368.189,218505.0
2023-04-13 15:30:00,379.92,380.17,379.54,379.8,279433.0,368.1502,368.3925,367.782,368.0339,279433.0
2023-04-14 09:30:00,379.27,381.33,379.21,381.07,234931.0,367.5203,369.5165,367.4622,369.2646,234931.0
2023-04-14 10:00:00,381.03,381.22,378.65,378.83,311597.0,369.2258,369.4099,366.9196,367.094,311597.0
2023-04-14 10:30:00,378.83,379.16,378.25,378.68,160165.0,367.094,367.4138,366.5319,366.9486,160165.0
2023-04-14 11:00:00,378.74,378.92,378.04,378.12,105032.0,367.0068,367.1812,366.3285,366.406,105032.0
2023-04-14 11:30:00,378.18,378.39,377.85,378.22,67095.0,366.4641,366.6676,366.1443,366.5029,67095.0
2023-04-14 12:00:00,378.29,378.32,377.6,377.71,109683.0,366.5707,366.5998,365.9021,366.0087,109683.0
2023-04-14 12:30:00,377.7,377.7,376.78,376.98,238720.0,365.999,365.999,365.1075,365.3013,238720.0
2023-04-14 13:00:00,376.98,378.04,376.92,377.27,118334.0,365.3013,366.3285,365.2431,365.5823,118334.0
2023-04-14 13:30:00,377.18,377.68,376.72,377.58,164939.0,365.4951,365.9796,365.0493,365.8827,164939.0
2023-04-14 14:00:00,377.58,378.42,377.29,378.4,111573.0,365.8827,366.6967,365.6017,366.6773,111573.0
2023-04-14 14:30:00,378.45,378.68,378.2,378.56,114587.0,366.7257,366.9486,366.4835,366.8323,114587.0
2023-04-14 15:00:00,378.58,378.59,377.27,378.29,148129.0,366.8517,366.8614,365.5823,366.5707,148129.0
2023-04-14 15:30:00,378.31,379.21,378.25,378.98,261004.0,366.5901,367.4622,366.5319,367.2393,261004.0
2023-04-17 09:30:00,378.84,379.58,378.7,379.1,292410.0,367.1037,367.8207,366.968,367.3556,292410.0
2023-04-17 10:00:00,379.13,379.58,378.79,379.22,210408.0,367.3847,367.8207,367.0552,367.4719,210408.0
2023-04-17 10:30:00,379.18,379.5,378.46,378.82,105616.0,367.4331,367.7432,366.7354,367.0843,105616.0
2023-04-17 11:00:00,378.94,379.12,378.51,378.57,78042.0,367.2006,367.375,366.7839,366.842,78042.0
2023-04-17 11:30:00,378.58,378.59,377.79,378.26,148199.0,366.8517,366.8614,366.0862,366.5416,148199.0
2023-04-17 12:00:00,378.19,378.4,377.84,378.26,80586.0,366.4738,366.6773,366.1346,366.5416,80586.0
2023-04-17 12:30:00,378.24,378.49,378.06,378.26,79313.0,366.5223,366.7645,366.3478,366.5416,79313.0
2023-04-17 13:00:00,378.31,378.59,378.0,378.45,82884.0,366.5901,366.8614,366.2897,366.7257,82884.0
2023-04-17 13:30:00,378.45,378.59,377.81,377.89,116438.0,366.7257,366.8614,366.1056,366.1831,116438.0
2023-04-17 14:00:00,377.88,378.2,377.68,378.19,198937.0,366.1734,366.4835,365.9796,366.4738,198937.0
2023-04-17 14:30:00,378.16,379.25,378.09,379.16,119058.0,366.4447,367.501,366.3769,367.4138,119058.0
2023-04-17 15:00:00,379.25,379.92,379.22,379.89,115852.0,367.501,368.1502,367.4719,368.1211,115852.0
2023-04-17 15:30:00,379.84,380.32,379.48,380.3,290916.0,368.0727,368.5378,367.7238,368.5184,290916.0
2023-04-18 09:30:00,381.84,381.92,380.8,380.98,207790.0,370.0107,370.0882,369.0029,369.1774,207790.0
2023-04-18 10:00:00,380.94,380.98,379.78,379.87,324392.0,369.1386,369.1774,368.0145,368.1018,324392.0
2023-04-18 10:30:00,379.86,380.2,379.38,379.71,327101.0,368.0921,368.4215,367.6269,367.9467,327101.0
2023-04-18 11:00:00,379.67,380.04,379.44,379.85,160583.0,367.908,368.2665,367.6851,368.0824,160583.0
2023-04-18 11:30:00,379.9,380.18,379.24,379.64,148567.0,368.1308,368.4022,367.4913,367.8789,148567.0
2023-04-18 12:00:00,379.61,380.51,379.55,380.51,72656.0,367.8498,368.7219,367.7917,368.7219,72656.0
2023-04-18 12:30:00,380.51,380.56,379.97,380.14,117403.0,368.7219,368.7704,368.1987,368.3634,117403.0
2023-04-18 13:00:00,380.15,380.56,380.04,380.05,83990.0,368.3731,368.7704,368.2665,368.2762,83990.0
2023-04-18 13:30:00,380.04,380.77,379.95,380.32,119987.0,368.2665,368.9739,368.1793,368.5378,119987.0
2023-04-18 14:00:00,380.31,380.76,380.07,380.61,163071.0,368.5281,368.9642,368.2956,368.8188,163071.0
2023-04-18 14:30:00,380.58,380.78,379.64,380.18,179161.0,368.7898,368.9836,367.8789,368.4022,179161.0
2023-04-18 15:00:00,380.2,380.73,380.18,380.42,125081.0,368.4215,368.9351,368.4022,368.6347,125081.0
2023-04-18 15:30:00,380.37,380.9,380.29,380.53,215271.0,368.5863,369.0998,368.5087,368.7413,215271.0
2023-04-19 09:30:00,378.69,379.18,378.67,378.79,295375.0,366.9583,367.4331,366.9389,367.0552,295375.0
2023-04-19 10:00:00,378.88,379.47,378.73,379.33,130599.0,367.1424,367.7142,366.9971,367.5785,130599.0
2023-04-19 10:30:00,379.42,379.96,379.34,379.71,98880.0,367.6657,368.189,367.5882,367.9467,98880.0
2023-04-19 11:00:00,379.74,379.98,379.49,379.7,111692.0,367.9758,368.2084,367.7335,367.937,111692.0
2023-04-19 11:30:00,379.7,380.14,379.41,380.07,74680.0,367.937,368.3634,367.656,368.2956,74680.0
2023-04-19 12:00:00,380.1,380.31,379.92,380.26,103076.0,368.3246,368.5281,368.1502,368.4797,103076.0
2023-04-19 12:30:00,380.3,380.53,380.24,380.42,76191.0,368.5184,368.7413,368.4603,368.6347,76191.0
2023-04-19 13:00:00,380.42,380.75,380.17,380.58,123979.0,368.6347,368.9545,368.3925,368.7898,123979.0
2023-04-19 13:30:00,380.59,380.88,380.36,380.83,70169.0,368.7995,369.0805,368.5766,369.032,70169.0
2023-04-19 14:00:00,380.85,381.33,380.56,380.88,140188.0,369.0514,369.5165,368.7704,369.0805,140188.0
2023-04-19 14:30:00,380.87,380.93,380.52,380.86,128014.0,369.0708,369.1289,368.7316,369.0611,128014.0
2023-04-19 15:00:00,380.88,381.06,380.62,380.82,288957.0,369.0805,369.2549,368.8285,369.0223,288957.0
2023-04-19 15:30:00,380.76,380.95,380.03,380.55,257974.0,368.9642,369.1483,368.2568,368.7607,257974.0
2023-04-20 09:30:00,377.77,378.82,377.65,378.22,299149.0,366.0668,367.0843,365.9505,366.5029,299149.0
2023-04-20 10:00:00,378.16,378.98,377.92,378.69,174150.0,366.4447,367.2393,366.2122,366.9583,174150.0
2023-04-20 10:30:00,378.79,379.27,378.68,379.16,107105.0,367.0552,367.5203,366.9486,367.4138,107105.0
2023-04-20 11:00:00,379.2,379.25,378.43,378.69,134215.0,367.4525,367.501,366.7064,366.9583,134215.0
2023-04-20 11:30:00,378.67,379.05,378.34,378.78,106631.0,366.9389,367.3072,366.6192,367.0455,106631.0
2023-04-20 12:00:00,378.86,379.13,378.37,379.05,86308.0,367.123,367.3847,366.6482,367.3072,86308.0
2023-04-20 12:30:00,379.09,379.7,379.02,379.66,60589.0,367.3459,367.937,367.2781,367.8983,60589.0
2023-04-20 13:00:00,379.73,379.96,379.6,379.9,102123.0,367.9661,368.189,367.8401,368.1308,102123.0
2023-04-20 13:30:00,379.95,380.07,379.57,379.62,201449.0,368.1793,368.2956,367.8111,367.8595,201449.0
2023-04-20 14:00:00,379.61,379.65,378.87,378.91,99708.0,367.8498,367.8886,367.1327,367.1715,99708.0
2023-04-20 14:30:00,378.92,378.93,377.72,378.18,232275.0,367.1812,367.1909,366.0184,366.4641,232275.0
2023-04-20 15:00:00,378.19,378.36,376.94,377.02,255283.0,366.4738,366.6385,365.2625,365.3401,255283.0
2023-04-20 15:30:00,377.05,378.47,377.05,378.4,447848.0,365.3691,366.7451,365.3691,366.6773,447848.0
2023-04-21 09:30:00,378.68,378.73,377.51,377.6,225511.0,366.9486,366.9971,365.8149,365.9021,225511.0
2023-04-21 10:00:00,377.56,378.9,377.06,378.56,144978.0,365.8633,367.1618,365.3788,366.8323,144978.0
2023-04-21 10:30:00,378.6,378.74,376.82,377.41,155938.0,366.8711,367.0068,365.1462,365.718,155938.0
2023-04-21 11:00:00,377.46,378.16,377.36,377.88,102352.0,365.7664,366.4447,365.6695,366.1734,102352.0
2023-04-21 11:30:00,377.87,378.44,377.42,378.26,115988.0,366.1637,366.7161,365.7277,366.5416,115988.0
2023-04-21 12:00:00,378.29,378.52,377.95,378.02,98547.0,366.5707,366.7936,366.2412,366.3091,98547.0
2023-04-21 12:30:00,378.07,378.28,377.81,378.13,81649.0,366.3575,366.561,366.1056,366.4157,81649.0
2023-04-21 13:00:00,378.15,378.51,377.89,378.02,167128.0,366.435,366.7839,366.1831,366.3091,167128.0
2023-04-21 13:30:00,378.1,378.85,378.08,378.71,116459.0,366.3866,367.1134,366.3672,366.9777,116459.0
2023-04-21 14:00:00,378.72,379.1,378.72,378.8,128677.0,366.9874,367.3556,366.9874,367.0649,128677.0
2023-04-21 14:30:00,378.8,378.92,378.23,378.52,156004.0,367.0649,367.1812,366.5126,366.7936,156004.0
2023-04-21 15:00:00,378.5,378.69,377.93,378.33,134714.0,366.7742,366.9583,366.2219,366.6095,134714.0
2023-04-21 15:30:00,378.3,378.85,378.07,378.66,395246.0,366.5804,367.1134,366.3575,366.9292,395246.0
2023-04-24 09:30:00,378.48,379.37,378.45,379.13,219299.0,366.7548,367.6172,366.7257,367.3847,219299.0
2023-04-24 10:00:00,379.23,379.43,378.91,379.36,150703.0,367.4816,367.6754,367.1715,367.6076,150703.0
2023-04-24 10:30:00,379.47,379.47,377.94,378.13,167761.0,367.7142,367.7142,366.2315,366.4157,167761.0
2023-04-24 11:00:00,378.12,378.22,377.73,377.79,94372.0,366.406,366.5029,366.0281,366.0862,94372.0
2023-04-24 11:30:00,377.74,378.04,377.4,377.49,97483.0,366.0377,366.3285,365.7083,365.7955,97483.0
2023-04-24 12:00:00,377.47,378.0,377.23,377.96,67681.0,365.7761,366.2897,365.5435,366.2509,67681.0
2023-04-24 12:30:00,377.94,378.25,377.88,378.21,116080.0,366.2315,366.5319,366.1734,366.4932,116080.0
2023-04-24 13:00:00,378.2,378.34,377.95,378.27,65976.0,366.4835,366.6192,366.2412,366.5513,65976.0
2023-04-24 13:30:00,378.28,378.77,378.25,378.68,57105.0,366.561,367.0358,366.5319,366.9486,57105.0
2023-04-24 14:00:00,378.72,378.89,378.39,378.5,75237.0,366.9874,367.1521,366.6676,366.7742,75237.0
2023-04-24 14:30:00,378.55,378.61,378.23,378.57,77865.0,366.8227,366.8808,366.5126,366.842,77865.0
2023-04-24 15:00:00,378.63,379.0,378.61,378.78,112148.0,366.9002,367.2587,366.8808,367.0455,112148.0
2023-04-24 15:30:00,378.77,379.09,378.65,379.08,344855.0,367.0358,367.3459,366.9196,367.3362,344855.0
2023-04-25 09:30:00,377.17,377.7,376.7,376.94,238760.0,365.4854,365.999,365.03,365.2625,238760.0
2023-04-25 10:00:00,376.81,377.38,376.14,376.3,139662.0,365.1366,365.6889,364.4873,364.6424,139662.0
2023-04-25 10:30:00,376.21,376.61,375.86,376.5,191230.0,364.5551,364.9428,364.216,364.8362,191230.0
2023-04-25 11:00:00,376.55,377.03,376.24,376.27,135854.0,364.8846,365.3497,364.5842,364.6133,135854.0
2023-04-25 11:30:00,376.25,376.25,375.7,375.77,142822.0,364.5939,364.5939,364.0609,364.1288,142822.0
2023-04-25 12:00:00,375.8,375.98,375.61,375.67,176370.0,364.1578,364.3323,363.9737,364.0319,176370.0
2023-04-25 12:30:00,375.67,375.74,375.23,375.43,235733.0,364.0319,364.0997,363.6055,363.7993,235733.0
2023-04-25 13:00:00,375.42,375.66,373.89,374.41,291680.0,363.7896,364.0222,362.307,362.8109,291680.0
2023-04-25 13:30:00,374.35,374.4,373.75,373.88,135586.0,362.7528,362.8012,362.1714,362.2973,135586.0
2023-04-25 14:00:00,373.87,374.13,373.53,374.03,168413.0,362.2876,362.5396,361.9582,362.4427,168413.0
2023-04-25 14:30:00,374.01,374.24,373.54,373.57,133058.0,362.4233,362.6462,361.9679,361.9969,133058.0
2023-04-25 15:00:00,373.54,374.29,373.46,373.83,152306.0,361.9679,362.6946,361.8903,362.2489,152306.0
2023-04-25 15:30:00,373.82,374.05,373.02,373.09,658952.0,362.2392,362.4621,361.464,361.5318,658952.0
2023-04-26 09:30:00,373.66,374.14,373.3,373.8,295499.0,362.0841,362.5493,361.7353,362.2198,295499.0
2023-04-26 10:00:00,373.78,373.86,372.11,372.43,310758.0,362.2004,362.2779,360.5822,360.8922,310758.0
2023-04-26 10:30:00,372.41,373.29,372.41,373.22,165294.0,360.8729,361.7256,360.8729,361.6578,165294.0
2023-04-26 11:00:00,373.23,374.4,373.21,374.07,276809.0,361.6675,362.8012,361.6481,362.4814,276809.0
2023-04-26 11:30:00,374.09,374.38,373.75,374.22,153156.0,362.5008,362.7818,362.1714,362.6268,153156.0
2023-04-26 12:00:00,374.24,374.68,374.01,374.05,259207.0,362.6462,363.0725,362.4233,362.4621,259207.0
2023-04-26 12:30:00,374.04,374.06,373.47,373.62,68628.0,362.4524,362.4717,361.9,362.0454,68628.0
2023-04-26 13:00:00,373.58,373.89,373.08,373.21,101801.0,362.0066,362.307,361.5221,361.6481,101801.0
2023-04-26 13:30:00,373.22,373.36,372.1,372.31,109634.0,361.6578,361.7934,360.5725,360.776,109634.0
2023-04-26 14:00:00,372.33,372.39,371.71,372.37,202035.0,360.7953,360.8535,360.1946,360.8341,202035.0
2023-04-26 14:30:00,372.35,372.37,371.25,371.48,176173.0,360.8147,360.8341,359.7488,359.9717,176173.0
2023-04-26 15:00:00,371.46,371.8,371.15,371.43,216696.0,359.9523,360.2818,359.6519,359.9232,216696.0
2023-04-26 15:30:00,371.46,372.05,370.98,371.49,400730.0,359.9523,360.524,359.4872,359.9814,400730.0
2023-04-27 09:30:00,373.89,374.66,373.67,374.4,289906.0,362.307,363.0532,362.0938,362.8012,289906.0
2023-04-27 10:00:00,374.5,375.29,374.31,374.97,196212.0,362.8981,363.6636,362.714,363.3536,196212.0
2023-04-27 10:30:00,375.01,375.33,374.44,374.52,171801.0,363.3923,363.7024,362.84,362.9175,171801.0
2023-04-27 11:00:00,374.62,375.69,374.33,375.54,129255.0,363.0144,364.0513,362.7334,363.9059,129255.0
2023-04-27 11:30:00,375.57,375.93,375.3,375.91,138682.0,363.935,364.2838,363.6733,364.2644,138682.0
2023-04-27 12:00:00,375.89,376.36,375.89,376.21,132730.0,364.2451,364.7005,364.2451,364.5551,132730.0
2023-04-27 12:30:00,376.25,376.52,376.11,376.44,86152.0,364.5939,364.8555,364.4582,364.778,86152.0
2023-04-27 13:00:00,376.48,376.78,376.34,376.75,103147.0,364.8168,365.1075,364.6811,365.0784,103147.0
2023-04-27 13:30:00,376.78,377.72,376.77,377.39,119998.0,365.1075,366.0184,365.0978,365.6986,119998.0
2023-04-27 14:00:00,377.4,378.32,377.37,378.22,169619.0,365.7083,366.5998,365.6792,366.5029,169619.0
2023-04-27 14:30:00,378.25,378.95,378.1,378.95,180581.0,366.5319,367.2103,366.3866,367.2103,180581.0
2023-04-27 15:00:00,378.91,379.13,378.58,378.81,207032.0,367.1715,367.3847,366.8517,367.0746,207032.0
2023-04-27 15:30:00,378.8,379.11,378.61,378.85,1352847.0,367.0649,367.3653,366.8808,367.1134,1352847.0
2023-04-28 09:30:00,378.04,379.23,378.0,378.95,223275.0,366.3285,367.4816,366.2897,367.2103,223275.0
2023-04-28 10:00:00,379.0,381.07,378.84,380.96,270856.0,367.2587,369.2646,367.1037,369.158,270856.0
2023-04-28 10:30:00,380.99,381.06,379.32,379.63,220968.0,369.1871,369.2549,367.5688,367.8692,220968.0
2023-04-28 11:00:00,379.63,380.21,378.81,380.09,143851.0,367.8692,368.4312,367.0746,368.3149,143851.0
2023-04-28 11:30:00,380.22,381.11,380.17,380.99,108204.0,368.4409,369.3033,368.3925,369.1871,108204.0
2023-04-28 12:00:00,381.09,381.35,380.71,381.19,85482.0,369.284,369.5359,368.9157,369.3809,85482.0
2023-04-28 12:30:00,381.25,381.76,380.88,381.7,88607.0,369.439,369.9332,369.0805,369.8751,88607.0
2023-04-28 13:00:00,381.68,381.73,381.21,381.68,76391.0,369.8557,369.9041,369.4002,369.8557,76391.0
2023-04-28 13:30:00,381.69,381.76,380.86,381.22,135224.0,369.8654,369.9332,369.0611,369.4099,135224.0
2023-04-28 14:00:00,381.21,381.69,380.92,381.04,140324.0,369.4002,369.8654,369.1192,369.2355,140324.0
2023-04-28 14:30:00,381.09,381.17,380.47,381.1,155888.0,369.284,369.3615,368.6832,369.2937,155888.0
2023-04-28 15:00:00,381.07,381.8,381.0,381.2,184573.0,369.2646,369.972,369.1968,369.3906,184573.0
2023-04-28 15:30:00,381.2,382.12,380.95,382.09,559041.0,369.3906,370.2821,369.1483,370.253,559041.0
2023-05-01 09:30:00,381.73,382.84,381.7,382.55,296860.0,369.9041,370.9797,369.8751,370.6987,296860.0
2023-05-01 10:00:00,382.5,382.9,382.0,382.15,168763.0,370.6503,371.0379,370.1658,370.3111,168763.0
2023-05-01 10:30:00,382.18,383.14,382.03,383.06,166169.0,370.3402,371.2705,370.1948,371.1929,166169.0
2023-05-01 11:00:00,383.13,383.23,381.81,382.05,151273.0,371.2608,371.3577,369.9817,370.2142,151273.0
2023-05-01 11:30:00,381.98,382.51,381.91,382.51,139044.0,370.1464,370.66,370.0786,370.66,139044.0
2023-05-01 12:00:00,382.5,383.01,382.49,382.94,71327.0,370.6503,371.1445,370.6406,371.0767,71327.0
2023-05-01 12:30:00,382.93,383.64,382.93,383.27,75855.0,371.067,371.755,371.067,371.3964,75855.0
2023-05-01 13:00:00,383.26,383.39,382.92,382.96,97078.0,371.3867,371.5127,371.0573,371.096,97078.0
2023-05-01 13:30:00,382.95,383.27,382.77,383.13,117485.0,371.0863,371.3964,370.9119,371.2608,117485.0
2023-05-01 14:00:00,383.2,383.23,382.56,382.73,158315.0,371.3286,371.3577,370.7084,370.8732,158315.0
2023-05-01 14:30:00,382.68,382.68,381.68,382.28,160148.0,370.8247,370.8247,369.8557,370.4371,160148.0
2023-05-01 15:00:00,382.28,382.38,381.86,382.01,138632.0,370.4371,370.534,370.0301,370.1755,138632.0
2023-05-01 15:30:00,382.03,382.26,381.52,381.77,291291.0,370.1948,370.4177,369.7006,369.9429,291291.0
2023-05-02 09:30:00,381.06,381.11,380.03,380.13,241184.0,369.2549,369.3033,368.2568,368.3537,241184.0
2023-05-02 10:00:00,380.29,380.43,377.22,377.54,269839.0,368.5087,368.6444,365.5339,365.8439,269839.0
2023-05-02 10:30:00,377.56,377.56,375.74,375.84,339570.0,365.8633,365.8633,364.0997,364.1966,339570.0
2023-05-02 11:00:00,375.83,375.95,374.94,375.26,617492.0,364.1869,364.3032,363.3245,363.6346,617492.0
2023-05-02 11:30:00,375.27,376.13,374.67,375.49,309629.0,363.6443,364.4776,363.0629,363.8574,309629.0
2023-05-02 12:00:00,375.65,376.11,375.27,376.03,143478.0,364.0125,364.4582,363.6443,364.3807,143478.0
2023-05-02 12:30:00,376.01,376.54,375.87,376.38,139614.0,364.3613,364.8749,364.2257,364.7199,139614.0
2023-05-02 13:00:00,376.38,377.02,376.2,376.91,112522.0,364.7199,365.3401,364.5455,365.2335,112522.0
2023-05-02 13:30:00,376.94,377.85,376.77,377.46,153640.0,365.2625,366.1443,365.0978,365.7664,153640.0
2023-05-02 14:00:00,377.46,377.47,376.49,376.87,151324.0,365.7664,365.7761,364.8265,365.1947,151324.0
2023-05-02 14:30:00,376.87,377.76,376.71,377.65,114373.0,365.1947,366.0571,365.0397,365.9505,114373.0
2023-05-02 15:00:00,377.66,378.13,377.27,377.95,242100.0,365.9602,366.4157,365.5823,366.2412,242100.0
2023-05-02 15:30:00,377.91,377.93,377.11,377.5,322651.0,366.2025,366.2219,365.4273,365.8052,322651.0
2023-05-03 09:30:00,377.91,379.08,377.83,378.69,224282.0,366.2025,367.3362,366.125,366.9583,224282.0
2023-05-03 10:00:00,378.71,378.92,377.94,378.0,158028.0,366.9777,367.1812,366.2315,366.2897,158028.0
2023-05-03 10:30:00,377.96,378.15,377.17,377.47,158348.0,366.2509,366.435,365.4854,365.7761,158348.0
2023-05-03 11:00:00,377.44,377.56,376.96,377.26,139465.0,365.747,365.8633,365.2819,365.5726,139465.0
2023-05-03 11:30:00,377.13,378.08,377.09,378.04,156432.0,365.4466,366.3672,365.4079,366.3285,156432.0
2023-05-03 12:00:00,378.03,378.3,377.66,378.3,135491.0,366.3188,366.5804,365.9602,366.5804,135491.0
2023-05-03 12:30:00,378.26,378.64,378.01,378.64,88097.0,366.5416,366.9099,366.2994,366.9099,88097.0
2023-05-03 13:00:00,378.65,378.96,378.48,378.9,96186.0,366.9196,367.2199,366.7548,367.1618,96186.0
2023-05-03 13:30:00,378.92,379.04,378.43,378.68,108653.0,367.1812,367.2975,366.7064,366.9486,108653.0
2023-05-03 14:00:00,378.67,379.86,377.75,379.02,443240.0,366.9389,368.0921,366.0474,367.2781,443240.0
2023-05-03 14:30:00,379.05,380.2,376.96,378.69,500609.0,367.3072,368.4215,365.2819,366.9583,500609.0
2023-05-03 15:00:00,378.7,379.46,375.51,375.58,694912.0,366.968,367.7045,363.8768,363.9447,694912.0
2023-05-03 15:30:00,375.55,375.76,374.6,374.81,1235550.0,363.9156,364.1191,362.995,363.1985,1235550.0
2023-05-04 09:30:00,373.84,374.11,371.97,372.61,447087.0,362.2586,362.5202,360.4465,361.0667,447087.0
2023-05-04 10:00:00,372.63,372.95,371.16,371.16,264497.0,361.0861,361.3961,359.6616,359.6616,264497.0
2023-05-04 10:30:00,371.22,372.68,371.04,371.93,265581.0,359.7197,361.1345,359.5453,360.4077,265581.0
2023-05-04 11:00:00,371.9,373.43,371.71,372.3,189385.0,360.3787,361.8613,360.1946,360.7663,189385.0
2023-05-04 11:30:00,372.35,372.44,371.35,371.58,125648.0,360.8147,360.9019,359.8457,360.0686,125648.0
2023-05-04 12:00:00,371.45,372.47,370.92,372.47,181300.0,359.9426,360.931,359.429,360.931,181300.0
2023-05-04 12:30:00,372.5,372.85,371.79,372.8,155980.0,360.9601,361.2992,360.2721,361.2508,155980.0
2023-05-04 13:00:00,372.88,374.0,372.59,373.46,179393.0,361.3283,362.4136,361.0473,361.8903,179393.0
2023-05-04 13:30:00,373.47,373.82,372.62,373.11,142217.0,361.9,362.2392,361.0764,361.5512,142217.0
2023-05-04 14:00:00,373.14,373.18,372.22,372.23,157430.0,361.5803,361.619,360.6888,360.6984,157430.0
2023-05-04 14:30:00,372.2,372.6,371.71,372.3,228706.0,360.6694,361.057,360.1946,360.7663,228706.0
2023-05-04 15:00:00,372.3,373.19,371.7,372.33,236848.0,360.7663,361.6287,360.1849,360.7953,236848.0
2023-05-04 15:30:00,372.29,373.23,371.84,372.2,353061.0,360.7566,361.6675,360.3205,360.6694,353061.0
2023-05-05 09:30:00,375.74,376.99,375.43,376.76,402333.0,364.0997,365.311,363.7993,365.0881,402333.0
2023-05-05 10:00:00,376.83,377.7,376.74,377.39,209004.0,365.1559,365.999,365.0687,365.6986,209004.0
2023-05-05 10:30:00,377.47,378.17,377.45,377.65,139832.0,365.7761,366.4544,365.7567,365.9505,139832.0
2023-05-05 11:00:00,377.66,378.02,377.3,377.89,184122.0,365.9602,366.3091,365.6114,366.1831,184122.0
2023-05-05 11:30:00,377.89,377.9,377.36,377.61,106978.0,366.1831,366.1928,365.6695,365.9118,106978.0
2023-05-05 12:00:00,377.61,377.69,377.2,377.41,96487.0,365.9118,365.9893,365.5145,365.718,96487.0
2023-05-05 12:30:00,377.41,377.7,376.86,377.67,78338.0,365.718,365.999,365.185,365.9699,78338.0
2023-05-05 13:00:00,377.7,378.08,377.67,378.04,93364.0,365.999,366.3672,365.9699,366.3285,93364.0
2023-05-05 13:30:00,378.05,378.44,378.05,378.35,71022.0,366.3381,366.7161,366.3381,366.6288,71022.0
2023-05-05 14:00:00,378.4,379.1,378.34,378.99,101241.0,366.6773,367.3556,366.6192,367.249,101241.0
2023-05-05 14:30:00,379.02,380.09,378.98,379.68,150729.0,367.2781,368.3149,367.2393,367.9176,150729.0
2023-05-05 15:00:00,379.69,379.89,379.17,379.52,185714.0,367.9273,368.1211,367.4234,367.7626,185714.0
2023-05-05 15:30:00,379.5,379.62,378.68,379.03,410778.0,367.7432,367.8595,366.9486,367.2878,410778.0
2023-05-08 09:30:00,379.41,379.52,378.42,378.65,308973.0,367.656,367.7626,366.6967,366.9196,308973.0
2023-05-08 10:00:00,378.71,378.97,378.3,378.38,101431.0,366.9777,367.2296,366.5804,366.6579,101431.0
2023-05-08 10:30:00,378.49,379.03,378.21,378.9,94365.0,366.7645,367.2878,366.4932,367.1618,94365.0
2023-05-08 11:00:00,378.87,379.29,378.57,378.57,90263.0,367.1327,367.5397,366.842,366.842,90263.0
2023-05-08 11:30:00,378.55,379.18,378.36,379.06,432347.0,366.8227,367.4331,366.6385,367.3169,432347.0
2023-05-08 12:00:00,379.09,379.21,378.59,378.85,229405.0,367.3459,367.4622,366.8614,367.1134,229405.0
2023-05-08 12:30:00,378.86,378.95,378.52,378.76,55866.0,367.123,367.2103,366.7936,367.0261,55866.0
2023-05-08 13:00:00,378.82,379.07,378.63,378.91,58001.0,367.0843,367.3265,366.9002,367.1715,58001.0
2023-05-08 13:30:00,378.99,379.36,378.99,379.23,339030.0,367.249,367.6076,367.249,367.4816,339030.0
2023-05-08 14:00:00,379.23,379.4,377.88,379.24,172109.0,367.4816,367.6463,366.1734,367.4913,172109.0
2023-05-08 14:30:00,379.25,379.62,379.22,379.52,68436.0,367.501,367.8595,367.4719,367.7626,68436.0
2023-05-08 15:00:00,379.57,379.6,378.89,379.05,116785.0,367.8111,367.8401,367.1521,367.3072,116785.0
2023-05-08 15:30:00,378.99,379.51,378.94,379.22,187101.0,367.249,367.7529,367.2006,367.4719,187101.0
2023-05-09 09:30:00,377.71,378.18,377.33,378.15,197236.0,366.0087,366.4641,365.6404,366.435,197236.0
2023-05-09 10:00:00,378.15,378.33,377.45,377.81,84377.0,366.435,366.6095,365.7567,366.1056,84377.0
2023-05-09 10:30:00,377.84,378.18,377.54,377.94,75331.0,366.1346,366.4641,365.8439,366.2315,75331.0
2023-05-09 11:00:00,377.97,378.23,377.58,377.81,114241.0,366.2606,366.5126,365.8827,366.1056,114241.0
2023-05-09 11:30:00,377.85,378.21,377.57,377.59,51680.0,366.1443,366.4932,365.873,365.8924,51680.0
2023-05-09 12:00:00,377.59,377.76,377.43,377.47,138883.0,365.8924,366.0571,365.7373,365.7761,138883.0
2023-05-09 12:30:00,377.44,377.94,377.44,377.91,76634.0,365.747,366.2315,365.747,366.2025,76634.0
2023-05-09 13:00:00,377.93,378.01,377.77,377.94,51363.0,366.2219,366.2994,366.0668,366.2315,51363.0
2023-05-09 13:30:00,377.95,378.42,377.82,378.39,57895.0,366.2412,366.6967,366.1153,366.6676,57895.0
2023-05-09 14:00:00,378.39,378.58,378.24,378.32,115139.0,366.6676,366.8517,366.5223,366.5998,115139.0
2023-05-09 14:30:00,378.34,378.41,377.69,378.01,78317.0,366.6192,366.687,365.9893,366.2994,78317.0
2023-05-09 15:00:00,378.01,378.32,377.88,378.03,98574.0,366.2994,366.5998,366.1734,366.3188,98574.0
2023-05-09 15:30:00,377.99,378.22,377.42,377.56,515871.0,366.28,366.5029,365.7277,365.8633,515871.0
2023-05-10 09:30:00,380.26,380.83,378.05,378.92,390174.0,368.4797,369.032,366.3381,367.1812,390174.0
2023-05-10 10:00:00,378.98,380.08,378.26,378.61,340615.0,367.2393,368.3053,366.5416,366.8808,340615.0
2023-05-10 10:30:00,378.7,378.98,376.85,377.42,214005.0,366.968,367.2393,365.1753,365.7277,214005.0
2023-05-10 11:00:00,377.46,378.55,377.45,378.42,108682.0,365.7664,366.8227,365.7567,366.6967,108682.0
2023-05-10 11:30:00,378.47,378.9,378.09,378.16,143420.0,366.7451,367.1618,366.3769,366.4447,143420.0
2023-05-10 12:00:00,378.19,378.2,377.55,377.92,147694.0,366.4738,366.4835,365.8536,366.2122,147694.0
2023-05-10 12:30:00,377.93,378.04,377.06,377.28,184033.0,366.2219,366.3285,365.3788,365.592,184033.0
2023-05-10 13:00:00,377.19,377.3,375.74,375.98,188523.0,365.5048,365.6114,364.0997,364.3323,188523.0
2023-05-10 13:30:00,375.97,376.91,375.64,376.74,156603.0,364.3226,365.2335,364.0028,365.0687,156603.0
2023-05-10 14:00:00,376.86,377.81,376.83,377.58,93665.0,365.185,366.1056,365.1559,365.8827,93665.0
2023-05-10 14:30:00,377.63,378.7,377.63,378.52,118809.0,365.9312,366.968,365.9312,366.7936,118809.0
2023-05-10 15:00:00,378.52,379.99,378.35,379.61,248358.0,366.7936,368.218,366.6288,367.8498,248358.0
2023-05-10 15:30:00,379.6,380.16,379.03,379.24,294786.0,367.8401,368.3828,367.2878,367.4913,294786.0
2023-05-11 09:30:00,378.47,378.59,376.84,376.95,266003.0,366.7451,366.8614,365.1656,365.2722,266003.0
2023-05-11 10:00:00,376.95,377.65,376.67,377.48,134900.0,365.2722,365.9505,365.0009,365.7858,134900.0
2023-05-11 10:30:00,377.51,377.96,376.81,377.88,167366.0,365.8149,366.2509,365.1366,366.1734,167366.0
2023-05-11 11:00:00,377.9,378.21,377.58,378.03,133163.0,366.1928,366.4932,365.8827,366.3188,133163.0
2023-05-11 11:30:00,378.02,378.52,377.88,378.39,103178.0,366.3091,366.7936,366.1734,366.6676,103178.0
2023-05-11 12:00:00,378.43,378.74,377.87,378.31,214975.0,366.7064,367.0068,366.1637,366.5901,214975.0
2023-05-11 12:30:00,378.33,378.67,378.28,378.52,82050.0,366.6095,366.9389,366.561,366.7936,82050.0
2023-05-11 13:00:00,378.56,378.6,377.86,377.97,57039.0,366.8323,366.8711,366.154,366.2606,57039.0
2023-05-11 13:30:00,377.92,378.4,376.95,377.9,125701.0,366.2122,366.6773,365.2722,366.1928,125701.0
2023-05-11 14:00:00,377.9,378.15,377.57,378.04,60437.0,366.1928,366.435,365.873,366.3285,60437.0
2023-05-11 14:30:00,378.09,378.88,377.99,378.7,202353.0,366.3769,367.1424,366.28,366.968,202353.0
2023-05-11 15:00:00,378.76,378.82,378.25,378.55,107605.0,367.0261,367.0843,366.5319,366.8227,107605.0
2023-05-11 15:30:00,378.49,378.81,378.03,378.69,266650.0,366.7645,367.0746,366.3188,366.9583,266650.0
2023-05-12 09:30:00,379.85,380.01,379.0,379.25,207862.0,368.0824,368.2374,367.2587,367.501,207862.0
2023-05-12 10:00:00,379.13,379.36,378.35,378.46,131445.0,367.3847,367.6076,366.6288,366.7354,131445.0
2023-05-12 10:30:00,378.4,378.43,377.8,378.06,76488.0,366.6773,366.7064,366.0959,366.3478,76488.0
2023-05-12 11:00:00,378.02,378.53,377.38,377.46,75778.0,366.3091,366.8033,365.6889,365.7664,75778.0
2023-05-12 11:30:00,377.45,378.07,377.3,378.02,94261.0,365.7567,366.3575,365.6114,366.3091,94261.0
2023-05-12 12:00:00,378.05,378.09,376.69,376.75,133225.0,366.3381,366.3769,365.0203,365.0784,133225.0
2023-05-12 12:30:00,376.72,377.08,376.18,376.28,81515.0,365.0493,365.3982,364.5261,364.623,81515.0
2023-05-12 13:00:00,376.26,377.33,376.05,376.98,112941.0,364.6036,365.6404,364.4001,365.3013,112941.0
2023-05-12 13:30:00,376.91,377.22,375.94,376.04,257876.0,365.2335,365.5339,364.2935,364.3904,257876.0
2023-05-12 14:00:00,376.0,376.52,375.83,376.25,156936.0,364.3516,364.8555,364.1869,364.5939,156936.0
2023-05-12 14:30:00,376.25,376.67,375.88,376.51,115335.0,364.5939,365.0009,364.2354,364.8458,115335.0
2023-05-12 15:00:00,376.6,377.1,376.36,377.03,110296.0,364.9331,365.4176,364.7005,365.3497,110296.0
2023-05-12 15:30:00,377.07,378.21,377.07,378.2,317437.0,365.3885,366.4932,365.3885,366.4835,317437.0
2023-05-15 09:30:00,378.74,378.78,377.39,377.42,234576.0,367.0068,367.0455,365.6986,365.7277,234576.0
2023-05-15 10:00:00,377.49,377.78,376.91,377.64,151453.0,365.7955,366.0765,365.2335,365.9408,151453.0
2023-05-15 10:30:00,377.6,378.49,377.6,377.99,129450.0,365.9021,366.7645,365.9021,366.28,129450.0
2023-05-15 11:00:00,378.0,378.69,377.93,378.51,194998.0,366.2897,366.9583,366.2219,366.7839,194998.0
2023-05-15 11:30:00,378.5,378.7,378.16,378.54,135971.0,366.7742,366.968,366.4447,366.813,135971.0
2023-05-15 12:00:00,378.53,378.6,378.25,378.48,88428.0,366.8033,366.8711,366.5319,366.7548,88428.0
2023-05-15 12:30:00,378.48,379.23,378.35,379.22,113947.0,366.7548,367.4816,366.6288,367.4719,113947.0
2023-05-15 13:00:00,379.23,379.84,378.73,378.8,132047.0,367.4816,368.0727,366.9971,367.0649,132047.0
2023-05-15 13:30:00,378.78,378.88,378.13,378.8,538116.0,367.0455,367.1424,366.4157,367.0649,538116.0
2023-05-15 14:00:00,378.82,379.12,378.61,378.75,264613.0,367.0843,367.375,366.8808,367.0165,264613.0
2023-05-15 14:30:00,378.75,379.27,378.67,378.92,212255.0,367.0165,367.5203,366.9389,367.1812,212255.0
2023-05-15 15:00:00,378.93,379.28,378.88,379.22,304019.0,367.1909,367.53,367.1424,367.4719,304019.0
2023-05-15 15:30:00,379.21,379.48,378.97,379.46,652074.0,367.4622,367.7238,367.2296,367.7045,652074.0
2023-05-16 09:30:00,378.39,379.28,377.9,378.14,287703.0,366.6676,367.53,366.1928,366.4254,287703.0
2023-05-16 10:00:00,378.16,378.62,377.34,378.37,148623.0,366.4447,366.8905,365.6501,366.6482,148623.0
2023-05-16 10:30:00,378.4,378.6,377.58,378.04,146932.0,366.6773,366.8711,365.8827,366.3285,146932.0
2023-05-16 11:00:00,378.07,378.44,377.84,378.42,101374.0,366.3575,366.7161,366.1346,366.6967,101374.0
2023-05-16 11:30:00,378.46,378.56,377.63,378.4,112284.0,366.7354,366.8323,365.9312,366.6773,112284.0
2023-05-16 12:00:00,378.4,378.55,378.14,378.31,100436.0,366.6773,366.8227,366.4254,366.5901,100436.0
2023-05-16 12:30:00,378.47,378.8,378.13,378.56,91063.0,366.7451,367.0649,366.4157,366.8323,91063.0
2023-05-16 13:00:00,378.6,378.66,378.03,378.12,57900.0,366.8711,366.9292,366.3188,366.406,57900.0
2023-05-16 13:30:00,378.17,378.48,377.96,378.48,78663.0,366.4544,366.7548,366.2509,366.7548,78663.0
2023-05-16 14:00:00,378.39,378.4,377.79,377.87,80763.0,366.6676,366.6773,366.0862,366.1637,80763.0
2023-05-16 14:30:00,377.84,378.36,377.63,378.22,110024.0,366.1346,366.6385,365.9312,366.5029,110024.0
2023-05-16 15:00:00,378.27,378.39,377.96,378.27,138030.0,366.5513,366.6676,366.2509,366.5513,138030.0
2023-05-16 15:30:00,378.24,378.31,376.91,376.91,266760.0,366.5223,366.5901,365.2335,365.2335,266760.0
2023-05-17 09:30:00,378.85,378.9,377.28,377.39,333721.0,367.1134,367.1618,365.592,365.6986,333721.0
2023-05-17 10:00:00,377.43,378.32,377.29,378.29,155500.0,365.7373,366.5998,365.6017,366.5707,155500.0
2023-05-17 10:30:00,378.32,378.46,378.13,378.4,92611.0,366.5998,366.7354,366.4157,366.6773,92611.0
2023-05-17 11:00:00,378.47,379.27,377.82,378.61,158832.0,366.7451,367.5203,366.1153,366.8808,158832.0
2023-05-17 11:30:00,378.66,379.23,378.49,379.07,90104.0,366.9292,367.4816,366.7645,367.3265,90104.0
2023-05-17 12:00:00,379.09,379.35,378.92,379.34,102245.0,367.3459,367.5979,367.1812,367.5882,102245.0
2023-05-17 12:30:00,379.4,380.95,379.34,380.78,160959.0,367.6463,369.1483,367.5882,368.9836,160959.0
2023-05-17 13:00:00,380.81,381.51,380.8,381.47,113563.0,369.0126,369.691,369.0029,369.6522,113563.0
2023-05-17 13:30:00,381.5,382.09,381.45,381.99,223641.0,369.6813,370.253,369.6328,370.1561,223641.0
2023-05-17 14:00:00,381.98,382.05,381.33,381.47,125278.0,370.1464,370.2142,369.5165,369.6522,125278.0
2023-05-17 14:30:00,381.49,381.59,380.86,380.88,231417.0,369.6716,369.7685,369.0611,369.0805,231417.0
2023-05-17 15:00:00,380.89,381.67,380.8,380.97,190901.0,369.0902,369.846,369.0029,369.1677,190901.0
2023-05-17 15:30:00,381.0,381.76,380.83,381.48,439504.0,369.1968,369.9332,369.032,369.6619,439504.0
2023-05-18 09:30:00,381.26,381.7,381.0,381.38,206542.0,369.4487,369.8751,369.1968,369.565,206542.0
2023-05-18 10:00:00,381.44,383.0,381.26,383.0,180091.0,369.6231,371.1348,369.4487,371.1348,180091.0
2023-05-18 10:30:00,383.03,383.61,382.74,383.39,147719.0,371.1639,371.7259,370.8828,371.5127,147719.0
2023-05-18 11:00:00,383.39,383.97,383.11,383.36,150199.0,371.5127,372.0747,371.2414,371.4836,150199.0
2023-05-18 11:30:00,383.4,384.09,382.92,383.23,217229.0,371.5224,372.191,371.0573,371.3577,217229.0
2023-05-18 12:00:00,383.19,383.22,381.96,382.36,223468.0,371.3189,371.348,370.127,370.5146,223468.0
2023-05-18 12:30:00,382.33,382.6,381.98,382.37,72407.0,370.4855,370.7472,370.1464,370.5243,72407.0
2023-05-18 13:00:00,382.39,383.3,382.34,382.34,144667.0,370.5437,371.4255,370.4952,370.4952,144667.0
2023-05-18 13:30:00,382.34,382.8,381.67,381.84,153422.0,370.4952,370.941,369.846,370.0107,153422.0
2023-05-18 14:00:00,381.84,382.89,381.73,382.69,114459.0,370.0107,371.0282,369.9041,370.8344,114459.0
2023-05-18 14:30:00,382.72,383.25,382.71,383.16,148450.0,370.8635,371.377,370.8538,371.2898,148450.0
2023-05-18 15:00:00,383.18,384.04,382.96,383.83,246671.0,371.3092,372.1426,371.096,371.9391,246671.0
2023-05-18 15:30:00,383.86,385.57,383.82,385.17,535918.0,371.9681,373.6252,371.9294,373.2376,535918.0
2023-05-19 09:30:00,386.02,386.54,385.7,386.37,305330.0,374.0612,374.5651,373.7511,374.4004,305330.0
2023-05-19 10:00:00,386.39,386.5,385.78,386.41,188682.0,374.4198,374.5264,373.8287,374.4392,188682.0
2023-05-19 10:30:00,386.44,386.54,385.78,386.19,137190.0,374.4682,374.5651,373.8287,374.226,137190.0
2023-05-19 11:00:00,386.19,386.39,384.52,384.55,289482.0,374.226,374.4198,372.6077,372.6368,289482.0
2023-05-19 11:30:00,384.5,385.15,383.44,384.52,348331.0,372.5883,373.2182,371.5612,372.6077,348331.0
2023-05-19 12:00:00,384.48,384.83,384.0,384.32,152752.0,372.5689,372.9081,372.1038,372.4139,152752.0
2023-05-19 12:30:00,384.13,384.89,383.6,384.66,159931.0,372.2298,372.9662,371.7162,372.7434,159931.0
2023-05-19 13:00:00,384.72,385.0,384.56,384.72,90374.0,372.8015,373.0728,372.6465,372.8015,90374.0
2023-05-19 13:30:00,384.75,384.82,384.02,384.04,104838.0,372.8306,372.8984,372.1232,372.1426,104838.0
2023-05-19 14:00:00,384.06,384.45,383.57,383.9,175379.0,372.162,372.5399,371.6871,372.0069,175379.0
2023-05-19 14:30:00,383.89,384.69,383.78,384.67,105004.0,371.9972,372.7724,371.8906,372.7531,105004.0
2023-05-19 15:00:00,384.66,384.7,384.18,384.21,166850.0,372.7434,372.7821,372.2782,372.3073,166850.0
2023-05-19 15:30:00,384.24,384.94,384.04,384.59,345150.0,372.3364,373.0147,372.1426,372.6755,345150.0
2023-05-22 09:30:00,384.66,386.23,384.63,385.03,325215.0,372.7434,374.2647,372.7143,373.1019,325215.0
2023-05-22 10:00:00,385.0,385.3,383.47,385.09,293764.0,373.0728,373.3635,371.5902,373.16,293764.0
2023-05-22 10:30:00,385.19,385.28,384.1,384.7,115764.0,373.2569,373.3442,372.2007,372.7821,115764.0
2023-05-22 11:00:00,384.81,385.33,384.75,385.24,118894.0,372.8887,373.3926,372.8306,373.3054,118894.0
2023-05-22 11:30:00,385.25,385.43,384.67,385.22,139722.0,373.3151,373.4895,372.7531,373.286,139722.0
2023-05-22 12:00:00,385.2,385.37,384.75,384.88,76344.0,373.2666,373.4314,372.8306,372.9566,76344.0
2023-05-22 12:30:00,384.87,385.06,384.76,385.03,56148.0,372.9469,373.131,372.8403,373.1019,56148.0
2023-05-22 13:00:00,385.02,385.34,384.32,385.09,189771.0,373.0922,373.4023,372.4139,373.16,189771.0
2023-05-22 13:30:00,385.04,385.4,385.03,385.12,92138.0,373.1116,373.4604,373.1019,373.1891,92138.0
2023-05-22 14:00:00,385.12,385.6,385.06,385.55,89245.0,373.1891,373.6542,373.131,373.6058,89245.0
2023-05-22 14:30:00,385.57,386.09,385.37,385.67,102230.0,373.6252,374.1291,373.4314,373.7221,102230.0
2023-05-22 15:00:00,385.64,385.81,384.75,385.01,215460.0,373.693,373.8577,372.8306,373.0825,215460.0
2023-05-22 15:30:00,384.93,385.03,384.41,384.77,201904.0,373.005,373.1019,372.5011,372.85,201904.0
2023-05-23 09:30:00,383.19,384.1,382.97,383.74,273899.0,371.3189,372.2007,371.1057,371.8519,273899.0
2023-05-23 10:00:00,383.8,384.11,383.1,383.79,139312.0,371.91,372.2104,371.2317,371.9003,139312.0
2023-05-23 10:30:00,383.79,384.06,383.27,383.46,91952.0,371.9003,372.162,371.3964,371.5805,91952.0
2023-05-23 11:00:00,383.47,383.99,383.42,383.93,95697.0,371.5902,372.0941,371.5418,372.036,95697.0
2023-05-23 11:30:00,383.93,384.07,383.68,383.69,82059.0,372.036,372.1716,371.7937,371.8034,82059.0
2023-05-23 12:00:00,383.76,383.95,383.27,383.33,59446.0,371.8712,372.0554,371.3964,371.4546,59446.0
2023-05-23 12:30:00,383.32,383.41,382.13,382.47,177289.0,371.4449,371.5321,370.2917,370.6212,177289.0
2023-05-23 13:00:00,382.51,383.07,381.95,382.03,94120.0,370.66,371.2026,370.1173,370.1948,94120.0
2023-05-23 13:30:00,381.96,382.34,381.49,381.92,142432.0,370.127,370.4952,369.6716,370.0882,142432.0
2023-05-23 14:00:00,381.86,382.44,380.08,380.68,251825.0,370.0301,370.5921,368.3053,368.8867,251825.0
2023-05-23 14:30:00,380.67,381.15,380.36,381.05,229549.0,368.877,369.3421,368.5766,369.2452,229549.0
2023-05-23 15:00:00,381.06,381.15,380.25,381.06,179932.0,369.2549,369.3421,368.47,369.2549,179932.0
2023-05-23 15:30:00,381.07,381.35,380.42,380.45,341212.0,369.2646,369.5359,368.6347,368.6638,341212.0
2023-05-24 09:30:00,378.91,378.94,377.56,377.72,291654.0,367.1715,367.2006,365.8633,366.0184,291654.0
2023-05-24 10:00:00,377.68,377.92,376.96,377.27,234924.0,365.9796,366.2122,365.2819,365.5823,234924.0
2023-05-24 10:30:00,377.27,377.71,376.95,377.09,144165.0,365.5823,366.0087,365.2722,365.4079,144165.0
2023-05-24 11:00:00,377.14,378.4,376.84,377.78,194405.0,365.4563,366.6773,365.1656,366.0765,194405.0
2023-05-24 11:30:00,377.79,377.91,376.88,377.08,399749.0,366.0862,366.2025,365.2044,365.3982,399749.0
2023-05-24 12:00:00,377.06,377.54,376.57,376.7,150725.0,365.3788,365.8439,364.904,365.03,150725.0
2023-05-24 12:30:00,376.7,377.29,376.58,377.22,94671.0,365.03,365.6017,364.9137,365.5339,94671.0
2023-05-24 13:00:00,377.22,377.55,376.7,377.13,177586.0,365.5339,365.8536,365.03,365.4466,177586.0
2023-05-24 13:30:00,377.13,378.07,377.13,377.72,79748.0,365.4466,366.3575,365.4466,366.0184,79748.0
2023-05-24 14:00:00,377.84,378.06,376.86,376.97,116752.0,366.1346,366.3478,365.185,365.2916,116752.0
2023-05-24 14:30:00,376.94,377.62,376.8,377.04,109887.0,365.2625,365.9215,365.1269,365.3594,109887.0
2023-05-24 15:00:00,377.09,378.77,376.85,378.52,300537.0,365.4079,367.0358,365.1753,366.7936,300537.0
2023-05-24 15:30:00,378.54,379.25,377.39,377.67,387908.0,366.813,367.501,365.6986,365.9699,387908.0
2023-05-25 09:30:00,380.99,381.1,379.06,379.62,356320.0,369.1871,369.2937,367.3169,367.8595,356320.0
2023-05-25 10:00:00,379.59,380.16,378.92,379.55,163088.0,367.8304,368.3828,367.1812,367.7917,163088.0
2023-05-25 10:30:00,379.54,380.34,379.19,380.12,123306.0,367.782,368.5572,367.4428,368.344,123306.0
2023-05-25 11:00:00,380.14,380.93,379.94,380.0,294935.0,368.3634,369.1289,368.1696,368.2277,294935.0
2023-05-25 11:30:00,380.04,380.07,379.07,379.48,168809.0,368.2665,368.2956,367.3265,367.7238,168809.0
2023-05-25 12:00:00,379.64,380.87,379.62,380.5,134387.0,367.8789,369.0708,367.8595,368.7122,134387.0
2023-05-25 12:30:00,380.54,380.64,379.96,380.03,149344.0,368.751,368.8479,368.189,368.2568,149344.0
2023-05-25 13:00:00,380.07,381.19,379.83,381.01,104792.0,368.2956,369.3809,368.063,369.2064,104792.0
2023-05-25 13:30:00,381.03,381.36,380.86,381.25,105257.0,369.2258,369.5456,369.0611,369.439,105257.0
2023-05-25 14:00:00,381.26,382.28,381.07,381.44,200562.0,369.4487,370.4371,369.2646,369.6231,200562.0
2023-05-25 14:30:00,381.36,381.41,380.21,380.46,227164.0,369.5456,369.594,368.4312,368.6735,227164.0
2023-05-25 15:00:00,380.51,381.76,380.46,381.54,134462.0,368.7219,369.9332,368.6735,369.72,134462.0
2023-05-25 15:30:00,381.57,381.9,380.86,380.93,236127.0,369.7491,370.0689,369.0611,369.1289,236127.0
2023-05-26 09:30:00,381.64,383.48,381.53,383.06,392201.0,369.8169,371.5999,369.7103,371.1929,392201.0
2023-05-26 10:00:00,383.17,385.14,383.03,385.14,264972.0,371.2995,373.2085,371.1639,373.2085,264972.0
2023-05-26 10:30:00,385.14,385.71,384.87,385.33,196424.0,373.2085,373.7608,372.9469,373.3926,196424.0
2023-05-26 11:00:00,385.3,385.61,384.31,384.55,156657.0,373.3635,373.6639,372.4042,372.6368,156657.0
2023-05-26 11:30:00,384.57,385.39,384.55,385.02,111068.0,372.6562,373.4508,372.6368,373.0922,111068.0
2023-05-26 12:00:00,384.99,385.74,384.95,385.73,98080.0,373.0631,373.7899,373.0244,373.7802,98080.0
2023-05-26 12:30:00,385.65,385.83,385.51,385.63,112821.0,373.7027,373.8771,373.567,373.6833,112821.0
2023-05-26 13:00:00,385.65,385.9,385.25,385.54,202475.0,373.7027,373.945,373.3151,373.5961,202475.0
2023-05-26 13:30:00,385.48,385.75,385.14,385.5,101849.0,373.538,373.7996,373.2085,373.5573,101849.0
2023-05-26 14:00:00,385.59,385.8,385.04,385.71,76979.0,373.6446,373.848,373.1116,373.7608,76979.0
2023-05-26 14:30:00,385.75,386.32,385.68,386.01,100416.0,373.7996,374.3519,373.7318,374.0515,100416.0
2023-05-26 15:00:00,386.09,386.57,385.93,386.02,145406.0,374.1291,374.5942,373.974,374.0612,145406.0
2023-05-26 15:30:00,386.06,386.33,385.71,385.89,289439.0,374.1,374.3616,373.7608,373.9353,289439.0
2023-05-30 09:30:00,387.76,388.26,386.88,387.14,559889.0,375.7473,376.2318,374.8946,375.1465,559889.0
2023-05-30 10:00:00,387.14,387.68,386.07,386.52,409539.0,375.1465,375.6698,374.1097,374.5457,409539.0
2023-05-30 10:30:00,386.51,387.05,386.15,386.51,163602.0,374.5361,375.0593,374.1872,374.5361,163602.0
2023-05-30 11:00:00,386.45,386.87,385.63,386.33,213689.0,374.4779,374.8849,373.6833,374.3616,213689.0
2023-05-30 11:30:00,386.31,386.83,386.21,386.57,75851.0,374.3422,374.8461,374.2453,374.5942,75851.0
2023-05-30 12:00:00,386.48,386.6,385.89,386.03,97191.0,374.507,374.6233,373.9353,374.0709,97191.0
2023-05-30 12:30:00,385.95,386.4,385.43,386.34,86511.0,373.9934,374.4295,373.4895,374.3713,86511.0
2023-05-30 13:00:00,386.37,386.37,385.25,385.41,93125.0,374.4004,374.4004,373.3151,373.4701,93125.0
2023-05-30 13:30:00,385.21,385.7,384.92,384.93,122473.0,373.2763,373.7511,372.9953,373.005,122473.0
2023-05-30 14:00:00,384.98,386.03,384.76,385.94,181354.0,373.0535,374.0709,372.8403,373.9837,181354.0
2023-05-30 14:30:00,385.95,386.77,385.95,386.1,163933.0,373.9934,374.788,373.9934,374.1388,163933.0
2023-05-30 15:00:00,386.09,386.29,385.72,386.14,207670.0,374.1291,374.3229,373.7705,374.1775,207670.0
2023-05-30 15:30:00,386.17,386.43,385.54,386.0,510922.0,374.2066,374.4585,373.5961,374.0419,510922.0
2023-05-31 09:30:00,384.31,385.16,384.12,384.16,367525.0,372.4042,373.2279,372.2201,372.2589,367525.0
2023-05-31 10:00:00,384.19,384.34,382.66,382.99,194406.0,372.2879,372.4333,370.8053,371.1251,194406.0
2023-05-31 10:30:00,382.96,383.31,382.5,383.02,143994.0,371.096,371.4352,370.6503,371.1542,143994.0
2023-05-31 11:00:00,382.92,383.15,382.45,382.45,106920.0,371.0573,371.2801,370.6018,370.6018,106920.0
2023-05-31 11:30:00,382.44,383.2,382.42,382.9,97050.0,370.5921,371.3286,370.5728,371.0379,97050.0
2023-05-31 12:00:00,382.89,383.31,382.72,382.98,90648.0,371.0282,371.4352,370.8635,371.1154,90648.0
2023-05-31 12:30:00,382.92,383.5,382.63,383.17,350043.0,371.0573,371.6193,370.7763,371.2995,350043.0
2023-05-31 13:00:00,383.17,383.69,383.05,383.69,70057.0,371.2995,371.8034,371.1832,371.8034,70057.0
2023-05-31 13:30:00,383.68,384.49,383.55,384.34,191998.0,371.7937,372.5786,371.6678,372.4333,191998.0
2023-05-31 14:00:00,384.33,384.69,384.1,384.61,178809.0,372.4236,372.7724,372.2007,372.6949,178809.0
2023-05-31 14:30:00,384.61,384.66,383.65,384.16,112985.0,372.6949,372.7434,371.7647,372.2589,112985.0
2023-05-31 15:00:00,384.19,384.29,383.83,384.26,217902.0,372.2879,372.3848,371.9391,372.3558,217902.0
2023-05-31 15:30:00,384.27,385.09,383.67,383.88,857647.0,372.3654,373.16,371.784,371.9875,857647.0
2023-06-01 09:30:00,384.2,384.3,382.97,383.39,270876.0,372.2976,372.3945,371.1057,371.5127,270876.0
2023-06-01 10:00:00,383.35,384.73,383.33,384.07,181808.0,371.4739,372.8112,371.4546,372.1716,181808.0
2023-06-01 10:30:00,384.09,385.64,383.94,385.29,223313.0,372.191,373.693,372.0457,373.3538,223313.0
2023-06-01 11:00:00,385.36,386.17,385.14,386.01,159845.0,373.4217,374.2066,373.2085,374.0515,159845.0
2023-06-01 11:30:00,386.1,386.88,385.99,386.86,233479.0,374.1388,374.8946,374.0322,374.8752,233479.0
2023-06-01 12:00:00,386.88,387.57,386.88,387.46,138089.0,374.8946,375.5632,374.8946,375.4566,138089.0
2023-06-01 12:30:00,387.53,387.56,387.08,387.42,162042.0,375.5245,375.5535,375.0884,375.4179,162042.0
2023-06-01 13:00:00,387.51,387.64,387.09,387.27,135233.0,375.5051,375.631,375.0981,375.2725,135233.0
2023-06-01 13:30:00,387.31,387.81,387.11,387.81,129057.0,375.3113,375.7958,375.1175,375.7958,129057.0
2023-06-01 14:00:00,387.8,387.93,387.5,387.76,93975.0,375.7861,375.9121,375.4954,375.7473,93975.0
2023-06-01 14:30:00,387.79,388.19,387.58,388.12,119194.0,375.7764,376.164,375.5729,376.0962,119194.0
2023-06-01 15:00:00,388.15,388.57,387.57,387.64,123431.0,376.1252,376.5322,375.5632,375.631,123431.0
2023-06-01 15:30:00,387.66,387.71,386.71,387.58,328555.0,375.6504,375.6989,374.7299,375.5729,328555.0
2023-06-02 09:30:00,390.08,391.75,389.85,389.93,744549.0,377.9955,379.6137,377.7726,377.8501,744549.0
2023-06-02 10:00:00,389.9,391.26,389.54,390.97,238131.0,377.821,379.1389,377.4722,378.8579,238131.0
2023-06-02 10:30:00,390.97,392.21,390.63,392.19,213708.0,378.8579,380.0595,378.5284,380.0401,213708.0
2023-06-02 11:00:00,392.22,392.98,392.22,392.85,184821.0,380.0692,380.8056,380.0692,380.6796,184821.0
2023-06-02 11:30:00,392.86,392.99,392.14,392.74,139063.0,380.6893,380.8153,379.9916,380.5731,139063.0
2023-06-02 12:00:00,392.77,392.83,392.31,392.77,217632.0,380.6021,380.6603,380.1564,380.6021,217632.0
2023-06-02 12:30:00,392.79,393.4,392.62,393.29,691609.0,380.6215,381.2126,380.4568,381.106,691609.0
2023-06-02 13:00:00,393.28,393.61,392.99,393.53,270740.0,381.0963,381.4161,380.8153,381.3386,270740.0
2023-06-02 13:30:00,393.55,393.57,393.02,393.38,283838.0,381.358,381.3773,380.8444,381.1932,283838.0
2023-06-02 14:00:00,393.42,393.53,392.8,393.21,511377.0,381.232,381.3386,380.6312,381.0285,511377.0
2023-06-02 14:30:00,393.24,393.71,393.18,393.59,489961.0,381.0576,381.513,380.9994,381.3967,489961.0
2023-06-02 15:00:00,393.6,393.96,393.35,393.38,482381.0,381.4064,381.7553,381.1642,381.1932,482381.0
2023-06-02 15:30:00,393.38,393.68,393.02,393.22,732117.0,381.1932,381.4839,380.8444,381.0382,732117.0
2023-06-05 09:30:00,393.54,394.34,393.22,393.49,432017.0,381.3483,382.1235,381.0382,381.2998,432017.0
2023-06-05 10:00:00,393.56,394.6,392.95,393.17,219268.0,381.3676,382.3754,380.7765,380.9897,219268.0
2023-06-05 10:30:00,393.18,394.07,393.11,393.8,161111.0,380.9994,381.8618,380.9316,381.6002,161111.0
2023-06-05 11:00:00,393.78,394.18,393.62,394.1,120688.0,381.5808,381.9684,381.4258,381.8909,120688.0
2023-06-05 11:30:00,394.1,394.33,393.85,394.14,378069.0,381.8909,382.1138,381.6487,381.9297,378069.0
2023-06-05 12:00:00,394.17,394.61,393.75,394.43,112601.0,381.9587,382.3851,381.5518,382.2107,112601.0
2023-06-05 12:30:00,394.45,394.71,394.29,394.71,102113.0,382.2301,382.482,382.075,382.482,102113.0
2023-06-05 13:00:00,394.69,394.77,393.55,393.73,148369.0,382.4626,382.5402,381.358,381.5324,148369.0
2023-06-05 13:30:00,393.75,393.79,393.31,393.72,132189.0,381.5518,381.5905,381.1254,381.5227,132189.0
2023-06-05 14:00:00,393.73,393.78,393.0,393.28,207322.0,381.5324,381.5808,380.825,381.0963,207322.0
2023-06-05 14:30:00,393.29,393.29,391.81,392.94,259146.0,381.106,381.106,379.6719,380.7669,259146.0
2023-06-05 15:00:00,392.93,393.08,391.79,392.53,217921.0,380.7572,380.9025,379.6525,380.3696,217921.0
2023-06-05 15:30:00,392.51,392.98,392.34,392.46,460642.0,380.3502,380.8056,380.1854,380.3017,460642.0
2023-06-06 09:30:00,392.05,392.14,391.41,391.92,222289.0,379.9044,379.9916,379.2843,379.7785,222289.0
2023-06-06 10:00:00,392.02,392.92,391.92,392.72,161807.0,379.8754,380.7475,379.7785,380.5537,161807.0
2023-06-06 10:30:00,392.73,393.67,392.6,393.31,127565.0,380.5634,381.4742,380.4374,381.1254,127565.0
2023-06-06 11:00:00,393.37,393.49,392.25,392.77,153853.0,381.1835,381.2998,380.0982,380.6021,153853.0
2023-06-06 11:30:00,392.78,393.5,392.76,393.41,106555.0,380.6118,381.3095,380.5924,381.2223,106555.0
2023-06-06 12:00:00,393.45,393.66,392.88,392.9,83070.0,381.2611,381.4645,380.7087,380.7281,83070.0
2023-06-06 12:30:00,392.93,393.04,392.1,392.28,94849.0,380.7572,380.8638,379.9529,380.1273,94849.0
2023-06-06 13:00:00,392.26,393.09,392.16,392.55,120504.0,380.1079,380.9122,380.011,380.3889,120504.0
2023-06-06 13:30:00,392.54,392.67,391.94,392.19,125291.0,380.3792,380.5052,379.7978,380.0401,125291.0
2023-06-06 14:00:00,392.22,392.72,391.95,392.72,122178.0,380.0692,380.5537,379.8075,380.5537,122178.0
2023-06-06 14:30:00,392.71,393.0,392.6,392.96,105651.0,380.544,380.825,380.4374,380.7862,105651.0
2023-06-06 15:00:00,393.07,393.45,393.03,393.37,160214.0,380.8928,381.2611,380.8541,381.1835,160214.0
2023-06-06 15:30:00,393.39,393.79,392.77,393.29,495671.0,381.2029,381.5905,380.6021,381.106,495671.0
2023-06-07 09:30:00,393.67,394.76,393.6,394.42,281914.0,381.4742,382.5305,381.4064,382.201,281914.0
2023-06-07 10:00:00,394.42,394.56,393.23,393.67,215833.0,382.201,382.3367,381.0479,381.4742,215833.0
2023-06-07 10:30:00,393.63,393.87,392.42,392.94,168515.0,381.4355,381.668,380.263,380.7669,168515.0
2023-06-07 11:00:00,392.95,393.21,392.59,393.08,133015.0,380.7765,381.0285,380.4277,380.9025,133015.0
2023-06-07 11:30:00,393.06,393.44,392.18,392.24,172493.0,380.8831,381.2514,380.0304,380.0885,172493.0
2023-06-07 12:00:00,392.25,392.74,392.02,392.19,221695.0,380.0982,380.5731,379.8754,380.0401,221695.0
2023-06-07 12:30:00,392.26,392.82,392.03,392.22,156041.0,380.1079,380.6506,379.885,380.0692,156041.0
2023-06-07 13:00:00,392.22,392.51,391.56,391.94,251944.0,380.0692,380.3502,379.4296,379.7978,251944.0
2023-06-07 13:30:00,391.87,392.19,391.54,392.09,201750.0,379.73,380.0401,379.4102,379.9432,201750.0
2023-06-07 14:00:00,392.09,392.69,391.97,392.32,171173.0,379.9432,380.5246,379.8269,380.1661,171173.0
2023-06-07 14:30:00,392.34,392.36,391.68,392.31,197054.0,380.1854,380.2048,379.5459,380.1564,197054.0
2023-06-07 15:00:00,392.29,392.55,391.8,392.24,308534.0,380.137,380.3889,379.6622,380.0885,308534.0
2023-06-07 15:30:00,392.24,392.47,391.54,391.96,463566.0,380.0885,380.3114,379.4102,379.8172,463566.0
2023-06-08 09:30:00,391.96,392.4,391.29,391.83,223452.0,379.8172,380.2436,379.168,379.6912,223452.0
2023-06-08 10:00:00,391.8,392.76,391.75,392.71,99995.0,379.6622,380.5924,379.6137,380.544,99995.0
2023-06-08 10:30:00,392.75,393.28,392.31,393.23,116394.0,380.5827,381.0963,380.1564,381.0479,116394.0
2023-06-08 11:00:00,393.28,393.5,393.08,393.5,99639.0,381.0963,381.3095,380.9025,381.3095,99639.0
2023-06-08 11:30:00,393.52,393.58,393.21,393.28,68231.0,381.3289,381.387,381.0285,381.0963,68231.0
2023-06-08 12:00:00,393.27,394.35,393.0,394.26,79610.0,381.0866,382.1332,380.825,382.046,79610.0
2023-06-08 12:30:00,394.22,394.28,393.58,393.82,110257.0,382.0072,382.0653,381.387,381.6196,110257.0
2023-06-08 13:00:00,393.78,394.03,393.57,393.67,86575.0,381.5808,381.8231,381.3773,381.4742,86575.0
2023-06-08 13:30:00,393.66,393.71,393.01,393.42,73722.0,381.4645,381.513,380.8347,381.232,73722.0
2023-06-08 14:00:00,393.49,393.92,393.26,393.89,80765.0,381.2998,381.7165,381.0769,381.6874,80765.0
2023-06-08 14:30:00,393.96,394.26,393.95,394.15,92310.0,381.7553,382.046,381.7456,381.9394,92310.0
2023-06-08 15:00:00,394.16,394.37,394.01,394.15,130941.0,381.9491,382.1526,381.8037,381.9394,130941.0
2023-06-08 15:30:00,394.12,394.73,394.02,394.3,241654.0,381.9103,382.5014,381.8134,382.0847,241654.0
2023-06-09 09:30:00,395.05,396.31,395.05,395.94,275956.0,382.8115,384.0325,382.8115,383.6739,275956.0
2023-06-09 10:00:00,396.04,396.82,396.02,396.74,156723.0,383.7708,384.5267,383.7514,384.4491,156723.0
2023-06-09 10:30:00,396.85,396.93,395.64,396.14,209872.0,384.5557,384.6332,383.3832,383.8677,209872.0
2023-06-09 11:00:00,396.14,396.6,394.85,395.0,162251.0,383.8677,384.3135,382.6177,382.763,162251.0
2023-06-09 11:30:00,394.9,395.34,394.48,394.68,195571.0,382.6661,383.0925,382.2591,382.4529,195571.0
2023-06-09 12:00:00,394.6,395.03,394.08,394.4,115116.0,382.3754,382.7921,381.8715,382.1816,115116.0
2023-06-09 12:30:00,394.4,394.95,394.09,394.95,104166.0,382.1816,382.7146,381.8812,382.7146,104166.0
2023-06-09 13:00:00,394.92,395.26,394.77,395.26,89698.0,382.6855,383.015,382.5402,383.015,89698.0
2023-06-09 13:30:00,395.25,395.68,395.22,395.64,125751.0,383.0053,383.422,382.9762,383.3832,125751.0
2023-06-09 14:00:00,395.66,395.83,395.3,395.5,90246.0,383.4026,383.5673,383.0537,383.2475,90246.0
2023-06-09 14:30:00,395.49,395.52,395.0,395.32,123326.0,383.2379,383.2669,382.763,383.0731,123326.0
2023-06-09 15:00:00,395.37,395.57,394.89,395.26,142105.0,383.1216,383.3154,382.6564,383.015,142105.0
2023-06-09 15:30:00,395.27,395.38,394.75,395.04,418075.0,383.0247,383.1313,382.5208,382.8018,418075.0
2023-06-12 09:30:00,395.98,396.3,395.41,395.97,423864.0,383.7127,384.0228,383.1603,383.703,423864.0
2023-06-12 10:00:00,396.06,396.06,395.4,395.8,293219.0,383.7902,383.7902,383.1506,383.5383,293219.0
2023-06-12 10:30:00,395.76,395.84,395.3,395.6,157952.0,383.4995,383.577,383.0537,383.3444,157952.0
2023-06-12 11:00:00,395.7,395.83,395.44,395.76,140802.0,383.4414,383.5673,383.1894,383.4995,140802.0
2023-06-12 11:30:00,395.76,396.26,395.76,396.15,153155.0,383.4995,383.984,383.4995,383.8774,153155.0
2023-06-12 12:00:00,396.17,396.3,396.06,396.23,73659.0,383.8968,384.0228,383.7902,383.9549,73659.0
2023-06-12 12:30:00,396.23,396.55,396.23,396.5,91246.0,383.9549,384.265,383.9549,384.2166,91246.0
2023-06-12 13:00:00,396.49,396.62,396.3,396.35,113887.0,384.2069,384.3328,384.0228,384.0712,113887.0
2023-06-12 13:30:00,396.36,396.82,396.2,396.78,138530.0,384.0809,384.5267,383.9259,384.4879,138530.0
2023-06-12 14:00:00,396.83,396.83,396.62,396.68,124381.0,384.5363,384.5363,384.3328,384.391,124381.0
2023-06-12 14:30:00,396.68,397.49,396.67,397.45,175526.0,384.391,385.1759,384.3813,385.1371,175526.0
2023-06-12 15:00:00,397.47,398.53,397.38,398.1,271069.0,385.1565,386.1837,385.0693,385.767,271069.0
2023-06-12 15:30:00,398.12,398.69,397.94,398.64,541800.0,385.7864,386.3387,385.612,386.2903,541800.0
2023-06-13 09:30:00,400.02,401.7,399.81,400.38,509363.0,387.6275,389.2555,387.424,387.9764,509363.0
2023-06-13 10:00:00,400.45,400.81,399.4,400.37,227889.0,388.0442,388.393,387.0267,387.9667,227889.0
2023-06-13 10:30:00,400.35,400.98,399.82,400.63,127754.0,387.9473,388.5578,387.4337,388.2186,127754.0
2023-06-13 11:00:00,400.65,401.8,400.36,401.3,175146.0,388.238,389.3524,387.957,388.8679,175146.0
2023-06-13 11:30:00,401.34,401.4,400.67,400.7,132376.0,388.9066,388.9648,388.2574,388.2865,132376.0
2023-06-13 12:00:00,400.59,401.28,400.39,401.2,137635.0,388.1799,388.8485,387.9861,388.771,137635.0
2023-06-13 12:30:00,401.21,401.55,401.08,401.51,108290.0,388.7807,389.1101,388.6547,389.0714,108290.0
2023-06-13 13:00:00,401.51,401.85,401.08,401.54,112620.0,389.0714,389.4008,388.6547,389.1004,112620.0
2023-06-13 13:30:00,401.6,401.74,401.2,401.41,111596.0,389.1586,389.2942,388.771,388.9745,111596.0
2023-06-13 14:00:00,401.4,401.5,400.3,400.55,132051.0,388.9648,389.0617,387.8988,388.1411,132051.0
2023-06-13 14:30:00,400.49,400.83,400.05,400.71,229989.0,388.083,388.4124,387.6566,388.2961,229989.0
2023-06-13 15:00:00,400.75,401.3,400.72,400.93,186111.0,388.3349,388.8679,388.3058,388.5093,186111.0
2023-06-13 15:30:00,400.94,401.37,400.74,401.28,442523.0,388.519,388.9357,388.3252,388.8485,442523.0
2023-06-14 09:30:00,401.57,402.2,401.15,402.04,490034.0,389.1295,389.74,388.7225,389.5849,490034.0
2023-06-14 10:00:00,402.09,402.7,401.92,402.23,280310.0,389.6334,390.2245,389.4687,389.7691,280310.0
2023-06-14 10:30:00,402.19,402.81,402.19,402.44,119117.0,389.7303,390.3311,389.7303,389.9725,119117.0
2023-06-14 11:00:00,402.41,403.44,402.28,403.08,153966.0,389.9435,390.9416,389.8175,390.5927,153966.0
2023-06-14 11:30:00,403.1,403.14,402.58,402.62,90640.0,390.6121,390.6509,390.1082,390.147,90640.0
2023-06-14 12:00:00,402.64,402.86,402.13,402.65,75658.0,390.1664,390.3795,389.6722,390.176,75658.0
2023-06-14 12:30:00,402.63,402.65,402.35,402.56,78699.0,390.1567,390.176,389.8853,390.0888,78699.0
2023-06-14 13:00:00,402.56,402.56,401.61,401.83,148930.0,390.0888,390.0888,389.1683,389.3814,148930.0
2023-06-14 13:30:00,401.83,402.0,401.53,401.8,185858.0,389.3814,389.5462,389.0907,389.3524,185858.0
2023-06-14 14:00:00,401.74,401.75,398.46,399.21,613457.0,389.2942,389.3039,386.1158,386.8426,613457.0
2023-06-14 14:30:00,399.2,401.6,398.77,400.88,468784.0,386.8329,389.1586,386.4162,388.4609,468784.0
2023-06-14 15:00:00,400.92,402.6,400.39,401.22,409727.0,388.4996,390.1276,387.9861,388.7903,409727.0
2023-06-14 15:30:00,401.24,401.75,399.86,401.73,542525.0,388.8097,389.3039,387.4725,389.2845,542525.0
2023-06-15 09:30:00,401.0,403.25,400.89,403.14,402837.0,388.5772,390.7575,388.4706,390.6509,402837.0
2023-06-15 10:00:00,403.2,404.0,402.93,403.86,284165.0,390.709,391.4842,390.4474,391.3486,284165.0
2023-06-15 10:30:00,403.9,404.18,402.84,403.79,197046.0,391.3873,391.6586,390.3602,391.2807,197046.0
2023-06-15 11:00:00,403.79,405.0,403.65,405.0,270872.0,391.2807,392.4532,391.1451,392.4532,270872.0
2023-06-15 11:30:00,405.0,405.37,404.41,405.01,271373.0,392.4532,392.8118,391.8815,392.4629,271373.0
2023-06-15 12:00:00,405.0,405.27,404.69,405.19,139417.0,392.4532,392.7149,392.1528,392.6374,139417.0
2023-06-15 12:30:00,405.21,405.42,404.89,405.12,142439.0,392.6567,392.8602,392.3466,392.5695,142439.0
2023-06-15 13:00:00,405.14,405.18,404.47,405.16,105536.0,392.5889,392.6277,391.9397,392.6083,105536.0
2023-06-15 13:30:00,405.15,406.1,405.07,405.93,198759.0,392.5986,393.5192,392.5211,393.3544,198759.0
2023-06-15 14:00:00,405.95,406.6,405.5,406.05,539177.0,393.3738,394.0037,392.9377,393.4707,539177.0
2023-06-15 14:30:00,406.06,407.93,406.06,407.67,277275.0,393.4804,395.2925,393.4804,395.0405,277275.0
2023-06-15 15:00:00,407.73,407.89,406.86,407.25,588937.0,395.0987,395.2537,394.2556,394.6335,588937.0
2023-06-15 15:30:00,407.23,407.52,406.26,406.78,635959.0,394.6142,394.8952,393.6742,394.1781,635959.0
2023-06-16 09:30:00,408.69,408.76,406.59,407.0,456024.0,396.0289,396.0968,393.994,394.3913,456024.0
2023-06-16 10:00:00,407.03,408.07,407.02,408.07,302048.0,394.4204,395.4281,394.4107,395.4281,302048.0
2023-06-16 10:30:00,408.05,408.05,406.69,407.25,182103.0,395.4088,395.4088,394.0909,394.6335,182103.0
2023-06-16 11:00:00,407.24,407.7,406.16,406.55,234198.0,394.6238,395.0696,393.5773,393.9552,234198.0
2023-06-16 11:30:00,406.57,406.99,406.22,406.99,203927.0,393.9746,394.3816,393.6354,394.3816,203927.0
2023-06-16 12:00:00,407.02,407.48,406.76,407.44,154842.0,394.4107,394.8564,394.1587,394.8176,154842.0
2023-06-16 12:30:00,407.44,408.02,407.37,407.82,132123.0,394.8176,395.3797,394.7498,395.1859,132123.0
2023-06-16 13:00:00,407.83,407.9,407.1,407.14,184823.0,395.1956,395.2634,394.4882,394.5269,184823.0
2023-06-16 13:30:00,407.17,407.25,406.7,407.07,180073.0,394.556,394.6335,394.1006,394.4591,180073.0
2023-06-16 14:00:00,407.0,407.15,406.55,406.77,160554.0,394.3913,394.5366,393.9552,394.1684,160554.0
2023-06-16 14:30:00,406.76,406.78,405.9,405.91,195479.0,394.1587,394.1781,393.3254,393.335,195479.0
2023-06-16 15:00:00,405.92,406.02,405.25,405.46,258278.0,393.3447,393.4416,392.6955,392.899,258278.0
2023-06-16 15:30:00,405.44,406.15,404.89,405.33,652341.0,392.8796,393.5676,392.3466,392.773,652341.0
2023-06-20 09:30:00,403.49,404.15,403.2,403.33,431339.0,390.99,391.6296,390.709,390.835,431339.0
2023-06-20 10:00:00,403.29,403.45,401.3,401.49,294515.0,390.7962,390.9513,388.8679,389.052,294515.0
2023-06-20 10:30:00,401.39,402.14,401.26,401.94,212199.0,388.9551,389.6818,388.8291,389.488,212199.0
2023-06-20 11:00:00,401.97,402.48,401.86,402.08,107563.0,389.5171,390.0113,389.4105,389.6237,107563.0
2023-06-20 11:30:00,402.07,402.52,402.06,402.21,98812.0,389.614,390.0501,389.6043,389.7497,98812.0
2023-06-20 12:00:00,402.28,403.39,402.03,403.25,85552.0,389.8175,390.8931,389.5752,390.7575,85552.0
2023-06-20 12:30:00,403.27,403.96,403.13,403.84,240313.0,390.7768,391.4455,390.6412,391.3292,240313.0
2023-06-20 13:00:00,403.82,404.32,403.48,404.05,189004.0,391.3098,391.7943,390.9803,391.5327,189004.0
2023-06-20 13:30:00,404.04,404.2,403.37,403.48,301353.0,391.523,391.678,390.8737,390.9803,301353.0
2023-06-20 14:00:00,403.48,404.01,403.39,403.99,128455.0,390.9803,391.4939,390.8931,391.4745,128455.0
2023-06-20 14:30:00,404.0,404.01,403.29,403.61,165093.0,391.4842,391.4939,390.7962,391.1063,165093.0
2023-06-20 15:00:00,403.68,403.74,403.25,403.5,235056.0,391.1741,391.2323,390.7575,390.9997,235056.0
2023-06-20 15:30:00,403.51,403.99,403.18,403.3,581863.0,391.0094,391.4745,390.6896,390.8059,581863.0
2023-06-21 09:30:00,402.26,402.32,401.12,401.45,237904.0,389.7981,389.8563,388.6934,389.0132,237904.0
2023-06-21 10:00:00,401.43,401.97,400.67,401.46,223303.0,388.9938,389.5171,388.2574,389.0229,223303.0
2023-06-21 10:30:00,401.61,401.85,400.68,401.47,175996.0,389.1683,389.4008,388.2671,389.0326,175996.0
2023-06-21 11:00:00,401.48,401.68,400.69,401.5,218804.0,389.0423,389.2361,388.2768,389.0617,218804.0
2023-06-21 11:30:00,401.52,402.15,401.31,401.33,90875.0,389.081,389.6915,388.8776,388.8969,90875.0
2023-06-21 12:00:00,401.35,402.31,401.3,402.04,138351.0,388.9163,389.8466,388.8679,389.5849,138351.0
2023-06-21 12:30:00,402.05,402.29,401.38,401.53,113022.0,389.5946,389.8272,388.9454,389.0907,113022.0
2023-06-21 13:00:00,401.54,401.8,401.13,401.32,124169.0,389.1004,389.3524,388.7031,388.8872,124169.0
2023-06-21 13:30:00,401.32,402.07,401.25,402.04,84238.0,388.8872,389.614,388.8194,389.5849,84238.0
2023-06-21 14:00:00,402.06,402.79,401.95,402.79,156666.0,389.6043,390.3117,389.4977,390.3117,156666.0
2023-06-21 14:30:00,402.77,403.06,402.47,402.62,125146.0,390.2923,390.5733,390.0016,390.147,125146.0
2023-06-21 15:00:00,402.61,402.63,401.89,401.91,130435.0,390.1373,390.1567,389.4396,389.459,130435.0
2023-06-21 15:30:00,401.88,401.99,400.88,401.18,359465.0,389.4299,389.5365,388.4609,388.7516,359465.0
2023-06-22 09:30:00,400.28,401.31,399.95,400.97,430846.0,387.8795,388.8776,387.5597,388.5481,430846.0
2023-06-22 10:00:00,401.02,402.15,400.8,401.77,177740.0,388.5965,389.6915,388.3834,389.3233,177740.0
2023-06-22 10:30:00,401.79,402.01,400.39,400.8,129971.0,389.3427,389.5559,387.9861,388.3834,129971.0
2023-06-22 11:00:00,400.79,401.57,400.77,401.11,123837.0,388.3737,389.1295,388.3543,388.6838,123837.0
2023-06-22 11:30:00,401.11,402.0,401.0,401.75,95062.0,388.6838,389.5462,388.5772,389.3039,95062.0
2023-06-22 12:00:00,401.72,401.72,401.13,401.47,126101.0,389.2749,389.2749,388.7031,389.0326,126101.0
2023-06-22 12:30:00,401.47,401.85,401.26,401.47,78316.0,389.0326,389.4008,388.8291,389.0326,78316.0
2023-06-22 13:00:00,401.43,401.43,400.72,401.19,100288.0,388.9938,388.9938,388.3058,388.7613,100288.0
2023-06-22 13:30:00,401.27,401.86,401.07,401.82,85810.0,388.8388,389.4105,388.645,389.3718,85810.0
2023-06-22 14:00:00,401.82,402.14,401.68,402.11,68885.0,389.3718,389.6818,389.2361,389.6528,68885.0
2023-06-22 14:30:00,402.13,402.54,401.89,402.49,110008.0,389.6722,390.0694,389.4396,390.021,110008.0
2023-06-22 15:00:00,402.54,402.57,401.75,401.78,138550.0,390.0694,390.0985,389.3039,389.333,138550.0
2023-06-22 15:30:00,401.77,402.72,401.55,402.67,251745.0,389.3233,390.2439,389.1101,390.1954,251745.0
2023-06-23 09:30:00,399.33,399.91,399.15,399.75,359058.0,386.9589,387.5209,386.7845,387.3659,359058.0
2023-06-23 10:00:00,399.74,400.31,399.55,400.02,223326.0,387.3562,387.9085,387.1721,387.6275,223326.0
2023-06-23 10:30:00,400.02,400.52,399.5,399.91,151086.0,387.6275,388.112,387.1236,387.5209,151086.0
2023-06-23 11:00:00,399.99,400.11,399.26,399.5,270861.0,387.5984,387.7147,386.8911,387.1236,270861.0
2023-06-23 11:30:00,399.53,400.28,399.42,400.2,68966.0,387.1527,387.8795,387.0461,387.8019,68966.0
2023-06-23 12:00:00,400.2,400.85,400.09,400.81,118003.0,387.8019,388.4318,387.6953,388.393,118003.0
2023-06-23 12:30:00,400.82,401.07,400.58,400.79,96469.0,388.4027,388.645,388.1702,388.3737,96469.0
2023-06-23 13:00:00,400.84,401.16,400.49,401.06,81505.0,388.4221,388.7322,388.083,388.6353,81505.0
2023-06-23 13:30:00,401.08,401.28,400.87,400.88,112671.0,388.6547,388.8485,388.4512,388.4609,112671.0
2023-06-23 14:00:00,400.92,400.92,400.22,400.31,113693.0,388.4996,388.4996,387.8213,387.9085,113693.0
2023-06-23 14:30:00,400.3,400.34,399.31,399.4,445053.0,387.8988,387.9376,386.9395,387.0267,445053.0
2023-06-23 15:00:00,399.38,399.93,398.93,399.54,396518.0,387.0073,387.5403,386.5713,387.1624,396518.0
2023-06-23 15:30:00,399.53,400.28,399.39,399.6,314917.0,387.1527,387.8795,387.017,387.2205,314917.0
2023-06-26 09:30:00,399.04,400.71,399.02,400.56,299113.0,386.6779,388.2961,386.6585,388.1508,299113.0
2023-06-26 10:00:00,400.55,400.86,400.1,400.3,139588.0,388.1411,388.4415,387.705,387.8988,139588.0
2023-06-26 10:30:00,400.3,400.3,398.82,399.84,124040.0,387.8988,387.8988,386.4647,387.4531,124040.0
2023-06-26 11:00:00,399.84,399.87,398.72,398.9,139339.0,387.4531,387.4822,386.3678,386.5422,139339.0
2023-06-26 11:30:00,398.91,399.58,398.82,399.54,108349.0,386.5519,387.2011,386.4647,387.1624,108349.0
2023-06-26 12:00:00,399.58,399.6,398.34,398.79,335848.0,387.2011,387.2205,385.9996,386.4356,335848.0
2023-06-26 12:30:00,398.8,398.86,398.18,398.82,96995.0,386.4453,386.5035,385.8445,386.4647,96995.0
2023-06-26 13:00:00,398.85,399.1,398.46,399.04,81259.0,386.4938,386.736,386.1158,386.6779,81259.0
2023-06-26 13:30:00,399.05,399.12,398.57,398.63,75651.0,386.6876,386.7554,386.2224,386.2806,75651.0
2023-06-26 14:00:00,398.63,398.75,398.25,398.56,124724.0,386.2806,386.3969,385.9124,386.2127,124724.0
2023-06-26 14:30:00,398.54,399.3,398.54,399.13,127394.0,386.1934,386.9298,386.1934,386.7651,127394.0
2023-06-26 15:00:00,399.1,399.3,398.88,399.05,126744.0,386.736,386.9298,386.5228,386.6876,126744.0
2023-06-26 15:30:00,399.04,399.24,397.73,397.93,472733.0,386.6779,386.8717,385.4085,385.6023,472733.0
2023-06-27 09:30:00,398.8,399.63,398.7,399.22,338370.0,386.4453,387.2496,386.3484,386.8523,338370.0
2023-06-27 10:00:00,399.08,399.5,398.39,399.2,188917.0,386.7166,387.1236,386.048,386.8329,188917.0
2023-06-27 10:30:00,399.17,399.8,399.07,399.69,157556.0,386.8039,387.4143,386.7069,387.3077,157556.0
2023-06-27 11:00:00,399.75,400.24,398.98,400.16,183704.0,387.3659,387.8407,386.6197,387.7632,183704.0
2023-06-27 11:30:00,400.18,400.61,400.11,400.5,140505.0,387.7826,388.1992,387.7147,388.0926,140505.0
2023-06-27 12:00:00,400.49,400.96,400.41,400.88,124612.0,388.083,388.5384,388.0054,388.4609,124612.0
2023-06-27 12:30:00,400.93,401.56,400.79,401.27,109997.0,388.5093,389.1198,388.3737,388.8388,109997.0
2023-06-27 13:00:00,401.29,401.88,401.05,401.74,100448.0,388.8582,389.4299,388.6256,389.2942,100448.0
2023-06-27 13:30:00,401.76,402.39,401.76,402.39,138118.0,389.3136,389.9241,389.3136,389.9241,138118.0
2023-06-27 14:00:00,402.37,402.7,402.27,402.62,134641.0,389.9047,390.2245,389.8078,390.147,134641.0
2023-06-27 14:30:00,402.62,402.75,402.25,402.3,125737.0,390.147,390.2729,389.7884,389.8369,125737.0
2023-06-27 15:00:00,402.31,402.88,402.31,402.86,281407.0,389.8466,390.3989,389.8466,390.3795,281407.0
2023-06-27 15:30:00,402.86,402.93,402.26,402.31,1254089.0,390.3795,390.4474,389.7981,389.8466,1254089.0
2023-06-28 09:30:00,401.35,401.52,400.71,401.42,305145.0,388.9163,389.081,388.2961,388.9841,305145.0
2023-06-28 10:00:00,401.4,401.84,400.73,401.7,258984.0,388.9648,389.3911,388.3155,389.2555,258984.0
2023-06-28 10:30:00,401.76,402.6,401.7,402.07,144561.0,389.3136,390.1276,389.2555,389.614,144561.0
2023-06-28 11:00:00,402.07,402.42,401.62,402.2,191276.0,389.614,389.9532,389.178,389.74,191276.0
2023-06-28 11:30:00,402.18,402.83,402.15,402.73,116720.0,389.7206,390.3505,389.6915,390.2536,116720.0
2023-06-28 12:00:00,402.7,403.49,402.44,402.68,138183.0,390.2245,390.99,389.9725,390.2051,138183.0
2023-06-28 12:30:00,402.59,402.64,400.89,401.39,305910.0,390.1179,390.1664,388.4706,388.9551,305910.0
2023-06-28 13:00:00,401.37,401.95,400.97,401.95,128295.0,388.9357,389.4977,388.5481,389.4977,128295.0
2023-06-28 13:30:00,401.99,402.1,401.29,401.59,119360.0,389.5365,389.6431,388.8582,389.1489,119360.0
2023-06-28 14:00:00,401.62,402.22,401.51,402.02,125153.0,389.178,389.7594,389.0714,389.5656,125153.0
2023-06-28 14:30:00,401.98,402.11,401.6,401.74,95565.0,389.5268,389.6528,389.1586,389.2942,95565.0
2023-06-28 15:00:00,401.76,401.99,400.88,401.58,205996.0,389.3136,389.5365,388.4609,389.1392,205996.0
2023-06-28 15:30:00,401.54,402.57,401.41,402.54,1075967.0,389.1004,390.0985,388.9745,390.0694,1075967.0
2023-06-29 09:30:00,400.6,401.48,400.19,401.2,387220.0,389.7097,390.5657,389.3108,390.2934,387220.0
2023-06-29 10:00:00,401.26,401.85,400.65,401.21,237785.0,390.3517,390.9257,389.7583,390.3031,237785.0
2023-06-29 10:30:00,401.2,401.44,400.51,400.98,150111.0,390.2934,390.5268,389.6221,390.0793,150111.0
2023-06-29 11:00:00,400.96,402.13,400.93,402.1,181135.0,390.0599,391.1981,390.0307,391.1689,181135.0
2023-06-29 11:30:00,402.09,402.33,401.75,402.17,363593.0,391.1592,391.3926,390.8284,391.237,363593.0
2023-06-29 12:00:00,402.2,402.61,401.77,402.48,202876.0,391.2662,391.665,390.8479,391.5386,202876.0
2023-06-29 12:30:00,402.52,402.67,401.91,402.09,176982.0,391.5775,391.7234,390.9841,391.1592,176982.0
2023-06-29 13:00:00,402.04,402.2,401.45,402.19,148444.0,391.1105,391.2662,390.5366,391.2564,148444.0
2023-06-29 13:30:00,402.17,402.23,401.47,401.61,117749.0,391.237,391.2954,390.556,390.6922,117749.0
2023-06-29 14:00:00,401.58,401.77,400.96,401.73,143979.0,390.663,390.8479,390.0599,390.809,143979.0
2023-06-29 14:30:00,401.74,401.91,401.39,401.91,139116.0,390.8187,390.9841,390.4782,390.9841,139116.0
2023-06-29 15:00:00,401.92,402.24,401.86,402.13,145822.0,390.9938,391.3051,390.9354,391.1981,145822.0
2023-06-29 15:30:00,402.05,402.59,401.66,402.56,490363.0,391.1203,391.6456,390.7409,391.6164,490363.0
2023-06-30 09:30:00,405.4,406.71,405.29,406.42,633127.0,394.3792,395.6536,394.2722,395.3715,633127.0
2023-06-30 10:00:00,406.44,407.31,406.41,407.0,315093.0,395.3909,396.2373,395.3617,395.9357,315093.0
2023-06-30 10:30:00,407.06,407.3,406.16,406.72,218861.0,395.9941,396.2275,395.1185,395.6633,218861.0
2023-06-30 11:00:00,406.72,407.12,406.59,406.74,115222.0,395.6633,396.0524,395.5368,395.6828,115222.0
2023-06-30 11:30:00,406.68,406.7,406.11,406.48,140043.0,395.6244,395.6438,395.0699,395.4298,140043.0
2023-06-30 12:00:00,406.51,407.07,406.35,407.07,142493.0,395.459,396.0038,395.3034,396.0038,142493.0
2023-06-30 12:30:00,407.08,407.57,407.03,407.47,143546.0,396.0135,396.4902,395.9649,396.3929,143546.0
2023-06-30 13:00:00,407.49,407.55,407.27,407.5,100908.0,396.4124,396.4707,396.1983,396.4221,100908.0
2023-06-30 13:30:00,407.5,407.89,407.44,407.75,167781.0,396.4221,396.8015,396.3637,396.6653,167781.0
2023-06-30 14:00:00,407.77,408.03,407.6,408.0,195969.0,396.6848,396.9377,396.5194,396.9085,195969.0
2023-06-30 14:30:00,408.0,408.03,407.6,407.82,167951.0,396.9085,396.9377,396.5194,396.7334,167951.0
2023-06-30 15:00:00,407.86,408.06,407.59,407.96,172258.0,396.7723,396.9669,396.5096,396.8696,172258.0
2023-06-30 15:30:00,407.95,408.22,407.18,407.24,1065059.0,396.8599,397.1225,396.1108,396.1692,1065059.0
2023-07-03 09:30:00,406.92,407.52,406.68,407.43,463899.0,395.8579,396.4416,395.6244,396.354,463899.0
2023-07-03 10:00:00,407.5,407.62,407.11,407.47,161490.0,396.4221,396.5388,396.0427,396.3929,161490.0
2023-07-03 10:30:00,407.5,407.56,407.05,407.23,143913.0,396.4221,396.4805,395.9843,396.1594,143913.0
2023-07-03 11:00:00,407.28,407.58,407.2,407.53,144023.0,396.2081,396.4999,396.1303,396.4513,144023.0
2023-07-03 11:30:00,407.55,407.68,407.43,407.6,94581.0,396.4707,396.5972,396.354,396.5194,94581.0
2023-07-03 12:00:00,407.61,407.9,407.55,407.84,152203.0,396.5291,396.8112,396.4707,396.7529,152203.0
2023-07-03 12:30:00,407.84,408.04,407.7,407.89,344388.0,396.7529,396.9474,396.6167,396.8015,344388.0
2023-07-05 09:30:00,406.01,407.33,406.01,407.23,753488.0,394.9726,396.2567,394.9726,396.1594,753488.0
2023-07-05 10:00:00,407.25,407.59,407.0,407.44,167824.0,396.1789,396.5096,395.9357,396.3637,167824.0
2023-07-05 10:30:00,407.52,407.77,407.17,407.77,95806.0,396.4416,396.6848,396.1011,396.6848,95806.0
2023-07-05 11:00:00,407.78,407.84,407.37,407.59,141477.0,396.6945,396.7529,396.2956,396.5096,141477.0
2023-07-05 11:30:00,407.55,407.75,407.19,407.3,129830.0,396.4707,396.6653,396.1205,396.2275,129830.0
2023-07-05 12:00:00,407.26,407.36,407.07,407.25,135733.0,396.1886,396.2859,396.0038,396.1789,135733.0
2023-07-05 12:30:00,407.25,407.36,406.79,407.19,138211.0,396.1789,396.2859,395.7314,396.1205,138211.0
2023-07-05 13:00:00,407.18,407.38,407.06,407.18,77670.0,396.1108,396.3054,395.9941,396.1108,77670.0
2023-07-05 13:30:00,407.16,407.36,407.02,407.28,82803.0,396.0913,396.2859,395.9551,396.2081,82803.0
2023-07-05 14:00:00,407.32,407.54,406.4,406.8,182212.0,396.247,396.461,395.352,395.7411,182212.0
2023-07-05 14:30:00,406.81,407.54,406.8,407.54,109407.0,395.7509,396.461,395.7411,396.461,109407.0
2023-07-05 15:00:00,407.52,407.75,407.46,407.71,158031.0,396.4416,396.6653,396.3832,396.6264,158031.0
2023-07-05 15:30:00,407.7,407.74,407.12,407.17,613144.0,396.6167,396.6556,396.0524,396.1011,613144.0
2023-07-06 09:30:00,403.78,403.91,402.48,402.77,635437.0,392.8032,392.9297,391.5386,391.8207,635437.0
2023-07-06 10:00:00,402.83,402.85,401.93,402.19,431504.0,391.879,391.8985,391.0035,391.2564,431504.0
2023-07-06 10:30:00,402.16,402.28,401.65,401.69,246113.0,391.2273,391.344,390.7311,390.77,246113.0
2023-07-06 11:00:00,401.74,402.1,401.56,401.83,229979.0,390.8187,391.1689,390.6436,390.9062,229979.0
2023-07-06 11:30:00,401.84,402.62,401.83,402.53,221852.0,390.916,391.6748,390.9062,391.5872,221852.0
2023-07-06 12:00:00,402.57,403.18,402.55,403.17,124912.0,391.6261,392.2195,391.6067,392.2098,124912.0
2023-07-06 12:30:00,403.2,403.57,403.07,403.53,97771.0,392.239,392.5989,392.1125,392.56,97771.0
2023-07-06 13:00:00,403.54,403.85,403.45,403.6,206333.0,392.5697,392.8713,392.4822,392.6281,206333.0
2023-07-06 13:30:00,403.6,404.0,403.36,404.0,102364.0,392.6281,393.0172,392.3946,393.0172,102364.0
2023-07-06 14:00:00,404.02,404.05,403.61,403.62,221821.0,393.0367,393.0659,392.6378,392.6476,221821.0
2023-07-06 14:30:00,403.61,404.35,403.61,404.33,94575.0,392.6378,393.3577,392.6378,393.3383,94575.0
2023-07-06 15:00:00,404.32,404.33,403.89,404.03,140205.0,393.3285,393.3383,392.9102,393.0464,140205.0
2023-07-06 15:30:00,404.04,404.25,403.79,403.93,487986.0,393.0562,393.2604,392.813,392.9491,487986.0
2023-07-07 09:30:00,403.03,404.45,402.91,404.43,237830.0,392.0736,393.455,391.9569,393.4356,237830.0
2023-07-07 10:00:00,404.41,404.47,403.62,403.78,144141.0,393.4161,393.4745,392.6476,392.8032,144141.0
2023-07-07 10:30:00,403.78,404.2,403.19,404.15,139363.0,392.8032,393.2118,392.2293,393.1632,139363.0
2023-07-07 11:00:00,404.13,404.39,404.0,404.24,77747.0,393.1437,393.3966,393.0172,393.2507,77747.0
2023-07-07 11:30:00,404.22,404.61,404.19,404.61,74863.0,393.2313,393.6107,393.2021,393.6107,74863.0
2023-07-07 12:00:00,404.62,405.26,404.6,405.24,95354.0,393.6204,394.243,393.6009,394.2235,95354.0
2023-07-07 12:30:00,405.28,406.37,405.26,406.35,290929.0,394.2624,395.3228,394.243,395.3034,290929.0
2023-07-07 13:00:00,406.38,406.68,406.33,406.67,109233.0,395.3325,395.6244,395.2839,395.6147,109233.0
2023-07-07 13:30:00,406.67,406.67,405.66,405.91,164622.0,395.6147,395.6147,394.6321,394.8753,164622.0
2023-07-07 14:00:00,405.91,405.98,405.7,405.91,124279.0,394.8753,394.9434,394.671,394.8753,124279.0
2023-07-07 14:30:00,405.91,405.96,405.26,405.38,127140.0,394.8753,394.924,394.243,394.3597,127140.0
2023-07-07 15:00:00,405.33,405.42,404.48,404.53,262502.0,394.3111,394.3986,393.4842,393.5328,262502.0
2023-07-07 15:30:00,404.52,404.77,402.71,402.92,592565.0,393.5231,393.7663,391.7623,391.9666,592565.0
2023-07-10 09:30:00,402.58,403.65,402.49,403.45,305132.0,391.6358,392.6768,391.5483,392.4822,305132.0
2023-07-10 10:00:00,403.42,404.11,403.42,403.63,147261.0,392.453,393.1243,392.453,392.6573,147261.0
2023-07-10 10:30:00,403.58,403.67,402.77,403.0,309105.0,392.6087,392.6962,391.8207,392.0444,309105.0
2023-07-10 11:00:00,403.02,403.11,402.45,403.09,266337.0,392.0639,392.1514,391.5094,392.132,266337.0
2023-07-10 11:30:00,403.08,403.43,402.51,402.84,186318.0,392.1223,392.4627,391.5677,391.8888,186318.0
2023-07-10 12:00:00,402.83,402.89,402.06,402.79,156921.0,391.879,391.9374,391.13,391.8401,156921.0
2023-07-10 12:30:00,402.79,403.33,402.7,403.25,103657.0,391.8401,392.3655,391.7526,392.2876,103657.0
2023-07-10 13:00:00,403.27,403.45,403.15,403.42,81338.0,392.3071,392.4822,392.1904,392.453,81338.0
2023-07-10 13:30:00,403.47,403.67,403.18,403.33,90628.0,392.5017,392.6962,392.2195,392.3655,90628.0
2023-07-10 14:00:00,403.34,403.72,402.94,403.7,168587.0,392.3752,392.7449,391.9861,392.7254,168587.0
2023-07-10 14:30:00,403.71,403.74,403.12,403.57,88638.0,392.7351,392.7643,392.1612,392.5989,88638.0
2023-07-10 15:00:00,403.63,403.63,403.16,403.39,116313.0,392.6573,392.6573,392.2001,392.4238,116313.0
2023-07-10 15:30:00,403.32,403.96,403.0,403.95,456844.0,392.3557,392.9783,392.0444,392.9686,456844.0
2023-07-11 09:30:00,404.77,405.17,403.97,404.58,270873.0,393.7663,394.1554,392.9881,393.5815,270873.0
2023-07-11 10:00:00,404.63,404.64,403.77,404.51,127412.0,393.6301,393.6398,392.7935,393.5134,127412.0
2023-07-11 10:30:00,404.5,404.98,404.29,404.83,94385.0,393.5037,393.9706,393.2994,393.8247,94385.0
2023-07-11 11:00:00,404.84,405.15,404.66,404.79,212484.0,393.8344,394.136,393.6593,393.7858,212484.0
2023-07-11 11:30:00,404.78,405.61,404.63,405.58,84670.0,393.776,394.5835,393.6301,394.5543,84670.0
2023-07-11 12:00:00,405.62,405.8,404.68,405.04,105940.0,394.5932,394.7683,393.6788,394.029,105940.0
2023-07-11 12:30:00,405.06,405.46,404.93,405.3,64337.0,394.0484,394.4376,393.922,394.2819,64337.0
2023-07-11 13:00:00,405.29,405.48,404.85,405.07,97922.0,394.2722,394.457,393.8441,394.0582,97922.0
2023-07-11 13:30:00,405.06,405.24,404.76,405.2,157678.0,394.0484,394.2235,393.7566,394.1846,157678.0
2023-07-11 14:00:00,405.19,405.3,404.54,404.92,132591.0,394.1749,394.2819,393.5426,393.9122,132591.0
2023-07-11 14:30:00,404.93,405.59,404.62,405.55,101774.0,393.922,394.564,393.6204,394.5251,101774.0
2023-07-11 15:00:00,405.55,405.75,405.28,405.68,204458.0,394.5251,394.7197,394.2624,394.6516,204458.0
2023-07-11 15:30:00,405.67,407.0,405.38,406.55,448772.0,394.6418,395.9357,394.3597,395.4979,448772.0
2023-07-12 09:30:00,410.19,410.78,409.67,410.66,502331.0,399.039,399.6129,398.5331,399.4962,502331.0
2023-07-12 10:00:00,410.66,411.01,410.27,410.9,234172.0,399.4962,399.8367,399.1168,399.7297,234172.0
2023-07-12 10:30:00,410.87,411.13,410.5,410.65,148592.0,399.7005,399.9534,399.3405,399.4865,148592.0
2023-07-12 11:00:00,410.69,410.8,410.3,410.34,147470.0,399.5254,399.6324,399.146,399.1849,147470.0
2023-07-12 11:30:00,410.36,410.43,408.85,409.04,321560.0,399.2043,399.2724,397.7354,397.9202,321560.0
2023-07-12 12:00:00,409.02,409.56,408.79,409.15,187941.0,397.9008,398.4261,397.677,398.0272,187941.0
2023-07-12 12:30:00,409.19,409.96,409.11,409.62,146822.0,398.0662,398.8152,397.9883,398.4845,146822.0
2023-07-12 13:00:00,409.64,409.99,409.47,409.92,117977.0,398.5039,398.8444,398.3385,398.7763,117977.0
2023-07-12 13:30:00,409.92,410.2,409.86,410.09,110762.0,398.7763,399.0487,398.7179,398.9417,110762.0
2023-07-12 14:00:00,410.11,410.47,409.81,410.4,191473.0,398.9611,399.3114,398.6693,399.2433,191473.0
2023-07-12 14:30:00,410.4,410.47,409.83,410.04,190618.0,399.2433,399.3114,398.6888,398.893,190618.0
2023-07-12 15:00:00,410.03,410.14,409.01,409.41,302412.0,398.8833,398.9903,397.891,398.2802,302412.0
2023-07-12 15:30:00,409.44,409.96,409.39,409.79,428013.0,398.3094,398.8152,398.2607,398.6498,428013.0
2023-07-13 09:30:00,411.54,412.09,411.13,411.99,341273.0,400.3523,400.8873,399.9534,400.79,341273.0
2023-07-13 10:00:00,412.01,412.05,411.46,411.51,171366.0,400.8095,400.8484,400.2744,400.3231,171366.0
2023-07-13 10:30:00,411.57,412.01,411.54,411.98,195457.0,400.3815,400.8095,400.3523,400.7803,195457.0
2023-07-13 11:00:00,411.99,412.09,411.58,411.69,133807.0,400.79,400.8873,400.3912,400.4982,133807.0
2023-07-13 11:30:00,411.71,412.07,411.52,412.03,81455.0,400.5176,400.8679,400.3328,400.8289,81455.0
2023-07-13 12:00:00,412.07,412.3,411.98,412.18,95068.0,400.8679,401.0916,400.7803,400.9749,95068.0
2023-07-13 12:30:00,412.16,412.47,412.0,412.17,147766.0,400.9554,401.257,400.7998,400.9651,147766.0
2023-07-13 13:00:00,412.22,412.3,411.79,412.25,105407.0,401.0138,401.0916,400.5955,401.043,105407.0
2023-07-13 13:30:00,412.25,412.4,412.21,412.25,105230.0,401.043,401.1889,401.0041,401.043,105230.0
2023-07-13 14:00:00,412.26,412.79,412.22,412.45,132495.0,401.0527,401.5683,401.0138,401.2375,132495.0
2023-07-13 14:30:00,412.43,412.8,412.33,412.79,187737.0,401.2181,401.578,401.1208,401.5683,187737.0
2023-07-13 15:00:00,412.8,413.37,412.75,413.27,281300.0,401.578,402.1325,401.5294,402.0352,281300.0
2023-07-13 15:30:00,413.25,413.81,413.05,413.08,277911.0,402.0158,402.5606,401.8212,401.8504,277911.0
2023-07-14 09:30:00,413.89,414.47,413.81,414.47,386109.0,402.6384,403.2026,402.5606,403.2026,386109.0
2023-07-14 10:00:00,414.41,414.71,413.62,413.89,207000.0,403.1442,403.4361,402.3757,402.6384,207000.0
2023-07-14 10:30:00,413.85,414.13,413.04,413.65,222587.0,402.5995,402.8719,401.8115,402.4049,222587.0
2023-07-14 11:00:00,413.62,413.95,413.53,413.84,126247.0,402.3757,402.6968,402.2882,402.5897,126247.0
2023-07-14 11:30:00,413.85,414.21,413.56,413.94,120400.0,402.5995,402.9497,402.3174,402.687,120400.0
2023-07-14 12:00:00,413.92,413.92,413.22,413.25,103317.0,402.6676,402.6676,401.9866,402.0158,103317.0
2023-07-14 12:30:00,413.25,413.57,413.08,413.27,89792.0,402.0158,402.3271,401.8504,402.0352,89792.0
2023-07-14 13:00:00,413.3,413.33,412.72,413.23,94609.0,402.0644,402.0936,401.5002,401.9963,94609.0
2023-07-14 13:30:00,413.22,413.59,413.17,413.32,116945.0,401.9866,402.3465,401.938,402.0839,116945.0
2023-07-14 14:00:00,413.32,413.7,413.05,413.09,151084.0,402.0839,402.4535,401.8212,401.8601,151084.0
2023-07-14 14:30:00,413.1,413.26,412.73,412.79,150396.0,401.8699,402.0255,401.5099,401.5683,150396.0
2023-07-14 15:00:00,412.77,413.04,412.21,412.61,212195.0,401.5488,401.8115,401.0041,401.3932,212195.0
2023-07-14 15:30:00,412.68,412.87,412.08,412.81,451986.0,401.4613,401.6461,400.8776,401.5877,451986.0
2023-07-17 09:30:00,412.64,413.28,412.63,413.12,339082.0,401.4224,402.045,401.4126,401.8893,339082.0
2023-07-17 10:00:00,413.15,413.52,413.11,413.34,137572.0,401.9185,402.2784,401.8796,402.1033,137572.0
2023-07-17 10:30:00,413.34,413.61,413.16,413.44,122313.0,402.1033,402.366,401.9282,402.2006,122313.0
2023-07-17 11:00:00,413.51,413.89,413.27,413.82,109738.0,402.2687,402.6384,402.0352,402.5703,109738.0
2023-07-17 11:30:00,413.82,414.13,413.75,414.09,103294.0,402.5703,402.8719,402.5022,402.8329,103294.0
2023-07-17 12:00:00,414.12,414.13,413.67,413.69,57963.0,402.8621,402.8719,402.4244,402.4438,57963.0
2023-07-17 12:30:00,413.68,414.03,413.52,414.02,65764.0,402.4341,402.7746,402.2784,402.7648,65764.0
2023-07-17 13:00:00,414.02,414.09,413.75,413.9,99648.0,402.7648,402.8329,402.5022,402.6481,99648.0
2023-07-17 13:30:00,413.92,414.25,413.88,414.22,75120.0,402.6676,402.9886,402.6287,402.9594,75120.0
2023-07-17 14:00:00,414.2,414.5,414.09,414.41,74515.0,402.94,403.2318,402.8329,403.1442,74515.0
2023-07-17 14:30:00,414.39,414.46,414.09,414.29,74164.0,403.1248,403.1929,402.8329,403.0275,74164.0
2023-07-17 15:00:00,414.32,415.25,414.31,414.9,207202.0,403.0567,403.9614,403.047,403.6209,207202.0
2023-07-17 15:30:00,414.87,414.87,414.03,414.26,396350.0,403.5917,403.5917,402.7746,402.9983,396350.0
2023-07-18 09:30:00,413.91,414.96,413.54,414.88,346233.0,402.6578,403.6793,402.2979,403.6015,346233.0
2023-07-18 10:00:00,414.95,415.16,414.82,414.97,141586.0,403.6696,403.8739,403.5431,403.689,141586.0
2023-07-18 10:30:00,414.97,415.57,414.73,415.54,114289.0,403.689,404.2727,403.4555,404.2435,114289.0
2023-07-18 11:00:00,415.6,415.93,415.55,415.6,124275.0,404.3019,404.6229,404.2533,404.3019,124275.0
2023-07-18 11:30:00,415.6,416.56,415.36,416.41,223367.0,404.3019,405.2358,404.0684,405.0899,223367.0
2023-07-18 12:00:00,416.37,416.48,415.7,416.21,148223.0,405.051,405.158,404.3992,404.8953,148223.0
2023-07-18 12:30:00,416.18,416.35,416.02,416.08,133688.0,404.8661,405.0315,404.7105,404.7688,133688.0
2023-07-18 13:00:00,416.05,416.59,416.05,416.37,141925.0,404.7397,405.265,404.7397,405.051,141925.0
2023-07-18 13:30:00,416.41,416.68,416.34,416.68,153458.0,405.0899,405.3525,405.0218,405.3525,153458.0
2023-07-18 14:00:00,416.66,417.43,416.63,417.43,167836.0,405.3331,406.0821,405.3039,406.0821,167836.0
2023-07-18 14:30:00,417.43,417.53,416.93,417.31,159901.0,406.0821,406.1794,405.5957,405.9654,159901.0
2023-07-18 15:00:00,417.3,417.88,417.0,417.59,164805.0,405.9557,406.5199,405.6638,406.2378,164805.0
2023-07-18 15:30:00,417.56,417.93,417.23,417.33,435545.0,406.2086,406.5686,405.8876,405.9849,435545.0
2023-07-19 09:30:00,418.07,419.09,418.06,419.01,396012.0,406.7047,407.697,406.695,407.6192,396012.0
2023-07-19 10:00:00,419.01,419.3,418.8,418.85,168529.0,407.6192,407.9013,407.4149,407.4635,168529.0
2023-07-19 10:30:00,418.83,419.12,417.75,418.34,200169.0,407.4441,407.7262,406.3934,406.9674,200169.0
2023-07-19 11:00:00,418.34,418.94,418.18,418.74,138198.0,406.9674,407.5511,406.8118,407.3565,138198.0
2023-07-19 11:30:00,418.8,419.12,418.75,418.98,160663.0,407.4149,407.7262,407.3663,407.59,160663.0
2023-07-19 12:00:00,418.99,419.37,418.2,418.42,185661.0,407.5997,407.9694,406.8312,407.0452,185661.0
2023-07-19 12:30:00,418.4,418.4,417.86,418.38,140554.0,407.0258,407.0258,406.5005,407.0063,140554.0
2023-07-19 13:00:00,418.4,418.43,417.77,418.22,74969.0,407.0258,407.055,406.4129,406.8507,74969.0
2023-07-19 13:30:00,418.18,418.38,417.89,418.12,101662.0,406.8118,407.0063,406.5296,406.7534,101662.0
2023-07-19 14:00:00,418.13,418.25,417.49,417.79,146113.0,406.7631,406.8799,406.1405,406.4324,146113.0
2023-07-19 14:30:00,417.8,418.48,417.78,418.42,105338.0,406.4421,407.1036,406.4226,407.0452,105338.0
2023-07-19 15:00:00,418.43,419.05,418.42,418.82,133189.0,407.055,407.6581,407.0452,407.4344,133189.0
2023-07-19 15:30:00,418.82,418.82,418.1,418.21,288455.0,407.4344,407.4344,406.7339,406.8409,288455.0
2023-07-20 09:30:00,417.3,418.16,417.26,417.91,397459.0,405.9557,406.7923,405.9168,406.5491,397459.0
2023-07-20 10:00:00,417.97,418.01,416.45,416.67,298592.0,406.6075,406.6464,405.1288,405.3428,298592.0
2023-07-20 10:30:00,416.6,417.01,416.07,416.85,250473.0,405.2747,405.6736,404.7591,405.5179,250473.0
2023-07-20 11:00:00,416.9,417.29,416.64,416.92,104224.0,405.5666,405.946,405.3136,405.586,104224.0
2023-07-20 11:30:00,416.89,417.48,416.88,417.19,225203.0,405.5568,406.1308,405.5471,405.8487,225203.0
2023-07-20 12:00:00,417.22,417.86,417.03,417.03,230442.0,405.8779,406.5005,405.693,405.693,230442.0
2023-07-20 12:30:00,417.05,417.1,416.55,416.67,195160.0,405.7125,405.7611,405.2261,405.3428,195160.0
2023-07-20 13:00:00,416.68,416.89,416.41,416.85,192915.0,405.3525,405.5568,405.0899,405.5179,192915.0
2023-07-20 13:30:00,416.82,416.98,416.47,416.6,146298.0,405.4887,405.6444,405.1482,405.2747,146298.0
2023-07-20 14:00:00,416.56,416.68,415.42,415.43,189352.0,405.2358,405.3525,404.1268,404.1365,189352.0
2023-07-20 14:30:00,415.42,416.0,415.41,415.77,171019.0,404.1268,404.691,404.1171,404.4673,171019.0
2023-07-20 15:00:00,415.76,415.96,414.82,414.88,154047.0,404.4575,404.6521,403.5431,403.6015,154047.0
2023-07-20 15:30:00,414.91,415.69,414.91,415.51,347593.0,403.6307,404.3894,403.6307,404.2143,347593.0
2023-07-21 09:30:00,417.11,417.19,415.87,416.08,278285.0,405.7708,405.8487,404.5646,404.7688,278285.0
2023-07-21 10:00:00,416.04,416.75,415.5,415.6,180893.0,404.7299,405.4206,404.2046,404.3019,180893.0
2023-07-21 10:30:00,415.72,416.65,415.72,416.3,61434.0,404.4186,405.3234,404.4186,404.9829,61434.0
2023-07-21 11:00:00,416.33,417.0,416.31,416.94,134829.0,405.0121,405.6638,404.9926,405.6055,134829.0
2023-07-21 11:30:00,416.99,417.17,416.32,416.85,88609.0,405.6541,405.8292,405.0023,405.5179,88609.0
2023-07-21 12:00:00,416.86,416.86,416.35,416.42,53740.0,405.5276,405.5276,405.0315,405.0996,53740.0
2023-07-21 12:30:00,416.35,416.47,415.89,416.17,165452.0,405.0315,405.1482,404.584,404.8564,165452.0
2023-07-21 13:00:00,416.16,416.94,416.15,416.9,79866.0,404.8467,405.6055,404.8369,405.5666,79866.0
2023-07-21 13:30:00,416.95,417.3,416.88,417.17,78495.0,405.6152,405.9557,405.5471,405.8292,78495.0
2023-07-21 14:00:00,417.2,417.26,416.31,416.54,80814.0,405.8584,405.9168,404.9926,405.2163,80814.0
2023-07-21 14:30:00,416.53,416.93,416.35,416.42,101988.0,405.2066,405.5957,405.0315,405.0996,101988.0
2023-07-21 15:00:00,416.36,416.45,415.61,415.93,138271.0,405.0412,405.1288,404.3116,404.6229,138271.0
2023-07-21 15:30:00,415.96,416.0,415.48,415.5,516252.0,404.6521,404.691,404.1852,404.2046,516252.0
2023-07-24 09:30:00,416.58,417.56,416.01,416.4,458682.0,405.2553,406.2086,404.7008,405.0801,458682.0
2023-07-24 10:00:00,416.42,417.4,416.16,417.27,182289.0,405.0996,406.053,404.8467,405.9265,182289.0
2023-07-24 10:30:00,417.31,417.45,416.92,417.39,101321.0,405.9654,406.1016,405.586,406.0432,101321.0
2023-07-24 11:00:00,417.4,417.69,416.94,417.43,152965.0,406.053,406.3351,405.6055,406.0821,152965.0
2023-07-24 11:30:00,417.42,417.62,416.97,417.6,144290.0,406.0724,406.267,405.6347,406.2475,144290.0
2023-07-24 12:00:00,417.62,417.8,417.3,417.6,161213.0,406.267,406.4421,405.9557,406.2475,161213.0
2023-07-24 12:30:00,417.65,417.74,417.16,417.43,129380.0,406.2962,406.3837,405.8195,406.0821,129380.0
2023-07-24 13:00:00,417.42,417.59,417.18,417.58,82604.0,406.0724,406.2378,405.8389,406.2281,82604.0
2023-07-24 13:30:00,417.6,417.91,417.37,417.87,149467.0,406.2475,406.5491,406.0238,406.5102,149467.0
2023-07-24 14:00:00,417.87,418.1,417.7,417.74,115297.0,406.5102,406.7339,406.3448,406.3837,115297.0
2023-07-24 14:30:00,417.69,417.69,417.01,417.42,154109.0,406.3351,406.3351,405.6736,406.0724,154109.0
2023-07-24 15:00:00,417.44,417.55,416.64,416.68,172961.0,406.0919,406.1989,405.3136,405.3525,172961.0
2023-07-24 15:30:00,416.68,417.37,416.65,417.35,389649.0,405.3525,406.0238,405.3234,406.0043,389649.0
2023-07-25 09:30:00,417.05,418.15,417.05,417.84,259889.0,405.7125,406.7826,405.7125,406.481,259889.0
2023-07-25 10:00:00,417.89,418.1,417.61,417.88,136783.0,406.5296,406.7339,406.2573,406.5199,136783.0
2023-07-25 10:30:00,417.83,417.91,417.53,417.7,174940.0,406.4713,406.5491,406.1794,406.3448,174940.0
2023-07-25 11:00:00,417.71,418.15,417.65,418.05,423256.0,406.3545,406.7826,406.2962,406.6853,423256.0
2023-07-25 11:30:00,418.11,418.62,418.04,418.42,105684.0,406.7437,407.2398,406.6756,407.0452,105684.0
2023-07-25 12:00:00,418.4,418.61,418.27,418.39,98683.0,407.0258,407.2301,406.8993,407.0161,98683.0
2023-07-25 12:30:00,418.42,418.9,418.32,418.88,529258.0,407.0452,407.5122,406.948,407.4927,529258.0
2023-07-25 13:00:00,418.9,419.1,418.57,418.98,569258.0,407.5122,407.7067,407.1912,407.59,569258.0
2023-07-25 13:30:00,419.02,419.1,418.79,418.82,57818.0,407.6289,407.7067,407.4052,407.4344,57818.0
2023-07-25 14:00:00,418.8,419.41,418.72,419.33,107228.0,407.4149,408.0083,407.3371,407.9305,107228.0
2023-07-25 14:30:00,419.37,419.65,418.78,418.82,123060.0,407.9694,408.2418,407.3954,407.4344,123060.0
2023-07-25 15:00:00,418.83,419.22,418.77,418.97,123133.0,407.4441,407.8235,407.3857,407.5803,123133.0
2023-07-25 15:30:00,418.96,419.08,418.4,418.43,413485.0,407.5706,407.6873,407.0258,407.055,413485.0
2023-07-26 09:30:00,417.6,418.19,417.56,417.9,379944.0,406.2475,406.8215,406.2086,406.5394,379944.0
2023-07-26 10:00:00,417.83,418.04,417.56,417.79,195972.0,406.4713,406.6756,406.2086,406.4324,195972.0
2023-07-26 10:30:00,417.81,417.88,417.2,417.3,154796.0,406.4518,406.5199,405.8584,405.9557,154796.0
2023-07-26 11:00:00,417.24,417.61,417.14,417.48,163668.0,405.8973,406.2573,405.8,406.1308,163668.0
2023-07-26 11:30:00,417.46,418.03,417.45,418.0,86569.0,406.1113,406.6658,406.1016,406.6367,86569.0
2023-07-26 12:00:00,418.01,418.18,417.71,417.75,105141.0,406.6464,406.8118,406.3545,406.3934,105141.0
2023-07-26 12:30:00,417.72,417.79,417.18,417.37,118769.0,406.3643,406.4324,405.8389,406.0238,118769.0
2023-07-26 13:00:00,417.35,417.59,417.26,417.42,67563.0,406.0043,406.2378,405.9168,406.0724,67563.0
2023-07-26 13:30:00,417.41,417.49,417.21,417.39,147087.0,406.0627,406.1405,405.8681,406.0432,147087.0
2023-07-26 14:00:00,417.26,418.06,416.98,417.45,259895.0,405.9168,406.695,405.6444,406.1016,259895.0
2023-07-26 14:30:00,417.42,419.89,417.41,418.97,559554.0,406.0724,408.4753,406.0627,407.5803,559554.0
2023-07-26 15:00:00,419.02,419.15,416.58,417.58,407636.0,407.6289,407.7554,405.2553,406.2281,407636.0
2023-07-26 15:30:00,417.6,418.58,417.2,418.58,712647.0,406.2475,407.2009,405.8584,407.2009,712647.0
2023-07-27 09:30:00,421.79,422.15,421.44,421.71,443672.0,410.3236,410.6738,409.9831,410.2458,443672.0
2023-07-27 10:00:00,421.71,421.77,420.49,420.52,212085.0,410.2458,410.3042,409.059,409.0881,212085.0
2023-07-27 10:30:00,420.55,421.23,420.16,420.33,210076.0,409.1173,409.7788,408.7379,408.9033,210076.0
2023-07-27 11:00:00,420.37,420.63,419.97,420.54,144007.0,408.9422,409.1952,408.5531,409.1076,144007.0
2023-07-27 11:30:00,420.58,420.82,420.11,420.25,117011.0,409.1465,409.38,408.6893,408.8255,117011.0
2023-07-27 12:00:00,420.32,421.2,420.28,421.2,149349.0,408.8936,409.7497,408.8547,409.7497,149349.0
2023-07-27 12:30:00,421.19,421.39,420.97,421.16,95866.0,409.7399,409.9345,409.5259,409.7107,95866.0
2023-07-27 13:00:00,421.19,421.37,419.23,419.27,268068.0,409.7399,409.915,407.8332,407.8721,268068.0
2023-07-27 13:30:00,419.24,419.35,418.71,418.95,183930.0,407.8429,407.95,407.3274,407.5608,183930.0
2023-07-27 14:00:00,418.89,419.17,417.0,417.08,249832.0,407.5025,407.7748,405.6638,405.7417,249832.0
2023-07-27 14:30:00,417.08,417.4,415.98,415.98,296632.0,405.7417,406.053,404.6716,404.6716,296632.0
2023-07-27 15:00:00,415.95,417.01,415.7,416.02,233658.0,404.6424,405.6736,404.3992,404.7105,233658.0
2023-07-27 15:30:00,416.01,416.32,414.92,415.79,476877.0,404.7008,405.0023,403.6404,404.4867,476877.0
2023-07-28 09:30:00,418.93,419.53,418.29,419.04,290203.0,407.5414,408.1251,406.9188,407.6484,290203.0
2023-07-28 10:00:00,419.2,419.79,419.02,419.36,165472.0,407.804,408.378,407.6289,407.9597,165472.0
2023-07-28 10:30:00,419.41,419.75,418.99,419.69,104427.0,408.0083,408.3391,407.5997,408.2807,104427.0
2023-07-28 11:00:00,419.75,420.48,419.54,420.32,148363.0,408.3391,409.0492,408.1348,408.8936,148363.0
2023-07-28 11:30:00,420.32,420.62,420.12,420.5,120986.0,408.8936,409.1854,408.699,409.0687,120986.0
2023-07-28 12:00:00,420.48,420.53,419.82,420.48,118702.0,409.0492,409.0979,408.4072,409.0492,118702.0
2023-07-28 12:30:00,420.47,420.48,419.85,419.95,66873.0,409.0395,409.0492,408.4364,408.5336,66873.0
2023-07-28 13:00:00,419.93,419.94,419.14,419.14,62718.0,408.5142,408.5239,407.7457,407.7457,62718.0
2023-07-28 13:30:00,419.1,419.4,418.16,419.21,169921.0,407.7067,407.9986,406.7923,407.8138,169921.0
2023-07-28 14:00:00,419.24,419.82,419.21,419.73,73083.0,407.8429,408.4072,407.8138,408.3196,73083.0
2023-07-28 14:30:00,419.8,420.21,419.14,419.9,87950.0,408.3877,408.7866,407.7457,408.485,87950.0
2023-07-28 15:00:00,419.96,420.18,419.58,419.58,151345.0,408.5434,408.7574,408.1737,408.1737,151345.0
2023-07-28 15:30:00,419.6,420.06,419.31,419.84,251026.0,408.1932,408.6407,407.911,408.4266,251026.0
2023-07-31 09:30:00,420.32,420.97,419.47,419.86,462527.0,408.8936,409.5259,408.0667,408.4461,462527.0
2023-07-31 10:00:00,419.9,420.54,419.64,420.51,151102.0,408.485,409.1076,408.2321,409.0784,151102.0
2023-07-31 10:30:00,420.56,420.67,420.08,420.38,117609.0,409.1271,409.2341,408.6601,408.952,117609.0
2023-07-31 11:00:00,420.4,420.68,420.03,420.2,92695.0,408.9714,409.2438,408.6115,408.7768,92695.0
2023-07-31 11:30:00,420.18,420.24,419.63,419.87,143829.0,408.7574,408.8158,408.2223,408.4558,143829.0
2023-07-31 12:00:00,419.87,420.11,419.74,420.1,153651.0,408.4558,408.6893,408.3294,408.6796,153651.0
2023-07-31 12:30:00,420.09,420.14,419.46,419.57,127950.0,408.6698,408.7185,408.057,408.164,127950.0
2023-07-31 13:00:00,419.54,419.92,419.23,419.56,101572.0,408.1348,408.5045,407.8332,408.1542,101572.0
2023-07-31 13:30:00,419.56,420.06,419.54,419.81,95684.0,408.1542,408.6407,408.1348,408.3974,95684.0
2023-07-31 14:00:00,419.85,419.94,419.46,419.61,90746.0,408.4364,408.5239,408.057,408.2029,90746.0
2023-07-31 14:30:00,419.67,420.06,419.54,419.98,84500.0,408.2613,408.6407,408.1348,408.5628,84500.0
2023-07-31 15:00:00,420.0,420.01,419.43,419.62,113870.0,408.5823,408.592,408.0278,408.2126,113870.0
2023-07-31 15:30:00,419.67,420.68,419.05,420.65,654394.0,408.2613,409.2438,407.6581,409.2146,654394.0
2023-08-01 09:30:00,419.21,419.85,419.06,419.67,519311.0,407.8138,408.4364,407.6678,408.2613,519311.0
2023-08-01 10:00:00,419.69,420.08,418.56,418.92,275321.0,408.2807,408.6601,407.1814,407.5316,275321.0
2023-08-01 10:30:00,418.87,419.57,418.83,419.22,116537.0,407.483,408.164,407.4441,407.8235,116537.0
2023-08-01 11:00:00,419.35,419.41,418.81,419.22,172215.0,407.95,408.0083,407.4246,407.8235,172215.0
2023-08-01 11:30:00,419.1,419.23,418.81,419.08,111644.0,407.7067,407.8332,407.4246,407.6873,111644.0
2023-08-01 12:00:00,419.15,419.23,418.69,418.85,71081.0,407.7554,407.8332,407.3079,407.4635,71081.0
2023-08-01 12:30:00,418.79,419.3,418.55,419.29,72215.0,407.4052,407.9013,407.1717,407.8916,72215.0
2023-08-01 13:00:00,419.36,419.45,419.15,419.29,56738.0,407.9597,408.0472,407.7554,407.8916,56738.0
2023-08-01 13:30:00,419.3,419.43,418.99,419.4,93909.0,407.9013,408.0278,407.5997,407.9986,93909.0
2023-08-01 14:00:00,419.4,419.88,419.4,419.55,90134.0,407.9986,408.4655,407.9986,408.1445,90134.0
2023-08-01 14:30:00,419.55,419.79,419.45,419.66,101572.0,408.1445,408.378,408.0472,408.2515,101572.0
2023-08-01 15:00:00,419.66,419.91,419.47,419.61,101765.0,408.2515,408.4947,408.0667,408.2029,101765.0
2023-08-01 15:30:00,419.64,419.84,419.18,419.45,310975.0,408.2321,408.4266,407.7846,408.0472,310975.0
2023-08-02 09:30:00,416.46,416.7,415.63,416.21,692453.0,405.1385,405.372,404.3311,404.8953,692453.0
2023-08-02 10:00:00,416.23,416.31,414.94,415.28,259114.0,404.9148,404.9926,403.6598,403.9906,259114.0
2023-08-02 10:30:00,415.27,415.56,413.9,414.05,173342.0,403.9809,404.263,402.6481,402.794,173342.0
2023-08-02 11:00:00,414.06,414.68,413.96,414.53,152601.0,402.8038,403.4069,402.7065,403.261,152601.0
2023-08-02 11:30:00,414.55,415.01,413.75,413.76,256318.0,403.2804,403.7279,402.5022,402.5119,256318.0
2023-08-02 12:00:00,413.74,414.08,413.46,413.71,172185.0,402.4925,402.8232,402.2201,402.4633,172185.0
2023-08-02 12:30:00,413.67,414.45,413.55,414.22,157901.0,402.4244,403.1832,402.3076,402.9594,157901.0
2023-08-02 13:00:00,414.24,414.55,414.13,414.49,154762.0,402.9789,403.2804,402.8719,403.2221,154762.0
2023-08-02 13:30:00,414.49,414.77,413.9,414.0,131988.0,403.2221,403.4945,402.6481,402.7454,131988.0
2023-08-02 14:00:00,413.96,414.44,413.96,414.2,101580.0,402.7065,403.1734,402.7065,402.94,101580.0
2023-08-02 14:30:00,414.17,414.3,413.72,414.04,129191.0,402.9108,403.0372,402.473,402.7843,129191.0
2023-08-02 15:00:00,414.05,414.3,412.9,412.95,319818.0,402.794,403.0372,401.6753,401.7239,319818.0
2023-08-02 15:30:00,413.0,414.09,412.88,413.61,484966.0,401.7726,402.8329,401.6558,402.366,484966.0
2023-08-03 09:30:00,411.68,412.55,411.31,412.22,376793.0,400.4885,401.3348,400.1285,401.0138,376793.0
2023-08-03 10:00:00,412.32,412.83,411.09,411.12,240174.0,401.1111,401.6072,399.9145,399.9437,240174.0
2023-08-03 10:30:00,411.09,412.12,411.09,412.1,139973.0,399.9145,400.9165,399.9145,400.897,139973.0
2023-08-03 11:00:00,412.09,413.05,412.01,412.91,143382.0,400.8873,401.8212,400.8095,401.685,143382.0
2023-08-03 11:30:00,413.0,413.35,412.67,412.81,94940.0,401.7726,402.1131,401.4515,401.5877,94940.0
2023-08-03 12:00:00,412.82,413.27,412.68,413.15,71033.0,401.5975,402.0352,401.4613,401.9185,71033.0
2023-08-03 12:30:00,413.19,414.13,413.18,414.0,129594.0,401.9574,402.8719,401.9477,402.7454,129594.0
2023-08-03 13:00:00,414.02,414.19,413.67,413.91,155680.0,402.7648,402.9302,402.4244,402.6578,155680.0
2023-08-03 13:30:00,413.91,414.01,412.97,413.04,101213.0,402.6578,402.7551,401.7434,401.8115,101213.0
2023-08-03 14:00:00,413.08,413.51,412.79,413.28,98518.0,401.8504,402.2687,401.5683,402.045,98518.0
2023-08-03 14:30:00,413.32,413.56,412.83,413.45,100219.0,402.0839,402.3174,401.6072,402.2103,100219.0
2023-08-03 15:00:00,413.47,413.5,412.37,412.76,124517.0,402.2298,402.259,401.1597,401.5391,124517.0
2023-08-03 15:30:00,412.81,413.14,412.37,412.43,244613.0,401.5877,401.9088,401.1597,401.2181,244613.0
2023-08-04 09:30:00,414.15,415.19,413.62,413.83,377877.0,402.8913,403.903,402.3757,402.58,377877.0
2023-08-04 10:00:00,413.74,413.93,412.39,413.88,334898.0,402.4925,402.6773,401.1792,402.6287,334898.0
2023-08-04 10:30:00,413.89,414.78,413.89,414.67,166401.0,402.6384,403.5042,402.6384,403.3972,166401.0
2023-08-04 11:00:00,414.74,414.93,414.52,414.89,87239.0,403.4653,403.6501,403.2513,403.6112,87239.0
2023-08-04 11:30:00,414.91,415.24,414.52,415.17,110909.0,403.6307,403.9517,403.2513,403.8836,110909.0
2023-08-04 12:00:00,415.16,415.76,414.88,415.75,133184.0,403.8739,404.4575,403.6015,404.4478,133184.0
2023-08-04 12:30:00,415.79,416.13,415.59,416.0,138417.0,404.4867,404.8175,404.2922,404.691,138417.0
2023-08-04 13:00:00,416.01,416.03,414.79,415.0,148196.0,404.7008,404.7202,403.5139,403.7182,148196.0
2023-08-04 13:30:00,414.98,415.15,414.05,414.16,154620.0,403.6988,403.8641,402.794,402.901,154620.0
2023-08-04 14:00:00,414.17,414.17,411.55,411.85,395037.0,402.9108,402.9108,400.362,400.6538,395037.0
2023-08-04 14:30:00,411.79,412.05,410.5,410.8,202345.0,400.5955,400.8484,399.3405,399.6324,202345.0
2023-08-04 15:00:00,410.84,411.36,410.43,410.79,106390.0,399.6713,400.1772,399.2724,399.6227,106390.0
2023-08-04 15:30:00,410.87,411.01,410.03,410.48,1192779.0,399.7005,399.8367,398.8833,399.3211,1192779.0
2023-08-07 09:30:00,412.29,413.11,411.87,412.09,286431.0,401.0819,401.8796,400.6733,400.8873,286431.0
2023-08-07 10:00:00,412.06,413.24,411.64,413.14,137748.0,400.8581,402.0061,400.4495,401.9088,137748.0
2023-08-07 10:30:00,413.14,413.37,412.45,412.6,185474.0,401.9088,402.1325,401.2375,401.3835,185474.0
2023-08-07 11:00:00,412.6,412.8,411.96,412.23,103837.0,401.3835,401.578,400.7609,401.0235,103837.0
2023-08-07 11:30:00,412.22,413.11,411.87,412.99,103455.0,401.0138,401.8796,400.6733,401.7628,103455.0
2023-08-07 12:00:00,413.05,413.16,412.63,413.06,95520.0,401.8212,401.9282,401.4126,401.8309,95520.0
2023-08-07 12:30:00,413.08,413.24,412.52,413.15,71832.0,401.8504,402.0061,401.3056,401.9185,71832.0
2023-08-07 13:00:00,413.14,413.4,413.04,413.12,91013.0,401.9088,402.1617,401.8115,401.8893,91013.0
2023-08-07 13:30:00,413.14,413.66,413.0,413.66,73216.0,401.9088,402.4146,401.7726,402.4146,73216.0
2023-08-07 14:00:00,413.66,413.93,413.01,413.12,105120.0,402.4146,402.6773,401.7823,401.8893,105120.0
2023-08-07 14:30:00,413.12,413.73,413.11,413.55,127698.0,401.8893,402.4827,401.8796,402.3076,127698.0
2023-08-07 15:00:00,413.61,413.83,413.19,413.21,131809.0,402.366,402.58,401.9574,401.9769,131809.0
2023-08-07 15:30:00,413.2,414.24,413.11,414.09,237358.0,401.9671,402.9789,401.8796,402.8329,237358.0
2023-08-08 09:30:00,411.76,411.76,409.88,410.26,452958.0,400.5663,400.5663,398.7374,399.1071,452958.0
2023-08-08 10:00:00,410.26,410.57,409.25,410.0,265209.0,399.1071,399.4086,398.1245,398.8541,265209.0
2023-08-08 10:30:00,409.97,410.15,409.34,409.38,191350.0,398.8249,399.0001,398.2121,398.251,191350.0
2023-08-08 11:00:00,409.36,410.04,409.12,410.02,148628.0,398.2315,398.893,397.9981,398.8736,148628.0
2023-08-08 11:30:00,409.95,410.02,409.36,409.51,140089.0,398.8055,398.8736,398.2315,398.3775,140089.0
2023-08-08 12:00:00,409.48,410.35,409.47,410.21,99766.0,398.3483,399.1946,398.3385,399.0584,99766.0
2023-08-08 12:30:00,410.21,410.66,410.02,410.24,113732.0,399.0584,399.4962,398.8736,399.0876,113732.0
2023-08-08 13:00:00,410.33,411.07,410.28,410.62,105485.0,399.1752,399.895,399.1265,399.4573,105485.0
2023-08-08 13:30:00,410.66,411.03,410.31,410.92,76269.0,399.4962,399.8561,399.1557,399.7491,76269.0
2023-08-08 14:00:00,410.94,411.59,410.67,411.3,161234.0,399.7686,400.4009,399.5059,400.1188,161234.0
2023-08-08 14:30:00,411.39,412.15,411.11,411.97,109784.0,400.2063,400.9457,399.934,400.7706,109784.0
2023-08-08 15:00:00,411.92,412.35,411.78,412.18,144658.0,400.7219,401.1402,400.5857,400.9749,144658.0
2023-08-08 15:30:00,412.2,412.74,411.81,412.33,507074.0,400.9943,401.5196,400.6149,401.1208,507074.0
2023-08-09 09:30:00,412.66,412.73,411.69,411.94,186381.0,401.4418,401.5099,400.4982,400.7414,186381.0
2023-08-09 10:00:00,411.92,412.34,411.66,412.04,163584.0,400.7219,401.1305,400.469,400.8387,163584.0
2023-08-09 10:30:00,412.04,412.21,410.96,411.05,140159.0,400.8387,401.0041,399.788,399.8756,140159.0
2023-08-09 11:00:00,411.03,411.34,409.66,409.79,184892.0,399.8561,400.1577,398.5234,398.6498,184892.0
2023-08-09 11:30:00,409.72,410.15,408.85,409.23,185657.0,398.5817,399.0001,397.7354,398.1051,185657.0
2023-08-09 12:00:00,409.2,409.94,409.16,409.8,114833.0,398.0759,398.7958,398.037,398.6596,114833.0
2023-08-09 12:30:00,409.8,410.37,409.76,410.02,85847.0,398.6596,399.2141,398.6207,398.8736,85847.0
2023-08-09 13:00:00,410.02,411.22,409.87,411.08,120569.0,398.8736,400.041,398.7277,399.9048,120569.0
2023-08-09 13:30:00,411.12,411.5,411.08,411.18,84082.0,399.9437,400.3134,399.9048,400.0021,84082.0
2023-08-09 14:00:00,411.19,412.12,411.05,412.1,84142.0,400.0118,400.9165,399.8756,400.897,84142.0
2023-08-09 14:30:00,412.1,412.43,411.78,411.81,110225.0,400.897,401.2181,400.5857,400.6149,110225.0
2023-08-09 15:00:00,411.83,411.87,411.11,411.45,210248.0,400.6344,400.6733,399.934,400.2647,210248.0
2023-08-09 15:30:00,411.45,411.49,409.28,409.55,554601.0,400.2647,400.3036,398.1537,398.4164,554601.0
2023-08-10 09:30:00,411.8,414.6,411.66,414.49,362540.0,400.6052,403.3291,400.469,403.2221,362540.0
2023-08-10 10:00:00,414.66,415.05,414.03,414.35,235964.0,403.3875,403.7668,402.7746,403.0859,235964.0
2023-08-10 10:30:00,414.29,414.68,412.31,413.11,270101.0,403.0275,403.4069,401.1013,401.8796,270101.0
2023-08-10 11:00:00,413.07,413.11,411.62,412.42,230118.0,401.8407,401.8796,400.4301,401.2083,230118.0
2023-08-10 11:30:00,412.23,412.94,410.61,411.31,403144.0,401.0235,401.7142,399.4475,400.1285,403144.0
2023-08-10 12:00:00,411.27,411.41,409.95,410.57,223690.0,400.0896,400.2258,398.8055,399.4086,223690.0
2023-08-10 12:30:00,410.6,411.55,409.75,410.07,180276.0,399.4378,400.362,398.6109,398.9222,180276.0
2023-08-10 13:00:00,410.03,410.53,409.55,409.87,162600.0,398.8833,399.3697,398.4164,398.7277,162600.0
2023-08-10 13:30:00,409.71,410.02,408.62,408.77,234121.0,398.572,398.8736,397.5116,397.6576,234121.0
2023-08-10 14:00:00,408.75,410.74,408.74,410.18,185167.0,397.6381,399.574,397.6284,399.0292,185167.0
2023-08-10 14:30:00,410.24,411.16,409.72,411.14,258122.0,399.0876,399.9826,398.5817,399.9631,258122.0
2023-08-10 15:00:00,411.14,411.15,409.83,409.95,239570.0,399.9631,399.9729,398.6888,398.8055,239570.0
2023-08-10 15:30:00,409.92,409.92,408.93,409.74,340240.0,398.7763,398.7763,397.8132,398.6012,340240.0
2023-08-11 09:30:00,407.95,408.53,407.34,408.04,236627.0,396.8599,397.4241,396.2664,396.9474,236627.0
2023-08-11 10:00:00,408.15,410.41,408.15,409.85,254966.0,397.0544,399.253,397.0544,398.7082,254966.0
2023-08-11 10:30:00,409.9,410.4,409.05,409.12,150533.0,398.7569,399.2433,397.93,397.9981,150533.0
2023-08-11 11:00:00,409.18,409.44,408.36,408.5,152350.0,398.0564,398.3094,397.2587,397.3949,152350.0
2023-08-11 11:30:00,408.48,409.19,408.26,409.16,192787.0,397.3755,398.0662,397.1614,398.037,192787.0
2023-08-11 12:00:00,409.17,409.72,408.64,408.91,127554.0,398.0467,398.5817,397.5311,397.7938,127554.0
2023-08-11 12:30:00,408.94,409.23,408.41,408.6,148922.0,397.8229,398.1051,397.3074,397.4922,148922.0
2023-08-11 13:00:00,408.6,409.33,408.39,409.27,126862.0,397.4922,398.2023,397.2879,398.144,126862.0
2023-08-11 13:30:00,409.28,409.4,408.38,408.82,123839.0,398.1537,398.2704,397.2782,397.7062,123839.0
2023-08-11 14:00:00,408.84,409.74,408.74,409.56,97568.0,397.7257,398.6012,397.6284,398.4261,97568.0
2023-08-11 14:30:00,409.52,410.0,409.28,409.89,73857.0,398.3872,398.8541,398.1537,398.7471,73857.0
2023-08-11 15:00:00,409.84,409.91,409.04,409.71,125308.0,398.6985,398.7666,397.9202,398.572,125308.0
2023-08-11 15:30:00,409.67,409.89,408.87,409.44,284296.0,398.5331,398.7471,397.7549,398.3094,284296.0
2023-08-14 09:30:00,408.58,409.13,408.31,409.03,396580.0,397.4727,398.0078,397.2101,397.9105,396580.0
2023-08-14 10:00:00,409.04,410.16,408.84,409.68,196428.0,397.9202,399.0098,397.7257,398.5428,196428.0
2023-08-14 10:30:00,409.71,411.27,409.69,410.93,126971.0,398.572,400.0896,398.5526,399.7589,126971.0
2023-08-14 11:00:00,410.92,410.93,410.33,410.82,79434.0,399.7491,399.7589,399.1752,399.6518,79434.0
2023-08-14 11:30:00,410.89,411.4,410.57,410.81,87511.0,399.7199,400.2161,399.4086,399.6421,87511.0
2023-08-14 12:00:00,410.86,411.13,410.15,410.43,87408.0,399.6908,399.9534,399.0001,399.2724,87408.0
2023-08-14 12:30:00,410.44,410.98,410.21,410.92,73690.0,399.2822,399.8075,399.0584,399.7491,73690.0
2023-08-14 13:00:00,410.92,411.33,410.87,411.05,94828.0,399.7491,400.148,399.7005,399.8756,94828.0
2023-08-14 13:30:00,411.07,411.2,410.48,410.83,280236.0,399.895,400.0215,399.3211,399.6616,280236.0
2023-08-14 14:00:00,410.86,410.9,410.26,410.54,96296.0,399.6908,399.7297,399.1071,399.3795,96296.0
2023-08-14 14:30:00,410.55,410.7,410.1,410.48,64795.0,399.3892,399.5351,398.9514,399.3211,64795.0
2023-08-14 15:00:00,410.52,410.86,410.3,410.6,154887.0,399.36,399.6908,399.146,399.4378,154887.0
2023-08-14 15:30:00,410.59,411.74,410.47,411.74,263061.0,399.4281,400.5468,399.3114,400.5468,263061.0
2023-08-15 09:30:00,410.09,410.4,408.88,409.13,345194.0,398.9417,399.2433,397.7646,398.0078,345194.0
2023-08-15 10:00:00,409.12,409.12,407.71,408.0,269343.0,397.9981,397.9981,396.6264,396.9085,269343.0
2023-08-15 10:30:00,407.99,408.46,407.49,407.95,194317.0,396.8988,397.356,396.4124,396.8599,194317.0
2023-08-15 11:00:00,407.9,408.89,407.9,408.74,166029.0,396.8112,397.7743,396.8112,397.6284,166029.0
2023-08-15 11:30:00,408.73,409.07,408.56,408.93,134708.0,397.6187,397.9494,397.4533,397.8132,134708.0
2023-08-15 12:00:00,408.99,409.18,408.19,408.57,99994.0,397.8716,398.0564,397.0933,397.463,99994.0
2023-08-15 12:30:00,408.58,408.67,407.78,408.1,114218.0,397.4727,397.5603,396.6945,397.0058,114218.0
2023-08-15 13:00:00,408.09,408.58,407.86,408.43,89102.0,396.9961,397.4727,396.7723,397.3268,89102.0
2023-08-15 13:30:00,408.44,408.46,407.67,408.02,124432.0,397.3365,397.356,396.5875,396.928,124432.0
2023-08-15 14:00:00,408.03,408.12,407.71,407.83,82498.0,396.9377,397.0252,396.6264,396.7431,82498.0
2023-08-15 14:30:00,407.9,408.49,407.83,408.21,86824.0,396.8112,397.3852,396.7431,397.1128,86824.0
2023-08-15 15:00:00,408.17,408.28,406.72,406.72,162048.0,397.0739,397.1809,395.6633,395.6633,162048.0
2023-08-15 15:30:00,406.71,407.4,406.41,407.01,398463.0,395.6536,396.3248,395.3617,395.9454,398463.0
2023-08-16 09:30:00,406.59,408.11,406.48,407.52,307250.0,395.5368,397.0155,395.4298,396.4416,307250.0
2023-08-16 10:00:00,407.52,408.07,407.0,407.42,157122.0,396.4416,396.9766,395.9357,396.3443,157122.0
2023-08-16 10:30:00,407.39,407.95,407.13,407.89,80382.0,396.3151,396.8599,396.0622,396.8015,80382.0
2023-08-16 11:00:00,407.91,408.08,407.33,407.49,111731.0,396.8209,396.9863,396.2567,396.4124,111731.0
2023-08-16 11:30:00,407.51,407.51,406.4,406.62,96026.0,396.4318,396.4318,395.352,395.566,96026.0
2023-08-16 12:00:00,406.52,406.88,405.85,405.95,151995.0,395.4687,395.819,394.817,394.9142,151995.0
2023-08-16 12:30:00,405.94,406.47,405.87,405.94,72120.0,394.9045,395.4201,394.8364,394.9045,72120.0
2023-08-16 13:00:00,405.91,406.14,405.19,405.51,191026.0,394.8753,395.0991,394.1749,394.4862,191026.0
2023-08-16 13:30:00,405.48,406.67,405.29,406.36,135754.0,394.457,395.6147,394.2722,395.3131,135754.0
2023-08-16 14:00:00,406.38,406.89,405.08,406.68,247071.0,395.3325,395.8287,394.0679,395.6244,247071.0
2023-08-16 14:30:00,406.77,407.11,405.6,405.94,138178.0,395.7119,396.0427,394.5737,394.9045,138178.0
2023-08-16 15:00:00,405.92,405.92,404.09,404.38,231716.0,394.885,394.885,393.1048,393.3869,231716.0
2023-08-16 15:30:00,404.4,404.87,403.87,403.95,424954.0,393.4064,393.8636,392.8908,392.9686,424954.0
2023-08-17 09:30:00,405.33,405.58,404.16,404.66,386091.0,394.3111,394.5543,393.1729,393.6593,386091.0
2023-08-17 10:00:00,404.67,404.95,404.24,404.4,213820.0,393.669,393.9414,393.2507,393.4064,213820.0
2023-08-17 10:30:00,404.41,404.78,403.72,404.29,224400.0,393.4161,393.776,392.7449,393.2994,224400.0
2023-08-17 11:00:00,404.25,404.33,403.64,403.67,298883.0,393.2604,393.3383,392.667,392.6962,298883.0
2023-08-17 11:30:00,403.67,403.92,403.34,403.85,223644.0,392.6962,392.9394,392.3752,392.8713,223644.0
2023-08-17 12:00:00,403.91,404.8,403.34,404.59,216638.0,392.9297,393.7955,392.3752,393.5912,216638.0
2023-08-17 12:30:00,404.62,404.73,403.99,404.71,307737.0,393.6204,393.7274,393.0075,393.7079,307737.0
2023-08-17 13:00:00,404.78,404.81,403.51,403.64,135383.0,393.776,393.8052,392.5406,392.667,135383.0
2023-08-17 13:30:00,403.55,403.58,402.9,403.17,143233.0,392.5795,392.6087,391.9471,392.2098,143233.0
2023-08-17 14:00:00,403.18,403.19,402.49,402.91,157387.0,392.2195,392.2293,391.5483,391.9569,157387.0
2023-08-17 14:30:00,402.91,402.91,401.5,401.72,233118.0,391.9569,391.9569,390.5852,390.7992,233118.0
2023-08-17 15:00:00,401.64,401.9,400.37,401.31,326577.0,390.7214,390.9743,389.4859,390.4004,326577.0
2023-08-17 15:30:00,401.34,401.68,400.57,400.8,616326.0,390.4296,390.7603,389.6805,389.9042,616326.0
2023-08-18 09:30:00,398.17,399.88,397.85,398.95,693278.0,387.3457,389.0092,387.0344,388.1045,693278.0
2023-08-18 10:00:00,398.93,399.32,398.25,398.61,301168.0,388.0851,388.4645,387.4236,387.7738,301168.0
2023-08-18 10:30:00,398.59,399.75,398.55,399.7,191015.0,387.7543,388.8828,387.7154,388.8341,191015.0
2023-08-18 11:00:00,399.76,400.65,399.76,399.93,189037.0,388.8925,389.7583,388.8925,389.0579,189037.0
2023-08-18 11:30:00,399.92,401.07,399.42,401.0,214455.0,389.0482,390.1669,388.5618,390.0988,214455.0
2023-08-18 12:00:00,400.99,401.1,400.31,400.35,170144.0,390.0891,390.1961,389.4276,389.4665,170144.0
2023-08-18 12:30:00,400.32,401.07,400.25,400.49,98687.0,389.4373,390.1669,389.3692,389.6027,98687.0
2023-08-18 13:00:00,400.47,400.73,399.45,400.15,151555.0,389.5832,389.8361,388.5909,389.2719,151555.0
2023-08-18 13:30:00,400.17,400.66,399.85,400.49,170849.0,389.2914,389.768,388.9801,389.6027,170849.0
2023-08-18 14:00:00,400.51,400.85,400.12,400.56,125601.0,389.6221,389.9529,389.2427,389.6708,125601.0
2023-08-18 14:30:00,400.55,401.3,400.49,400.54,171043.0,389.661,390.3906,389.6027,389.6513,171043.0
2023-08-18 15:00:00,400.56,400.8,400.01,400.72,142448.0,389.6708,389.9042,389.1357,389.8264,142448.0
2023-08-18 15:30:00,400.72,402.02,400.47,401.03,429352.0,389.8264,391.0911,389.5832,390.128,429352.0
2023-08-21 09:30:00,402.05,403.06,401.85,403.06,279800.0,391.1203,392.1028,390.9257,392.1028,279800.0
2023-08-21 10:00:00,403.11,403.23,401.1,401.17,179110.0,392.1514,392.2682,390.1961,390.2642,179110.0
2023-08-21 10:30:00,401.18,401.58,400.98,401.28,179494.0,390.2739,390.663,390.0793,390.3712,179494.0
2023-08-21 11:00:00,401.29,401.55,400.42,400.57,167293.0,390.3809,390.6338,389.5346,389.6805,167293.0
2023-08-21 11:30:00,400.55,401.01,399.99,400.24,123077.0,389.661,390.1085,389.1163,389.3595,123077.0
2023-08-21 12:00:00,400.19,401.45,400.17,401.45,121455.0,389.3108,390.5366,389.2914,390.5366,121455.0
2023-08-21 12:30:00,401.46,401.88,401.15,401.8,89137.0,390.5463,390.9549,390.2447,390.8771,89137.0
2023-08-21 13:00:00,401.82,402.55,401.5,402.34,161764.0,390.8965,391.6067,390.5852,391.4024,161764.0
2023-08-21 13:30:00,402.35,402.85,402.26,402.46,236450.0,391.4121,391.8985,391.3245,391.5191,236450.0
2023-08-21 14:00:00,402.49,403.07,402.36,402.74,145215.0,391.5483,392.1125,391.4218,391.7915,145215.0
2023-08-21 14:30:00,402.82,403.58,402.67,403.36,111639.0,391.8693,392.6087,391.7234,392.3946,111639.0
2023-08-21 15:00:00,403.45,404.01,403.44,403.71,116620.0,392.4822,393.027,392.4725,392.7351,116620.0
2023-08-21 15:30:00,403.69,404.39,403.48,403.7,334916.0,392.7157,393.3966,392.5114,392.7254,334916.0
2023-08-22 09:30:00,405.35,405.4,403.92,403.96,257140.0,394.3305,394.3792,392.9394,392.9783,257140.0
2023-08-22 10:00:00,403.94,404.65,403.75,403.88,114991.0,392.9589,393.6496,392.774,392.9005,114991.0
2023-08-22 10:30:00,403.84,404.16,403.05,404.07,129570.0,392.8616,393.1729,392.0931,393.0853,129570.0
2023-08-22 11:00:00,404.08,404.14,403.3,403.74,114513.0,393.0951,393.1534,392.3363,392.7643,114513.0
2023-08-22 11:30:00,403.73,403.98,402.98,403.07,123297.0,392.7546,392.9978,392.025,392.1125,123297.0
2023-08-22 12:00:00,403.06,403.22,402.22,402.93,115350.0,392.1028,392.2584,391.2856,391.9763,115350.0
2023-08-22 12:30:00,402.96,403.7,402.69,403.08,125996.0,392.0055,392.7254,391.7429,392.1223,125996.0
2023-08-22 13:00:00,403.07,403.07,402.12,402.65,140807.0,392.1125,392.1125,391.1884,391.7039,140807.0
2023-08-22 13:30:00,402.65,402.8,402.17,402.6,140663.0,391.7039,391.8499,391.237,391.6553,140663.0
2023-08-22 14:00:00,402.53,403.04,402.21,402.96,129546.0,391.5872,392.0833,391.2759,392.0055,129546.0
2023-08-22 14:30:00,403.0,403.27,402.45,402.91,96908.0,392.0444,392.3071,391.5094,391.9569,96908.0
2023-08-22 15:00:00,402.9,403.8,402.72,402.92,149693.0,391.9471,392.8227,391.772,391.9666,149693.0
2023-08-22 15:30:00,402.89,402.89,402.06,402.55,281234.0,391.9374,391.9374,391.13,391.6067,281234.0
2023-08-23 09:30:00,403.57,404.84,403.47,404.57,364952.0,392.5989,393.8344,392.5017,393.5717,364952.0
2023-08-23 10:00:00,404.66,405.35,404.49,405.12,259982.0,393.6593,394.3305,393.4939,394.1068,259982.0
2023-08-23 10:30:00,405.15,406.12,404.88,406.05,230117.0,394.136,395.0796,393.8733,395.0115,230117.0
2023-08-23 11:00:00,406.05,406.4,405.7,406.26,107220.0,395.0115,395.352,394.671,395.2158,107220.0
2023-08-23 11:30:00,406.28,406.47,405.85,406.39,128048.0,395.2353,395.4201,394.817,395.3423,128048.0
2023-08-23 12:00:00,406.36,406.43,406.06,406.16,115573.0,395.3131,395.3812,395.0212,395.1185,115573.0
2023-08-23 12:30:00,406.21,406.71,406.1,406.3,95409.0,395.1672,395.6536,395.0602,395.2547,95409.0
2023-08-23 13:00:00,406.3,407.32,406.26,407.26,93916.0,395.2547,396.247,395.2158,396.1886,93916.0
2023-08-23 13:30:00,407.27,407.67,407.25,407.56,100359.0,396.1983,396.5875,396.1789,396.4805,100359.0
2023-08-23 14:00:00,407.54,407.58,406.75,407.04,149485.0,396.461,396.4999,395.6925,395.9746,149485.0
2023-08-23 14:30:00,407.04,407.05,406.56,406.81,130136.0,395.9746,395.9843,395.5076,395.7509,130136.0
2023-08-23 15:00:00,406.74,407.25,406.5,407.2,161692.0,395.6828,396.1789,395.4493,396.1303,161692.0
2023-08-23 15:30:00,407.23,407.44,406.52,407.02,351962.0,396.1594,396.3637,395.4687,395.9551,351962.0
2023-08-24 09:30:00,408.6,408.92,407.49,408.82,355199.0,397.4922,397.8035,396.4124,397.7062,355199.0
2023-08-24 10:00:00,408.94,409.08,406.27,406.29,233420.0,397.8229,397.9591,395.2255,395.245,233420.0
2023-08-24 10:30:00,406.28,406.36,405.29,405.3,178432.0,395.2353,395.3131,394.2722,394.2819,178432.0
2023-08-24 11:00:00,405.28,405.28,404.43,404.89,232913.0,394.2624,394.2624,393.4356,393.883,232913.0
2023-08-24 11:30:00,404.88,404.88,403.53,403.56,123205.0,393.8733,393.8733,392.56,392.5892,123205.0
2023-08-24 12:00:00,403.59,404.66,403.52,404.3,85444.0,392.6184,393.6593,392.5503,393.3091,85444.0
2023-08-24 12:30:00,404.28,405.0,404.18,404.19,67758.0,393.2896,393.9901,393.1923,393.2021,67758.0
2023-08-24 13:00:00,404.24,404.34,403.39,403.5,95864.0,393.2507,393.348,392.4238,392.5308,95864.0
2023-08-24 13:30:00,403.48,404.0,403.43,403.66,121056.0,392.5114,393.0172,392.4627,392.6865,121056.0
2023-08-24 14:00:00,403.77,404.16,403.38,403.5,107295.0,392.7935,393.1729,392.4141,392.5308,107295.0
2023-08-24 14:30:00,403.59,403.71,402.93,403.41,125053.0,392.6184,392.7351,391.9763,392.4433,125053.0
2023-08-24 15:00:00,403.39,403.68,402.97,403.07,205243.0,392.4238,392.7059,392.0152,392.1125,205243.0
2023-08-24 15:30:00,403.1,403.27,401.4,401.48,425064.0,392.1417,392.3071,390.4879,390.5657,425064.0
2023-08-25 09:30:00,403.08,403.83,402.96,403.43,276252.0,392.1223,392.8519,392.0055,392.4627,276252.0
2023-08-25 10:00:00,403.57,405.36,401.73,402.04,568423.0,392.5989,394.3403,390.809,391.1105,568423.0
2023-08-25 10:30:00,401.99,402.33,399.82,399.94,358904.0,391.0619,391.3926,388.9509,389.0676,358904.0
2023-08-25 11:00:00,400.06,402.54,399.71,402.47,380150.0,389.1844,391.5969,388.8439,391.5288,380150.0
2023-08-25 11:30:00,402.47,403.16,401.26,401.53,302020.0,391.5288,392.2001,390.3517,390.6144,302020.0
2023-08-25 12:00:00,401.49,403.19,401.47,403.17,202558.0,390.5755,392.2293,390.556,392.2098,202558.0
2023-08-25 12:30:00,403.15,403.45,402.43,403.04,104189.0,392.1904,392.4822,391.4899,392.0833,104189.0
2023-08-25 13:00:00,403.05,403.45,402.11,402.5,158809.0,392.0931,392.4822,391.1786,391.558,158809.0
2023-08-25 13:30:00,402.5,402.98,401.9,402.98,125198.0,391.558,392.025,390.9743,392.025,125198.0
2023-08-25 14:00:00,402.96,404.68,402.86,404.63,360881.0,392.0055,393.6788,391.9082,393.6301,360881.0
2023-08-25 14:30:00,404.73,405.05,404.12,404.98,148213.0,393.7274,394.0387,393.134,393.9706,148213.0
2023-08-25 15:00:00,405.12,405.8,404.61,405.15,214869.0,394.1068,394.7683,393.6107,394.136,214869.0
2023-08-25 15:30:00,405.19,405.36,403.89,404.29,372430.0,394.1749,394.3403,392.9102,393.2994,372430.0
2023-08-28 09:30:00,406.36,407.25,405.96,406.65,346552.0,395.3131,396.1789,394.924,395.5952,346552.0
2023-08-28 10:00:00,406.78,407.2,406.33,407.2,153592.0,395.7217,396.1303,395.2839,396.1303,153592.0
2023-08-28 10:30:00,407.21,407.26,405.61,406.2,136007.0,396.14,396.1886,394.5835,395.1574,136007.0
2023-08-28 11:00:00,406.19,406.19,405.44,405.65,114085.0,395.1477,395.1477,394.4181,394.6224,114085.0
2023-08-28 11:30:00,405.6,406.1,405.15,405.68,157430.0,394.5737,395.0602,394.136,394.6516,157430.0
2023-08-28 12:00:00,405.66,405.83,405.2,405.44,78136.0,394.6321,394.7975,394.1846,394.4181,78136.0
2023-08-28 12:30:00,405.43,406.71,405.24,406.68,75507.0,394.4084,395.6536,394.2235,395.6244,75507.0
2023-08-28 13:00:00,406.68,407.3,406.58,406.85,113790.0,395.6244,396.2275,395.5271,395.7898,113790.0
2023-08-28 13:30:00,406.89,407.03,405.1,405.37,290013.0,395.8287,395.9649,394.0873,394.35,290013.0
2023-08-28 14:00:00,405.3,405.59,405.13,405.43,134315.0,394.2819,394.564,394.1165,394.4084,134315.0
2023-08-28 14:30:00,405.47,406.09,405.22,405.98,133212.0,394.4473,395.0504,394.2041,394.9434,133212.0
2023-08-28 15:00:00,406.03,406.48,405.62,405.96,129646.0,394.9921,395.4298,394.5932,394.924,129646.0
2023-08-28 15:30:00,405.93,407.44,405.82,406.83,658119.0,394.8948,396.3637,394.7878,395.7703,658119.0
2023-08-29 09:30:00,406.78,408.17,406.57,407.8,248444.0,395.7217,397.0739,395.5174,396.7139,248444.0
2023-08-29 10:00:00,407.91,409.89,407.91,409.81,246460.0,396.8209,398.7471,396.8209,398.6693,246460.0
2023-08-29 10:30:00,409.85,410.54,409.39,409.67,269580.0,398.7082,399.3795,398.2607,398.5331,269580.0
2023-08-29 11:00:00,409.65,410.72,409.61,410.62,163980.0,398.5136,399.5546,398.4747,399.4573,163980.0
2023-08-29 11:30:00,410.64,411.64,410.64,411.3,109296.0,399.4767,400.4495,399.4767,400.1188,109296.0
2023-08-29 12:00:00,411.27,412.07,411.23,411.98,97576.0,400.0896,400.8679,400.0507,400.7803,97576.0
2023-08-29 12:30:00,412.05,412.05,411.32,411.69,123068.0,400.8484,400.8484,400.1382,400.4982,123068.0
2023-08-29 13:00:00,411.71,412.07,411.59,411.94,87245.0,400.5176,400.8679,400.4009,400.7414,87245.0
2023-08-29 13:30:00,411.94,412.38,411.4,411.75,196870.0,400.7414,401.1694,400.2161,400.5566,196870.0
2023-08-29 14:00:00,411.75,412.19,411.64,412.02,131925.0,400.5566,400.9846,400.4495,400.8192,131925.0
2023-08-29 14:30:00,412.03,412.46,411.91,412.14,133501.0,400.8289,401.2473,400.7122,400.936,133501.0
2023-08-29 15:00:00,412.14,412.8,411.8,412.77,257245.0,400.936,401.578,400.6052,401.5488,257245.0
2023-08-29 15:30:00,412.75,412.98,412.38,412.72,447915.0,401.5294,401.7531,401.1694,401.5002,447915.0
2023-08-30 09:30:00,413.03,414.73,413.02,414.64,361961.0,401.8018,403.4555,401.792,403.368,361961.0
2023-08-30 10:00:00,414.63,415.0,412.4,412.86,368664.0,403.3583,403.7182,401.1889,401.6364,368664.0
2023-08-30 10:30:00,412.85,414.11,412.84,414.03,163966.0,401.6267,402.8524,401.6169,402.7746,163966.0
2023-08-30 11:00:00,414.06,414.07,413.29,413.99,120839.0,402.8038,402.8135,402.0547,402.7357,120839.0
2023-08-30 11:30:00,413.95,414.55,413.85,414.5,65774.0,402.6968,403.2804,402.5995,403.2318,65774.0
2023-08-30 12:00:00,414.49,414.83,414.23,414.7,92583.0,403.2221,403.5528,402.9691,403.4264,92583.0
2023-08-30 12:30:00,414.72,415.03,414.41,414.79,102117.0,403.4458,403.7474,403.1442,403.5139,102117.0
2023-08-30 13:00:00,414.83,414.84,414.37,414.41,44871.0,403.5528,403.5626,403.1053,403.1442,44871.0
2023-08-30 13:30:00,414.36,414.79,413.83,414.22,98605.0,403.0956,403.5139,402.58,402.9594,98605.0
2023-08-30 14:00:00,414.17,414.28,413.53,413.67,130376.0,402.9108,403.0178,402.2882,402.4244,130376.0
2023-08-30 14:30:00,413.62,414.67,413.62,414.59,92479.0,402.3757,403.3972,402.3757,403.3194,92479.0
2023-08-30 15:00:00,414.63,414.81,414.24,414.35,184353.0,403.3583,403.5334,402.9789,403.0859,184353.0
2023-08-30 15:30:00,414.38,414.58,414.01,414.43,363615.0,403.1151,403.3096,402.7551,403.1637,363615.0
2023-08-31 09:30:00,414.99,415.86,414.81,415.75,451381.0,403.7085,404.5548,403.5334,404.4478,451381.0
2023-08-31 10:00:00,415.76,415.99,415.2,415.99,303228.0,404.4575,404.6813,403.9128,404.6813,303228.0
2023-08-31 10:30:00,415.99,416.12,415.2,415.7,188792.0,404.6813,404.8078,403.9128,404.3992,188792.0
2023-08-31 11:00:00,415.68,415.7,414.96,415.44,160019.0,404.3797,404.3992,403.6793,404.1462,160019.0
2023-08-31 11:30:00,415.43,415.47,414.86,415.28,171195.0,404.1365,404.1754,403.582,403.9906,171195.0
2023-08-31 12:00:00,415.27,415.58,414.54,414.76,296052.0,403.9809,404.2824,403.2707,403.4847,296052.0
2023-08-31 12:30:00,414.75,414.89,413.85,414.38,200694.0,403.475,403.6112,402.5995,403.1151,200694.0
2023-08-31 13:00:00,414.4,415.17,414.23,415.16,165261.0,403.1345,403.8836,402.9691,403.8739,165261.0
2023-08-31 13:30:00,415.16,415.23,414.57,414.86,149562.0,403.8739,403.942,403.2999,403.582,149562.0
2023-08-31 14:00:00,414.87,415.55,414.84,415.38,151836.0,403.5917,404.2533,403.5626,404.0879,151836.0
2023-08-31 14:30:00,415.36,415.41,414.25,414.33,147133.0,404.0684,404.1171,402.9886,403.0664,147133.0
2023-08-31 15:00:00,414.32,414.91,414.29,414.59,192858.0,403.0567,403.6307,403.0275,403.3194,192858.0
2023-08-31 15:30:00,414.59,415.06,413.66,413.8,1047333.0,403.3194,403.7766,402.4146,402.5508,1047333.0
2023-09-01 09:30:00,416.46,416.88,414.59,415.67,322643.0,405.1385,405.5471,403.3194,404.37,322643.0
2023-09-01 10:00:00,415.59,416.3,414.6,416.0,221481.0,404.2922,404.9829,403.3291,404.691,221481.0
2023-09-01 10:30:00,415.99,415.99,414.14,414.41,215527.0,404.6813,404.6813,402.8816,403.1442,215527.0
2023-09-01 11:00:00,414.39,414.67,414.11,414.27,138888.0,403.1248,403.3972,402.8524,403.0081,138888.0
2023-09-01 11:30:00,414.31,414.38,413.21,413.39,157880.0,403.047,403.1151,401.9769,402.152,157880.0
2023-09-01 12:00:00,413.4,414.22,413.23,414.06,316192.0,402.1617,402.9594,401.9963,402.8038,316192.0
2023-09-01 12:30:00,414.06,414.44,413.61,414.22,221248.0,402.8038,403.1734,402.366,402.9594,221248.0
2023-09-01 13:00:00,414.2,414.33,413.84,413.84,85077.0,402.94,403.0664,402.5897,402.5897,85077.0
2023-09-01 13:30:00,413.83,414.16,413.7,414.11,90144.0,402.58,402.901,402.4535,402.8524,90144.0
2023-09-01 14:00:00,414.14,414.24,413.45,413.66,76551.0,402.8816,402.9789,402.2103,402.4146,76551.0
2023-09-01 14:30:00,413.6,414.04,413.41,414.02,88762.0,402.3563,402.7843,402.1714,402.7648,88762.0
2023-09-01 15:00:00,414.03,414.46,413.9,414.42,122373.0,402.7746,403.1929,402.6481,403.154,122373.0
2023-09-01 15:30:00,414.46,414.72,414.08,414.67,375106.0,403.1929,403.4458,402.8232,403.3972,375106.0
2023-09-05 09:30:00,414.2,414.37,412.99,413.14,465395.0,402.94,403.1053,401.7628,401.9088,465395.0
2023-09-05 10:00:00,413.12,413.91,412.81,413.43,138829.0,401.8893,402.6578,401.5877,402.1909,138829.0
2023-09-05 10:30:00,413.41,413.86,412.85,413.63,1403302.0,402.1714,402.6092,401.6267,402.3855,1403302.0
2023-09-05 11:00:00,413.64,414.47,413.64,413.8,121746.0,402.3952,403.2026,402.3952,402.5508,121746.0
2023-09-05 11:30:00,413.79,413.89,413.4,413.73,82364.0,402.5411,402.6384,402.1617,402.4827,82364.0
2023-09-05 12:00:00,413.73,414.17,413.72,413.93,114174.0,402.4827,402.9108,402.473,402.6773,114174.0
2023-09-05 12:30:00,413.84,414.16,413.75,413.83,62510.0,402.5897,402.901,402.5022,402.58,62510.0
2023-09-05 13:00:00,413.83,413.84,413.15,413.15,72822.0,402.58,402.5897,401.9185,401.9185,72822.0
2023-09-05 13:30:00,413.17,413.58,413.06,413.54,105951.0,401.938,402.3368,401.8309,402.2979,105951.0
2023-09-05 14:00:00,413.55,413.94,413.26,413.87,117663.0,402.3076,402.687,402.0255,402.6189,117663.0
2023-09-05 14:30:00,413.89,414.11,413.62,414.11,68402.0,402.6384,402.8524,402.3757,402.8524,68402.0
2023-09-05 15:00:00,414.1,414.1,413.21,413.38,126150.0,402.8427,402.8427,401.9769,402.1422,126150.0
2023-09-05 15:30:00,413.36,413.88,412.77,412.85,230369.0,402.1228,402.6287,401.5488,401.6267,230369.0
2023-09-06 09:30:00,412.1,412.13,411.13,411.55,370454.0,400.897,400.9262,399.9534,400.362,370454.0
2023-09-06 10:00:00,411.55,411.55,409.88,409.92,338960.0,400.362,400.362,398.7374,398.7763,338960.0
2023-09-06 10:30:00,409.88,410.36,409.47,409.52,205586.0,398.7374,399.2043,398.3385,398.3872,205586.0
2023-09-06 11:00:00,409.54,409.81,409.08,409.66,212254.0,398.4066,398.6693,397.9591,398.5234,212254.0
2023-09-06 11:30:00,409.63,409.84,409.33,409.42,178701.0,398.4942,398.6985,398.2023,398.2899,178701.0
2023-09-06 12:00:00,409.44,409.58,408.78,408.83,162606.0,398.3094,398.4456,397.6673,397.7159,162606.0
2023-09-06 12:30:00,408.82,408.89,408.01,408.22,198488.0,397.7062,397.7743,396.9182,397.1225,198488.0
2023-09-06 13:00:00,408.21,409.08,407.83,408.78,166000.0,397.1128,397.9591,396.7431,397.6673,166000.0
2023-09-06 13:30:00,408.8,409.43,408.76,409.18,178871.0,397.6868,398.2996,397.6478,398.0564,178871.0
2023-09-06 14:00:00,409.18,409.65,409.07,409.56,168668.0,398.0564,398.5136,397.9494,398.4261,168668.0
2023-09-06 14:30:00,409.59,409.98,409.59,409.77,156611.0,398.4553,398.8347,398.4553,398.6304,156611.0
2023-09-06 15:00:00,409.78,410.0,409.22,409.68,202110.0,398.6401,398.8541,398.0953,398.5428,202110.0
2023-09-06 15:30:00,409.68,410.17,409.58,410.01,330869.0,398.5428,399.0195,398.4456,398.8639,330869.0
2023-09-07 09:30:00,407.17,408.33,406.9,407.45,274140.0,396.1011,397.2295,395.8384,396.3735,274140.0
2023-09-07 10:00:00,407.45,407.85,406.94,407.27,131056.0,396.3735,396.7626,395.8773,396.1983,131056.0
2023-09-07 10:30:00,407.27,408.58,406.85,408.02,144192.0,396.1983,397.4727,395.7898,396.928,144192.0
2023-09-07 11:00:00,408.03,408.63,408.03,408.22,54853.0,396.9377,397.5214,396.9377,397.1225,54853.0
2023-09-07 11:30:00,408.19,408.89,407.85,407.99,88145.0,397.0933,397.7743,396.7626,396.8988,88145.0
2023-09-07 12:00:00,407.93,409.05,407.93,408.96,95652.0,396.8404,397.93,396.8404,397.8424,95652.0
2023-09-07 12:30:00,408.98,409.12,408.37,408.43,52220.0,397.8619,397.9981,397.2684,397.3268,52220.0
2023-09-07 13:00:00,408.4,409.0,408.3,409.0,54408.0,397.2976,397.8813,397.2003,397.8813,54408.0
2023-09-07 13:30:00,408.99,409.1,408.61,408.98,111853.0,397.8716,397.9786,397.5019,397.8619,111853.0
2023-09-07 14:00:00,409.03,409.22,408.38,408.38,117276.0,397.9105,398.0953,397.2782,397.2782,117276.0
2023-09-07 14:30:00,408.38,409.02,408.09,408.92,98202.0,397.2782,397.9008,396.9961,397.8035,98202.0
2023-09-07 15:00:00,408.89,409.0,408.25,408.84,134128.0,397.7743,397.8813,397.1517,397.7257,134128.0
2023-09-07 15:30:00,408.85,409.43,408.53,408.8,286793.0,397.7354,398.2996,397.4241,397.6868,286793.0
2023-09-08 09:30:00,408.82,409.91,408.75,409.68,251287.0,397.7062,398.7666,397.6381,398.5428,251287.0
2023-09-08 10:00:00,409.74,410.66,409.6,410.59,198134.0,398.6012,399.4962,398.465,399.4281,198134.0
2023-09-08 10:30:00,410.63,410.84,409.76,409.76,139414.0,399.467,399.6713,398.6207,398.6207,139414.0
2023-09-08 11:00:00,409.73,410.49,409.62,410.37,118214.0,398.5915,399.3308,398.4845,399.2141,118214.0
2023-09-08 11:30:00,410.37,410.65,409.92,409.99,81316.0,399.2141,399.4865,398.7763,398.8444,81316.0
2023-09-08 12:00:00,410.02,410.57,409.77,410.09,86473.0,398.8736,399.4086,398.6304,398.9417,86473.0
2023-09-08 12:30:00,409.99,410.17,409.46,409.93,104068.0,398.8444,399.0195,398.3288,398.786,104068.0
2023-09-08 13:00:00,409.92,410.0,409.44,409.61,125610.0,398.7763,398.8541,398.3094,398.4747,125610.0
2023-09-08 13:30:00,409.59,409.86,409.47,409.74,75045.0,398.4553,398.7179,398.3385,398.6012,75045.0
2023-09-08 14:00:00,409.78,410.04,408.99,409.22,124387.0,398.6401,398.893,397.8716,398.0953,124387.0
2023-09-08 14:30:00,409.19,409.36,408.82,408.84,102595.0,398.0662,398.2315,397.7062,397.7257,102595.0
2023-09-08 15:00:00,408.82,408.95,408.49,408.59,148072.0,397.7062,397.8327,397.3852,397.4825,148072.0
2023-09-08 15:30:00,408.61,409.49,408.52,409.4,1069171.0,397.5019,398.358,397.4144,398.2704,1069171.0
2023-09-11 09:30:00,411.88,412.38,410.7,410.79,357954.0,400.683,401.1694,399.5351,399.6227,357954.0
2023-09-11 10:00:00,410.73,411.54,410.5,411.47,199331.0,399.5643,400.3523,399.3405,400.2842,199331.0
2023-09-11 10:30:00,411.49,411.51,410.54,410.71,208591.0,400.3036,400.3231,399.3795,399.5448,208591.0
2023-09-11 11:00:00,410.64,411.19,410.29,411.01,156716.0,399.4767,400.0118,399.1362,399.8367,156716.0
2023-09-11 11:30:00,411.01,411.02,410.53,410.68,118196.0,399.8367,399.8464,399.3697,399.5156,118196.0
2023-09-11 12:00:00,410.67,411.48,410.64,411.41,139744.0,399.5059,400.2939,399.4767,400.2258,139744.0
2023-09-11 12:30:00,411.45,411.48,411.11,411.44,89374.0,400.2647,400.2939,399.934,400.255,89374.0
2023-09-11 13:00:00,411.45,411.86,411.24,411.83,85744.0,400.2647,400.6636,400.0604,400.6344,85744.0
2023-09-11 13:30:00,411.88,412.13,411.8,412.03,115811.0,400.683,400.9262,400.6052,400.8289,115811.0
2023-09-11 14:00:00,412.05,412.13,411.73,412.08,108622.0,400.8484,400.9262,400.5371,400.8776,108622.0
2023-09-11 14:30:00,412.09,412.2,411.92,412.1,101172.0,400.8873,400.9943,400.7219,400.897,101172.0
2023-09-11 15:00:00,412.1,412.33,411.84,412.22,200498.0,400.897,401.1208,400.6441,401.0138,200498.0
2023-09-11 15:30:00,412.24,412.27,411.7,412.13,311103.0,401.0332,401.0624,400.5079,400.9262,311103.0
2023-09-12 09:30:00,410.7,411.5,410.56,411.4,279931.0,399.5351,400.3134,399.3989,400.2161,279931.0
2023-09-12 10:00:00,411.35,411.35,410.21,410.41,129522.0,400.1674,400.1674,399.0584,399.253,129522.0
2023-09-12 10:30:00,410.38,410.69,410.08,410.09,381837.0,399.2238,399.5254,398.932,398.9417,381837.0
2023-09-12 11:00:00,410.05,410.54,409.92,410.49,246861.0,398.9028,399.3795,398.7763,399.3308,246861.0
2023-09-12 11:30:00,410.51,410.95,410.51,410.81,94027.0,399.3503,399.7783,399.3503,399.6421,94027.0
2023-09-12 12:00:00,410.83,411.23,410.83,411.01,87939.0,399.6616,400.0507,399.6616,399.8367,87939.0
2023-09-12 12:30:00,410.99,411.24,410.75,411.0,106260.0,399.8172,400.0604,399.5837,399.8269,106260.0
2023-09-12 13:00:00,411.0,412.15,410.93,411.93,117431.0,399.8269,400.9457,399.7589,400.7317,117431.0
2023-09-12 13:30:00,412.02,412.09,410.64,410.83,202982.0,400.8192,400.8873,399.4767,399.6616,202982.0
2023-09-12 14:00:00,410.74,410.85,410.37,410.68,138323.0,399.574,399.681,399.2141,399.5156,138323.0
2023-09-12 14:30:00,410.55,410.73,409.78,409.88,96060.0,399.3892,399.5643,398.6401,398.7374,96060.0
2023-09-12 15:00:00,409.88,409.9,409.29,409.48,134215.0,398.7374,398.7569,398.1634,398.3483,134215.0
2023-09-12 15:30:00,409.51,410.02,409.47,409.8,197843.0,398.3775,398.8736,398.3385,398.6596,197843.0
2023-09-13 09:30:00,410.03,411.0,409.82,410.68,240087.0,398.8833,399.8269,398.679,399.5156,240087.0
2023-09-13 10:00:00,410.73,410.73,408.99,409.93,147162.0,399.5643,399.5643,397.8716,398.786,147162.0
2023-09-13 10:30:00,409.93,410.94,409.93,410.81,122456.0,398.786,399.7686,398.786,399.6421,122456.0
2023-09-13 11:00:00,410.83,411.28,410.67,411.22,240135.0,399.6616,400.0993,399.5059,400.041,240135.0
2023-09-13 11:30:00,411.24,411.31,410.39,410.99,104853.0,400.0604,400.1285,399.2335,399.8172,104853.0
2023-09-13 12:00:00,411.02,411.2,410.52,411.1,81130.0,399.8464,400.0215,399.36,399.9242,81130.0
2023-09-13 12:30:00,411.12,411.26,410.56,411.03,83441.0,399.9437,400.0799,399.3989,399.8561,83441.0
2023-09-13 13:00:00,411.05,411.29,410.88,411.03,80993.0,399.8756,400.1091,399.7102,399.8561,80993.0
2023-09-13 13:30:00,411.06,411.4,410.91,411.12,82080.0,399.8853,400.2161,399.7394,399.9437,82080.0
2023-09-13 14:00:00,411.1,411.23,410.6,410.87,67417.0,399.9242,400.0507,399.4378,399.7005,67417.0
2023-09-13 14:30:00,410.88,410.91,409.44,410.03,129765.0,399.7102,399.7394,398.3094,398.8833,129765.0
2023-09-13 15:00:00,410.06,410.06,409.23,409.8,182579.0,398.9125,398.9125,398.1051,398.6596,182579.0
2023-09-13 15:30:00,409.84,410.56,409.83,410.33,396217.0,398.6985,399.3989,398.6888,399.1752,396217.0
2023-09-14 09:30:00,412.67,412.88,411.73,412.5,258327.0,401.4515,401.6558,400.5371,401.2862,258327.0
2023-09-14 10:00:00,412.54,412.67,411.42,412.16,189432.0,401.3251,401.4515,400.2355,400.9554,189432.0
2023-09-14 10:30:00,412.2,413.16,412.13,413.04,168567.0,400.9943,401.9282,400.9262,401.8115,168567.0
2023-09-14 11:00:00,413.09,413.57,413.04,413.06,150181.0,401.8601,402.3271,401.8115,401.8309,150181.0
2023-09-14 11:30:00,413.06,413.46,412.63,413.44,134660.0,401.8309,402.2201,401.4126,402.2006,134660.0
2023-09-14 12:00:00,413.44,413.97,413.31,413.58,175576.0,402.2006,402.7162,402.0742,402.3368,175576.0
2023-09-14 12:30:00,413.59,414.15,413.5,414.1,209255.0,402.3465,402.8913,402.259,402.8427,209255.0
2023-09-14 13:00:00,414.12,414.12,413.75,413.88,125620.0,402.8621,402.8621,402.5022,402.6287,125620.0
2023-09-14 13:30:00,413.9,414.12,413.67,413.71,106009.0,402.6481,402.8621,402.4244,402.4633,106009.0
2023-09-14 14:00:00,413.65,413.82,413.52,413.56,153944.0,402.4049,402.5703,402.2784,402.3174,153944.0
2023-09-14 14:30:00,413.57,414.09,413.46,414.06,151327.0,402.3271,402.8329,402.2201,402.8038,151327.0
2023-09-14 15:00:00,414.07,414.51,413.8,413.84,173721.0,402.8135,403.2415,402.5508,402.5897,173721.0
2023-09-14 15:30:00,413.82,414.1,413.63,413.89,765739.0,402.5703,402.8427,402.3855,402.6384,765739.0
2023-09-15 09:30:00,412.33,412.67,411.3,411.63,383285.0,401.1208,401.4515,400.1188,400.4398,383285.0
2023-09-15 10:00:00,411.88,412.14,410.9,411.29,235328.0,400.683,400.936,399.7297,400.1091,235328.0
2023-09-15 10:30:00,411.28,411.49,409.95,409.96,170903.0,400.0993,400.3036,398.8055,398.8152,170903.0
2023-09-15 11:00:00,409.97,410.36,409.71,410.36,167550.0,398.8249,399.2043,398.572,399.2043,167550.0
2023-09-15 11:30:00,410.36,410.66,410.01,410.45,180499.0,399.2043,399.4962,398.8639,399.2919,180499.0
2023-09-15 12:00:00,410.46,410.62,410.27,410.27,106035.0,399.3016,399.4573,399.1168,399.1168,106035.0
2023-09-15 12:30:00,410.32,410.7,410.23,410.55,162869.0,399.1654,399.5351,399.0779,399.3892,162869.0
2023-09-15 13:00:00,410.54,410.54,408.85,408.94,145302.0,399.3795,399.3795,397.7354,397.8229,145302.0
2023-09-15 13:30:00,408.89,409.6,408.55,409.4,150842.0,397.7743,398.465,397.4436,398.2704,150842.0
2023-09-15 14:00:00,409.43,409.44,408.71,408.8,206200.0,398.2996,398.3094,397.5992,397.6868,206200.0
2023-09-15 14:30:00,408.78,409.34,408.71,409.32,150309.0,397.6673,398.2121,397.5992,398.1926,150309.0
2023-09-15 15:00:00,409.33,409.35,408.78,409.18,119868.0,398.2023,398.2218,397.6673,398.0564,119868.0
2023-09-15 15:30:00,409.24,409.43,408.48,408.79,461474.0,398.1148,398.2996,397.3755,397.677,461474.0
2023-09-18 09:30:00,408.58,409.23,408.16,408.58,580225.0,397.4727,398.1051,397.0642,397.4727,580225.0
2023-09-18 10:00:00,408.54,409.21,408.3,408.93,164861.0,397.4338,398.0856,397.2003,397.8132,164861.0
2023-09-18 10:30:00,408.91,409.32,408.6,409.16,198870.0,397.7938,398.1926,397.4922,398.037,198870.0
2023-09-18 11:00:00,409.18,409.52,408.8,409.52,134477.0,398.0564,398.3872,397.6868,398.3872,134477.0
2023-09-18 11:30:00,409.53,410.16,409.49,410.05,136486.0,398.3969,399.0098,398.358,398.9028,136486.0
2023-09-18 12:00:00,410.06,410.16,409.72,410.04,94199.0,398.9125,399.0098,398.5817,398.893,94199.0
2023-09-18 12:30:00,410.09,410.34,409.87,409.88,73583.0,398.9417,399.1849,398.7277,398.7374,73583.0
2023-09-18 13:00:00,409.9,410.14,409.62,409.88,108312.0,398.7569,398.9903,398.4845,398.7374,108312.0
2023-09-18 13:30:00,409.92,410.19,409.74,409.75,94567.0,398.7763,399.039,398.6012,398.6109,94567.0
2023-09-18 14:00:00,409.75,409.92,409.47,409.54,91353.0,398.6109,398.7763,398.3385,398.4066,91353.0
2023-09-18 14:30:00,409.56,409.77,408.71,409.02,131447.0,398.4261,398.6304,397.5992,397.9008,131447.0
2023-09-18 15:00:00,409.01,409.2,408.77,409.04,159048.0,397.891,398.0759,397.6576,397.9202,159048.0
2023-09-18 15:30:00,408.99,409.21,408.7,409.14,263965.0,397.8716,398.0856,397.5895,398.0175,263965.0
2023-09-19 09:30:00,408.22,408.75,407.76,407.8,293299.0,397.1225,397.6381,396.675,396.7139,293299.0
2023-09-19 10:00:00,407.8,407.82,406.79,407.26,251933.0,396.7139,396.7334,395.7314,396.1886,251933.0
2023-09-19 10:30:00,407.27,407.27,406.26,406.31,321854.0,396.1983,396.1983,395.2158,395.2644,321854.0
2023-09-19 11:00:00,406.3,406.61,406.23,406.55,179976.0,395.2547,395.5563,395.1866,395.4979,179976.0
2023-09-19 11:30:00,406.56,406.71,406.18,406.54,183246.0,395.5076,395.6536,395.138,395.4882,183246.0
2023-09-19 12:00:00,406.56,406.56,406.0,406.29,137538.0,395.5076,395.5076,394.9629,395.245,137538.0
2023-09-19 12:30:00,406.27,406.36,405.71,406.33,140629.0,395.2255,395.3131,394.6808,395.2839,140629.0
2023-09-19 13:00:00,406.33,406.95,406.25,406.77,134672.0,395.2839,395.887,395.2061,395.7119,134672.0
2023-09-19 13:30:00,406.78,407.86,406.78,407.74,196026.0,395.7217,396.7723,395.7217,396.6556,196026.0
2023-09-19 14:00:00,407.76,408.02,407.6,407.68,136944.0,396.675,396.928,396.5194,396.5972,136944.0
2023-09-19 14:30:00,407.64,408.81,407.64,407.7,232442.0,396.5583,397.6965,396.5583,396.6167,232442.0
2023-09-19 15:00:00,407.63,408.13,407.52,408.07,223005.0,396.5486,397.035,396.4416,396.9766,223005.0
2023-09-19 15:30:00,408.07,408.69,407.85,408.32,335657.0,396.9766,397.5797,396.7626,397.2198,335657.0
2023-09-20 09:30:00,409.46,409.84,408.96,409.56,216078.0,398.3288,398.6985,397.8424,398.4261,216078.0
2023-09-20 10:00:00,409.57,409.84,408.93,409.26,141939.0,398.4358,398.6985,397.8132,398.1342,141939.0
2023-09-20 10:30:00,409.29,409.43,408.99,409.09,129338.0,398.1634,398.2996,397.8716,397.9689,129338.0
2023-09-20 11:00:00,409.1,409.4,408.8,408.85,122172.0,397.9786,398.2704,397.6868,397.7354,122172.0
2023-09-20 11:30:00,408.78,409.23,408.68,409.23,110346.0,397.6673,398.1051,397.57,398.1051,110346.0
2023-09-20 12:00:00,409.21,409.32,408.99,409.3,72428.0,398.0856,398.1926,397.8716,398.1732,72428.0
2023-09-20 12:30:00,409.32,409.47,409.24,409.44,78745.0,398.1926,398.3385,398.1148,398.3094,78745.0
2023-09-20 13:00:00,409.44,409.46,409.08,409.12,109905.0,398.3094,398.3288,397.9591,397.9981,109905.0
2023-09-20 13:30:00,409.08,409.19,408.62,409.06,104445.0,397.9591,398.0662,397.5116,397.9397,104445.0
2023-09-20 14:00:00,409.04,409.08,407.23,408.16,504028.0,397.9202,397.9591,396.1594,397.0642,504028.0
2023-09-20 14:30:00,408.13,409.22,407.12,407.41,455209.0,397.035,398.0953,396.0524,396.3345,455209.0
2023-09-20 15:00:00,407.42,407.84,406.0,406.56,375747.0,396.3443,396.7529,394.9629,395.5076,375747.0
2023-09-20 15:30:00,406.6,406.63,404.33,404.49,643257.0,395.5466,395.5757,393.3383,393.4939,643257.0
2023-09-21 09:30:00,401.8,402.05,400.35,400.37,523025.0,390.8771,391.1203,389.4665,389.4859,523025.0
2023-09-21 10:00:00,400.37,401.67,400.25,400.88,312527.0,389.4859,390.7506,389.3692,389.9821,312527.0
2023-09-21 10:30:00,400.88,401.55,400.26,400.35,162770.0,389.9821,390.6338,389.3789,389.4665,162770.0
2023-09-21 11:00:00,400.34,400.73,399.93,400.05,276007.0,389.4567,389.8361,389.0579,389.1746,276007.0
2023-09-21 11:30:00,400.05,400.7,399.98,400.16,198295.0,389.1746,389.807,389.1065,389.2816,198295.0
2023-09-21 12:00:00,400.18,400.2,399.72,400.02,131896.0,389.3011,389.3205,388.8536,389.1454,131896.0
2023-09-21 12:30:00,400.04,400.38,399.84,399.85,189748.0,389.1649,389.4957,388.9703,388.9801,189748.0
2023-09-21 13:00:00,399.82,400.99,399.76,400.79,184796.0,388.9509,390.0891,388.8925,389.8945,184796.0
2023-09-21 13:30:00,400.81,401.04,400.5,400.63,118558.0,389.914,390.1377,389.6124,389.7389,118558.0
2023-09-21 14:00:00,400.63,400.69,399.62,399.63,380675.0,389.7389,389.7972,388.7563,388.766,380675.0
2023-09-21 14:30:00,399.61,400.03,399.38,399.4,170404.0,388.7466,389.1552,388.5228,388.5423,170404.0
2023-09-21 15:00:00,399.43,399.67,398.44,398.53,233117.0,388.5715,388.805,387.6084,387.6959,233117.0
2023-09-21 15:30:00,398.51,398.77,397.69,397.85,509356.0,387.6765,387.9294,386.8788,387.0344,509356.0
2023-09-22 09:30:00,398.79,398.99,398.1,398.79,543078.0,387.9489,388.1434,387.2776,387.9489,543078.0
2023-09-22 10:00:00,398.82,399.4,398.37,399.09,324506.0,387.9781,388.5423,387.5403,388.2407,324506.0
2023-09-22 10:30:00,399.11,400.08,399.09,399.93,220158.0,388.2602,389.2038,388.2407,389.0579,220158.0
2023-09-22 11:00:00,399.94,400.15,399.27,400.13,283130.0,389.0676,389.2719,388.4158,389.2524,283130.0
2023-09-22 11:30:00,400.13,400.33,399.22,399.24,358114.0,389.2524,389.447,388.3672,388.3866,358114.0
2023-09-22 12:00:00,399.22,399.74,399.03,399.49,299576.0,388.3672,388.8731,388.1824,388.6298,299576.0
2023-09-22 12:30:00,399.54,400.0,399.44,399.68,106221.0,388.6785,389.126,388.5812,388.8147,106221.0
2023-09-22 13:00:00,399.71,399.72,398.36,398.51,254029.0,388.8439,388.8536,387.5306,387.6765,254029.0
2023-09-22 13:30:00,398.51,398.54,397.67,398.02,741489.0,387.6765,387.7057,386.8593,387.1998,741489.0
2023-09-22 14:00:00,398.02,398.2,397.04,397.45,203527.0,387.1998,387.3749,386.2465,386.6453,203527.0
2023-09-22 14:30:00,397.48,397.7,397.06,397.53,212085.0,386.6745,386.8885,386.2659,386.7231,212085.0
2023-09-22 15:00:00,397.52,399.49,397.42,398.93,219671.0,386.7134,388.6298,386.6161,388.0851,219671.0
2023-09-22 15:30:00,398.96,399.11,396.55,396.89,791738.0,388.1143,388.2602,385.7698,386.1005,791738.0
2023-09-25 09:30:00,395.77,397.17,395.37,397.07,344680.0,385.011,386.3729,384.6218,386.2756,344680.0
2023-09-25 10:00:00,397.11,397.14,395.83,396.11,174476.0,386.3145,386.3437,385.0693,385.3417,174476.0
2023-09-25 10:30:00,396.1,396.73,395.83,395.84,130284.0,385.332,385.9449,385.0693,385.0791,130284.0
2023-09-25 11:00:00,395.87,397.89,395.76,397.46,220432.0,385.1083,387.0733,385.0012,386.655,220432.0
2023-09-25 11:30:00,397.53,398.1,397.36,397.71,166881.0,386.7231,387.2776,386.5578,386.8982,166881.0
2023-09-25 12:00:00,397.74,398.41,397.51,398.28,141016.0,386.9274,387.5792,386.7037,387.4527,141016.0
2023-09-25 12:30:00,398.34,398.35,397.13,397.55,134719.0,387.5111,387.5208,386.334,386.7426,134719.0
2023-09-25 13:00:00,397.5,398.23,397.16,397.44,137358.0,386.6939,387.4041,386.3632,386.6356,137358.0
2023-09-25 13:30:00,397.41,397.9,397.12,397.9,134101.0,386.6064,387.0831,386.3243,387.0831,134101.0
2023-09-25 14:00:00,397.9,398.11,397.33,397.48,92012.0,387.0831,387.2874,386.5286,386.6745,92012.0
2023-09-25 14:30:00,397.43,398.09,397.26,397.33,189334.0,386.6258,387.2679,386.4605,386.5286,189334.0
2023-09-25 15:00:00,397.27,397.89,396.55,397.49,207197.0,386.4702,387.0733,385.7698,386.6842,207197.0
2023-09-25 15:30:00,397.51,398.64,397.33,398.62,272322.0,386.7037,387.803,386.5286,387.7835,272322.0
2023-09-26 09:30:00,395.71,396.36,395.19,395.34,393538.0,384.9526,385.5849,384.4467,384.5927,393538.0
2023-09-26 10:00:00,395.31,395.54,393.78,394.63,412504.0,384.5635,384.7872,383.0751,383.902,412504.0
2023-09-26 10:30:00,394.63,395.34,394.28,394.72,274443.0,383.902,384.5927,383.5615,383.9895,274443.0
2023-09-26 11:00:00,394.71,394.9,393.55,393.58,445392.0,383.9798,384.1646,382.8513,382.8805,445392.0
2023-09-26 11:30:00,393.52,394.16,393.44,393.85,279711.0,382.8221,383.4447,382.7443,383.1432,279711.0
2023-09-26 12:00:00,393.86,394.46,393.65,394.37,186206.0,383.1529,383.7366,382.9486,383.649,186206.0
2023-09-26 12:30:00,394.33,394.63,394.18,394.32,166643.0,383.6101,383.902,383.4642,383.6004,166643.0
2023-09-26 13:00:00,394.29,394.67,393.75,393.76,243370.0,383.5712,383.9409,383.0459,383.0556,243370.0
2023-09-26 13:30:00,393.73,393.95,392.87,393.51,266923.0,383.0264,383.2405,382.1898,382.8124,266923.0
2023-09-26 14:00:00,393.48,393.49,392.7,392.76,520273.0,382.7832,382.793,382.0244,382.0828,520273.0
2023-09-26 14:30:00,392.7,393.02,392.39,392.67,438650.0,382.0244,382.3357,381.7229,381.9952,438650.0
2023-09-26 15:00:00,392.66,392.88,391.96,392.17,238845.0,381.9855,382.1995,381.3046,381.5088,238845.0
2023-09-26 15:30:00,392.17,392.88,392.02,392.7,588336.0,381.5088,382.1995,381.3629,382.0244,588336.0
2023-09-27 09:30:00,393.84,394.39,393.48,393.69,300532.0,383.1334,383.6685,382.7832,382.9875,300532.0
2023-09-27 10:00:00,393.72,393.89,392.72,393.64,283548.0,383.0167,383.1821,382.0439,382.9389,283548.0
2023-09-27 10:30:00,393.62,393.7,391.95,392.07,324442.0,382.9194,382.9972,381.2948,381.4116,324442.0
2023-09-27 11:00:00,392.06,392.92,391.99,392.83,217452.0,381.4018,382.2385,381.3337,382.1509,217452.0
2023-09-27 11:30:00,392.86,392.96,391.61,391.87,176885.0,382.1801,382.2774,380.9641,381.217,176885.0
2023-09-27 12:00:00,391.77,391.78,390.81,391.19,186826.0,381.1197,381.1294,380.1858,380.5555,186826.0
2023-09-27 12:30:00,391.21,391.82,391.01,391.08,210636.0,380.5749,381.1684,380.3804,380.4485,210636.0
2023-09-27 13:00:00,391.08,391.62,389.9,389.96,304148.0,380.4485,380.9738,379.3006,379.3589,304148.0
2023-09-27 13:30:00,389.88,390.39,389.45,390.38,209439.0,379.2811,379.7772,378.8628,379.7675,209439.0
2023-09-27 14:00:00,390.38,391.4,389.74,391.36,241142.0,379.7675,380.7598,379.1449,380.7209,241142.0
2023-09-27 14:30:00,391.48,393.16,391.48,392.77,350689.0,380.8376,382.4719,380.8376,382.0925,350689.0
2023-09-27 15:00:00,392.75,394.26,392.59,393.32,347878.0,382.0731,383.542,381.9174,382.6276,347878.0
2023-09-27 15:30:00,393.27,393.4,391.81,392.91,406681.0,382.5789,382.7054,381.1586,382.2287,406681.0
2023-09-28 09:30:00,390.87,392.06,390.33,392.01,332549.0,381.6859,382.8479,381.1586,382.7991,332549.0
2023-09-28 10:00:00,392.05,392.51,391.35,391.72,221244.0,382.8382,383.2874,382.1546,382.5159,221244.0
2023-09-28 10:30:00,391.72,392.79,390.76,392.61,207354.0,382.5159,383.5608,381.5785,383.385,207354.0
2023-09-28 11:00:00,392.59,393.47,392.28,393.47,213407.0,383.3655,384.2248,383.0628,384.2248,213407.0
2023-09-28 11:30:00,393.5,394.68,393.47,394.54,229681.0,384.2541,385.4064,384.2248,385.2697,229681.0
2023-09-28 12:00:00,394.54,395.26,394.13,395.15,137297.0,385.2697,385.9727,384.8693,385.8653,137297.0
2023-09-28 12:30:00,395.19,395.27,393.77,394.02,132835.0,385.9044,385.9825,384.5178,384.7619,132835.0
2023-09-28 13:00:00,394.04,394.37,393.49,393.63,152834.0,384.7814,385.1037,384.2443,384.381,152834.0
2023-09-28 13:30:00,393.64,393.65,392.91,393.34,208512.0,384.3908,384.4006,383.678,384.0979,208512.0
2023-09-28 14:00:00,393.36,394.2,393.14,393.98,141671.0,384.1174,384.9376,383.9026,384.7228,141671.0
2023-09-28 14:30:00,394.02,394.02,392.72,393.56,142233.0,384.7619,384.7619,383.4924,384.3127,142233.0
2023-09-28 15:00:00,393.56,394.81,393.45,394.76,146530.0,384.3127,385.5333,384.2053,385.4845,146530.0
2023-09-28 15:30:00,394.74,394.81,393.19,393.7,622197.0,385.465,385.5333,383.9514,384.4494,622197.0
2023-09-29 09:30:00,396.62,396.74,395.63,396.25,387117.0,387.3008,387.418,386.334,386.9395,387117.0
2023-09-29 10:00:00,396.35,396.62,395.07,395.35,322315.0,387.0371,387.3008,385.7872,386.0606,322315.0
2023-09-29 10:30:00,395.34,396.22,395.31,395.54,191207.0,386.0509,386.9102,386.0216,386.2462,191207.0
2023-09-29 11:00:00,395.6,396.28,394.98,395.04,272988.0,386.3048,386.9688,385.6993,385.7579,272988.0
2023-09-29 11:30:00,395.07,395.22,393.8,394.32,311205.0,385.7872,385.9337,384.547,385.0548,311205.0
2023-09-29 12:00:00,394.31,394.8,393.82,394.46,228056.0,385.0451,385.5236,384.5666,385.1915,228056.0
2023-09-29 12:30:00,394.5,394.66,393.11,393.39,146178.0,385.2306,385.3868,383.8733,384.1467,146178.0
2023-09-29 13:00:00,393.36,393.38,391.84,392.74,249658.0,384.1174,384.1369,382.6331,383.512,249658.0
2023-09-29 13:30:00,392.74,392.89,391.53,391.53,166988.0,383.512,383.6584,382.3304,382.3304,166988.0
2023-09-29 14:00:00,391.51,392.39,391.4,391.6,235528.0,382.3109,383.1702,382.2034,382.3987,235528.0
2023-09-29 14:30:00,391.63,393.4,391.3,393.4,283471.0,382.428,384.1564,382.1058,384.1564,283471.0
2023-09-29 15:00:00,393.42,393.62,392.37,392.9,281573.0,384.176,384.3713,383.1506,383.6682,281573.0
2023-09-29 15:30:00,392.83,394.0,392.05,392.67,1664578.0,383.5998,384.7423,382.8382,383.4436,1664578.0
2023-10-02 09:30:00,391.9,392.95,391.58,392.1,462450.0,382.6917,383.717,382.3792,382.887,462450.0
2023-10-02 10:00:00,392.06,393.28,391.8,392.05,358619.0,382.8479,384.0393,382.594,382.8382,358619.0
2023-10-02 10:30:00,392.11,392.48,391.3,391.71,413416.0,382.8968,383.2581,382.1058,382.5062,413416.0
2023-10-02 11:00:00,391.67,393.62,391.67,393.51,282182.0,382.4671,384.3713,382.4671,384.2639,282182.0
2023-10-02 11:30:00,393.52,393.76,390.91,391.19,316725.0,384.2736,384.508,381.725,381.9984,316725.0
2023-10-02 12:00:00,391.18,391.42,390.42,390.95,264288.0,381.9886,382.223,381.2465,381.764,264288.0
2023-10-02 12:30:00,390.94,391.18,390.0,390.3,297320.0,381.7542,381.9886,380.8363,381.1293,297320.0
2023-10-02 13:00:00,390.27,391.17,390.07,391.0,174507.0,381.1,381.9788,380.9047,381.8128,174507.0
2023-10-02 13:30:00,391.04,391.35,390.67,390.92,275642.0,381.8519,382.1546,381.4906,381.7347,275642.0
2023-10-02 14:00:00,390.9,392.05,390.34,390.36,288945.0,381.7152,382.8382,381.1683,381.1879,288945.0
2023-10-02 14:30:00,390.41,390.92,390.05,390.57,235355.0,381.2367,381.7347,380.8852,381.3929,235355.0
2023-10-02 15:00:00,390.52,391.5,390.02,391.16,332163.0,381.3441,382.3011,380.8559,381.9691,332163.0
2023-10-02 15:30:00,391.17,392.63,391.02,392.63,568362.0,381.9788,383.4045,381.8324,383.4045,568362.0
2023-10-03 09:30:00,390.5,391.93,390.36,391.71,793803.0,381.3246,382.721,381.1879,382.5062,793803.0
2023-10-03 10:00:00,391.64,391.64,388.06,388.21,671873.0,382.4378,382.4378,378.9419,379.0884,671873.0
2023-10-03 10:30:00,388.14,388.72,387.23,387.51,288481.0,379.02,379.5864,378.1314,378.4048,288481.0
2023-10-03 11:00:00,387.4,387.81,387.0,387.3,230826.0,378.2974,378.6978,377.9068,378.1998,230826.0
2023-10-03 11:30:00,387.27,387.52,386.57,386.96,258295.0,378.1705,378.4146,377.4869,377.8678,258295.0
2023-10-03 12:00:00,386.98,388.2,386.92,388.08,328473.0,377.8873,379.0786,377.8287,378.9614,328473.0
2023-10-03 12:30:00,388.11,388.24,387.54,387.9,254418.0,378.9907,379.1177,378.4341,378.7857,254418.0
2023-10-03 13:00:00,387.95,388.43,387.33,387.55,217390.0,378.8345,379.3032,378.2291,378.4439,217390.0
2023-10-03 13:30:00,387.54,387.6,386.55,386.68,318831.0,378.4341,378.4927,377.4674,377.5943,318831.0
2023-10-03 14:00:00,386.67,386.94,386.03,386.33,380272.0,377.5846,377.8482,376.9596,377.2526,380272.0
2023-10-03 14:30:00,386.32,387.29,386.26,386.93,309264.0,377.2428,378.19,377.1842,377.8385,309264.0
2023-10-03 15:00:00,386.91,387.21,386.34,386.44,266593.0,377.8189,378.1119,377.2623,377.36,266593.0
2023-10-03 15:30:00,386.47,387.47,386.14,387.41,677438.0,377.3893,378.3658,377.067,378.3072,677438.0
2023-10-04 09:30:00,387.73,388.95,387.64,388.22,314062.0,378.6197,379.811,378.5318,379.0982,314062.0
2023-10-04 10:00:00,388.06,388.52,386.4,386.41,316212.0,378.9419,379.3911,377.3209,377.3307,316212.0
2023-10-04 10:30:00,386.5,388.25,386.42,386.8,392703.0,377.4186,379.1275,377.3405,377.7115,392703.0
2023-10-04 11:00:00,386.78,388.57,386.5,388.44,227061.0,377.692,379.4399,377.4186,379.313,227061.0
2023-10-04 11:30:00,388.49,389.5,387.88,389.5,156066.0,379.3618,380.3481,378.7661,380.3481,156066.0
2023-10-04 12:00:00,389.47,389.68,388.88,389.5,149523.0,380.3188,380.5239,379.7427,380.3481,149523.0
2023-10-04 12:30:00,389.63,389.84,389.03,389.21,104925.0,380.475,380.6801,379.8891,380.0649,104925.0
2023-10-04 13:00:00,389.22,389.26,388.23,388.27,134338.0,380.0747,380.1137,379.1079,379.147,134338.0
2023-10-04 13:30:00,388.2,388.48,387.77,387.87,114201.0,379.0786,379.352,378.6587,378.7564,114201.0
2023-10-04 14:00:00,387.84,388.38,387.38,388.14,170583.0,378.7271,379.2544,378.2779,379.02,170583.0
2023-10-04 14:30:00,388.16,388.92,387.79,388.78,134593.0,379.0396,379.7817,378.6783,379.645,134593.0
2023-10-04 15:00:00,388.82,390.21,388.68,389.92,307484.0,379.6841,381.0414,379.5473,380.7582,307484.0
2023-10-04 15:30:00,389.94,390.85,389.72,390.19,552428.0,380.7777,381.6664,380.5629,381.0219,552428.0
2023-10-05 09:30:00,389.89,390.65,388.91,389.64,286679.0,380.7289,381.4711,379.7719,380.4848,286679.0
2023-10-05 10:00:00,389.64,389.66,388.32,389.0,196108.0,380.4848,380.5043,379.1958,379.8598,196108.0
2023-10-05 10:30:00,388.92,389.07,387.36,387.68,228370.0,379.7817,379.9282,378.2584,378.5708,228370.0
2023-10-05 11:00:00,387.61,388.06,386.95,387.7,144709.0,378.5025,378.9419,377.858,378.5904,144709.0
2023-10-05 11:30:00,387.64,388.24,387.31,387.73,199016.0,378.5318,379.1177,378.2095,378.6197,199016.0
2023-10-05 12:00:00,387.75,388.83,387.56,388.76,113605.0,378.6392,379.6938,378.4537,379.6255,113605.0
2023-10-05 12:30:00,388.82,389.01,387.96,388.24,111265.0,379.6841,379.8696,378.8443,379.1177,111265.0
2023-10-05 13:00:00,388.25,388.59,387.6,388.57,81601.0,379.1275,379.4595,378.4927,379.4399,81601.0
2023-10-05 13:30:00,388.55,389.7,388.12,389.6,320262.0,379.4204,380.5434,379.0005,380.4457,320262.0
2023-10-05 14:00:00,389.62,390.07,389.45,389.77,96714.0,380.4653,380.9047,380.2993,380.6117,96714.0
2023-10-05 14:30:00,389.8,390.79,389.8,390.5,175515.0,380.641,381.6078,380.641,381.3246,175515.0
2023-10-05 15:00:00,390.51,390.61,389.7,390.34,146879.0,381.3344,381.432,380.5434,381.1683,146879.0
2023-10-05 15:30:00,390.35,390.43,389.74,389.99,231148.0,381.1781,381.2562,380.5824,380.8266,231148.0
2023-10-06 09:30:00,387.69,388.63,386.81,387.58,456887.0,378.5806,379.4985,377.7213,378.4732,456887.0
2023-10-06 10:00:00,387.62,388.66,386.41,388.6,381152.0,378.5123,379.5278,377.3307,379.4692,381152.0
2023-10-06 10:30:00,388.6,389.81,388.6,389.34,277984.0,379.4692,380.6508,379.4692,380.1918,277984.0
2023-10-06 11:00:00,389.38,391.57,389.35,391.18,349138.0,380.2309,382.3694,380.2016,381.9886,349138.0
2023-10-06 11:30:00,391.2,394.02,391.2,394.01,324116.0,382.0081,384.7619,382.0081,384.7521,324116.0
2023-10-06 12:00:00,394.01,394.36,393.04,393.42,267107.0,384.7521,385.0939,383.8049,384.176,267107.0
2023-10-06 12:30:00,393.5,393.87,392.91,393.44,113866.0,384.2541,384.6154,383.678,384.1955,113866.0
2023-10-06 13:00:00,393.46,394.76,393.28,394.54,189947.0,384.215,385.4845,384.0393,385.2697,189947.0
2023-10-06 13:30:00,394.56,394.91,394.17,394.8,135548.0,385.2892,385.631,384.9084,385.5236,135548.0
2023-10-06 14:00:00,394.81,395.48,394.44,395.41,196449.0,385.5333,386.1876,385.172,386.1192,196449.0
2023-10-06 14:30:00,395.44,396.09,395.33,395.69,171081.0,386.1485,386.7832,386.0411,386.3926,171081.0
2023-10-06 15:00:00,395.7,395.79,395.16,395.75,196389.0,386.4024,386.4903,385.8751,386.4512,196389.0
2023-10-06 15:30:00,395.74,395.91,394.48,394.66,482990.0,386.4415,386.6075,385.2111,385.3868,482990.0
2023-10-09 09:30:00,392.84,394.19,392.63,393.99,361631.0,383.6096,384.9279,383.4045,384.7326,361631.0
2023-10-09 10:00:00,393.99,394.24,392.95,393.45,165876.0,384.7326,384.9767,383.717,384.2053,165876.0
2023-10-09 10:30:00,393.54,393.67,392.31,392.64,212864.0,384.2932,384.4201,383.0921,383.4143,212864.0
2023-10-09 11:00:00,392.63,393.87,392.55,393.85,97143.0,383.4045,384.6154,383.3264,384.5959,97143.0
2023-10-09 11:30:00,393.85,394.18,393.47,394.16,158570.0,384.5959,384.9181,384.2248,384.8986,158570.0
2023-10-09 12:00:00,394.17,395.02,393.93,394.27,129346.0,384.9084,385.7384,384.674,385.006,129346.0
2023-10-09 12:30:00,394.28,394.55,393.7,394.08,93474.0,385.0158,385.2794,384.4494,384.8205,93474.0
2023-10-09 13:00:00,394.08,394.99,393.99,394.97,165572.0,384.8205,385.7091,384.7326,385.6896,165572.0
2023-10-09 13:30:00,395.01,397.0,395.01,396.99,151970.0,385.7286,387.6719,385.7286,387.6621,151970.0
2023-10-09 14:00:00,397.02,397.39,396.71,397.28,156797.0,387.6914,388.0527,387.3887,387.9453,156797.0
2023-10-09 14:30:00,397.28,397.69,396.64,397.39,171204.0,387.9453,388.3456,387.3203,388.0527,171204.0
2023-10-09 15:00:00,397.39,397.49,396.86,397.1,181531.0,388.0527,388.1503,387.5351,387.7695,181531.0
2023-10-09 15:30:00,397.1,397.15,396.49,397.15,201513.0,387.7695,387.8183,387.1738,387.8183,201513.0
2023-10-10 09:30:00,397.77,398.4,397.38,398.38,329314.0,388.4238,389.039,388.0429,389.0194,329314.0
2023-10-10 10:00:00,398.45,399.85,398.44,399.74,221794.0,389.0878,390.4549,389.078,390.3475,221794.0
2023-10-10 10:30:00,399.73,400.29,399.58,399.93,171995.0,390.3377,390.8846,390.1912,390.533,171995.0
2023-10-10 11:00:00,399.96,401.15,399.8,400.96,242656.0,390.5623,391.7243,390.4061,391.5388,242656.0
2023-10-10 11:30:00,400.93,401.57,400.82,401.45,112253.0,391.5095,392.1345,391.4021,392.0173,112253.0
2023-10-10 12:00:00,401.5,401.68,401.19,401.52,131669.0,392.0661,392.2419,391.7634,392.0857,131669.0
2023-10-10 12:30:00,401.56,401.61,401.11,401.33,118057.0,392.1247,392.1735,391.6853,391.9001,118057.0
2023-10-10 13:00:00,401.31,401.32,399.36,400.02,238429.0,391.8806,391.8904,389.9764,390.6209,238429.0
2023-10-10 13:30:00,400.02,400.28,399.5,400.05,83063.0,390.6209,390.8748,390.1131,390.6502,83063.0
2023-10-10 14:00:00,400.02,400.25,399.2,399.44,117308.0,390.6209,390.8455,389.8202,390.0545,117308.0
2023-10-10 14:30:00,399.4,400.32,399.01,399.3,176848.0,390.0155,390.9138,389.6346,389.9178,176848.0
2023-10-10 15:00:00,399.28,399.79,399.19,399.41,94864.0,389.8983,390.3963,389.8104,390.0252,94864.0
2023-10-10 15:30:00,399.38,399.78,399.03,399.17,405463.0,389.9959,390.3865,389.6542,389.7909,405463.0
2023-10-11 09:30:00,400.27,400.99,399.91,400.11,355419.0,390.865,391.5681,390.5135,390.7088,355419.0
2023-10-11 10:00:00,400.12,400.21,399.37,399.66,219436.0,390.7185,390.8064,389.9862,390.2694,219436.0
2023-10-11 10:30:00,399.65,400.18,399.2,400.13,196538.0,390.2596,390.7771,389.8202,390.7283,196538.0
2023-10-11 11:00:00,400.13,400.41,398.98,399.11,192789.0,390.7283,391.0017,389.6053,389.7323,192789.0
2023-10-11 11:30:00,399.12,399.69,398.93,399.16,182396.0,389.742,390.2987,389.5565,389.7811,182396.0
2023-10-11 12:00:00,399.17,399.25,398.43,398.65,173941.0,389.7909,389.869,389.0683,389.2831,173941.0
2023-10-11 12:30:00,398.63,399.03,398.32,398.87,175102.0,389.2636,389.6542,388.9608,389.4979,175102.0
2023-10-11 13:00:00,398.86,399.08,398.17,398.46,157591.0,389.4882,389.703,388.8144,389.0976,157591.0
2023-10-11 13:30:00,398.43,398.7,397.99,398.57,126169.0,389.0683,389.3319,388.6386,389.205,126169.0
2023-10-11 14:00:00,398.55,399.91,398.55,399.31,305361.0,389.1854,390.5135,389.1854,389.9276,305361.0
2023-10-11 14:30:00,399.32,399.94,399.28,399.68,146036.0,389.9373,390.5428,389.8983,390.2889,146036.0
2023-10-11 15:00:00,399.7,400.17,399.59,400.04,193252.0,390.3084,390.7674,390.201,390.6404,193252.0
2023-10-11 15:30:00,400.0,401.09,399.96,400.84,368752.0,390.6014,391.6658,390.5623,391.4216,368752.0
2023-10-12 09:30:00,401.48,401.49,399.73,400.04,266690.0,392.0466,392.0564,390.3377,390.6404,266690.0
2023-10-12 10:00:00,400.04,401.19,399.65,400.47,156064.0,390.6404,391.7634,390.2596,391.0603,156064.0
2023-10-12 10:30:00,400.53,400.78,399.84,400.72,164045.0,391.1189,391.363,390.4451,391.3045,164045.0
2023-10-12 11:00:00,400.71,401.4,400.23,400.8,145977.0,391.2947,391.9685,390.826,391.3826,145977.0
2023-10-12 11:30:00,400.67,401.1,400.44,401.05,86473.0,391.2556,391.6755,391.031,391.6267,86473.0
2023-10-12 12:00:00,401.14,401.8,400.82,401.69,152988.0,391.7146,392.3591,391.4021,392.2517,152988.0
2023-10-12 12:30:00,401.68,401.73,400.91,401.06,188551.0,392.2419,392.2907,391.49,391.6365,188551.0
2023-10-12 13:00:00,401.05,401.05,398.15,398.2,273924.0,391.6267,391.6267,388.7948,388.8437,273924.0
2023-10-12 13:30:00,398.13,398.45,397.23,397.3,180000.0,388.7753,389.0878,387.8965,387.9648,180000.0
2023-10-12 14:00:00,397.29,397.56,396.2,397.47,320081.0,387.955,388.2187,386.8907,388.1308,320081.0
2023-10-12 14:30:00,397.41,398.12,397.23,397.74,153409.0,388.0722,388.7655,387.8965,388.3945,153409.0
2023-10-12 15:00:00,397.85,398.64,397.76,398.2,194811.0,388.5019,389.2733,388.414,388.8437,194811.0
2023-10-12 15:30:00,398.19,399.0,398.18,398.48,376339.0,388.8339,389.6249,388.8241,389.1171,376339.0
2023-10-13 09:30:00,399.81,400.96,399.77,400.52,222169.0,390.4158,391.5388,390.3768,391.1091,222169.0
2023-10-13 10:00:00,400.39,400.42,398.87,399.15,302508.0,390.9822,391.0115,389.4979,389.7713,302508.0
2023-10-13 10:30:00,399.17,399.71,397.43,397.62,178157.0,389.7909,390.3182,388.0918,388.2773,178157.0
2023-10-13 11:00:00,397.55,397.69,396.58,397.06,272415.0,388.2089,388.3456,387.2617,387.7304,272415.0
2023-10-13 11:30:00,397.03,397.5,396.03,396.31,168429.0,387.7012,388.1601,386.7246,386.9981,168429.0
2023-10-13 12:00:00,396.21,397.81,396.19,397.7,105523.0,386.9004,388.4628,386.8809,388.3554,105523.0
2023-10-13 12:30:00,397.76,398.15,396.52,396.99,173692.0,388.414,388.7948,387.2031,387.6621,173692.0
2023-10-13 13:00:00,396.93,397.16,395.19,395.21,214052.0,387.6035,387.8281,385.9044,385.9239,214052.0
2023-10-13 13:30:00,395.14,396.71,394.96,396.34,343658.0,385.8556,387.3887,385.6798,387.0274,343658.0
2023-10-13 14:00:00,396.33,396.85,395.97,396.36,253286.0,387.0176,387.5254,386.6661,387.0469,253286.0
2023-10-13 14:30:00,396.38,396.99,395.77,396.51,187723.0,387.0664,387.6621,386.4708,387.1934,187723.0
2023-10-13 15:00:00,396.53,397.33,395.88,396.05,184663.0,387.2129,387.9941,386.5782,386.7442,184663.0
2023-10-13 15:30:00,396.06,396.58,395.37,396.46,353284.0,386.7539,387.2617,386.0802,387.1445,353284.0
2023-10-16 09:30:00,398.57,399.42,398.34,399.0,417376.0,389.205,390.035,388.9804,389.6249,417376.0
2023-10-16 10:00:00,399.05,400.51,398.57,400.5,309179.0,389.6737,391.0994,389.205,391.0896,309179.0
2023-10-16 10:30:00,400.53,401.33,400.45,401.3,253197.0,391.1189,391.9001,391.0408,391.8708,253197.0
2023-10-16 11:00:00,401.32,401.6,400.79,401.03,212045.0,391.8904,392.1638,391.3728,391.6072,212045.0
2023-10-16 11:30:00,401.11,401.21,400.11,400.51,237061.0,391.6853,391.7829,390.7088,391.0994,237061.0
2023-10-16 12:00:00,400.55,400.78,400.27,400.66,220976.0,391.1384,391.363,390.865,391.2459,220976.0
2023-10-16 12:30:00,400.64,400.76,400.09,400.51,150080.0,391.2263,391.3435,390.6893,391.0994,150080.0
2023-10-16 13:00:00,400.56,401.35,399.03,400.22,326081.0,391.1482,391.9196,389.6542,390.8162,326081.0
2023-10-16 13:30:00,400.28,401.09,400.06,400.98,232042.0,390.8748,391.6658,390.66,391.5583,232042.0
2023-10-16 14:00:00,401.0,401.21,400.47,400.5,193295.0,391.5779,391.7829,391.0603,391.0896,193295.0
2023-10-16 14:30:00,400.52,401.07,400.21,401.04,216262.0,391.1091,391.6462,390.8064,391.6169,216262.0
2023-10-16 15:00:00,401.05,401.4,400.64,401.36,258997.0,391.6267,391.9685,391.2263,391.9294,258997.0
2023-10-16 15:30:00,401.38,401.44,400.36,400.6,820666.0,391.9489,392.0075,390.9529,391.1873,820666.0
2023-10-17 09:30:00,397.63,398.44,397.3,397.61,301853.0,388.2871,389.078,387.9648,388.2675,301853.0
2023-10-17 10:00:00,397.52,399.82,397.44,399.33,215709.0,388.1796,390.4256,388.1015,389.9471,215709.0
2023-10-17 10:30:00,399.37,400.25,399.19,399.78,175938.0,389.9862,390.8455,389.8104,390.3865,175938.0
2023-10-17 11:00:00,399.77,400.81,399.6,400.58,237878.0,390.3768,391.3923,390.2108,391.1677,237878.0
2023-10-17 11:30:00,400.53,401.95,400.53,401.73,208662.0,391.1189,392.5055,391.1189,392.2907,208662.0
2023-10-17 12:00:00,401.73,402.45,401.68,402.45,170834.0,392.2907,392.9938,392.2419,392.9938,170834.0
2023-10-17 12:30:00,402.47,402.5,401.12,401.29,217555.0,393.0133,393.0426,391.6951,391.8611,217555.0
2023-10-17 13:00:00,401.31,401.47,400.8,400.88,159378.0,391.8806,392.0368,391.3826,391.4607,159378.0
2023-10-17 13:30:00,400.87,400.88,399.31,399.55,255137.0,391.4509,391.4607,389.9276,390.1619,255137.0
2023-10-17 14:00:00,399.52,400.03,399.36,399.79,216671.0,390.1326,390.6307,389.9764,390.3963,216671.0
2023-10-17 14:30:00,399.8,400.27,398.96,399.27,262910.0,390.4061,390.865,389.5858,389.8885,262910.0
2023-10-17 15:00:00,399.25,400.16,399.05,400.1,237008.0,389.869,390.7576,389.6737,390.699,237008.0
2023-10-17 15:30:00,400.1,400.67,399.53,400.64,404117.0,390.699,391.2556,390.1424,391.2263,404117.0
2023-10-18 09:30:00,398.89,399.43,398.29,398.74,240435.0,389.5174,390.0448,388.9315,389.371,240435.0
2023-10-18 10:00:00,398.74,399.81,398.0,398.34,360444.0,389.371,390.4158,388.6484,388.9804,360444.0
2023-10-18 10:30:00,398.33,398.48,397.1,397.38,307357.0,388.9706,389.1171,387.7695,388.0429,307357.0
2023-10-18 11:00:00,397.36,398.34,397.11,397.68,263675.0,388.0234,388.9804,387.7793,388.3359,263675.0
2023-10-18 11:30:00,397.63,398.08,397.3,397.38,233662.0,388.2871,388.7265,387.9648,388.0429,233662.0
2023-10-18 12:00:00,397.38,398.26,396.75,396.92,361344.0,388.0429,388.9023,387.4277,387.5937,361344.0
2023-10-18 12:30:00,396.91,397.16,396.34,396.44,217662.0,387.584,387.8281,387.0274,387.125,217662.0
2023-10-18 13:00:00,396.43,398.52,396.08,397.81,432322.0,387.1153,389.1561,386.7735,388.4628,432322.0
2023-10-18 13:30:00,397.77,397.77,396.26,397.34,280444.0,388.4238,388.4238,386.9492,388.0039,280444.0
2023-10-18 14:00:00,397.34,398.04,396.77,396.98,271909.0,388.0039,388.6874,387.4473,387.6523,271909.0
2023-10-18 14:30:00,396.93,397.4,395.8,396.12,299442.0,387.6035,388.0625,386.5001,386.8125,299442.0
2023-10-18 15:00:00,396.14,396.15,395.32,395.48,301431.0,386.8321,386.8418,386.0313,386.1876,301431.0
2023-10-18 15:30:00,395.52,395.76,394.22,395.24,1107861.0,386.2266,386.461,384.9572,385.9532,1107861.0
2023-10-19 09:30:00,395.88,396.3,395.21,395.72,326245.0,386.5782,386.9883,385.9239,386.4219,326245.0
2023-10-19 10:00:00,395.75,396.0,394.02,394.13,361151.0,386.4512,386.6954,384.7619,384.8693,361151.0
2023-10-19 10:30:00,394.15,394.7,393.85,394.1,233693.0,384.8888,385.4259,384.5959,384.84,233693.0
2023-10-19 11:00:00,394.08,394.61,393.64,394.61,268653.0,384.8205,385.338,384.3908,385.338,268653.0
2023-10-19 11:30:00,394.55,395.7,394.44,395.03,212143.0,385.2794,386.4024,385.172,385.7481,212143.0
2023-10-19 12:00:00,395.07,397.6,394.27,395.15,585283.0,385.7872,388.2578,385.006,385.8653,585283.0
2023-10-19 12:30:00,395.21,396.36,392.96,396.04,655086.0,385.9239,387.0469,383.7268,386.7344,655086.0
2023-10-19 13:00:00,396.07,397.24,395.63,396.13,357679.0,386.7637,387.9062,386.334,386.8223,357679.0
2023-10-19 13:30:00,396.29,396.63,394.14,394.57,276738.0,386.9785,387.3106,384.8791,385.299,276738.0
2023-10-19 14:00:00,394.54,395.04,393.92,394.14,254949.0,385.2697,385.7579,384.6642,384.8791,254949.0
2023-10-19 14:30:00,394.12,394.12,391.96,392.23,431834.0,384.8595,384.8595,382.7503,383.0139,431834.0
2023-10-19 15:00:00,392.23,392.82,391.68,392.09,351437.0,383.0139,383.5901,382.4769,382.8772,351437.0
2023-10-19 15:30:00,392.11,392.66,391.13,391.78,779958.0,382.8968,383.4338,381.9398,382.5745,779958.0
2023-10-20 09:30:00,391.38,391.82,390.55,390.56,452598.0,382.1839,382.6136,381.3734,381.3832,452598.0
2023-10-20 10:00:00,390.52,390.83,388.86,388.95,425728.0,381.3441,381.6468,379.7231,379.811,425728.0
2023-10-20 10:30:00,388.91,389.42,387.99,388.08,456486.0,379.7719,380.27,378.8736,378.9614,456486.0
2023-10-20 11:00:00,388.06,388.8,387.77,387.96,342313.0,378.9419,379.6645,378.6587,378.8443,342313.0
2023-10-20 11:30:00,387.97,389.3,387.62,388.95,379899.0,378.854,380.1528,378.5123,379.811,379899.0
2023-10-20 12:00:00,388.97,389.27,387.97,388.6,305683.0,379.8305,380.1235,378.854,379.4692,305683.0
2023-10-20 12:30:00,388.67,389.94,388.67,389.77,241815.0,379.5376,380.7777,379.5376,380.6117,241815.0
2023-10-20 13:00:00,389.8,390.25,388.69,389.7,276851.0,380.641,381.0805,379.5571,380.5434,276851.0
2023-10-20 13:30:00,389.75,390.1,388.96,389.72,239716.0,380.5922,380.934,379.8208,380.5629,239716.0
2023-10-20 14:00:00,389.73,389.79,388.15,388.27,376885.0,380.5727,380.6313,379.0298,379.147,376885.0
2023-10-20 14:30:00,388.21,388.92,387.91,388.25,306973.0,379.0884,379.7817,378.7954,379.1275,306973.0
2023-10-20 15:00:00,388.27,388.7,387.46,387.99,633285.0,379.147,379.5669,378.356,378.8736,633285.0
2023-10-20 15:30:00,388.0,388.21,386.84,386.96,1066143.0,378.8833,379.0884,377.7506,377.8678,1066143.0
2023-10-23 09:30:00,385.48,386.49,383.85,386.44,586601.0,376.4225,377.4088,374.8308,377.36,586601.0
2023-10-23 10:00:00,386.44,387.36,386.06,386.61,350107.0,377.36,378.2584,376.9889,377.526,350107.0
2023-10-23 10:30:00,386.64,387.19,385.93,387.08,485411.0,377.5553,378.0924,376.862,377.9849,485411.0
2023-10-23 11:00:00,387.16,388.34,386.96,388.06,288733.0,378.0631,379.2153,377.8678,378.9419,288733.0
2023-10-23 11:30:00,388.09,388.63,387.66,388.45,198693.0,378.9712,379.4985,378.5513,379.3228,198693.0
2023-10-23 12:00:00,388.47,388.58,387.6,388.44,244519.0,379.3423,379.4497,378.4927,379.313,244519.0
2023-10-23 12:30:00,388.46,389.91,388.26,389.91,223988.0,379.3325,380.7484,379.1372,380.7484,223988.0
2023-10-23 13:00:00,389.94,389.94,388.28,388.55,202233.0,380.7777,380.7777,379.1567,379.4204,202233.0
2023-10-23 13:30:00,388.47,389.39,388.34,388.57,113207.0,379.3423,380.2407,379.2153,379.4399,113207.0
2023-10-23 14:00:00,388.51,388.88,387.73,388.08,185595.0,379.3813,379.7427,378.6197,378.9614,185595.0
2023-10-23 14:30:00,388.07,388.76,387.78,388.37,234696.0,378.9517,379.6255,378.6685,379.2446,234696.0
2023-10-23 15:00:00,388.38,388.68,386.71,386.81,369549.0,379.2544,379.5473,377.6236,377.7213,369549.0
2023-10-23 15:30:00,386.83,387.09,386.1,386.3,579268.0,377.7408,377.9947,377.028,377.2233,579268.0
2023-10-24 09:30:00,388.28,389.43,388.11,389.38,761823.0,379.1567,380.2797,378.9907,380.2309,761823.0
2023-10-24 10:00:00,389.37,389.86,388.2,389.85,327653.0,380.2211,380.6996,379.0786,380.6899,327653.0
2023-10-24 10:30:00,389.91,390.26,389.43,389.71,270205.0,380.7484,381.0902,380.2797,380.5531,270205.0
2023-10-24 11:00:00,389.72,389.72,388.5,388.58,236744.0,380.5629,380.5629,379.3716,379.4497,236744.0
2023-10-24 11:30:00,388.56,388.9,388.24,388.85,269959.0,379.4302,379.7622,379.1177,379.7134,269959.0
2023-10-24 12:00:00,388.88,389.12,387.1,387.31,189077.0,379.7427,379.977,378.0045,378.2095,189077.0
2023-10-24 12:30:00,387.31,387.49,386.55,387.02,199299.0,378.2095,378.3853,377.4674,377.9264,199299.0
2023-10-24 13:00:00,387.01,387.82,386.9,387.82,168872.0,377.9166,378.7076,377.8092,378.7076,168872.0
2023-10-24 13:30:00,387.86,388.22,387.52,387.88,144833.0,378.7466,379.0982,378.4146,378.7661,144833.0
2023-10-24 14:00:00,387.83,388.59,387.71,388.57,110433.0,378.7173,379.4595,378.6001,379.4399,110433.0
2023-10-24 14:30:00,388.6,389.31,388.6,389.12,177651.0,379.4692,380.1625,379.4692,379.977,177651.0
2023-10-24 15:00:00,389.11,389.67,388.83,389.58,177552.0,379.9672,380.5141,379.6938,380.4262,177552.0
2023-10-24 15:30:00,389.59,389.69,389.11,389.19,384198.0,380.436,380.5336,379.9672,380.0454,384198.0
2023-10-25 09:30:00,387.6,387.68,385.42,386.02,325056.0,378.4927,378.5708,376.3639,376.9499,325056.0
2023-10-25 10:00:00,385.9,385.9,384.96,385.18,194366.0,376.8327,376.8327,375.9148,376.1296,194366.0
2023-10-25 10:30:00,385.21,386.9,385.08,386.02,251334.0,376.1589,377.8092,376.0319,376.9499,251334.0
2023-10-25 11:00:00,386.01,387.17,385.92,386.74,350370.0,376.9401,378.0728,376.8522,377.6529,350370.0
2023-10-25 11:30:00,386.67,386.83,385.43,385.45,208348.0,377.5846,377.7408,376.3737,376.3932,208348.0
2023-10-25 12:00:00,385.4,385.46,384.8,385.09,188982.0,376.3444,376.403,375.7585,376.0417,188982.0
2023-10-25 12:30:00,385.09,385.64,384.36,384.57,205819.0,376.0417,376.5788,375.3289,375.5339,205819.0
2023-10-25 13:00:00,384.52,384.79,383.81,384.03,332071.0,375.4851,375.7488,374.7918,375.0066,332071.0
2023-10-25 13:30:00,383.94,383.94,383.12,383.75,197018.0,374.9187,374.9187,374.118,374.7332,197018.0
2023-10-25 14:00:00,383.75,384.3,383.46,383.82,194426.0,374.7332,375.2703,374.45,374.8015,194426.0
2023-10-25 14:30:00,383.77,384.07,383.22,383.73,210455.0,374.7527,375.0457,374.2156,374.7137,210455.0
2023-10-25 15:00:00,383.76,384.17,383.31,383.96,331336.0,374.743,375.1433,374.3035,374.9383,331336.0
2023-10-25 15:30:00,384.0,384.44,383.49,383.68,668013.0,374.9773,375.407,374.4793,374.6648,668013.0
2023-10-26 09:30:00,382.57,383.4,381.5,381.64,589372.0,373.5809,374.3914,372.5361,372.6728,589372.0
2023-10-26 10:00:00,381.56,381.96,380.77,381.62,489501.0,372.5946,372.9852,371.8232,372.6532,489501.0
2023-10-26 10:30:00,381.63,382.94,380.65,382.49,279106.0,372.663,373.9422,371.706,373.5028,279106.0
2023-10-26 11:00:00,382.49,382.73,380.54,380.7,238014.0,373.5028,373.7372,371.5986,371.7549,238014.0
2023-10-26 11:30:00,380.67,381.17,380.25,380.83,190201.0,371.7256,372.2138,371.3154,371.8818,190201.0
2023-10-26 12:00:00,380.82,380.82,378.8,379.4,508328.0,371.872,371.872,369.8995,370.4854,508328.0
2023-10-26 12:30:00,379.41,379.58,378.64,378.66,352346.0,370.4952,370.6612,369.7433,369.7628,352346.0
2023-10-26 13:00:00,378.67,379.61,378.48,378.72,289874.0,369.7726,370.6905,369.587,369.8214,289874.0
2023-10-26 13:30:00,378.62,380.07,378.15,380.0,336097.0,369.7237,371.1397,369.2648,371.0713,336097.0
2023-10-26 14:00:00,379.99,380.61,379.75,380.53,168825.0,371.0615,371.667,370.8272,371.5888,168825.0
2023-10-26 14:30:00,380.54,381.76,380.25,381.76,249934.0,371.5986,372.7899,371.3154,372.7899,249934.0
2023-10-26 15:00:00,381.76,382.11,380.5,380.52,415265.0,372.7899,373.1317,371.5596,371.5791,415265.0
2023-10-26 15:30:00,380.47,380.59,378.79,379.07,560689.0,371.5303,371.6474,369.8897,370.1632,560689.0
2023-10-27 09:30:00,380.53,380.75,379.08,379.64,365628.0,371.5888,371.8037,370.1729,370.7198,365628.0
2023-10-27 10:00:00,379.61,380.47,378.84,379.42,412477.0,370.6905,371.5303,369.9386,370.5049,412477.0
2023-10-27 10:30:00,379.41,379.96,378.41,379.87,458975.0,370.4952,371.0322,369.5187,370.9444,458975.0
2023-10-27 11:00:00,379.93,380.89,379.59,380.3,203019.0,371.0029,371.9404,370.6709,371.3643,203019.0
2023-10-27 11:30:00,380.3,380.35,379.28,379.83,141745.0,371.3643,371.4131,370.3682,370.9053,141745.0
2023-10-27 12:00:00,379.8,379.92,378.55,378.95,155661.0,370.876,370.9932,369.6554,370.046,155661.0
2023-10-27 12:30:00,378.91,379.36,378.21,378.31,171633.0,370.0069,370.4463,369.3234,369.421,171633.0
2023-10-27 13:00:00,378.25,378.52,376.97,377.32,386236.0,369.3624,369.6261,368.1125,368.4543,386236.0
2023-10-27 13:30:00,377.34,377.68,376.79,377.0,218793.0,368.4738,368.8058,367.9367,368.1418,218793.0
2023-10-27 14:00:00,377.0,377.58,376.31,376.49,479796.0,368.1418,368.7082,367.468,367.6438,479796.0
2023-10-27 14:30:00,376.49,377.77,376.0,376.19,285435.0,367.6438,368.8937,367.1653,367.3508,285435.0
2023-10-27 15:00:00,376.23,377.11,376.1,377.08,345691.0,367.3899,368.2492,367.2629,368.2199,345691.0
2023-10-27 15:30:00,377.04,377.5,375.94,377.32,590331.0,368.1808,368.63,367.1067,368.4543,590331.0
2023-10-30 09:30:00,379.91,381.58,379.91,381.16,542112.0,370.9834,372.6142,370.9834,372.204,542112.0
2023-10-30 10:00:00,381.22,381.29,379.09,379.41,395184.0,372.2626,372.331,370.1827,370.4952,395184.0
2023-10-30 10:30:00,379.4,379.89,378.71,379.43,277178.0,370.4854,370.9639,369.8116,370.5147,277178.0
2023-10-30 11:00:00,379.44,380.38,378.9,379.33,189612.0,370.5245,371.4424,369.9971,370.417,189612.0
2023-10-30 11:30:00,379.35,380.38,379.34,380.34,331063.0,370.4366,371.4424,370.4268,371.4033,331063.0
2023-10-30 12:00:00,380.32,380.58,379.7,379.76,172723.0,371.3838,371.6377,370.7783,370.8369,172723.0
2023-10-30 12:30:00,379.71,380.31,379.07,379.61,177282.0,370.7881,371.374,370.1632,370.6905,177282.0
2023-10-30 13:00:00,379.67,381.43,379.41,381.29,215241.0,370.7491,372.4677,370.4952,372.331,215241.0
2023-10-30 13:30:00,381.33,381.92,380.93,381.89,313126.0,372.37,372.9462,371.9794,372.9169,313126.0
2023-10-30 14:00:00,381.89,381.91,381.28,381.5,329452.0,372.9169,372.9364,372.3212,372.5361,329452.0
2023-10-30 14:30:00,381.5,382.45,381.5,382.02,241593.0,372.5361,373.4637,372.5361,373.0438,241593.0
2023-10-30 15:00:00,382.07,382.8,381.79,382.39,319954.0,373.0927,373.8055,372.8192,373.4051,319954.0
2023-10-30 15:30:00,382.38,382.55,381.7,381.8,911740.0,373.3954,373.5614,372.7314,372.829,911740.0
2023-10-31 09:30:00,382.35,382.51,380.59,381.05,460131.0,373.3661,373.5223,371.6474,372.0966,460131.0
2023-10-31 10:00:00,381.05,382.4,380.56,381.97,289359.0,372.0966,373.4149,371.6181,372.995,289359.0
2023-10-31 10:30:00,382.0,382.7,381.1,382.43,220906.0,373.0243,373.7079,372.1455,373.4442,220906.0
2023-10-31 11:00:00,382.51,382.71,381.85,381.92,173567.0,373.5223,373.7176,372.8778,372.9462,173567.0
2023-10-31 11:30:00,381.95,382.59,381.68,382.59,211054.0,372.9755,373.6004,372.7118,373.6004,211054.0
2023-10-31 12:00:00,382.58,382.62,381.48,382.1,178775.0,373.5907,373.6297,372.5165,373.122,178775.0
2023-10-31 12:30:00,382.1,382.94,381.53,382.85,189623.0,373.122,373.9422,372.5653,373.8543,189623.0
2023-10-31 13:00:00,382.88,383.24,382.49,383.03,175484.0,373.8836,374.2352,373.5028,374.0301,175484.0
2023-10-31 13:30:00,383.1,383.97,383.07,383.87,179097.0,374.0985,374.948,374.0692,374.8504,179097.0
2023-10-31 14:00:00,383.87,384.07,383.2,383.2,196722.0,374.8504,375.0457,374.1961,374.1961,196722.0
2023-10-31 14:30:00,383.19,384.23,383.19,384.1,134792.0,374.1863,375.2019,374.1863,375.075,134792.0
2023-10-31 15:00:00,384.14,384.48,383.97,384.25,240208.0,375.114,375.446,374.948,375.2214,240208.0
2023-10-31 15:30:00,384.2,384.48,383.63,384.19,744976.0,375.1726,375.446,374.616,375.1628,744976.0
2023-11-01 09:30:00,385.1,385.73,384.62,385.4,272080.0,376.0515,376.6667,375.5827,376.3444,272080.0
2023-11-01 10:00:00,385.43,387.21,385.1,386.91,444938.0,376.3737,378.1119,376.0515,377.8189,444938.0
2023-11-01 10:30:00,386.98,387.6,386.84,386.98,260947.0,377.8873,378.4927,377.7506,377.8873,260947.0
2023-11-01 11:00:00,387.02,387.33,386.07,386.16,221699.0,377.9264,378.2291,376.9987,377.0866,221699.0
2023-11-01 11:30:00,386.18,386.66,386.08,386.53,200425.0,377.1061,377.5748,377.0084,377.4479,200425.0
2023-11-01 12:00:00,386.48,386.51,385.71,385.89,225024.0,377.399,377.4283,376.6471,376.8229,225024.0
2023-11-01 12:30:00,385.92,386.19,385.24,385.63,135412.0,376.8522,377.1159,376.1882,376.569,135412.0
2023-11-01 13:00:00,385.65,386.23,385.36,385.7,122317.0,376.5885,377.1549,376.3054,376.6374,122317.0
2023-11-01 13:30:00,385.69,386.08,385.3,385.88,120028.0,376.6276,377.0084,376.2468,376.8131,120028.0
2023-11-01 14:00:00,385.99,386.72,385.28,386.25,326644.0,376.9206,377.6334,376.2272,377.1744,326644.0
2023-11-01 14:30:00,386.31,387.47,385.09,387.11,600544.0,377.233,378.3658,376.0417,378.0142,600544.0
2023-11-01 15:00:00,387.2,388.92,387.16,388.46,653650.0,378.1021,379.7817,378.0631,379.3325,653650.0
2023-11-01 15:30:00,388.47,389.08,388.18,388.35,724660.0,379.3423,379.938,379.0591,379.2251,724660.0
2023-11-02 09:30:00,391.93,393.25,391.92,392.77,549707.0,382.721,384.01,382.7112,383.5412,549707.0
2023-11-02 10:00:00,392.84,393.58,392.1,393.42,234418.0,383.6096,384.3322,382.887,384.176,234418.0
2023-11-02 10:30:00,393.5,394.43,393.41,394.43,269153.0,384.2541,385.1622,384.1662,385.1622,269153.0
2023-11-02 11:00:00,394.44,394.46,393.38,393.86,279924.0,385.172,385.1915,384.1369,384.6056,279924.0
2023-11-02 11:30:00,393.85,394.42,393.74,393.94,340149.0,384.5959,385.1525,384.4885,384.6838,340149.0
2023-11-02 12:00:00,393.95,394.11,393.64,393.9,143822.0,384.6935,384.8498,384.3908,384.6447,143822.0
2023-11-02 12:30:00,393.95,394.67,393.81,394.25,181903.0,384.6935,385.3966,384.5568,384.9865,181903.0
2023-11-02 13:00:00,394.25,394.9,394.08,394.72,270858.0,384.9865,385.6212,384.8205,385.4454,270858.0
2023-11-02 13:30:00,394.73,395.5,394.73,395.27,200638.0,385.4552,386.2071,385.4552,385.9825,200638.0
2023-11-02 14:00:00,395.34,395.34,394.85,395.2,164343.0,386.0509,386.0509,385.5724,385.9142,164343.0
2023-11-02 14:30:00,395.25,395.49,395.06,395.28,198741.0,385.963,386.1973,385.7774,385.9923,198741.0
2023-11-02 15:00:00,395.3,395.53,395.14,395.31,222699.0,386.0118,386.2364,385.8556,386.0216,222699.0
2023-11-02 15:30:00,395.28,395.91,395.27,395.75,618560.0,385.9923,386.6075,385.9825,386.4512,618560.0
2023-11-03 09:30:00,397.92,399.65,397.84,399.4,540263.0,388.5702,390.2596,388.4921,390.0155,540263.0
2023-11-03 10:00:00,399.41,400.1,398.23,398.61,547671.0,390.0252,390.699,388.873,389.244,547671.0
2023-11-03 10:30:00,398.57,398.91,398.03,398.9,281266.0,389.205,389.537,388.6777,389.5272,281266.0
2023-11-03 11:00:00,398.93,399.06,398.34,398.69,205892.0,389.5565,389.6835,388.9804,389.3221,205892.0
2023-11-03 11:30:00,398.83,399.85,398.76,399.65,238287.0,389.4589,390.4549,389.3905,390.2596,238287.0
2023-11-03 12:00:00,399.67,400.33,399.55,400.19,205838.0,390.2791,390.9236,390.1619,390.7869,205838.0
2023-11-03 12:30:00,400.21,400.44,400.04,400.35,187670.0,390.8064,391.031,390.6404,390.9431,187670.0
2023-11-03 13:00:00,400.35,400.5,399.53,399.76,211864.0,390.9431,391.0896,390.1424,390.367,211864.0
2023-11-03 13:30:00,399.76,400.44,399.61,400.28,181647.0,390.367,391.031,390.2205,390.8748,181647.0
2023-11-03 14:00:00,400.26,400.37,399.69,400.35,195699.0,390.8553,390.9627,390.2987,390.9431,195699.0
2023-11-03 14:30:00,400.35,400.75,400.15,400.69,510798.0,390.9431,391.3337,390.7478,391.2752,510798.0
2023-11-03 15:00:00,400.69,400.85,399.97,400.1,508253.0,391.2752,391.4314,390.5721,390.699,508253.0
2023-11-03 15:30:00,400.1,400.16,399.36,399.43,944436.0,390.699,390.7576,389.9764,390.0448,944436.0
2023-11-06 09:30:00,400.12,400.74,399.68,400.11,564083.0,390.7185,391.324,390.2889,390.7088,564083.0
2023-11-06 10:00:00,400.18,400.22,399.45,399.93,215115.0,390.7771,390.8162,390.0643,390.533,215115.0
2023-11-06 10:30:00,399.96,400.44,399.77,400.04,153383.0,390.5623,391.031,390.3768,390.6404,153383.0
2023-11-06 11:00:00,400.06,400.4,399.99,400.09,145463.0,390.66,390.992,390.5916,390.6893,145463.0
2023-11-06 11:30:00,400.08,400.25,399.71,400.19,178534.0,390.6795,390.8455,390.3182,390.7869,178534.0
2023-11-06 12:00:00,400.18,400.24,399.59,399.67,149736.0,390.7771,390.8357,390.201,390.2791,149736.0
2023-11-06 12:30:00,399.7,399.8,399.2,399.59,191895.0,390.3084,390.4061,389.8202,390.201,191895.0
2023-11-06 13:00:00,399.63,399.65,398.46,398.97,256893.0,390.2401,390.2596,389.0976,389.5956,256893.0
2023-11-06 13:30:00,398.94,399.24,398.72,399.02,189264.0,389.5663,389.8592,389.3514,389.6444,189264.0
2023-11-06 14:00:00,399.03,399.16,398.5,399.01,185084.0,389.6542,389.7811,389.1366,389.6346,185084.0
2023-11-06 14:30:00,398.99,399.81,398.92,399.75,184808.0,389.6151,390.4158,389.5467,390.3572,184808.0
2023-11-06 15:00:00,399.75,399.9,399.5,399.69,131591.0,390.3572,390.5037,390.1131,390.2987,131591.0
2023-11-06 15:30:00,399.72,400.34,399.4,400.27,526655.0,390.3279,390.9334,390.0155,390.865,526655.0
2023-11-07 09:30:00,400.26,400.35,399.23,400.19,280605.0,390.8553,390.9431,389.8495,390.7869,280605.0
2023-11-07 10:00:00,400.19,401.05,400.03,401.02,299668.0,390.7869,391.6267,390.6307,391.5974,299668.0
2023-11-07 10:30:00,401.0,401.9,400.88,401.65,336170.0,391.5779,392.4567,391.4607,392.2126,336170.0
2023-11-07 11:00:00,401.64,401.69,401.35,401.55,318631.0,392.2028,392.2517,391.9196,392.1149,318631.0
2023-11-07 11:30:00,401.55,401.98,401.17,401.4,199980.0,392.1149,392.5348,391.7439,391.9685,199980.0
2023-11-07 12:00:00,401.4,401.4,400.68,400.85,97283.0,391.9685,391.9685,391.2654,391.4314,97283.0
2023-11-07 12:30:00,400.85,401.24,400.47,401.23,131756.0,391.4314,391.8122,391.0603,391.8025,131756.0
2023-11-07 13:00:00,401.25,401.71,401.12,401.54,107645.0,391.822,392.2712,391.6951,392.1052,107645.0
2023-11-07 13:30:00,401.55,401.92,401.46,401.72,150360.0,392.1149,392.4763,392.0271,392.281,150360.0
2023-11-07 14:00:00,401.75,401.93,401.58,401.81,100727.0,392.3102,392.486,392.1442,392.3688,100727.0
2023-11-07 14:30:00,401.83,401.91,401.33,401.41,110878.0,392.3884,392.4665,391.9001,391.9782,110878.0
2023-11-07 15:00:00,401.39,401.73,401.2,401.69,163554.0,391.9587,392.2907,391.7732,392.2517,163554.0
2023-11-07 15:30:00,401.7,402.04,400.79,401.39,393419.0,392.2614,392.5934,391.3728,391.9587,393419.0
2023-11-08 09:30:00,401.99,402.51,401.88,402.16,292232.0,392.5446,393.0524,392.4372,392.7106,292232.0
2023-11-08 10:00:00,402.17,402.25,401.24,401.47,213590.0,392.7204,392.7985,391.8122,392.0368,213590.0
2023-11-08 10:30:00,401.46,401.63,401.06,401.11,199824.0,392.0271,392.1931,391.6365,391.6853,199824.0
2023-11-08 11:00:00,401.13,401.63,400.78,401.07,171761.0,391.7048,392.1931,391.363,391.6462,171761.0
2023-11-08 11:30:00,401.05,401.36,400.63,400.66,248309.0,391.6267,391.9294,391.2166,391.2459,248309.0
2023-11-08 12:00:00,400.66,400.72,399.56,400.14,263995.0,391.2459,391.3045,390.1717,390.7381,263995.0
2023-11-08 12:30:00,400.08,400.47,399.91,400.42,137805.0,390.6795,391.0603,390.5135,391.0115,137805.0
2023-11-08 13:00:00,400.43,401.06,400.23,400.91,211087.0,391.0213,391.6365,390.826,391.49,211087.0
2023-11-08 13:30:00,400.92,401.22,400.89,401.1,159847.0,391.4998,391.7927,391.4705,391.6755,159847.0
2023-11-08 14:00:00,401.1,401.58,401.0,401.51,132772.0,391.6755,392.1442,391.5779,392.0759,132772.0
2023-11-08 14:30:00,401.53,401.63,400.99,401.06,195976.0,392.0954,392.1931,391.5681,391.6365,195976.0
2023-11-08 15:00:00,401.07,401.54,401.04,401.46,171277.0,391.6462,392.1052,391.6169,392.0271,171277.0
2023-11-08 15:30:00,401.45,402.23,401.26,401.7,449391.0,392.0173,392.779,391.8318,392.2614,449391.0
2023-11-09 09:30:00,402.81,402.88,401.49,402.31,253906.0,393.3453,393.4137,392.0564,392.8571,253906.0
2023-11-09 10:00:00,402.32,402.55,400.93,401.0,225188.0,392.8669,393.0915,391.5095,391.5779,225188.0
2023-11-09 10:30:00,401.05,401.5,400.68,401.5,187786.0,391.6267,392.0661,391.2654,392.0661,187786.0
2023-11-09 11:00:00,401.48,402.3,401.48,401.88,142169.0,392.0466,392.8473,392.0466,392.4372,142169.0
2023-11-09 11:30:00,401.88,402.5,401.82,402.25,173856.0,392.4372,393.0426,392.3786,392.7985,173856.0
2023-11-09 12:00:00,402.2,402.32,401.63,401.7,115263.0,392.7497,392.8669,392.1931,392.2614,115263.0
2023-11-09 12:30:00,401.7,402.18,401.58,402.08,104475.0,392.2614,392.7301,392.1442,392.6325,104475.0
2023-11-09 13:00:00,402.05,402.12,399.81,400.92,395142.0,392.6032,392.6716,390.4158,391.4998,395142.0
2023-11-09 13:30:00,400.93,401.16,399.84,400.06,182383.0,391.5095,391.7341,390.4451,390.66,182383.0
2023-11-09 14:00:00,400.04,400.04,398.68,399.48,409675.0,390.6404,390.6404,389.3124,390.0936,409675.0
2023-11-09 14:30:00,399.41,399.71,398.43,398.61,224580.0,390.0252,390.3182,389.0683,389.244,224580.0
2023-11-09 15:00:00,398.55,399.02,398.25,398.55,282508.0,389.1854,389.6444,388.8925,389.1854,282508.0
2023-11-09 15:30:00,398.54,398.76,398.21,398.62,415055.0,389.1757,389.3905,388.8534,389.2538,415055.0
2023-11-10 09:30:00,400.59,400.79,399.55,400.39,471860.0,391.1775,391.3728,390.1619,390.9822,471860.0
2023-11-10 10:00:00,400.34,400.39,399.31,399.47,412271.0,390.9334,390.9822,389.9276,390.0838,412271.0
2023-11-10 10:30:00,399.46,400.03,399.14,400.03,187749.0,390.0741,390.6307,389.7616,390.6307,187749.0
2023-11-10 11:00:00,400.01,401.4,400.01,401.15,137049.0,390.6111,391.9685,390.6111,391.7243,137049.0
2023-11-10 11:30:00,401.15,401.31,400.74,401.29,98922.0,391.7243,391.8806,391.324,391.8611,98922.0
2023-11-10 12:00:00,401.31,401.96,401.23,401.83,91986.0,391.8806,392.5153,391.8025,392.3884,91986.0
2023-11-10 12:30:00,401.87,403.37,401.85,403.13,149009.0,392.4274,393.8922,392.4079,393.6578,149009.0
2023-11-10 13:00:00,403.14,403.54,402.62,403.31,184371.0,393.6676,394.0582,393.1598,393.8336,184371.0
2023-11-10 13:30:00,403.34,404.03,403.33,403.83,185315.0,393.8629,394.5367,393.8531,394.3414,185315.0
2023-11-10 14:00:00,403.79,404.17,403.72,404.1,185024.0,394.3023,394.6734,394.234,394.605,185024.0
2023-11-10 14:30:00,404.11,404.21,403.82,403.94,124387.0,394.6148,394.7124,394.3316,394.4488,124387.0
2023-11-10 15:00:00,403.95,404.63,403.92,404.63,132025.0,394.4586,395.1226,394.4293,395.1226,132025.0
2023-11-10 15:30:00,404.59,405.11,404.47,404.84,490873.0,395.0835,395.5913,394.9663,395.3276,490873.0
2023-11-13 09:30:00,403.53,403.9,402.82,403.23,390544.0,394.0484,394.4097,393.3551,393.7555,390544.0
2023-11-13 10:00:00,403.15,403.56,402.95,403.49,258473.0,393.6774,394.0777,393.4821,394.0094,258473.0
2023-11-13 10:30:00,403.51,404.21,403.39,404.03,163634.0,394.0289,394.7124,393.9117,394.5367,163634.0
2023-11-13 11:00:00,404.01,404.74,403.86,404.74,134169.0,394.5171,395.23,394.3707,395.23,134169.0
2023-11-13 11:30:00,404.75,405.49,404.58,405.17,204931.0,395.2398,395.9624,395.0738,395.6499,204931.0
2023-11-13 12:00:00,405.19,405.32,404.59,404.95,139214.0,395.6694,395.7964,395.0835,395.4351,139214.0
2023-11-13 12:30:00,404.95,404.97,404.47,404.77,98435.0,395.4351,395.4546,394.9663,395.2593,98435.0
2023-11-13 13:00:00,404.74,404.91,404.38,404.45,95296.0,395.23,395.396,394.8785,394.9468,95296.0
2023-11-13 13:30:00,404.43,405.21,404.21,404.72,74588.0,394.9273,395.689,394.7124,395.2105,74588.0
2023-11-13 14:00:00,404.74,405.13,404.6,405.13,82693.0,395.23,395.6108,395.0933,395.6108,82693.0
2023-11-13 14:30:00,405.11,405.29,404.68,404.82,102691.0,395.5913,395.7671,395.1714,395.3081,102691.0
2023-11-13 15:00:00,404.78,405.12,404.53,404.98,128921.0,395.2691,395.6011,395.0249,395.4644,128921.0
2023-11-13 15:30:00,404.97,404.99,404.38,404.45,203436.0,395.4546,395.4741,394.8785,394.9468,203436.0
2023-11-14 09:30:00,410.04,411.66,409.88,411.58,725611.0,400.4055,401.9874,400.2492,401.9093,725611.0
2023-11-14 10:00:00,411.64,412.43,411.3,412.4,308107.0,401.9679,402.7393,401.6359,402.71,308107.0
2023-11-14 10:30:00,412.44,412.9,412.31,412.52,319711.0,402.7491,403.1983,402.6221,402.8272,319711.0
2023-11-14 11:00:00,412.53,413.21,412.51,412.95,388999.0,402.837,403.501,402.8174,403.2471,388999.0
2023-11-14 11:30:00,412.97,413.07,411.98,412.04,322014.0,403.2666,403.3643,402.2999,402.3585,322014.0
2023-11-14 12:00:00,412.04,412.28,411.49,411.72,252838.0,402.3585,402.5928,401.8214,402.046,252838.0
2023-11-14 12:30:00,411.74,412.38,411.69,412.31,204284.0,402.0655,402.6905,402.0167,402.6221,204284.0
2023-11-14 13:00:00,412.32,412.48,412.06,412.41,219719.0,402.6319,402.7881,402.378,402.7198,219719.0
2023-11-14 13:30:00,412.43,412.65,411.84,411.84,400495.0,402.7393,402.9541,402.1632,402.1632,400495.0
2023-11-14 14:00:00,411.84,412.17,411.36,412.13,275028.0,402.1632,402.4854,401.6944,402.4464,275028.0
2023-11-14 14:30:00,412.15,413.0,412.15,412.95,256290.0,402.4659,403.2959,402.4659,403.2471,256290.0
2023-11-14 15:00:00,412.94,413.51,412.85,413.34,334232.0,403.2373,403.7939,403.1494,403.6279,334232.0
2023-11-14 15:30:00,413.34,413.4,411.88,412.3,1319386.0,403.6279,403.6865,402.2022,402.6124,1319386.0
2023-11-15 09:30:00,413.54,414.13,412.92,413.37,351729.0,403.8232,404.3994,403.2178,403.6572,351729.0
2023-11-15 10:00:00,413.39,414.58,413.26,414.1,187086.0,403.6767,404.8388,403.5498,404.3701,187086.0
2023-11-15 10:30:00,414.13,414.72,413.9,414.48,261846.0,404.3994,404.9755,404.1748,404.7411,261846.0
2023-11-15 11:00:00,414.47,414.72,414.02,414.19,230996.0,404.7314,404.9755,404.2919,404.458,230996.0
2023-11-15 11:30:00,414.2,414.2,413.15,413.31,252643.0,404.4677,404.4677,403.4424,403.5986,252643.0
2023-11-15 12:00:00,413.32,413.63,413.06,413.59,165883.0,403.6084,403.9111,403.3545,403.872,165883.0
2023-11-15 12:30:00,413.61,413.8,413.18,413.26,129208.0,403.8916,404.0771,403.4717,403.5498,129208.0
2023-11-15 13:00:00,413.25,413.31,412.37,413.23,399062.0,403.54,403.5986,402.6807,403.5205,399062.0
2023-11-15 13:30:00,413.2,413.73,413.09,413.66,165999.0,403.4912,404.0088,403.3838,403.9404,165999.0
2023-11-15 14:00:00,413.72,413.91,413.12,413.87,218056.0,403.999,404.1845,403.4131,404.1455,218056.0
2023-11-15 14:30:00,413.88,414.09,413.4,413.69,195027.0,404.1552,404.3603,403.6865,403.9697,195027.0
2023-11-15 15:00:00,413.69,413.81,413.25,413.53,227088.0,403.9697,404.0869,403.54,403.8135,227088.0
2023-11-15 15:30:00,413.55,413.8,412.75,413.12,490992.0,403.833,404.0771,403.0518,403.4131,490992.0
2023-11-16 09:30:00,412.74,413.9,412.67,413.81,297090.0,403.042,404.1748,402.9737,404.0869,297090.0
2023-11-16 10:00:00,413.86,413.95,412.83,413.42,196681.0,404.1357,404.2236,403.1299,403.706,196681.0
2023-11-16 10:30:00,413.43,413.73,412.36,412.6,226413.0,403.7158,404.0088,402.671,402.9053,226413.0
2023-11-16 11:00:00,412.59,412.8,411.89,411.97,240006.0,402.8955,403.1006,402.212,402.2901,240006.0
2023-11-16 11:30:00,411.94,412.46,411.75,412.27,223715.0,402.2608,402.7686,402.0753,402.5831,223715.0
2023-11-16 12:00:00,412.27,412.91,412.26,412.82,169540.0,402.5831,403.208,402.5733,403.1201,169540.0
2023-11-16 12:30:00,412.78,413.38,412.67,413.0,139343.0,403.0811,403.667,402.9737,403.2959,139343.0
2023-11-16 13:00:00,413.01,413.09,412.45,412.93,144743.0,403.3057,403.3838,402.7588,403.2276,144743.0
2023-11-16 13:30:00,412.93,413.04,412.18,412.5,135682.0,403.2276,403.335,402.4952,402.8077,135682.0
2023-11-16 14:00:00,412.48,412.81,412.37,412.5,127993.0,402.7881,403.1104,402.6807,402.8077,127993.0
2023-11-16 14:30:00,412.49,413.33,412.49,413.06,128835.0,402.7979,403.6182,402.7979,403.3545,128835.0
2023-11-16 15:00:00,413.06,413.21,412.87,413.11,180523.0,403.3545,403.501,403.169,403.4033,180523.0
2023-11-16 15:30:00,413.13,413.77,413.01,413.69,572368.0,403.4229,404.0478,403.3057,403.9697,572368.0
2023-11-17 09:30:00,413.94,414.01,413.0,413.61,310369.0,404.2138,404.2822,403.2959,403.8916,310369.0
2023-11-17 10:00:00,413.6,413.81,413.01,413.69,122700.0,403.8818,404.0869,403.3057,403.9697,122700.0
2023-11-17 10:30:00,413.7,413.72,413.22,413.54,103723.0,403.9795,403.999,403.5107,403.8232,103723.0
2023-11-17 11:00:00,413.59,413.62,412.87,413.29,173889.0,403.872,403.9013,403.169,403.5791,173889.0
2023-11-17 11:30:00,413.28,413.68,413.08,413.68,136493.0,403.5693,403.9599,403.374,403.9599,136493.0
2023-11-17 12:00:00,413.67,414.11,413.5,413.55,138287.0,403.9502,404.3798,403.7842,403.833,138287.0
2023-11-17 12:30:00,413.62,413.91,413.56,413.91,142803.0,403.9013,404.1845,403.8428,404.1845,142803.0
2023-11-17 13:00:00,413.89,414.28,413.71,414.15,102318.0,404.165,404.5458,403.9892,404.4189,102318.0
2023-11-17 13:30:00,414.15,414.49,414.15,414.44,121886.0,404.4189,404.7509,404.4189,404.7021,121886.0
2023-11-17 14:00:00,414.42,414.77,414.3,414.35,132427.0,404.6825,405.0243,404.5654,404.6142,132427.0
2023-11-17 14:30:00,414.37,414.5,414.07,414.35,96182.0,404.6337,404.7607,404.3408,404.6142,96182.0
2023-11-17 15:00:00,414.38,414.79,414.15,414.47,187977.0,404.6435,405.0439,404.4189,404.7314,187977.0
2023-11-17 15:30:00,414.48,414.52,413.67,414.19,627664.0,404.7411,404.7802,403.9502,404.458,627664.0
2023-11-20 09:30:00,413.99,415.47,413.97,415.47,381665.0,404.2627,405.7079,404.2431,405.7079,381665.0
2023-11-20 10:00:00,415.5,415.62,414.82,415.27,226875.0,405.7372,405.8544,405.0731,405.5126,226875.0
2023-11-20 10:30:00,415.29,415.88,415.12,415.87,187442.0,405.5321,406.1082,405.3661,406.0985,187442.0
2023-11-20 11:00:00,415.9,416.06,415.81,415.93,201925.0,406.1278,406.284,406.0399,406.1571,201925.0
2023-11-20 11:30:00,415.98,416.15,415.87,416.04,123962.0,406.2059,406.3719,406.0985,406.2645,123962.0
2023-11-20 12:00:00,416.03,416.31,415.88,416.12,132622.0,406.2547,406.5281,406.1082,406.3426,132622.0
2023-11-20 12:30:00,416.15,416.15,415.79,415.94,82906.0,406.3719,406.3719,406.0204,406.1668,82906.0
2023-11-20 13:00:00,415.93,416.99,415.91,416.89,286402.0,406.1571,407.1922,406.1375,407.0945,286402.0
2023-11-20 13:30:00,416.9,417.26,416.89,417.16,96139.0,407.1043,407.4558,407.0945,407.3582,96139.0
2023-11-20 14:00:00,417.16,417.25,416.97,417.16,149778.0,407.3582,407.4461,407.1726,407.3582,149778.0
2023-11-20 14:30:00,417.17,417.79,417.17,417.69,146891.0,407.3679,407.9734,407.3679,407.8757,146891.0
2023-11-20 15:00:00,417.67,418.2,417.61,418.13,188142.0,407.8562,408.3737,407.7976,408.3054,188142.0
2023-11-20 15:30:00,418.1,418.1,417.1,417.44,476316.0,408.2761,408.2761,407.2996,407.6316,476316.0
2023-11-21 09:30:00,416.4,416.63,415.97,416.09,372652.0,406.616,406.8406,406.1961,406.3133,372652.0
2023-11-21 10:00:00,416.17,416.37,415.37,415.47,151663.0,406.3914,406.5867,405.6102,405.7079,151663.0
2023-11-21 10:30:00,415.48,416.01,415.3,415.97,162222.0,405.7176,406.2352,405.5419,406.1961,162222.0
2023-11-21 11:00:00,415.95,416.04,415.62,415.78,124993.0,406.1766,406.2645,405.8544,406.0106,124993.0
2023-11-21 11:30:00,415.75,416.15,415.54,416.13,124514.0,405.9813,406.3719,405.7762,406.3524,124514.0
2023-11-21 12:00:00,416.16,416.41,416.04,416.38,137920.0,406.3817,406.6258,406.2645,406.5965,137920.0
2023-11-21 12:30:00,416.41,416.78,416.34,416.74,77762.0,406.6258,406.9871,406.5574,406.948,77762.0
2023-11-21 13:00:00,416.74,416.76,415.92,416.11,158956.0,406.948,406.9676,406.1473,406.3328,158956.0
2023-11-21 13:30:00,416.11,416.76,416.05,416.48,102455.0,406.3328,406.9676,406.2742,406.6941,102455.0
2023-11-21 14:00:00,416.45,416.75,416.16,416.46,124224.0,406.6648,406.9578,406.3817,406.6746,124224.0
2023-11-21 14:30:00,416.46,416.54,416.09,416.52,149414.0,406.6746,406.7527,406.3133,406.7332,149414.0
2023-11-21 15:00:00,416.52,416.84,416.32,416.51,153601.0,406.7332,407.0457,406.5379,406.7234,153601.0
2023-11-21 15:30:00,416.51,416.68,416.15,416.47,661449.0,406.7234,406.8894,406.3719,406.6844,661449.0
2023-11-22 09:30:00,418.07,419.31,417.49,418.02,520536.0,408.2468,409.4576,407.6804,408.198,520536.0
2023-11-22 10:00:00,418.0,418.1,417.06,418.04,328343.0,408.1784,408.2761,407.2605,408.2175,328343.0
2023-11-22 10:30:00,418.07,418.58,417.44,417.62,213890.0,408.2468,408.7448,407.6316,407.8074,213890.0
2023-11-22 11:00:00,417.61,418.28,417.6,417.98,224095.0,407.7976,408.4519,407.7878,408.1589,224095.0
2023-11-22 11:30:00,418.1,418.6,417.99,418.55,127591.0,408.2761,408.7643,408.1687,408.7155,127591.0
2023-11-22 12:00:00,418.57,418.91,418.24,418.48,128445.0,408.735,409.067,408.4128,408.6472,128445.0
2023-11-22 12:30:00,418.41,418.46,417.73,418.17,181180.0,408.5788,408.6276,407.9148,408.3444,181180.0
2023-11-22 13:00:00,418.2,418.6,418.09,418.59,116107.0,408.3737,408.7643,408.2663,408.7546,116107.0
2023-11-22 13:30:00,418.6,418.64,418.28,418.38,144639.0,408.7643,408.8034,408.4519,408.5495,144639.0
2023-11-22 14:00:00,418.39,418.66,418.31,418.53,161494.0,408.5593,408.8229,408.4811,408.696,161494.0
2023-11-22 14:30:00,418.52,418.54,417.11,417.96,158209.0,408.6862,408.7057,407.3093,408.1394,158209.0
2023-11-22 15:00:00,417.93,418.34,417.84,418.34,205408.0,408.1101,408.5104,408.0222,408.5104,205408.0
2023-11-22 15:30:00,418.35,418.44,418.08,418.14,258217.0,408.5202,408.6081,408.2565,408.3151,258217.0
2023-11-24 09:30:00,418.19,418.44,417.87,418.28,264098.0,408.364,408.6081,408.0515,408.4519,264098.0
2023-11-24 10:00:00,418.36,418.49,417.9,418.06,207221.0,408.53,408.6569,408.0808,408.237,207221.0
2023-11-24 10:30:00,418.07,418.3,417.84,418.17,164373.0,408.2468,408.4714,408.0222,408.3444,164373.0
2023-11-24 11:00:00,418.2,418.3,418.0,418.14,93665.0,408.3737,408.4714,408.1784,408.3151,93665.0
2023-11-24 11:30:00,418.17,418.19,417.97,418.01,71040.0,408.3444,408.364,408.1491,408.1882,71040.0
2023-11-24 12:00:00,418.04,418.2,417.95,417.96,83863.0,408.2175,408.3737,408.1296,408.1394,83863.0
2023-11-24 12:30:00,417.95,418.38,417.94,418.33,129249.0,408.1296,408.5495,408.1198,408.5007,129249.0
2023-11-27 09:30:00,417.79,418.31,417.23,417.62,429674.0,407.9734,408.4811,407.4265,407.8074,429674.0
2023-11-27 10:00:00,417.64,418.24,417.39,417.71,204687.0,407.8269,408.4128,407.5828,407.8952,204687.0
2023-11-27 10:30:00,417.74,418.15,417.73,417.89,135036.0,407.9245,408.3249,407.9148,408.071,135036.0
2023-11-27 11:00:00,417.89,417.96,417.38,417.96,130232.0,408.071,408.1394,407.573,408.1394,130232.0
2023-11-27 11:30:00,417.94,418.42,417.69,418.12,219519.0,408.1198,408.5886,407.8757,408.2956,219519.0
2023-11-27 12:00:00,418.12,418.29,417.89,418.04,137680.0,408.2956,408.4616,408.071,408.2175,137680.0
2023-11-27 12:30:00,418.04,418.3,417.98,418.24,101183.0,408.2175,408.4714,408.1589,408.4128,101183.0
2023-11-27 13:00:00,418.25,418.53,418.08,418.28,133885.0,408.4226,408.696,408.2565,408.4519,133885.0
2023-11-27 13:30:00,418.3,418.42,418.05,418.19,121273.0,408.4714,408.5886,408.2273,408.364,121273.0
2023-11-27 14:00:00,418.21,418.33,417.98,418.06,83284.0,408.3835,408.5007,408.1589,408.237,83284.0
2023-11-27 14:30:00,418.07,418.09,417.28,417.74,121925.0,408.2468,408.2663,407.4753,407.9245,121925.0
2023-11-27 15:00:00,417.75,418.05,417.59,418.03,269155.0,407.9343,408.2273,407.7781,408.2077,269155.0
2023-11-27 15:30:00,418.05,418.34,417.49,417.61,702989.0,408.2273,408.5104,407.6804,407.7976,702989.0
2023-11-28 09:30:00,417.23,417.36,416.71,416.78,242381.0,407.4265,407.5535,406.9187,406.9871,242381.0
2023-11-28 10:00:00,416.81,417.41,416.79,417.22,169030.0,407.0164,407.6023,406.9969,407.4168,169030.0
2023-11-28 10:30:00,417.17,418.45,417.11,418.24,211274.0,407.3679,408.6179,407.3093,408.4128,211274.0
2023-11-28 11:00:00,418.25,418.7,418.01,418.61,190388.0,408.4226,408.862,408.1882,408.7741,190388.0
2023-11-28 11:30:00,418.61,419.25,418.58,419.0,182655.0,408.7741,409.3991,408.7448,409.1549,182655.0
2023-11-28 12:00:00,419.01,419.05,418.41,418.46,194835.0,409.1647,409.2038,408.5788,408.6276,194835.0
2023-11-28 12:30:00,418.42,418.43,417.72,417.99,126097.0,408.5886,408.5983,407.905,408.1687,126097.0
2023-11-28 13:00:00,417.98,417.98,416.97,417.65,232457.0,408.1589,408.1589,407.1726,407.8367,232457.0
2023-11-28 13:30:00,417.66,417.88,417.46,417.52,164403.0,407.8464,408.0612,407.6511,407.7097,164403.0
2023-11-28 14:00:00,417.53,417.69,417.33,417.38,161828.0,407.7195,407.8757,407.5242,407.573,161828.0
2023-11-28 14:30:00,417.37,418.02,417.13,417.86,146892.0,407.5632,408.198,407.3289,408.0417,146892.0
2023-11-28 15:00:00,417.86,417.9,417.16,417.54,152752.0,408.0417,408.0808,407.3582,407.7292,152752.0
2023-11-28 15:30:00,417.5,418.18,417.39,417.97,311939.0,407.6902,408.3542,407.5828,408.1491,311939.0
2023-11-29 09:30:00,420.06,421.12,419.94,420.95,408983.0,410.19,411.2251,410.0728,411.0591,408983.0
2023-11-29 10:00:00,420.97,421.07,419.11,419.45,267136.0,411.0786,411.1763,409.2623,409.5944,267136.0
2023-11-29 10:30:00,419.44,419.82,419.11,419.54,159512.0,409.5846,409.9557,409.2623,409.6822,159512.0
2023-11-29 11:00:00,419.56,419.69,418.18,418.21,215798.0,409.7018,409.8287,408.3542,408.3835,215798.0
2023-11-29 11:30:00,418.22,418.81,418.05,418.79,155603.0,408.3933,408.9694,408.2273,408.9499,155603.0
2023-11-29 12:00:00,418.78,419.19,418.6,419.17,171796.0,408.9401,409.3405,408.7643,409.3209,171796.0
2023-11-29 12:30:00,419.2,419.34,419.1,419.27,143511.0,409.3502,409.4869,409.2526,409.4186,143511.0
2023-11-29 13:00:00,419.31,419.41,418.85,419.29,175181.0,409.4576,409.5553,409.0085,409.4381,175181.0
2023-11-29 13:30:00,419.28,419.28,418.74,419.08,138113.0,409.4284,409.4284,408.901,409.2331,138113.0
2023-11-29 14:00:00,419.1,419.31,418.85,418.9,171335.0,409.2526,409.4576,409.0085,409.0573,171335.0
2023-11-29 14:30:00,418.9,418.9,418.17,418.58,179530.0,409.0573,409.0573,408.3444,408.7448,179530.0
2023-11-29 15:00:00,418.58,418.62,417.51,417.57,241085.0,408.7448,408.7839,407.6999,407.7585,241085.0
2023-11-29 15:30:00,417.56,417.81,417.36,417.77,422811.0,407.7488,407.9929,407.5535,407.9538,422811.0
2023-11-30 09:30:00,418.54,418.74,417.31,418.22,565567.0,408.7057,408.901,407.5046,408.3933,565567.0
2023-11-30 10:00:00,418.27,418.61,417.42,417.91,322597.0,408.4421,408.7741,407.6121,408.0905,322597.0
2023-11-30 10:30:00,417.95,418.4,417.18,418.03,196791.0,408.1296,408.569,407.3777,408.2077,196791.0
2023-11-30 11:00:00,418.0,418.18,417.4,417.55,207688.0,408.1784,408.3542,407.5925,407.739,207688.0
2023-11-30 11:30:00,417.52,417.61,416.97,416.99,171855.0,407.7097,407.7976,407.1726,407.1922,171855.0
2023-11-30 12:00:00,416.98,417.53,416.72,416.77,128885.0,407.1824,407.7195,406.9285,406.9773,128885.0
2023-11-30 12:30:00,416.77,417.46,416.7,417.27,120543.0,406.9773,407.6511,406.909,407.4656,120543.0
2023-11-30 13:00:00,417.24,417.29,416.82,416.84,216948.0,407.4363,407.4851,407.0262,407.0457,216948.0
2023-11-30 13:30:00,416.84,417.19,416.57,417.09,175038.0,407.0457,407.3875,406.782,407.2898,175038.0
2023-11-30 14:00:00,417.08,417.66,417.07,417.49,221907.0,407.28,407.8464,407.2703,407.6804,221907.0
2023-11-30 14:30:00,417.5,418.22,417.31,418.17,142886.0,407.6902,408.3933,407.5046,408.3444,142886.0
2023-11-30 15:00:00,418.19,418.2,417.02,417.28,177496.0,408.364,408.3737,407.2215,407.4753,177496.0
2023-11-30 15:30:00,417.28,419.7,417.21,419.31,793281.0,407.4753,409.8385,407.407,409.4576,793281.0
2023-12-01 09:30:00,418.83,419.21,418.25,419.12,383111.0,408.9889,409.36,408.4226,409.2721,383111.0
2023-12-01 10:00:00,419.14,420.05,418.65,418.72,290493.0,409.2916,410.1803,408.8132,408.8815,290493.0
2023-12-01 10:30:00,418.71,419.46,418.41,419.3,168055.0,408.8717,409.6041,408.5788,409.4479,168055.0
2023-12-01 11:00:00,419.28,420.44,418.47,420.34,355598.0,409.4284,410.5611,408.6374,410.4634,355598.0
2023-12-01 11:30:00,420.29,421.54,419.79,421.16,434634.0,410.4146,411.6353,409.9264,411.2642,434634.0
2023-12-01 12:00:00,421.17,421.73,421.0,421.7,269732.0,411.2739,411.8208,411.1079,411.7915,269732.0
2023-12-01 12:30:00,421.69,422.37,421.51,422.19,215167.0,411.7817,412.4457,411.606,412.27,215167.0
2023-12-01 13:00:00,422.22,422.22,421.38,421.39,190261.0,412.2993,412.2993,411.479,411.4888,190261.0
2023-12-01 13:30:00,421.35,421.54,421.04,421.16,194336.0,411.4497,411.6353,411.147,411.2642,194336.0
2023-12-01 14:00:00,421.16,421.62,421.04,421.55,163094.0,411.2642,411.7134,411.147,411.645,163094.0
2023-12-01 14:30:00,421.53,421.85,421.31,421.85,135507.0,411.6255,411.938,411.4107,411.938,135507.0
2023-12-01 15:00:00,421.83,421.89,421.22,421.79,171347.0,411.9184,411.977,411.3228,411.8794,171347.0
2023-12-01 15:30:00,421.79,422.06,421.4,421.79,459829.0,411.8794,412.143,411.4985,411.8794,459829.0
2023-12-04 09:30:00,418.65,419.78,418.57,419.0,635282.0,408.8132,409.9166,408.735,409.1549,635282.0
2023-12-04 10:00:00,419.06,419.29,417.79,417.92,302059.0,409.2135,409.4381,407.9734,408.1003,302059.0
2023-12-04 10:30:00,417.89,418.13,417.5,417.66,243888.0,408.071,408.3054,407.6902,407.8464,243888.0
2023-12-04 11:00:00,417.66,418.23,417.56,418.14,223593.0,407.8464,408.403,407.7488,408.3151,223593.0
2023-12-04 11:30:00,418.13,419.03,417.97,418.97,150389.0,408.3054,409.1842,408.1491,409.1256,150389.0
2023-12-04 12:00:00,418.99,419.4,418.8,419.25,232083.0,409.1452,409.5455,408.9596,409.3991,232083.0
2023-12-04 12:30:00,419.25,419.67,419.19,419.64,111189.0,409.3991,409.8092,409.3405,409.7799,111189.0
2023-12-04 13:00:00,419.62,419.63,418.87,418.89,132541.0,409.7604,409.7701,409.028,409.0475,132541.0
2023-12-04 13:30:00,418.85,419.25,418.8,418.9,142857.0,409.0085,409.3991,408.9596,409.0573,142857.0
2023-12-04 14:00:00,418.9,419.1,418.55,418.86,159611.0,409.0573,409.2526,408.7155,409.0182,159611.0
2023-12-04 14:30:00,418.88,419.18,418.71,418.99,168346.0,409.0378,409.3307,408.8717,409.1452,168346.0
2023-12-04 15:00:00,419.0,419.13,418.72,419.01,238703.0,409.1549,409.2819,408.8815,409.1647,238703.0
2023-12-04 15:30:00,419.05,419.87,418.84,419.63,757569.0,409.2038,410.0045,408.9987,409.7701,757569.0
2023-12-05 09:30:00,418.34,418.8,418.0,418.52,302018.0,408.5104,408.9596,408.1784,408.6862,302018.0
2023-12-05 10:00:00,418.48,419.94,418.48,419.35,323600.0,408.6472,410.0728,408.6472,409.4967,323600.0
2023-12-05 10:30:00,419.36,420.31,419.19,420.3,156127.0,409.5065,410.4342,409.3405,410.4244,156127.0
2023-12-05 11:00:00,420.32,420.47,418.66,419.26,187712.0,410.4439,410.5904,408.8229,409.4088,187712.0
2023-12-05 11:30:00,419.32,419.65,418.44,419.04,210072.0,409.4674,409.7897,408.6081,409.194,210072.0
2023-12-05 12:00:00,419.06,419.42,418.9,419.31,117223.0,409.2135,409.5651,409.0573,409.4576,117223.0
2023-12-05 12:30:00,419.31,419.35,418.32,419.24,161730.0,409.4576,409.4967,408.4909,409.3893,161730.0
2023-12-05 13:00:00,419.22,419.52,418.91,419.29,107868.0,409.3698,409.6627,409.067,409.4381,107868.0
2023-12-05 13:30:00,419.35,419.5,419.0,419.18,172797.0,409.4967,409.6432,409.1549,409.3307,172797.0
2023-12-05 14:00:00,419.18,419.65,418.93,419.44,112187.0,409.3307,409.7897,409.0866,409.5846,112187.0
2023-12-05 14:30:00,419.46,419.66,419.03,419.63,120943.0,409.6041,409.7994,409.1842,409.7701,120943.0
2023-12-05 15:00:00,419.61,419.74,419.42,419.52,197045.0,409.7506,409.8775,409.5651,409.6627,197045.0
2023-12-05 15:30:00,419.52,419.6,419.11,419.59,434387.0,409.6627,409.7408,409.2623,409.7311,434387.0
2023-12-06 09:30:00,421.61,421.67,420.69,420.79,454118.0,411.7036,411.7622,410.8052,410.9029,454118.0
2023-12-06 10:00:00,420.86,421.21,419.71,420.0,317772.0,410.9712,411.313,409.8483,410.1314,317772.0
2023-12-06 10:30:00,420.05,420.44,419.92,420.13,170009.0,410.1803,410.5611,410.0533,410.2584,170009.0
2023-12-06 11:00:00,420.11,420.36,419.58,419.78,195719.0,410.2389,410.483,409.7213,409.9166,195719.0
2023-12-06 11:30:00,419.78,419.79,419.03,419.71,433449.0,409.9166,409.9264,409.1842,409.8483,433449.0
2023-12-06 12:00:00,419.71,419.79,419.16,419.25,100408.0,409.8483,409.9264,409.3112,409.3991,100408.0
2023-12-06 12:30:00,419.27,419.69,418.82,418.86,223341.0,409.4186,409.8287,408.9792,409.0182,223341.0
2023-12-06 13:00:00,418.87,419.44,418.6,419.38,281198.0,409.028,409.5846,408.7643,409.526,281198.0
2023-12-06 13:30:00,419.38,419.55,419.08,419.44,163792.0,409.526,409.692,409.2331,409.5846,163792.0
2023-12-06 14:00:00,419.45,419.5,418.91,418.95,115098.0,409.5944,409.6432,409.067,409.1061,115098.0
2023-12-06 14:30:00,418.95,419.36,418.86,418.86,187543.0,409.1061,409.5065,409.0182,409.0182,187543.0
2023-12-06 15:00:00,418.8,418.91,417.96,418.09,226261.0,408.9596,409.067,408.1394,408.2663,226261.0
2023-12-06 15:30:00,418.09,418.28,417.46,417.84,422397.0,408.2663,408.4519,407.6511,408.0222,422397.0
2023-12-07 09:30:00,419.81,420.15,419.28,419.44,326934.0,409.9459,410.2779,409.4284,409.5846,326934.0
2023-12-07 10:00:00,419.43,420.87,419.38,420.83,170804.0,409.5748,410.981,409.526,410.9419,170804.0
2023-12-07 10:30:00,420.89,420.99,420.5,420.74,118309.0,411.0005,411.0982,410.6197,410.854,118309.0
2023-12-07 11:00:00,420.75,420.9,419.53,420.01,186519.0,410.8638,411.0103,409.6725,410.1412,186519.0
2023-12-07 11:30:00,420.04,420.97,419.98,420.97,124984.0,410.1705,411.0786,410.1119,411.0786,124984.0
2023-12-07 12:00:00,420.97,421.26,420.55,421.1,172234.0,411.0786,411.3618,410.6685,411.2056,172234.0
2023-12-07 12:30:00,421.11,421.19,420.88,421.0,102914.0,411.2154,411.2935,410.9908,411.1079,102914.0
2023-12-07 13:00:00,420.99,421.36,420.82,420.94,185054.0,411.0982,411.4595,410.9322,411.0493,185054.0
2023-12-07 13:30:00,420.95,421.26,420.84,421.15,112616.0,411.0591,411.3618,410.9517,411.2544,112616.0
2023-12-07 14:00:00,421.12,421.67,421.07,421.52,194713.0,411.2251,411.7622,411.1763,411.6157,194713.0
2023-12-07 14:30:00,421.53,421.55,420.87,420.87,163783.0,411.6255,411.645,410.981,410.981,163783.0
2023-12-07 15:00:00,420.83,421.31,420.79,421.11,142537.0,410.9419,411.4107,410.9029,411.2154,142537.0
2023-12-07 15:30:00,421.13,421.28,420.83,421.06,446964.0,411.2349,411.3814,410.9419,411.1665,446964.0
2023-12-08 09:30:00,420.37,421.51,420.15,421.08,360434.0,410.4927,411.606,410.2779,411.1861,360434.0
2023-12-08 10:00:00,421.07,423.08,421.07,422.57,331340.0,411.1763,413.1391,411.1763,412.6411,331340.0
2023-12-08 10:30:00,422.64,422.75,421.39,422.72,190820.0,412.7094,412.8168,411.4888,412.7875,190820.0
2023-12-08 11:00:00,422.79,422.8,421.06,421.41,235511.0,412.8559,412.8656,411.1665,411.5083,235511.0
2023-12-08 11:30:00,421.53,421.71,420.73,421.09,217641.0,411.6255,411.8013,410.8443,411.1958,217641.0
2023-12-08 12:00:00,421.07,421.69,420.45,421.6,207412.0,411.1763,411.7817,410.5709,411.6938,207412.0
2023-12-08 12:30:00,421.6,421.9,421.39,421.8,134459.0,411.6938,411.9868,411.4888,411.8891,134459.0
2023-12-08 13:00:00,421.84,422.3,421.69,422.2,101357.0,411.9282,412.3774,411.7817,412.2797,101357.0
2023-12-08 13:30:00,422.23,422.3,421.83,422.22,154263.0,412.309,412.3774,411.9184,412.2993,154263.0
2023-12-08 14:00:00,422.25,422.68,422.19,422.65,150781.0,412.3286,412.7485,412.27,412.7192,150781.0
2023-12-08 14:30:00,422.66,423.14,422.56,423.05,190195.0,412.7289,413.1977,412.6313,413.1098,190195.0
2023-12-08 15:00:00,423.05,423.11,422.61,423.06,285640.0,413.1098,413.1684,412.6801,413.1195,285640.0
2023-12-08 15:30:00,423.05,423.37,422.76,422.84,757336.0,413.1098,413.4223,412.8266,412.9047,757336.0
2023-12-11 09:30:00,422.41,423.06,422.22,423.04,572578.0,412.4848,413.1195,412.2993,413.1,572578.0
2023-12-11 10:00:00,423.09,423.24,422.66,422.89,252280.0,413.1488,413.2953,412.7289,412.9535,252280.0
2023-12-11 10:30:00,422.9,423.78,422.81,423.45,230196.0,412.9633,413.8226,412.8754,413.5004,230196.0
2023-12-11 11:00:00,423.43,423.68,422.75,423.11,229840.0,413.4808,413.725,412.8168,413.1684,229840.0
2023-12-11 11:30:00,423.18,423.23,422.61,423.19,147265.0,413.2367,413.2855,412.6801,413.2465,147265.0
2023-12-11 12:00:00,423.18,423.45,422.99,423.34,181960.0,413.2367,413.5004,413.0512,413.393,181960.0
2023-12-11 12:30:00,423.35,423.63,423.25,423.59,221225.0,413.4027,413.6761,413.3051,413.6371,221225.0
2023-12-11 13:00:00,423.59,424.18,423.32,424.06,173541.0,413.6371,414.2132,413.3734,414.096,173541.0
2023-12-11 13:30:00,424.11,424.33,424.02,424.22,163819.0,414.1449,414.3597,414.057,414.2523,163819.0
2023-12-11 14:00:00,424.22,424.41,424.06,424.32,148540.0,414.2523,414.4378,414.096,414.3499,148540.0
2023-12-11 14:30:00,424.34,424.38,424.04,424.13,176535.0,414.3695,414.4085,414.0765,414.1644,176535.0
2023-12-11 15:00:00,424.14,424.39,423.96,424.09,267514.0,414.1742,414.4183,413.9984,414.1253,267514.0
2023-12-11 15:30:00,424.07,424.71,424.02,424.55,658910.0,414.1058,414.7308,414.057,414.5745,658910.0
2023-12-12 09:30:00,424.22,424.31,423.27,424.1,600579.0,414.2523,414.3402,413.3246,414.1351,600579.0
2023-12-12 10:00:00,424.05,424.87,423.92,424.59,149309.0,414.0863,414.887,413.9593,414.6136,149309.0
2023-12-12 10:30:00,424.59,425.17,424.53,425.16,288719.0,414.6136,415.18,414.555,415.1702,288719.0
2023-12-12 11:00:00,425.16,425.32,424.92,425.02,277046.0,415.1702,415.3264,414.9358,415.0335,277046.0
2023-12-12 11:30:00,425.02,425.28,424.96,425.09,151134.0,415.0335,415.2874,414.9749,415.1018,151134.0
2023-12-12 12:00:00,425.09,425.37,424.78,425.32,316458.0,415.1018,415.3753,414.7991,415.3264,316458.0
2023-12-12 12:30:00,425.32,425.57,425.01,425.14,140504.0,415.3264,415.5706,415.0237,415.1507,140504.0
2023-12-12 13:00:00,425.11,425.53,425.02,425.38,572481.0,415.1214,415.5315,415.0335,415.385,572481.0
2023-12-12 13:30:00,425.38,425.72,425.3,425.67,220442.0,415.385,415.717,415.3069,415.6682,220442.0
2023-12-12 14:00:00,425.66,425.73,425.52,425.72,160054.0,415.6584,415.7268,415.5217,415.717,160054.0
2023-12-12 14:30:00,425.72,426.03,425.71,425.99,193550.0,415.717,416.0198,415.7073,415.9807,193550.0
2023-12-12 15:00:00,426.0,426.5,425.94,426.47,330428.0,415.9905,416.4787,415.9319,416.4494,330428.0
2023-12-12 15:30:00,426.48,426.62,426.08,426.58,978214.0,416.4592,416.5959,416.0686,416.5568,978214.0
2023-12-13 09:30:00,426.88,427.19,426.68,426.81,537883.0,416.8498,417.1525,416.6545,416.7814,537883.0
2023-12-13 10:00:00,426.82,427.22,426.63,427.18,230832.0,416.7912,417.1818,416.6057,417.1427,230832.0
2023-12-13 10:30:00,427.19,427.6,427.08,427.45,221060.0,417.1525,417.5529,417.0451,417.4064,221060.0
2023-12-13 11:00:00,427.49,427.62,427.2,427.21,185256.0,417.4454,417.5724,417.1623,417.172,185256.0
2023-12-13 11:30:00,427.24,427.36,426.99,427.0,115956.0,417.2013,417.3185,416.9572,416.967,115956.0
2023-12-13 12:00:00,426.98,427.05,426.82,426.89,97575.0,416.9474,417.0158,416.7912,416.8595,97575.0
2023-12-13 12:30:00,426.87,426.96,426.72,426.88,122133.0,416.84,416.9279,416.6935,416.8498,122133.0
2023-12-13 13:00:00,426.85,426.86,426.51,426.57,200920.0,416.8205,416.8302,416.4885,416.5471,200920.0
2023-12-13 13:30:00,426.57,427.03,426.51,426.79,125944.0,416.5471,416.9963,416.4885,416.7619,125944.0
2023-12-13 14:00:00,426.82,429.91,426.82,429.56,907654.0,416.7912,419.8086,416.7912,419.4668,907654.0
2023-12-13 14:30:00,429.62,432.0,429.22,431.74,626118.0,419.5254,421.8495,419.1348,421.5956,626118.0
2023-12-13 15:00:00,431.75,432.61,430.22,430.89,917257.0,421.6054,422.4451,420.1113,420.7656,917257.0
2023-12-13 15:30:00,430.91,432.43,430.55,432.36,1237273.0,420.7851,422.2694,420.4335,422.201,1237273.0
2023-12-14 09:30:00,434.22,435.37,434.01,434.81,896985.0,424.0173,425.1403,423.8122,424.5935,896985.0
2023-12-14 10:00:00,434.81,434.87,433.59,434.02,802861.0,424.5935,424.652,423.4021,423.822,802861.0
2023-12-14 10:30:00,434.02,434.53,433.47,434.31,554989.0,423.822,424.32,423.2849,424.1052,554989.0
2023-12-14 11:00:00,434.3,434.36,433.28,433.69,436326.0,424.0954,424.154,423.0994,423.4998,436326.0
2023-12-14 11:30:00,433.7,434.37,433.36,434.26,368808.0,423.5095,424.1638,423.1775,424.0564,368808.0
2023-12-14 12:00:00,434.32,434.94,434.24,434.91,341961.0,424.115,424.7204,424.0368,424.6911,341961.0
2023-12-14 12:30:00,434.92,435.02,433.73,433.75,302936.0,424.7009,424.7985,423.5388,423.5584,302936.0
2023-12-14 13:00:00,433.77,433.77,432.68,432.71,391519.0,423.5779,423.5779,422.5135,422.5428,391519.0
2023-12-14 13:30:00,432.7,432.9,431.24,432.09,406811.0,422.533,422.7283,421.1073,421.9374,406811.0
2023-12-14 14:00:00,432.06,433.07,432.06,432.99,277854.0,421.9081,422.8943,421.9081,422.8162,277854.0
2023-12-14 14:30:00,433.02,433.36,432.8,433.32,233957.0,422.8455,423.1775,422.6307,423.1385,233957.0
2023-12-14 15:00:00,433.32,433.52,433.13,433.27,361422.0,423.1385,423.3338,422.9529,423.0896,361422.0
2023-12-14 15:30:00,433.3,433.81,432.92,433.78,1135435.0,423.1189,423.6169,422.7479,423.5877,1135435.0
2023-12-15 09:30:00,433.21,433.5,432.6,432.89,486308.0,423.031,423.3142,422.4354,422.7186,486308.0
2023-12-15 10:00:00,432.99,433.87,432.88,433.74,253736.0,422.8162,423.6755,422.7088,423.5486,253736.0
2023-12-15 10:30:00,433.77,434.16,433.52,433.96,250230.0,423.5779,423.9587,423.3338,423.7634,250230.0
2023-12-15 11:00:00,433.98,434.1,433.46,434.0,196450.0,423.783,423.9001,423.2752,423.8025,196450.0
2023-12-15 11:30:00,434.0,434.14,433.53,433.74,174084.0,423.8025,423.9392,423.3435,423.5486,174084.0
2023-12-15 12:00:00,433.83,434.05,433.48,433.96,193013.0,423.6365,423.8513,423.2947,423.7634,193013.0
2023-12-15 12:30:00,433.98,433.98,433.03,433.11,346969.0,423.783,423.783,422.8553,422.9334,346969.0
2023-12-15 13:00:00,433.08,433.5,433.03,433.5,173456.0,422.9041,423.3142,422.8553,423.3142,173456.0
2023-12-15 13:30:00,433.49,433.63,432.24,432.47,323456.0,423.3045,423.4412,422.0838,422.3084,323456.0
2023-12-15 14:00:00,432.45,432.91,432.26,432.28,197648.0,422.2889,422.7381,422.1034,422.1229,197648.0
2023-12-15 14:30:00,432.28,433.01,432.28,432.75,173597.0,422.1229,422.8357,422.1229,422.5819,173597.0
2023-12-15 15:00:00,432.75,433.27,432.63,433.13,221721.0,422.5819,423.0896,422.4647,422.9529,221721.0
2023-12-15 15:30:00,433.18,434.25,432.71,433.09,808396.0,423.0018,424.0466,422.5428,422.9139,808396.0
2023-12-18 09:30:00,434.64,435.0,434.45,434.93,408485.0,424.4274,424.779,424.2419,424.7106,408485.0
2023-12-18 10:00:00,434.95,435.41,434.92,435.33,222277.0,424.7302,425.1794,424.7009,425.1012,222277.0
2023-12-18 10:30:00,435.36,435.39,434.68,434.87,195457.0,425.1305,425.1598,424.4665,424.652,195457.0
2023-12-18 11:00:00,434.84,435.61,434.71,435.52,262506.0,424.6227,425.3747,424.4958,425.2868,262506.0
2023-12-18 11:30:00,435.51,435.68,435.45,435.53,174371.0,425.277,425.443,425.2184,425.2965,174371.0
2023-12-18 12:00:00,435.55,436.13,435.55,435.99,240716.0,425.3161,425.8824,425.3161,425.7457,240716.0
2023-12-18 12:30:00,435.99,436.05,435.73,435.93,122689.0,425.7457,425.8043,425.4918,425.6871,122689.0
2023-12-18 13:00:00,435.92,436.06,435.64,436.01,130748.0,425.6774,425.8141,425.4039,425.7653,130748.0
2023-12-18 13:30:00,436.03,436.09,435.79,435.98,169502.0,425.7848,425.8434,425.5504,425.736,169502.0
2023-12-18 14:00:00,435.99,436.4,435.87,435.97,264275.0,425.7457,426.1461,425.6285,425.7262,264275.0
2023-12-18 14:30:00,435.98,436.21,435.73,436.03,362380.0,425.736,425.9606,425.4918,425.7848,362380.0
2023-12-18 15:00:00,436.02,436.28,435.88,436.19,195370.0,425.775,426.0289,425.6383,425.941,195370.0
2023-12-18 15:30:00,436.19,436.2,435.51,435.55,428957.0,425.941,425.9508,425.277,425.3161,428957.0
2023-12-19 09:30:00,436.04,437.06,435.95,436.9,389907.0,425.7946,426.7906,425.7067,426.6343,389907.0
2023-12-19 10:00:00,436.93,437.38,436.5,437.24,412093.0,426.6636,427.1031,426.2437,426.9664,412093.0
2023-12-19 10:30:00,437.24,437.46,437.04,437.44,210122.0,426.9664,427.1812,426.7711,427.1617,210122.0
2023-12-19 11:00:00,437.45,437.77,437.24,437.61,195980.0,427.1714,427.4839,426.9664,427.3277,195980.0
2023-12-19 11:30:00,437.63,437.81,437.26,437.27,179001.0,427.3472,427.523,426.9859,426.9957,179001.0
2023-12-19 12:00:00,437.28,437.41,437.06,437.24,118700.0,427.0054,427.1324,426.7906,426.9664,118700.0
2023-12-19 12:30:00,437.23,437.57,437.21,437.45,172821.0,426.9566,427.2886,426.9371,427.1714,172821.0
2023-12-19 13:00:00,437.44,437.5,437.04,437.35,187665.0,427.1617,427.2202,426.7711,427.0738,187665.0
2023-12-19 13:30:00,437.38,437.69,437.18,437.52,144619.0,427.1031,427.4058,426.9078,427.2398,144619.0
2023-12-19 14:00:00,437.55,437.7,437.48,437.67,161084.0,427.2691,427.4155,427.2007,427.3863,161084.0
2023-12-19 14:30:00,437.71,437.76,437.39,437.55,100981.0,427.4253,427.4741,427.1128,427.2691,100981.0
2023-12-19 15:00:00,437.54,437.66,437.22,437.55,162683.0,427.2593,427.3765,426.9468,427.2691,162683.0
2023-12-19 15:30:00,437.55,438.22,437.42,438.14,316411.0,427.2691,427.9233,427.1421,427.8452,316411.0
2023-12-20 09:30:00,435.51,436.17,435.36,436.15,422672.0,427.0579,427.7051,426.9109,427.6855,422672.0
2023-12-20 10:00:00,436.13,436.69,436.07,436.63,185703.0,427.6659,428.215,427.6071,428.1562,185703.0
2023-12-20 10:30:00,436.63,437.01,436.63,436.81,220312.0,428.1562,428.5288,428.1562,428.3327,220312.0
2023-12-20 11:00:00,436.8,436.91,436.55,436.76,200307.0,428.3229,428.4308,428.0778,428.2837,200307.0
2023-12-20 11:30:00,436.78,436.8,436.51,436.64,267608.0,428.3033,428.3229,428.0385,428.166,267608.0
2023-12-20 12:00:00,436.65,436.98,436.65,436.92,139248.0,428.1758,428.4994,428.1758,428.4406,139248.0
2023-12-20 12:30:00,436.92,437.31,436.58,437.22,295122.0,428.4406,428.823,428.1072,428.7348,295122.0
2023-12-20 13:00:00,437.23,437.23,436.95,437.04,135370.0,428.7446,428.7446,428.47,428.5583,135370.0
2023-12-20 13:30:00,437.03,437.18,436.48,436.57,137332.0,428.5484,428.6955,428.0091,428.0974,137332.0
2023-12-20 14:00:00,436.54,436.57,436.08,436.11,136511.0,428.068,428.0974,427.6169,427.6463,136511.0
2023-12-20 14:30:00,436.09,436.1,432.17,432.35,559198.0,427.6267,427.6365,423.7828,423.9593,559198.0
2023-12-20 15:00:00,432.36,432.95,431.02,431.22,542551.0,423.9691,424.5476,422.6551,422.8512,542551.0
2023-12-20 15:30:00,431.24,432.03,429.9,430.07,715569.0,422.8708,423.6455,421.5568,421.7235,715569.0
2023-12-21 09:30:00,433.12,433.96,433.04,433.19,539829.0,424.7143,425.538,424.6359,424.783,539829.0
2023-12-21 10:00:00,433.21,434.13,432.42,432.95,236894.0,424.8026,425.7047,424.0279,424.5476,236894.0
2023-12-21 10:30:00,433.03,433.57,432.69,432.95,123853.0,424.6261,425.1556,424.2927,424.5476,123853.0
2023-12-21 11:00:00,433.05,433.36,432.54,433.28,156922.0,424.6457,424.9497,424.1456,424.8712,156922.0
2023-12-21 11:30:00,433.27,433.46,432.3,432.39,162710.0,424.8614,425.0477,423.9102,423.9985,162710.0
2023-12-21 12:00:00,432.38,432.39,431.37,431.41,207677.0,423.9887,423.9985,422.9983,423.0375,207677.0
2023-12-21 12:30:00,431.48,432.08,431.25,431.34,139971.0,423.1062,423.6945,422.8806,422.9689,139971.0
2023-12-21 13:00:00,431.42,432.04,430.85,431.98,160362.0,423.0473,423.6553,422.4884,423.5965,160362.0
2023-12-21 13:30:00,432.09,432.44,431.72,432.42,152488.0,423.7043,424.0475,423.3415,424.0279,152488.0
2023-12-21 14:00:00,432.41,432.69,432.07,432.48,139183.0,424.0181,424.2927,423.6847,424.0868,139183.0
2023-12-21 14:30:00,432.48,432.87,432.07,432.44,144584.0,424.0868,424.4692,423.6847,424.0475,144584.0
2023-12-21 15:00:00,432.44,433.67,432.16,433.66,281578.0,424.0475,425.2537,423.773,425.2439,281578.0
2023-12-21 15:30:00,433.69,434.64,433.43,434.36,921400.0,425.2733,426.2048,425.0183,425.9303,921400.0
2023-12-22 09:30:00,435.46,436.84,435.43,436.41,432702.0,427.0089,428.3621,426.9795,427.9405,432702.0
2023-12-22 10:00:00,436.43,436.76,436.13,436.62,169647.0,427.9601,428.2837,427.6659,428.1464,169647.0
2023-12-22 10:30:00,436.67,436.78,435.72,435.72,200176.0,428.1954,428.3033,427.2639,427.2639,200176.0
2023-12-22 11:00:00,435.71,436.18,435.21,435.94,233219.0,427.2541,427.7149,426.7638,427.4796,233219.0
2023-12-22 11:30:00,435.96,436.22,435.54,435.69,135196.0,427.4992,427.7542,427.0874,427.2345,135196.0
2023-12-22 12:00:00,435.66,435.98,435.29,435.7,118039.0,427.205,427.5188,426.8422,427.2443,118039.0
2023-12-22 12:30:00,435.72,436.1,435.5,436.09,111682.0,427.2639,427.6365,427.0481,427.6267,111682.0
2023-12-22 13:00:00,436.07,436.26,435.95,436.14,111220.0,427.6071,427.7934,427.4894,427.6757,111220.0
2023-12-22 13:30:00,436.15,436.23,435.76,435.8,90915.0,427.6855,427.764,427.3031,427.3423,90915.0
2023-12-22 14:00:00,435.79,435.83,433.72,433.81,242171.0,427.3325,427.3717,425.3027,425.3909,242171.0
2023-12-22 14:30:00,433.82,435.47,433.48,435.47,253743.0,425.4007,427.0187,425.0673,427.0187,253743.0
2023-12-22 15:00:00,435.5,435.61,435.07,435.53,233770.0,427.0481,427.156,426.6265,427.0776,233770.0
2023-12-22 15:30:00,435.53,435.54,434.65,435.27,569543.0,427.0776,427.0874,426.2146,426.8226,569543.0
2023-12-26 09:30:00,435.68,436.31,435.58,436.22,734071.0,427.2246,427.8424,427.1266,427.7542,734071.0
2023-12-26 10:00:00,436.19,436.61,436.14,436.37,137966.0,427.7248,428.1366,427.6757,427.9013,137966.0
2023-12-26 10:30:00,436.41,436.67,436.09,436.4,124880.0,427.9405,428.1954,427.6267,427.9307,124880.0
2023-12-26 11:00:00,436.42,436.62,436.11,436.26,108548.0,427.9503,428.1464,427.6463,427.7934,108548.0
2023-12-26 11:30:00,436.3,436.59,436.27,436.56,110407.0,427.8326,428.117,427.8032,428.0876,110407.0
2023-12-26 12:00:00,436.55,436.71,436.4,436.57,100611.0,428.0778,428.2347,427.9307,428.0974,100611.0
2023-12-26 12:30:00,436.57,436.86,436.38,436.55,130544.0,428.0974,428.3817,427.9111,428.0778,130544.0
2023-12-26 13:00:00,436.56,436.92,436.54,436.81,139648.0,428.0876,428.4406,428.068,428.3327,139648.0
2023-12-26 13:30:00,436.83,436.88,436.64,436.67,118397.0,428.3523,428.4014,428.166,428.1954,118397.0
2023-12-26 14:00:00,436.67,437.01,436.66,436.99,77357.0,428.1954,428.5288,428.1856,428.5092,77357.0
2023-12-26 14:30:00,436.99,437.2,436.95,437.18,150105.0,428.5092,428.7152,428.47,428.6955,150105.0
2023-12-26 15:00:00,437.19,437.92,437.1,437.6,199945.0,428.7053,429.4212,428.6171,429.1074,199945.0
2023-12-26 15:30:00,437.61,437.82,436.79,437.09,541450.0,429.1172,429.3231,428.3131,428.6073,541450.0
2023-12-27 09:30:00,436.9,437.55,436.77,437.44,425884.0,428.421,429.0584,428.2935,428.9505,425884.0
2023-12-27 10:00:00,437.46,437.55,436.65,437.2,182389.0,428.9701,429.0584,428.1758,428.7152,182389.0
2023-12-27 10:30:00,437.16,437.21,436.57,436.91,215105.0,428.6759,428.725,428.0974,428.4308,215105.0
2023-12-27 11:00:00,436.88,436.94,436.68,436.93,158743.0,428.4014,428.4602,428.2052,428.4504,158743.0
2023-12-27 11:30:00,436.9,437.35,436.88,437.22,161467.0,428.421,428.8622,428.4014,428.7348,161467.0
2023-12-27 12:00:00,437.2,437.43,437.04,437.26,113063.0,428.7152,428.9407,428.5583,428.774,113063.0
2023-12-27 12:30:00,437.26,437.38,436.77,437.0,97108.0,428.774,428.8917,428.2935,428.519,97108.0
2023-12-27 13:00:00,437.0,438.02,436.99,437.64,292489.0,428.519,429.5192,428.5092,429.1466,292489.0
2023-12-27 13:30:00,437.65,437.86,437.43,437.44,159623.0,429.1564,429.3623,428.9407,428.9505,159623.0
2023-12-27 14:00:00,437.44,437.44,436.42,437.24,285225.0,428.9505,428.9505,427.9503,428.7544,285225.0
2023-12-27 14:30:00,437.25,437.25,436.68,436.96,199831.0,428.7642,428.7642,428.2052,428.4798,199831.0
2023-12-27 15:00:00,436.99,437.34,436.83,437.08,171376.0,428.5092,428.8524,428.3523,428.5975,171376.0
2023-12-27 15:30:00,437.09,437.91,436.66,437.87,480947.0,428.6073,429.4114,428.1856,429.3721,480947.0
2023-12-28 09:30:00,438.25,438.68,438.18,438.52,364268.0,429.7448,430.1664,429.6761,430.0095,364268.0
2023-12-28 10:00:00,438.49,438.61,438.17,438.56,178580.0,429.9801,430.0978,429.6663,430.0488,178580.0
2023-12-28 10:30:00,438.6,438.79,438.3,438.42,260862.0,430.088,430.2743,429.7938,429.9115,260862.0
2023-12-28 11:00:00,438.4,438.45,437.97,438.21,150336.0,429.8919,429.9409,429.4702,429.7055,150336.0
2023-12-28 11:30:00,438.19,438.4,438.1,438.23,93514.0,429.6859,429.8919,429.5977,429.7252,93514.0
2023-12-28 12:00:00,438.17,438.52,438.15,438.28,121842.0,429.6663,430.0095,429.6467,429.7742,121842.0
2023-12-28 12:30:00,438.27,438.72,438.25,438.59,244751.0,429.7644,430.2057,429.7448,430.0782,244751.0
2023-12-28 13:00:00,438.61,438.65,437.82,438.34,275680.0,430.0978,430.137,429.3231,429.833,275680.0
2023-12-28 13:30:00,438.4,438.84,438.27,438.35,140896.0,429.8919,430.3233,429.7644,429.8428,140896.0
2023-12-28 14:00:00,438.36,438.73,438.35,438.66,148083.0,429.8526,430.2155,429.8428,430.1468,148083.0
2023-12-28 14:30:00,438.68,438.79,438.44,438.52,149121.0,430.1664,430.2743,429.9311,430.0095,149121.0
2023-12-28 15:00:00,438.54,438.54,437.98,438.25,227613.0,430.0291,430.0291,429.48,429.7448,227613.0
2023-12-28 15:30:00,438.24,438.66,437.66,438.07,626268.0,429.735,430.1468,429.1662,429.5683,626268.0
2023-12-29 09:30:00,437.87,438.28,437.81,438.1,278143.0,429.3721,429.7742,429.3133,429.5977,278143.0
2023-12-29 10:00:00,438.12,438.34,437.87,438.05,136449.0,429.6173,429.833,429.3721,429.5487,136449.0
2023-12-29 10:30:00,438.07,438.1,436.55,436.89,199512.0,429.5683,429.5977,428.0778,428.4112,199512.0
2023-12-29 11:00:00,436.91,437.12,435.49,435.52,225981.0,428.4308,428.6367,427.0383,427.0678,225981.0
2023-12-29 11:30:00,435.5,436.03,435.37,435.8,187215.0,427.0481,427.5679,426.9207,427.3423,187215.0
2023-12-29 12:00:00,435.77,436.06,434.94,435.2,262485.0,427.3129,427.5973,426.499,426.754,262485.0
2023-12-29 12:30:00,435.17,436.11,435.15,436.02,194483.0,426.7245,427.6463,426.7049,427.5581,194483.0
2023-12-29 13:00:00,436.02,436.6,435.88,436.04,251537.0,427.5581,428.1268,427.4208,427.5777,251537.0
2023-12-29 13:30:00,436.04,436.79,436.03,436.53,208535.0,427.5777,428.3131,427.5679,428.0582,208535.0
2023-12-29 14:00:00,436.54,436.91,436.41,436.53,227420.0,428.068,428.4308,427.9405,428.0582,227420.0
2023-12-29 14:30:00,436.56,437.12,436.56,437.04,154705.0,428.0876,428.6367,428.0876,428.5583,154705.0
2023-12-29 15:00:00,437.01,437.31,436.62,437.18,213967.0,428.5288,428.823,428.1464,428.6955,213967.0
2023-12-29 15:30:00,437.18,437.19,436.05,436.81,937323.0,428.6955,428.7053,427.5875,428.3327,937323.0
2024-01-02 09:30:00,433.91,434.46,433.16,433.99,963143.0,425.489,426.0283,424.7536,425.5674,963143.0
2024-01-02 10:00:00,433.99,434.4,433.4,433.53,284422.0,425.5674,425.9695,424.9889,425.1164,284422.0
2024-01-02 10:30:00,433.51,433.81,433.1,433.43,214069.0,425.0968,425.3909,424.6947,425.0183,214069.0
2024-01-02 11:00:00,433.46,434.15,433.41,434.05,286356.0,425.0477,425.7243,424.9987,425.6263,286356.0
2024-01-02 11:30:00,434.04,434.91,434.01,434.82,191894.0,425.6165,426.4696,425.5871,426.3813,191894.0
2024-01-02 12:00:00,434.88,435.0,434.46,434.66,151128.0,426.4402,426.5578,426.0283,426.2244,151128.0
2024-01-02 12:30:00,434.64,435.27,434.3,434.35,137123.0,426.2048,426.8226,425.8714,425.9205,137123.0
2024-01-02 13:00:00,434.32,434.63,434.02,434.36,189276.0,425.891,426.195,425.5969,425.9303,189276.0
2024-01-02 13:30:00,434.34,434.61,433.75,433.88,133478.0,425.9107,426.1754,425.3321,425.4596,133478.0
2024-01-02 14:00:00,433.81,433.97,433.34,433.68,163199.0,425.3909,425.5478,424.9301,425.2635,163199.0
2024-01-02 14:30:00,433.6,433.8,432.75,432.75,214305.0,425.185,425.3811,424.3515,424.3515,214305.0
2024-01-02 15:00:00,432.77,432.87,432.36,432.74,229806.0,424.3711,424.4692,423.9691,424.3417,229806.0
2024-01-02 15:30:00,432.75,434.35,432.53,434.32,633058.0,424.3515,425.9205,424.1358,425.891,633058.0
2024-01-03 09:30:00,432.32,432.38,431.6,431.86,609909.0,423.9299,423.9887,423.2238,423.4788,609909.0
2024-01-03 10:00:00,431.73,432.78,431.21,431.47,288889.0,423.3513,424.3809,422.8414,423.0964,288889.0
2024-01-03 10:30:00,431.45,431.58,430.73,431.35,225918.0,423.0767,423.2042,422.3707,422.9787,225918.0
2024-01-03 11:00:00,431.35,431.84,431.35,431.63,196626.0,422.9787,423.4592,422.9787,423.2532,196626.0
2024-01-03 11:30:00,431.6,431.74,431.1,431.26,351645.0,423.2238,423.3611,422.7335,422.8904,351645.0
2024-01-03 12:00:00,431.27,431.52,430.96,431.52,148991.0,422.9002,423.1454,422.5963,423.1454,148991.0
2024-01-03 12:30:00,431.57,432.26,431.4,432.19,288612.0,423.1944,423.871,423.0277,423.8024,288612.0
2024-01-03 13:00:00,432.17,432.63,432.16,432.22,159312.0,423.7828,424.2338,423.773,423.8318,159312.0
2024-01-03 13:30:00,432.24,432.29,431.8,432.0,103963.0,423.8514,423.9004,423.4199,423.6161,103963.0
2024-01-03 14:00:00,431.96,432.99,430.95,432.78,274424.0,423.5768,424.5869,422.5864,424.3809,274424.0
2024-01-03 14:30:00,432.81,433.0,432.09,432.11,188353.0,424.4103,424.5967,423.7043,423.7239,188353.0
2024-01-03 15:00:00,432.12,432.16,430.95,431.24,226278.0,423.7337,423.773,422.5864,422.8708,226278.0
2024-01-03 15:30:00,431.23,431.69,430.25,430.77,345966.0,422.861,423.3121,421.9,422.4099,345966.0
2024-01-04 09:30:00,430.33,431.22,430.19,430.88,445432.0,421.9785,422.8512,421.8412,422.5178,445432.0
2024-01-04 10:00:00,430.86,432.01,430.7,431.72,216536.0,422.4982,423.6259,422.3413,423.3415,216536.0
2024-01-04 10:30:00,431.69,432.11,431.56,431.78,171966.0,423.3121,423.7239,423.1846,423.4003,171966.0
2024-01-04 11:00:00,431.82,432.78,431.82,432.5,219167.0,423.4396,424.3809,423.4396,424.1064,219167.0
2024-01-04 11:30:00,432.51,432.65,431.42,431.68,152187.0,424.1162,424.2535,423.0473,423.3023,152187.0
2024-01-04 12:00:00,431.64,431.73,431.23,431.55,126122.0,423.2631,423.3513,422.861,423.1748,126122.0
2024-01-04 12:30:00,431.52,431.52,430.68,431.11,105356.0,423.1454,423.1454,422.3217,422.7433,105356.0
2024-01-04 13:00:00,431.08,431.36,430.99,431.25,80606.0,422.7139,422.9885,422.6257,422.8806,80606.0
2024-01-04 13:30:00,431.33,431.41,430.97,431.07,109814.0,422.9591,423.0375,422.6061,422.7041,109814.0
2024-01-04 14:00:00,431.06,431.28,430.55,430.6,133864.0,422.6943,422.91,422.1942,422.2432,133864.0
2024-01-04 14:30:00,430.57,430.97,430.26,430.71,172284.0,422.2138,422.6061,421.9098,422.3511,172284.0
2024-01-04 15:00:00,430.7,431.01,430.13,430.31,213969.0,422.3413,422.6453,421.7824,421.9589,213969.0
2024-01-04 15:30:00,430.31,430.69,429.21,429.44,498989.0,421.9589,422.3315,420.8802,421.1058,498989.0
2024-01-05 09:30:00,429.59,430.57,429.28,430.12,428363.0,421.2528,422.2138,420.9489,421.7726,428363.0
2024-01-05 10:00:00,430.25,432.29,430.25,431.44,554836.0,421.9,423.9004,421.9,423.0669,554836.0
2024-01-05 10:30:00,431.45,432.21,431.2,432.03,310025.0,423.0767,423.822,422.8316,423.6455,310025.0
2024-01-05 11:00:00,432.08,432.3,431.04,431.12,453017.0,423.6945,423.9102,422.6747,422.7531,453017.0
2024-01-05 11:30:00,431.1,431.68,430.63,430.79,432830.0,422.7335,423.3023,422.2727,422.4296,432830.0
2024-01-05 12:00:00,430.78,430.83,429.38,429.48,287138.0,422.4197,422.4688,421.0469,421.145,287138.0
2024-01-05 12:30:00,429.5,429.98,429.28,429.67,228520.0,421.1646,421.6353,420.9489,421.3313,228520.0
2024-01-05 13:00:00,429.63,429.95,428.86,429.93,244061.0,421.2921,421.6059,420.537,421.5862,244061.0
2024-01-05 13:30:00,429.93,430.7,429.93,430.39,270880.0,421.5862,422.3413,421.5862,422.0373,270880.0
2024-01-05 14:00:00,430.41,430.96,430.13,430.25,251360.0,422.0569,422.5963,421.7824,421.9,251360.0
2024-01-05 14:30:00,430.25,430.52,428.82,428.98,246621.0,421.9,422.1648,420.4978,420.6547,246621.0
2024-01-05 15:00:00,428.98,429.42,428.7,429.1,271995.0,420.6547,421.0861,420.3801,420.7723,271995.0
2024-01-05 15:30:00,429.06,430.34,428.64,430.03,565257.0,420.7331,421.9883,420.3213,421.6843,565257.0
2024-01-08 09:30:00,430.45,431.71,430.37,431.69,779792.0,422.0961,423.3317,422.0177,423.3121,779792.0
2024-01-08 10:00:00,431.67,431.91,431.34,431.86,458015.0,423.2925,423.5278,422.9689,423.4788,458015.0
2024-01-08 10:30:00,431.88,432.6,431.88,432.24,315010.0,423.4984,424.2044,423.4984,423.8514,315010.0
2024-01-08 11:00:00,432.27,432.48,431.88,432.26,307111.0,423.8808,424.0868,423.4984,423.871,307111.0
2024-01-08 11:30:00,432.3,432.73,432.26,432.72,483810.0,423.9102,424.3319,423.871,424.3221,483810.0
2024-01-08 12:00:00,432.77,433.06,432.44,432.59,311000.0,424.3711,424.6555,424.0475,424.1946,311000.0
2024-01-08 12:30:00,432.58,433.42,432.54,433.28,209334.0,424.1848,425.0085,424.1456,424.8712,209334.0
2024-01-08 13:00:00,433.26,433.49,433.08,433.17,234898.0,424.8516,425.0772,424.6751,424.7634,234898.0
2024-01-08 13:30:00,433.19,433.83,433.17,433.78,223982.0,424.783,425.4106,424.7634,425.3615,223982.0
2024-01-08 14:00:00,433.78,434.68,433.67,434.64,346020.0,425.3615,426.2441,425.2537,426.2048,346020.0
2024-01-08 14:30:00,434.68,435.58,434.68,435.37,393726.0,426.2441,427.1266,426.2441,426.9207,393726.0
2024-01-08 15:00:00,435.31,435.53,435.02,435.27,331057.0,426.8618,427.0776,426.5775,426.8226,331057.0
2024-01-08 15:30:00,435.28,436.27,435.2,436.08,1298587.0,426.8324,427.8032,426.754,427.6169,1298587.0
2024-01-09 09:30:00,433.62,433.9,433.16,433.89,422527.0,425.2046,425.4792,424.7536,425.4694,422527.0
2024-01-09 10:00:00,433.9,434.62,433.35,434.19,290424.0,425.4792,426.1852,424.9399,425.7636,290424.0
2024-01-09 10:30:00,434.19,434.47,433.91,433.96,177057.0,425.7636,426.0381,425.489,425.538,177057.0
2024-01-09 11:00:00,433.95,434.97,433.95,434.93,171476.0,425.5282,426.5284,425.5282,426.4892,171476.0
2024-01-09 11:30:00,434.94,435.78,434.76,435.78,155317.0,426.499,427.3227,426.3225,427.3227,155317.0
2024-01-09 12:00:00,435.79,435.92,435.44,435.81,385757.0,427.3325,427.46,426.9893,427.3521,385757.0
2024-01-09 12:30:00,435.83,436.0,435.64,435.89,146789.0,427.3717,427.5384,427.1854,427.4306,146789.0
2024-01-09 13:00:00,435.91,436.43,435.38,435.41,127729.0,427.4502,427.9601,426.9305,426.9599,127729.0
2024-01-09 13:30:00,435.41,436.18,434.82,435.86,369972.0,426.9599,427.7149,426.3813,427.4012,369972.0
2024-01-09 14:00:00,435.9,436.1,435.1,435.21,209581.0,427.4404,427.6365,426.6559,426.7638,209581.0
2024-01-09 14:30:00,435.21,435.54,435.0,435.38,182120.0,426.7638,427.0874,426.5578,426.9305,182120.0
2024-01-09 15:00:00,435.4,435.78,434.88,435.37,225314.0,426.9501,427.3227,426.4402,426.9207,225314.0
2024-01-09 15:30:00,435.4,435.74,434.63,435.43,1789096.0,426.9501,427.2835,426.195,426.9795,1789096.0
2024-01-10 09:30:00,435.77,436.81,435.71,436.21,307656.0,427.3129,428.3327,427.2541,427.7444,307656.0
2024-01-10 10:00:00,436.25,436.32,435.48,436.24,149264.0,427.7836,427.8522,427.0285,427.7738,149264.0
2024-01-10 10:30:00,436.25,436.73,436.23,436.7,178511.0,427.7836,428.2543,427.764,428.2249,178511.0
2024-01-10 11:00:00,436.72,436.76,435.99,436.32,339020.0,428.2445,428.2837,427.5286,427.8522,339020.0
2024-01-10 11:30:00,436.31,436.58,436.05,436.4,203350.0,427.8424,428.1072,427.5875,427.9307,203350.0
2024-01-10 12:00:00,436.43,436.67,436.16,436.63,149039.0,427.9601,428.1954,427.6953,428.1562,149039.0
2024-01-10 12:30:00,436.62,436.94,436.58,436.86,122924.0,428.1464,428.4602,428.1072,428.3817,122924.0
2024-01-10 13:00:00,436.88,437.34,436.35,436.76,265133.0,428.4014,428.8524,427.8816,428.2837,265133.0
2024-01-10 13:30:00,436.78,437.29,436.72,437.21,179056.0,428.3033,428.8034,428.2445,428.725,179056.0
2024-01-10 14:00:00,437.21,438.18,437.14,437.98,299868.0,428.725,429.6761,428.6563,429.48,299868.0
2024-01-10 14:30:00,438.03,438.6,437.87,438.57,205335.0,429.529,430.088,429.3721,430.0586,205335.0
2024-01-10 15:00:00,438.56,438.74,437.32,437.63,333433.0,430.0488,430.2253,428.8328,429.1368,333433.0
2024-01-10 15:30:00,437.65,438.17,436.68,437.91,539921.0,429.1564,429.6663,428.2052,429.4114,539921.0
2024-01-11 09:30:00,438.94,439.36,437.19,437.7,439520.0,430.4214,430.8332,428.7053,429.2054,439520.0
2024-01-11 10:00:00,437.73,437.73,435.2,436.48,382259.0,429.2349,429.2349,426.754,428.0091,382259.0
2024-01-11 10:30:00,436.5,437.01,435.47,435.58,316757.0,428.0287,428.5288,427.0187,427.1266,316757.0
2024-01-11 11:00:00,435.59,435.82,434.23,434.72,516069.0,427.1364,427.3619,425.8028,426.2833,516069.0
2024-01-11 11:30:00,434.74,435.12,434.0,434.36,254161.0,426.3029,426.6755,425.5773,425.9303,254161.0
2024-01-11 12:00:00,434.31,435.22,434.28,434.62,215016.0,425.8812,426.7736,425.8518,426.1852,215016.0
2024-01-11 12:30:00,434.64,435.9,434.64,435.57,205407.0,426.2048,427.4404,426.2048,427.1168,205407.0
2024-01-11 13:00:00,435.53,436.52,435.5,436.29,224507.0,427.0776,428.0483,427.0481,427.8228,224507.0
2024-01-11 13:30:00,436.33,437.24,436.16,437.2,156768.0,427.862,428.7544,427.6953,428.7152,156768.0
2024-01-11 14:00:00,437.26,437.62,436.84,437.51,304531.0,428.774,429.127,428.3621,429.0191,304531.0
2024-01-11 14:30:00,437.57,438.27,437.35,438.17,167402.0,429.078,429.7644,428.8622,429.6663,167402.0
2024-01-11 15:00:00,438.25,438.25,436.95,437.32,229123.0,429.7448,429.7448,428.47,428.8328,229123.0
2024-01-11 15:30:00,437.35,438.07,437.01,437.74,373465.0,428.8622,429.5683,428.5288,429.2447,373465.0
2024-01-12 09:30:00,439.14,439.8,438.43,438.47,379745.0,430.6175,431.2647,429.9213,429.9605,379745.0
2024-01-12 10:00:00,438.49,438.78,437.34,437.91,380661.0,429.9801,430.2645,428.8524,429.4114,380661.0
2024-01-12 10:30:00,437.92,438.26,436.73,437.24,259713.0,429.4212,429.7546,428.2543,428.7544,259713.0
2024-01-12 11:00:00,437.23,438.13,437.07,437.98,226420.0,428.7446,429.6271,428.5877,429.48,226420.0
2024-01-12 11:30:00,438.01,438.17,436.87,437.13,212339.0,429.5094,429.6663,428.3916,428.6465,212339.0
2024-01-12 12:00:00,437.14,437.71,436.86,437.37,164965.0,428.6563,429.2153,428.3817,428.8819,164965.0
2024-01-12 12:30:00,437.35,437.86,437.07,437.54,155646.0,428.8622,429.3623,428.5877,429.0486,155646.0
2024-01-12 13:00:00,437.56,438.12,437.56,438.0,158637.0,429.0682,429.6173,429.0682,429.4996,158637.0
2024-01-12 13:30:00,438.05,438.36,437.89,438.35,152172.0,429.5487,429.8526,429.3918,429.8428,152172.0
2024-01-12 14:00:00,438.29,438.65,437.97,438.29,188873.0,429.784,430.137,429.4702,429.784,188873.0
2024-01-12 14:30:00,438.25,438.28,437.57,437.66,158890.0,429.7448,429.7742,429.078,429.1662,158890.0
2024-01-12 15:00:00,437.66,437.85,437.22,437.6,178909.0,429.1662,429.3525,428.7348,429.1074,178909.0
2024-01-12 15:30:00,437.6,438.25,437.51,438.02,446378.0,429.1074,429.7448,429.0191,429.5192,446378.0
2024-01-16 09:30:00,436.78,437.06,435.11,436.03,832733.0,428.3033,428.5779,426.6657,427.5679,832733.0
2024-01-16 10:00:00,436.04,437.65,435.75,437.36,362620.0,427.5777,429.1564,427.2933,428.872,362620.0
2024-01-16 10:30:00,437.37,437.96,437.07,437.61,272852.0,428.8819,429.4604,428.5877,429.1172,272852.0
2024-01-16 11:00:00,437.64,437.98,436.15,437.32,510181.0,429.1466,429.48,427.6855,428.8328,510181.0
2024-01-16 11:30:00,437.44,437.83,436.53,436.73,178841.0,428.9505,429.3329,428.0582,428.2543,178841.0
2024-01-16 12:00:00,436.65,436.79,435.94,436.0,156705.0,428.1758,428.3131,427.4796,427.5384,156705.0
2024-01-16 12:30:00,436.0,436.21,435.52,435.55,143411.0,427.5384,427.7444,427.0678,427.0972,143411.0
2024-01-16 13:00:00,435.54,436.69,435.44,436.51,280055.0,427.0874,428.215,426.9893,428.0385,280055.0
2024-01-16 13:30:00,436.54,436.69,435.41,435.67,190269.0,428.068,428.215,426.9599,427.2148,190269.0
2024-01-16 14:00:00,435.68,435.76,434.74,435.21,185952.0,427.2246,427.3031,426.3029,426.7638,185952.0
2024-01-16 14:30:00,435.21,435.92,435.01,435.86,281773.0,426.7638,427.46,426.5677,427.4012,281773.0
2024-01-16 15:00:00,435.87,436.05,435.55,435.63,243761.0,427.411,427.5875,427.0972,427.1756,243761.0
2024-01-16 15:30:00,435.63,436.56,435.41,436.47,473981.0,427.1756,428.0876,426.9599,427.9993,473981.0
2024-01-17 09:30:00,433.6,433.71,432.88,433.15,855930.0,425.185,425.2929,424.479,424.7438,855930.0
2024-01-17 10:00:00,433.13,434.0,432.9,433.61,412908.0,424.7241,425.5773,424.4986,425.1948,412908.0
2024-01-17 10:30:00,433.59,434.09,433.31,433.77,320556.0,425.1752,425.6655,424.9006,425.3517,320556.0
2024-01-17 11:00:00,433.82,434.47,433.82,434.24,281611.0,425.4007,426.0381,425.4007,425.8126,281611.0
2024-01-17 11:30:00,434.23,434.48,433.88,433.94,197951.0,425.8028,426.0479,425.4596,425.5184,197951.0
2024-01-17 12:00:00,433.91,434.03,433.22,433.32,243667.0,425.489,425.6067,424.8124,424.9105,243667.0
2024-01-17 12:30:00,433.28,433.7,432.94,433.47,234897.0,424.8712,425.2831,424.5378,425.0575,234897.0
2024-01-17 13:00:00,433.46,433.78,432.35,432.56,268439.0,425.0477,425.3615,423.9593,424.1652,268439.0
2024-01-17 13:30:00,432.55,432.62,431.81,432.54,327582.0,424.1554,424.224,423.4298,424.1456,327582.0
2024-01-17 14:00:00,432.52,433.2,432.42,433.03,279310.0,424.126,424.7928,424.0279,424.6261,279310.0
2024-01-17 14:30:00,433.06,433.54,433.03,433.27,255898.0,424.6555,425.1262,424.6261,424.8614,255898.0
2024-01-17 15:00:00,433.29,433.35,432.55,432.75,295232.0,424.881,424.9399,424.1554,424.3515,295232.0
2024-01-17 15:30:00,432.73,434.32,432.7,434.04,660853.0,424.3319,425.891,424.3025,425.6165,660853.0
2024-01-18 09:30:00,435.58,436.04,435.04,435.46,602041.0,427.1266,427.5777,426.5971,427.0089,602041.0
2024-01-18 10:00:00,435.51,435.9,435.06,435.75,236353.0,427.0579,427.4404,426.6167,427.2933,236353.0
2024-01-18 10:30:00,435.8,436.4,435.43,435.85,247072.0,427.3423,427.9307,426.9795,427.3914,247072.0
2024-01-18 11:00:00,435.86,436.31,435.29,436.23,133953.0,427.4012,427.8424,426.8422,427.764,133953.0
2024-01-18 11:30:00,436.27,436.53,435.77,436.02,157671.0,427.8032,428.0582,427.3129,427.5581,157671.0
2024-01-18 12:00:00,436.05,436.05,434.73,435.2,253724.0,427.5875,427.5875,426.2931,426.754,253724.0
2024-01-18 12:30:00,435.22,435.27,434.69,434.84,107616.0,426.7736,426.8226,426.2539,426.401,107616.0
2024-01-18 13:00:00,434.81,434.81,434.16,434.49,124091.0,426.3715,426.3715,425.7341,426.0577,124091.0
2024-01-18 13:30:00,434.4,435.7,434.4,435.63,207730.0,425.9695,427.2443,425.9695,427.1756,207730.0
2024-01-18 14:00:00,435.59,437.12,435.59,437.1,159249.0,427.1364,428.6367,427.1364,428.6171,159249.0
2024-01-18 14:30:00,437.14,437.39,436.48,437.21,201200.0,428.6563,428.9015,428.0091,428.725,201200.0
2024-01-18 15:00:00,437.23,437.8,437.07,437.79,184612.0,428.7446,429.3035,428.5877,429.2937,184612.0
2024-01-18 15:30:00,437.84,438.39,437.35,437.87,472229.0,429.3427,429.8821,428.8622,429.3721,472229.0
2024-01-19 09:30:00,439.0,439.24,438.31,439.17,492928.0,430.4802,430.7156,429.8036,430.6469,492928.0
2024-01-19 10:00:00,439.2,439.61,438.36,439.23,429331.0,430.6763,431.0784,429.8526,430.7058,429331.0
2024-01-19 10:30:00,439.17,439.78,438.68,439.56,186486.0,430.6469,431.2451,430.1664,431.0293,186486.0
2024-01-19 11:00:00,439.52,440.45,439.32,440.06,200994.0,430.9901,431.9021,430.794,431.5196,200994.0
2024-01-19 11:30:00,440.06,440.12,439.46,440.06,157055.0,431.5196,431.5785,430.9313,431.5196,157055.0
2024-01-19 12:00:00,440.12,440.66,439.55,440.49,148546.0,431.5785,432.108,431.0195,431.9413,148546.0
2024-01-19 12:30:00,440.52,441.27,440.46,441.27,250484.0,431.9707,432.7062,431.9119,432.7062,250484.0
2024-01-19 13:00:00,441.32,442.03,440.87,442.0,190744.0,432.7552,433.4514,432.3139,433.422,190744.0
2024-01-19 13:30:00,442.04,442.68,441.99,442.63,186689.0,433.4612,434.0888,433.4122,434.0398,186689.0
2024-01-19 14:00:00,442.7,443.61,442.52,442.91,247265.0,434.1084,435.0008,433.9319,434.3143,247265.0
2024-01-19 14:30:00,442.94,443.18,442.38,443.14,227262.0,434.3438,434.5791,433.7946,434.5399,227262.0
2024-01-19 15:00:00,443.15,443.44,442.8,443.05,590112.0,434.5497,434.834,434.2065,434.4516,590112.0
2024-01-19 15:30:00,443.08,443.36,442.81,443.36,373068.0,434.481,434.7556,434.2163,434.7556,373068.0
2024-01-22 09:30:00,444.77,445.89,444.73,445.72,607261.0,436.1382,437.2365,436.099,437.0698,607261.0
2024-01-22 10:00:00,445.78,445.92,445.02,445.14,310367.0,437.1286,437.2659,436.3834,436.5011,310367.0
2024-01-22 10:30:00,445.15,445.16,444.2,444.37,316016.0,436.5109,436.5207,435.5793,435.746,316016.0
2024-01-22 11:00:00,444.39,444.9,443.88,444.83,248923.0,435.7656,436.2657,435.2655,436.1971,248923.0
2024-01-22 11:30:00,444.88,444.99,444.34,444.85,292227.0,436.2461,436.354,435.7166,436.2167,292227.0
2024-01-22 12:00:00,444.87,444.93,444.1,444.71,285119.0,436.2363,436.2951,435.4812,436.0794,285119.0
2024-01-22 12:30:00,444.73,444.83,444.34,444.57,249269.0,436.099,436.1971,435.7166,435.9421,249269.0
2024-01-22 13:00:00,444.54,444.58,443.68,443.8,271511.0,435.9127,435.9519,435.0694,435.1871,271511.0
2024-01-22 13:30:00,443.78,444.76,443.74,444.6,255815.0,435.1675,436.1284,435.1282,435.9715,255815.0
2024-01-22 14:00:00,444.65,444.79,443.91,444.43,282095.0,436.0206,436.1578,435.2949,435.8048,282095.0
2024-01-22 14:30:00,444.45,444.58,444.12,444.46,254411.0,435.8244,435.9519,435.5009,435.8343,254411.0
2024-01-22 15:00:00,444.49,444.97,444.17,444.89,367878.0,435.8637,436.3344,435.5499,436.2559,367878.0
2024-01-22 15:30:00,444.9,444.97,444.21,444.33,798634.0,436.2657,436.3344,435.5891,435.7068,798634.0
2024-01-23 09:30:00,444.83,445.11,444.36,444.75,292595.0,436.1971,436.4716,435.7362,436.1186,292595.0
2024-01-23 10:00:00,444.76,444.99,444.25,444.63,135923.0,436.1284,436.354,435.6283,436.001,135923.0
2024-01-23 10:30:00,444.61,444.61,443.94,444.1,249220.0,435.9813,435.9813,435.3243,435.4812,249220.0
2024-01-23 11:00:00,444.1,444.48,443.81,443.93,171998.0,435.4812,435.8539,435.1969,435.3145,171998.0
2024-01-23 11:30:00,443.92,444.36,443.78,444.35,216645.0,435.3047,435.7362,435.1675,435.7264,216645.0
2024-01-23 12:00:00,444.34,444.37,443.96,444.07,97489.0,435.7166,435.746,435.344,435.4518,97489.0
2024-01-23 12:30:00,444.11,444.77,443.96,444.73,105151.0,435.491,436.1382,435.344,436.099,105151.0
2024-01-23 13:00:00,444.73,444.78,444.47,444.56,88736.0,436.099,436.148,435.8441,435.9323,88736.0
2024-01-23 13:30:00,444.58,444.82,444.41,444.75,110298.0,435.9519,436.1873,435.7852,436.1186,110298.0
2024-01-23 14:00:00,444.82,444.85,444.45,444.62,143840.0,436.1873,436.2167,435.8244,435.9911,143840.0
2024-01-23 14:30:00,444.62,445.23,444.47,445.11,137541.0,435.9911,436.5893,435.8441,436.4716,137541.0
2024-01-23 15:00:00,445.12,445.67,444.98,445.4,167769.0,436.4814,437.0208,436.3442,436.756,167769.0
2024-01-23 15:30:00,445.37,445.82,445.1,445.63,453058.0,436.7266,437.1679,436.4618,436.9815,453058.0
2024-01-24 09:30:00,448.32,448.4,447.51,447.65,520446.0,439.6193,439.6978,438.8251,438.9623,520446.0
2024-01-24 10:00:00,447.58,448.07,446.99,448.03,184325.0,438.8937,439.3742,438.3152,439.335,184325.0
2024-01-24 10:30:00,448.06,449.03,447.92,448.42,286051.0,439.3644,440.3156,439.2271,439.7174,286051.0
2024-01-24 11:00:00,448.53,448.69,448.01,448.43,234433.0,439.8253,439.9822,439.3154,439.7272,234433.0
2024-01-24 11:30:00,448.38,448.83,448.19,448.76,152882.0,439.6782,440.1194,439.4919,440.0508,152882.0
2024-01-24 12:00:00,448.79,448.93,448.32,448.78,137266.0,440.0802,440.2175,439.6193,440.0704,137266.0
2024-01-24 12:30:00,448.8,449.19,448.79,449.11,101975.0,440.09,440.4725,440.0802,440.394,101975.0
2024-01-24 13:00:00,449.13,449.16,447.96,448.49,243729.0,440.4136,440.443,439.2663,439.786,243729.0
2024-01-24 13:30:00,448.51,448.51,447.49,447.85,157228.0,439.8057,439.8057,438.8055,439.1585,157228.0
2024-01-24 14:00:00,447.87,447.91,446.61,446.82,200167.0,439.1781,439.2173,437.9425,438.1485,200167.0
2024-01-24 14:30:00,446.84,447.58,446.64,447.14,193474.0,438.1681,438.8937,437.9719,438.4622,193474.0
2024-01-24 15:00:00,447.13,447.43,446.11,446.19,311700.0,438.4524,438.7466,437.4522,437.5307,311700.0
2024-01-24 15:30:00,446.2,447.0,445.75,446.09,461259.0,437.5405,438.325,437.0992,437.4326,461259.0
2024-01-25 09:30:00,448.14,448.21,447.37,447.85,295654.0,439.4428,439.5115,438.6878,439.1585,295654.0
2024-01-25 10:00:00,447.88,448.76,447.48,448.56,249122.0,439.1879,440.0508,438.7956,439.8547,249122.0
2024-01-25 10:30:00,448.56,448.62,447.45,447.75,197797.0,439.8547,439.9135,438.7662,439.0604,197797.0
2024-01-25 11:00:00,447.72,448.33,447.41,448.28,141473.0,439.031,439.6291,438.727,439.5801,141473.0
2024-01-25 11:30:00,448.28,448.57,447.81,448.1,169895.0,439.5801,439.8645,439.1192,439.4036,169895.0
2024-01-25 12:00:00,448.15,448.25,447.02,447.21,226586.0,439.4526,439.5507,438.3446,438.5309,226586.0
2024-01-25 12:30:00,447.24,447.33,446.8,447.14,140010.0,438.5603,438.6486,438.1288,438.4622,140010.0
2024-01-25 13:00:00,447.2,447.85,446.71,446.88,162961.0,438.5211,439.1585,438.0406,438.2073,162961.0
2024-01-25 13:30:00,446.88,447.4,446.46,446.57,165243.0,438.2073,438.7172,437.7954,437.9033,165243.0
2024-01-25 14:00:00,446.6,446.86,446.11,446.78,226769.0,437.9327,438.1877,437.4522,438.1092,226769.0
2024-01-25 14:30:00,446.79,447.25,446.46,447.25,153592.0,438.119,438.5701,437.7954,438.5701,153592.0
2024-01-25 15:00:00,447.23,447.46,446.94,447.13,204353.0,438.5505,438.776,438.2661,438.4524,204353.0
2024-01-25 15:30:00,447.16,448.52,447.06,448.5,749401.0,438.4819,439.8155,438.3838,439.7958,749401.0
2024-01-26 09:30:00,448.1,448.7,447.77,448.21,444992.0,439.4036,439.992,439.08,439.5115,444992.0
2024-01-26 10:00:00,448.19,448.66,447.59,448.6,197114.0,439.4919,439.9527,438.9035,439.8939,197114.0
2024-01-26 10:30:00,448.61,449.44,448.54,449.42,184984.0,439.9037,440.7176,439.8351,440.698,184984.0
2024-01-26 11:00:00,449.42,449.51,448.8,449.12,172652.0,440.698,440.7862,440.09,440.4038,172652.0
2024-01-26 11:30:00,449.13,449.23,448.57,449.18,141231.0,440.4136,440.5117,439.8645,440.4627,141231.0
2024-01-26 12:00:00,449.16,449.29,448.69,448.8,101266.0,440.443,440.5705,439.9822,440.09,101266.0
2024-01-26 12:30:00,448.79,448.79,447.31,447.61,194663.0,440.0802,440.0802,438.6289,438.9231,194663.0
2024-01-26 13:00:00,447.57,448.02,447.37,447.93,143299.0,438.8839,439.3252,438.6878,439.2369,143299.0
2024-01-26 13:30:00,447.97,448.02,447.16,447.56,171062.0,439.2761,439.3252,438.4819,438.8741,171062.0
2024-01-26 14:00:00,447.54,448.0,447.51,447.75,112129.0,438.8545,439.3056,438.8251,439.0604,112129.0
2024-01-26 14:30:00,447.74,448.6,447.54,448.48,170518.0,439.0506,439.8939,438.8545,439.7762,170518.0
2024-01-26 15:00:00,448.46,448.51,447.87,448.01,219944.0,439.7566,439.8057,439.1781,439.3154,219944.0
2024-01-26 15:30:00,448.03,448.2,447.61,448.0,1206948.0,439.335,439.5017,438.9231,439.3056,1206948.0
2024-01-29 09:30:00,448.23,448.62,447.99,448.5,440438.0,439.5311,439.9135,439.2957,439.7958,440438.0
2024-01-29 10:00:00,448.52,448.71,447.93,448.15,212408.0,439.8155,440.0018,439.2369,439.4526,212408.0
2024-01-29 10:30:00,448.13,448.39,447.73,447.85,190241.0,439.433,439.688,439.0408,439.1585,190241.0
2024-01-29 11:00:00,447.85,448.31,447.71,448.24,182506.0,439.1585,439.6095,439.0212,439.5409,182506.0
2024-01-29 11:30:00,448.26,448.64,448.23,448.59,125851.0,439.5605,439.9331,439.5311,439.8841,125851.0
2024-01-29 12:00:00,448.6,448.92,448.38,448.71,149325.0,439.8939,440.2077,439.6782,440.0018,149325.0
2024-01-29 12:30:00,448.71,449.01,448.37,448.66,169020.0,440.0018,440.296,439.6684,439.9527,169020.0
2024-01-29 13:00:00,448.64,448.89,448.33,448.86,149412.0,439.9331,440.1783,439.6291,440.1489,149412.0
2024-01-29 13:30:00,448.88,448.98,448.65,448.67,129818.0,440.1685,440.2665,439.9429,439.9625,129818.0
2024-01-29 14:00:00,448.68,449.3,448.57,449.2,148546.0,439.9724,440.5803,439.8645,440.4823,148546.0
2024-01-29 14:30:00,449.23,449.48,449.14,449.3,171470.0,440.5117,440.7568,440.4234,440.5803,171470.0
2024-01-29 15:00:00,449.31,451.61,449.31,451.17,459171.0,440.5901,442.8455,440.5901,442.414,459171.0
2024-01-29 15:30:00,451.19,451.58,450.68,451.5,765273.0,442.4336,442.8161,441.9335,442.7376,765273.0
2024-01-30 09:30:00,450.84,451.5,450.79,451.5,361572.0,442.0904,442.7376,442.0414,442.7376,361572.0
2024-01-30 10:00:00,451.5,451.55,450.64,451.02,257865.0,442.7376,442.7867,441.8943,442.2669,257865.0
2024-01-30 10:30:00,451.03,451.16,450.64,450.91,126355.0,442.2767,442.4042,441.8943,442.1591,126355.0
2024-01-30 11:00:00,450.92,451.35,450.75,451.31,139684.0,442.1689,442.5905,442.0022,442.5513,139684.0
2024-01-30 11:30:00,451.33,451.68,451.22,451.56,155698.0,442.5709,442.9141,442.4631,442.7965,155698.0
2024-01-30 12:00:00,451.55,451.67,450.81,450.83,142631.0,442.7867,442.9043,442.061,442.0806,142631.0
2024-01-30 12:30:00,450.8,450.93,450.44,450.68,162922.0,442.0512,442.1787,441.6982,441.9335,162922.0
2024-01-30 13:00:00,450.64,451.19,450.46,451.16,132964.0,441.8943,442.4336,441.7178,442.4042,132964.0
2024-01-30 13:30:00,451.17,451.27,450.84,450.99,124152.0,442.414,442.5121,442.0904,442.2375,124152.0
2024-01-30 14:00:00,451.02,451.47,450.75,451.45,110475.0,442.2669,442.7082,442.0022,442.6886,110475.0
2024-01-30 14:30:00,451.44,451.69,451.35,451.58,114748.0,442.6788,442.9239,442.5905,442.8161,114748.0
2024-01-30 15:00:00,451.6,451.81,451.2,451.6,168759.0,442.8357,443.0416,442.4434,442.8357,168759.0
2024-01-30 15:30:00,451.6,451.64,450.99,451.16,394485.0,442.8357,442.8749,442.2375,442.4042,394485.0
2024-01-31 09:30:00,449.04,449.47,448.04,448.24,444417.0,440.3254,440.747,439.3448,439.5409,444417.0
2024-01-31 10:00:00,448.16,448.31,447.73,447.85,214704.0,439.4624,439.6095,439.0408,439.1585,214704.0
2024-01-31 10:30:00,447.84,448.01,447.02,447.35,236642.0,439.1487,439.3154,438.3446,438.6682,236642.0
2024-01-31 11:00:00,447.34,448.0,447.33,447.58,202471.0,438.6584,439.3056,438.6486,438.8937,202471.0
2024-01-31 11:30:00,447.61,447.63,446.96,447.42,181065.0,438.9231,438.9427,438.2857,438.7368,181065.0
2024-01-31 12:00:00,447.42,447.93,447.41,447.86,246059.0,438.7368,439.2369,438.727,439.1683,246059.0
2024-01-31 12:30:00,447.87,447.88,447.18,447.87,186143.0,439.1781,439.1879,438.5015,439.1781,186143.0
2024-01-31 13:00:00,447.9,448.21,447.62,447.75,185214.0,439.2075,439.5115,438.9329,439.0604,185214.0
2024-01-31 13:30:00,447.73,448.16,447.59,447.93,93682.0,439.0408,439.4624,438.9035,439.2369,93682.0
2024-01-31 14:00:00,448.03,448.3,446.3,446.77,595114.0,439.335,439.5997,437.6385,438.0994,595114.0
2024-01-31 14:30:00,446.76,449.4,446.48,447.07,511905.0,438.0896,440.6784,437.8151,438.3936,511905.0
2024-01-31 15:00:00,447.11,447.2,444.51,445.46,1101421.0,438.4328,438.5211,435.8833,436.8148,1101421.0
2024-01-31 15:30:00,445.43,445.52,443.78,443.79,1278012.0,436.7854,436.8737,435.1675,435.1773,1278012.0
2024-02-01 09:30:00,445.35,446.39,445.35,445.74,529210.0,436.707,437.7268,436.707,437.0894,529210.0
2024-02-01 10:00:00,445.67,446.84,445.03,446.81,334435.0,437.0208,438.1681,436.3932,438.1386,334435.0
2024-02-01 10:30:00,446.79,446.83,444.9,444.9,296833.0,438.119,438.1583,436.2657,436.2657,296833.0
2024-02-01 11:00:00,444.89,445.46,444.65,445.3,247663.0,436.2559,436.8148,436.0206,436.658,247663.0
2024-02-01 11:30:00,445.35,446.45,445.32,446.34,195667.0,436.707,437.7856,436.6776,437.6778,195667.0
2024-02-01 12:00:00,446.36,447.81,446.35,447.08,309510.0,437.6974,439.1192,437.6876,438.4034,309510.0
2024-02-01 12:30:00,447.07,448.69,447.0,447.95,339305.0,438.3936,439.9822,438.325,439.2565,339305.0
2024-02-01 13:00:00,447.92,448.0,446.84,447.58,198264.0,439.2271,439.3056,438.1681,438.8937,198264.0
2024-02-01 13:30:00,447.57,448.11,447.0,447.77,253595.0,438.8839,439.4134,438.325,439.08,253595.0
2024-02-01 14:00:00,447.8,448.42,447.73,447.95,201377.0,439.1094,439.7174,439.0408,439.2565,201377.0
2024-02-01 14:30:00,448.02,449.0,447.66,448.95,235197.0,439.3252,440.2861,438.9722,440.2371,235197.0
2024-02-01 15:00:00,449.0,449.39,448.67,449.12,236969.0,440.2861,440.6686,439.9625,440.4038,236969.0
2024-02-01 15:30:00,449.15,449.61,448.6,449.61,586097.0,440.4332,440.8843,439.8939,440.8843,586097.0
2024-02-02 09:30:00,450.01,451.19,449.69,450.74,444272.0,441.2765,442.4336,440.9628,441.9924,444272.0
2024-02-02 10:00:00,450.73,451.54,450.34,451.11,274570.0,441.9826,442.7769,441.6001,442.3552,274570.0
2024-02-02 10:30:00,451.24,452.55,450.65,452.29,498864.0,442.4827,443.7672,441.9041,443.5123,498864.0
2024-02-02 11:00:00,452.4,453.15,451.85,453.01,415252.0,443.6202,444.3556,443.0808,444.2183,415252.0
2024-02-02 11:30:00,453.04,454.03,453.04,453.62,372396.0,444.2477,445.2185,444.2477,444.8165,372396.0
2024-02-02 12:00:00,453.62,454.39,453.27,454.36,245623.0,444.8165,445.5715,444.4733,445.5421,245623.0
2024-02-02 12:30:00,454.41,454.61,452.39,453.69,318052.0,445.5912,445.7873,443.6104,444.8851,318052.0
2024-02-02 13:00:00,453.78,454.5,453.56,453.76,233085.0,444.9734,445.6794,444.7576,444.9538,233085.0
2024-02-02 13:30:00,453.83,454.39,453.39,454.27,247527.0,445.0224,445.5715,444.5909,445.4539,247527.0
2024-02-02 14:00:00,454.35,455.28,454.33,454.9,379872.0,445.5323,446.4443,445.5127,446.0716,379872.0
2024-02-02 14:30:00,454.94,455.6,454.85,455.58,265448.0,446.1109,446.7581,446.0226,446.7384,265448.0
2024-02-02 15:00:00,455.59,455.88,455.08,455.77,289957.0,446.7483,447.0326,446.2481,446.9248,289957.0
2024-02-02 15:30:00,455.77,455.77,454.25,454.26,646827.0,446.9248,446.9248,445.4343,445.4441,646827.0
2024-02-05 09:30:00,453.73,453.77,452.96,453.49,594714.0,444.9243,444.9636,444.1693,444.689,594714.0
2024-02-05 10:00:00,453.45,453.45,451.07,451.61,402059.0,444.6498,444.6498,442.316,442.8455,402059.0
2024-02-05 10:30:00,451.61,451.68,450.54,451.11,329157.0,442.8455,442.9141,441.7963,442.3552,329157.0
2024-02-05 11:00:00,451.12,452.0,450.98,451.55,215977.0,442.365,443.2279,442.2277,442.7867,215977.0
2024-02-05 11:30:00,451.57,452.31,451.57,452.27,231905.0,442.8063,443.5319,442.8063,443.4927,231905.0
2024-02-05 12:00:00,452.27,452.85,452.21,452.84,179264.0,443.4927,444.0614,443.4338,444.0516,179264.0
2024-02-05 12:30:00,452.86,453.43,452.86,453.1,191913.0,444.0712,444.6302,444.0712,444.3066,191913.0
2024-02-05 13:00:00,453.12,453.55,452.7,452.71,202742.0,444.3262,444.7478,443.9143,443.9241,202742.0
2024-02-05 13:30:00,452.71,453.28,452.71,453.22,164667.0,443.9241,444.4831,443.9241,444.4242,164667.0
2024-02-05 14:00:00,453.24,453.6,452.95,453.5,166537.0,444.4439,444.7969,444.1595,444.6988,166537.0
2024-02-05 14:30:00,453.5,454.15,453.48,454.0,150865.0,444.6988,445.3362,444.6792,445.1891,150865.0
2024-02-05 15:00:00,454.0,454.02,452.71,453.73,199468.0,445.1891,445.2087,443.9241,444.9243,199468.0
2024-02-05 15:30:00,453.72,453.94,452.61,452.7,716736.0,444.9145,445.1303,443.8261,443.9143,716736.0
2024-02-06 09:30:00,453.58,454.29,453.07,453.08,419942.0,444.7773,445.4735,444.2772,444.287,419942.0
2024-02-06 10:00:00,453.04,453.11,452.21,452.58,313547.0,444.2477,444.3164,443.4338,443.7967,313547.0
2024-02-06 10:30:00,452.55,453.22,452.53,452.92,195509.0,443.7672,444.4242,443.7476,444.1301,195509.0
2024-02-06 11:00:00,452.9,453.42,452.62,453.35,183665.0,444.1105,444.6204,443.8359,444.5517,183665.0
2024-02-06 11:30:00,453.38,453.46,452.4,452.52,164841.0,444.5811,444.6596,443.6202,443.7378,164841.0
2024-02-06 12:00:00,452.52,453.0,452.26,452.96,222348.0,443.7378,444.2085,443.4829,444.1693,222348.0
2024-02-06 12:30:00,453.0,453.04,452.55,452.69,122832.0,444.2085,444.2477,443.7672,443.9045,122832.0
2024-02-06 13:00:00,452.71,453.13,452.6,452.98,144974.0,443.9241,444.336,443.8163,444.1889,144974.0
2024-02-06 13:30:00,453.01,453.58,453.0,453.54,138451.0,444.2183,444.7773,444.2085,444.738,138451.0
2024-02-06 14:00:00,453.56,453.59,452.26,452.64,292055.0,444.7576,444.7871,443.4829,443.8555,292055.0
2024-02-06 14:30:00,452.66,453.32,452.38,453.22,168689.0,443.8751,444.5223,443.6005,444.4242,168689.0
2024-02-06 15:00:00,453.23,453.57,453.07,453.22,220940.0,444.4341,444.7675,444.2772,444.4242,220940.0
2024-02-06 15:30:00,453.24,454.06,452.76,453.99,543708.0,444.4439,445.2479,443.9732,445.1793,543708.0
2024-02-07 09:30:00,456.15,456.27,455.27,455.73,304706.0,447.2974,447.4151,446.4345,446.8855,304706.0
2024-02-07 10:00:00,455.72,457.65,455.4,457.65,264384.0,446.8757,448.7683,446.5619,448.7683,264384.0
2024-02-07 10:30:00,457.67,457.71,456.8,456.99,1081036.0,448.7879,448.8271,447.9348,448.1211,1081036.0
2024-02-07 11:00:00,457.01,457.32,456.44,456.85,357197.0,448.1407,448.4447,447.5818,447.9838,357197.0
2024-02-07 11:30:00,456.93,457.56,456.65,457.34,406948.0,448.0622,448.68,447.7877,448.4643,406948.0
2024-02-07 12:00:00,457.34,457.54,456.97,457.06,240478.0,448.4643,448.6604,448.1015,448.1897,240478.0
2024-02-07 12:30:00,457.01,457.3,456.56,457.24,244327.0,448.1407,448.4251,447.6994,448.3662,244327.0
2024-02-07 13:00:00,457.3,457.87,456.85,457.84,216714.0,448.4251,448.984,447.9838,448.9546,216714.0
2024-02-07 13:30:00,457.88,458.07,457.38,457.76,223908.0,448.9938,449.1801,448.5035,448.8761,223908.0
2024-02-07 14:00:00,457.76,457.95,457.54,457.65,177936.0,448.8761,449.0625,448.6604,448.7683,177936.0
2024-02-07 14:30:00,457.69,458.02,457.5,457.98,245541.0,448.8075,449.1311,448.6212,449.0919,245541.0
2024-02-07 15:00:00,457.99,458.18,457.58,457.83,345468.0,449.1017,449.288,448.6996,448.9448,345468.0
2024-02-07 15:30:00,457.84,457.93,457.32,457.75,666353.0,448.9546,449.0428,448.4447,448.8663,666353.0
2024-02-08 09:30:00,457.81,458.0,457.38,457.68,390954.0,448.9252,449.1115,448.5035,448.7977,390954.0
2024-02-08 10:00:00,457.7,457.87,457.36,457.53,194683.0,448.8173,448.984,448.4839,448.6506,194683.0
2024-02-08 10:30:00,457.55,457.87,457.08,457.85,243282.0,448.6702,448.984,448.2093,448.9644,243282.0
2024-02-08 11:00:00,457.83,457.87,457.06,457.09,257950.0,448.9448,448.984,448.1897,448.2191,257950.0
2024-02-08 11:30:00,457.04,457.57,457.03,457.51,168528.0,448.1701,448.6898,448.1603,448.631,168528.0
2024-02-08 12:00:00,457.49,457.77,457.23,457.71,121000.0,448.6114,448.8859,448.3564,448.8271,121000.0
2024-02-08 12:30:00,457.71,457.78,457.14,457.28,98665.0,448.8271,448.8957,448.2682,448.4055,98665.0
2024-02-08 13:00:00,457.24,457.93,457.24,457.75,229179.0,448.3662,449.0428,448.3662,448.8663,229179.0
2024-02-08 13:30:00,457.79,457.98,457.61,457.81,122629.0,448.9056,449.0919,448.729,448.9252,122629.0
2024-02-08 14:00:00,457.81,457.93,457.49,457.55,179982.0,448.9252,449.0428,448.6114,448.6702,179982.0
2024-02-08 14:30:00,457.54,457.97,457.3,457.88,127277.0,448.6604,449.0821,448.4251,448.9938,127277.0
2024-02-08 15:00:00,457.91,458.22,457.87,458.06,196839.0,449.0232,449.3272,448.984,449.1703,196839.0
2024-02-08 15:30:00,458.05,458.33,457.58,458.06,637479.0,449.1605,449.4351,448.6996,449.1703,637479.0
2024-02-09 09:30:00,458.45,459.14,458.17,459.1,414232.0,449.5527,450.2294,449.2782,450.1901,414232.0
2024-02-09 10:00:00,459.13,459.32,458.73,459.2,202123.0,450.2195,450.4059,449.8273,450.2882,202123.0
2024-02-09 10:30:00,459.22,459.52,459.1,459.5,170931.0,450.3078,450.602,450.1901,450.5824,170931.0
2024-02-09 11:00:00,459.51,459.72,459.17,459.27,349961.0,450.5922,450.7981,450.2588,450.3568,349961.0
2024-02-09 11:30:00,459.28,459.41,458.91,459.17,159970.0,450.3666,450.4941,450.0038,450.2588,159970.0
2024-02-09 12:00:00,459.15,459.65,458.95,459.65,294865.0,450.2392,450.7295,450.043,450.7295,294865.0
2024-02-09 12:30:00,459.66,459.97,459.38,459.96,160005.0,450.7393,451.0432,450.4647,451.0334,160005.0
2024-02-09 13:00:00,459.96,460.29,459.8,460.2,129796.0,451.0334,451.357,450.8765,451.2688,129796.0
2024-02-09 13:30:00,460.25,460.38,459.98,460.18,95746.0,451.3178,451.4453,451.0531,451.2492,95746.0
2024-02-09 14:00:00,460.16,460.57,460.14,460.53,77515.0,451.2296,451.6316,451.2099,451.5924,77515.0
2024-02-09 14:30:00,460.55,461.03,460.51,460.71,113792.0,451.612,452.0827,451.5728,451.7689,113792.0
2024-02-09 15:00:00,460.72,460.73,460.28,460.55,411141.0,451.7787,451.7885,451.3472,451.612,411141.0
2024-02-09 15:30:00,460.51,460.78,460.18,460.62,364595.0,451.5728,451.8375,451.2492,451.6806,364595.0
2024-02-12 09:30:00,460.61,460.88,460.58,460.83,498826.0,451.6708,451.9356,451.6414,451.8866,498826.0
2024-02-12 10:00:00,460.86,460.87,460.48,460.75,223742.0,451.916,451.9258,451.5433,451.8081,223742.0
2024-02-12 10:30:00,460.76,461.49,460.75,461.44,164573.0,451.8179,452.5337,451.8081,452.4847,164573.0
2024-02-12 11:00:00,461.45,462.25,461.25,462.19,163376.0,452.4945,453.279,452.2984,453.2202,163376.0
2024-02-12 11:30:00,462.2,462.74,462.18,462.57,208361.0,453.23,453.7595,453.2104,453.5928,208361.0
2024-02-12 12:00:00,462.57,462.69,462.02,462.22,158163.0,453.5928,453.7105,453.0535,453.2496,158163.0
2024-02-12 12:30:00,462.23,462.5,461.98,462.46,102188.0,453.2594,453.5241,453.0142,453.4849,102188.0
2024-02-12 13:00:00,462.47,462.69,461.84,461.9,215830.0,453.4947,453.7105,452.877,452.9358,215830.0
2024-02-12 13:30:00,461.79,461.94,461.09,461.45,182557.0,452.8279,452.975,452.1415,452.4945,182557.0
2024-02-12 14:00:00,461.44,461.53,459.75,460.51,232488.0,452.4847,452.573,450.8275,451.5728,232488.0
2024-02-12 14:30:00,460.48,460.71,459.92,460.09,176968.0,451.5433,451.7689,450.9942,451.1609,176968.0
2024-02-12 15:00:00,460.06,460.56,460.02,460.39,249971.0,451.1315,451.6218,451.0923,451.4551,249971.0
2024-02-12 15:30:00,460.4,460.67,460.05,460.44,720512.0,451.4649,451.7297,451.1217,451.5041,720512.0
2024-02-13 09:30:00,454.48,455.08,453.67,453.82,703024.0,445.6598,446.2481,444.8655,445.0126,703024.0
2024-02-13 10:00:00,453.8,454.8,453.29,454.8,300189.0,444.993,445.9736,444.4929,445.9736,300189.0
2024-02-13 10:30:00,454.83,455.18,454.49,454.53,454926.0,446.003,446.3462,445.6696,445.7088,454926.0
2024-02-13 11:00:00,454.53,455.59,454.52,455.41,167689.0,445.7088,446.7483,445.699,446.5717,167689.0
2024-02-13 11:30:00,455.46,455.7,454.9,455.01,151884.0,446.6208,446.8561,446.0716,446.1795,151884.0
2024-02-13 12:00:00,454.98,455.06,454.37,454.49,154958.0,446.1501,446.2285,445.5519,445.6696,154958.0
2024-02-13 12:30:00,454.5,455.2,454.15,454.31,146669.0,445.6794,446.3658,445.3362,445.4931,146669.0
2024-02-13 13:00:00,454.25,454.42,454.03,454.23,148157.0,445.4343,445.601,445.2185,445.4146,148157.0
2024-02-13 13:30:00,454.16,454.26,453.41,453.63,136261.0,445.346,445.4441,444.6106,444.8263,136261.0
2024-02-13 14:00:00,453.56,453.57,451.97,452.27,365480.0,444.7576,444.7675,443.1985,443.4927,365480.0
2024-02-13 14:30:00,452.26,453.02,451.33,451.51,336746.0,443.4829,444.2281,442.5709,442.7474,336746.0
2024-02-13 15:00:00,451.59,451.73,450.99,451.54,301257.0,442.8259,442.9632,442.2375,442.7769,301257.0
2024-02-13 15:30:00,451.62,454.2,451.44,454.16,1209810.0,442.8553,445.3852,442.6788,445.346,1209810.0
2024-02-14 09:30:00,456.58,457.01,455.64,456.58,425004.0,447.719,448.1407,446.7973,447.719,425004.0
2024-02-14 10:00:00,456.67,457.66,456.4,457.4,227318.0,447.8073,448.7781,447.5425,448.5231,227318.0
2024-02-14 10:30:00,457.44,457.59,455.79,455.8,200942.0,448.5623,448.7094,446.9444,446.9542,200942.0
2024-02-14 11:00:00,455.8,456.14,455.07,456.04,204081.0,446.9542,447.2876,446.2383,447.1895,204081.0
2024-02-14 11:30:00,456.08,456.14,455.22,455.24,138614.0,447.2287,447.2876,446.3854,446.405,138614.0
2024-02-14 12:00:00,455.22,455.86,454.4,455.84,264240.0,446.3854,447.013,445.5813,446.9934,264240.0
2024-02-14 12:30:00,455.87,456.14,455.7,456.02,166413.0,447.0228,447.2876,446.8561,447.1699,166413.0
2024-02-14 13:00:00,456.04,456.35,455.31,455.72,175957.0,447.1895,447.4935,446.4737,446.8757,175957.0
2024-02-14 13:30:00,455.79,456.88,455.73,456.37,155107.0,446.9444,448.0132,446.8855,447.5131,155107.0
2024-02-14 14:00:00,456.38,456.55,455.12,456.46,231921.0,447.5229,447.6896,446.2874,447.6014,231921.0
2024-02-14 14:30:00,456.49,456.84,456.27,456.65,185218.0,447.6308,447.974,447.4151,447.7877,185218.0
2024-02-14 15:00:00,456.7,457.87,456.4,457.68,300243.0,447.8367,448.984,447.5425,448.7977,300243.0
2024-02-14 15:30:00,457.69,458.67,457.2,458.26,680697.0,448.8075,449.7685,448.327,449.3664,680697.0
2024-02-15 09:30:00,458.86,459.87,458.86,459.17,409391.0,449.9548,450.9452,449.9548,450.2588,409391.0
2024-02-15 10:00:00,459.24,460.06,459.11,459.22,179804.0,450.3274,451.1315,450.1999,450.3078,179804.0
2024-02-15 10:30:00,459.3,459.5,458.91,459.38,143633.0,450.3863,450.5824,450.0038,450.4647,143633.0
2024-02-15 11:00:00,459.36,459.48,458.43,459.07,218267.0,450.4451,450.5628,449.5331,450.1607,218267.0
2024-02-15 11:30:00,459.0,459.64,458.96,459.37,143807.0,450.0921,450.7197,450.0528,450.4549,143807.0
2024-02-15 12:00:00,459.38,459.95,459.22,459.93,120162.0,450.4647,451.0236,450.3078,451.004,120162.0
2024-02-15 12:30:00,459.96,460.06,459.54,459.58,149364.0,451.0334,451.1315,450.6216,450.6608,149364.0
2024-02-15 13:00:00,459.57,460.88,459.48,460.88,181885.0,450.651,451.9356,450.5628,451.9356,181885.0
2024-02-15 13:30:00,460.9,461.07,460.42,460.8,203447.0,451.9552,452.1219,451.4845,451.8571,203447.0
2024-02-15 14:00:00,460.81,461.19,460.45,460.92,172177.0,451.8669,452.2396,451.5139,451.9748,172177.0
2024-02-15 14:30:00,460.92,461.54,460.84,461.22,133745.0,451.9748,452.5828,451.8964,452.269,133745.0
2024-02-15 15:00:00,461.29,461.29,460.62,461.04,131694.0,452.3376,452.3376,451.6806,452.0925,131694.0
2024-02-15 15:30:00,460.96,461.43,460.6,461.36,877261.0,452.014,452.4749,451.661,452.4063,877261.0
2024-02-16 09:30:00,461.08,461.3,458.89,459.25,575951.0,452.1317,452.3474,449.9842,450.3372,575951.0
2024-02-16 10:00:00,459.21,459.99,458.4,459.75,375062.0,450.298,451.0629,449.5037,450.8275,375062.0
2024-02-16 10:30:00,459.71,460.6,459.37,460.37,200553.0,450.7883,451.661,450.4549,451.4355,200553.0
2024-02-16 11:00:00,460.41,461.41,460.39,461.31,157199.0,451.4747,452.4553,451.4551,452.3572,157199.0
2024-02-16 11:30:00,461.37,461.78,461.07,461.58,146373.0,452.4161,452.8181,452.1219,452.622,146373.0
2024-02-16 12:00:00,461.52,461.7,461.17,461.58,127917.0,452.5632,452.7397,452.22,452.622,127917.0
2024-02-16 12:30:00,461.61,461.62,461.07,461.2,72875.0,452.6514,452.6612,452.1219,452.2494,72875.0
2024-02-16 13:00:00,461.21,461.25,460.22,461.07,146308.0,452.2592,452.2984,451.2884,452.1219,146308.0
2024-02-16 13:30:00,461.04,461.69,461.01,461.69,128939.0,452.0925,452.7299,452.0631,452.7299,128939.0
2024-02-16 14:00:00,461.74,462.15,461.71,461.95,128741.0,452.7789,453.1809,452.7495,452.9848,128741.0
2024-02-16 14:30:00,461.95,461.99,459.5,460.04,307553.0,452.9848,453.024,450.5824,451.1119,307553.0
2024-02-16 15:00:00,460.06,460.23,459.56,460.01,175061.0,451.1315,451.2982,450.6412,451.0825,175061.0
2024-02-16 15:30:00,460.08,460.14,458.59,459.04,602636.0,451.1511,451.2099,449.69,450.1313,602636.0
2024-02-20 09:30:00,457.44,458.06,456.02,456.5,658612.0,448.5623,449.1703,447.1699,447.6406,658612.0
2024-02-20 10:00:00,456.47,456.5,455.73,456.07,268914.0,447.6112,447.6406,446.8855,447.2189,268914.0
2024-02-20 10:30:00,456.06,456.8,455.62,456.8,213946.0,447.2091,447.9348,446.7777,447.9348,213946.0
2024-02-20 11:00:00,456.8,457.03,456.39,456.69,192057.0,447.9348,448.1603,447.5327,447.8269,192057.0
2024-02-20 11:30:00,456.71,456.71,455.56,455.6,178531.0,447.8465,447.8465,446.7188,446.7581,178531.0
2024-02-20 12:00:00,455.62,455.63,454.75,454.95,190484.0,446.7777,446.7875,445.9246,446.1207,190484.0
2024-02-20 12:30:00,454.98,455.48,454.43,455.38,152647.0,446.1501,446.6404,445.6108,446.5423,152647.0
2024-02-20 13:00:00,455.41,455.81,454.83,455.12,231149.0,446.5717,446.964,446.003,446.2874,231149.0
2024-02-20 13:30:00,455.07,455.75,454.7,455.72,150967.0,446.2383,446.9051,445.8755,446.8757,150967.0
2024-02-20 14:00:00,455.76,455.89,455.12,455.85,153745.0,446.915,447.0424,446.2874,447.0032,153745.0
2024-02-20 14:30:00,455.85,456.58,455.56,456.48,162107.0,447.0032,447.719,446.7188,447.621,162107.0
2024-02-20 15:00:00,456.51,456.65,456.08,456.5,239924.0,447.6504,447.7877,447.2287,447.6406,239924.0
2024-02-20 15:30:00,456.53,456.6,455.05,456.55,875411.0,447.67,447.7387,446.2187,447.6896,875411.0
2024-02-21 09:30:00,455.32,455.55,454.86,455.15,406732.0,446.4835,446.709,446.0324,446.3168,406732.0
2024-02-21 10:00:00,455.17,455.9,455.1,455.29,174793.0,446.3364,447.0522,446.2678,446.4541,174793.0
2024-02-21 10:30:00,455.27,455.4,454.98,455.2,135547.0,446.4345,446.5619,446.1501,446.3658,135547.0
2024-02-21 11:00:00,455.21,456.12,455.21,455.66,115773.0,446.3756,447.268,446.3756,446.8169,115773.0
2024-02-21 11:30:00,455.69,455.95,455.4,455.85,110154.0,446.8463,447.1013,446.5619,447.0032,110154.0
2024-02-21 12:00:00,455.87,455.87,454.85,454.99,143504.0,447.0228,447.0228,446.0226,446.1599,143504.0
2024-02-21 12:30:00,455.01,455.51,454.58,455.43,106849.0,446.1795,446.6698,445.7579,446.5914,106849.0
2024-02-21 13:00:00,455.43,455.61,454.41,455.17,184114.0,446.5914,446.7679,445.5912,446.3364,184114.0
2024-02-21 13:30:00,455.23,455.44,455.02,455.24,116511.0,446.3952,446.6012,446.1893,446.405,116511.0
2024-02-21 14:00:00,455.2,455.92,454.24,454.66,308710.0,446.3658,447.0718,445.4245,445.8363,308710.0
2024-02-21 14:30:00,454.64,454.71,453.91,454.55,199692.0,445.8167,445.8853,445.1009,445.7284,199692.0
2024-02-21 15:00:00,454.55,454.58,453.6,454.35,142520.0,445.7284,445.7579,444.7969,445.5323,142520.0
2024-02-21 15:30:00,454.41,457.12,454.39,456.94,683042.0,445.5912,448.2486,445.5715,448.0721,683042.0
2024-02-22 09:30:00,463.22,464.52,462.31,464.12,574244.0,454.2302,455.5049,453.3378,455.1127,574244.0
2024-02-22 10:00:00,464.14,464.46,463.76,464.41,355918.0,455.1323,455.4461,454.7597,455.3971,355918.0
2024-02-22 10:30:00,464.48,464.77,463.68,463.9,258131.0,455.4657,455.7501,454.6812,454.897,258131.0
2024-02-22 11:00:00,463.92,464.74,463.72,464.48,146851.0,454.9166,455.7207,454.7205,455.4657,146851.0
2024-02-22 11:30:00,464.51,464.95,464.16,464.34,177477.0,455.4951,455.9266,455.1519,455.3284,177477.0
2024-02-22 12:00:00,464.34,465.07,464.06,465.0,155343.0,455.3284,456.0443,455.0539,455.9756,155343.0
2024-02-22 12:30:00,465.03,465.51,464.71,465.46,140092.0,456.005,456.4757,455.6913,456.4267,140092.0
2024-02-22 13:00:00,465.47,465.83,465.13,465.79,91463.0,456.4365,456.7895,456.1031,456.7503,91463.0
2024-02-22 13:30:00,465.81,466.21,465.74,466.2,146010.0,456.7699,457.1621,456.7013,457.1523,146010.0
2024-02-22 14:00:00,466.2,467.33,466.14,467.27,151463.0,457.1523,458.2604,457.0935,458.2016,151463.0
2024-02-22 14:30:00,467.33,467.33,465.9,466.16,238608.0,458.2604,458.2604,456.8582,457.1131,238608.0
2024-02-22 15:00:00,466.13,466.88,466.04,466.64,213074.0,457.0837,457.8191,456.9954,457.5838,213074.0
2024-02-22 15:30:00,466.65,467.17,466.3,466.41,495629.0,457.5936,458.1035,457.2504,457.3583,495629.0
2024-02-23 09:30:00,468.09,468.87,467.94,468.45,430618.0,459.0057,459.7705,458.8586,459.3587,430618.0
2024-02-23 10:00:00,468.53,468.67,468.02,468.05,218117.0,459.4371,459.5744,458.937,458.9664,218117.0
2024-02-23 10:30:00,468.04,468.44,467.3,467.53,296617.0,458.9566,459.3489,458.231,458.4565,296617.0
2024-02-23 11:00:00,467.6,467.62,466.09,467.05,260029.0,458.5252,458.5448,457.0445,457.9858,260029.0
2024-02-23 11:30:00,467.06,467.4,466.69,467.37,195551.0,457.9957,458.3291,457.6328,458.2996,195551.0
2024-02-23 12:00:00,467.38,467.82,466.93,467.13,144745.0,458.3094,458.7409,457.8682,458.0643,144745.0
2024-02-23 12:30:00,467.09,467.5,466.72,467.47,136301.0,458.0251,458.4271,457.6622,458.3977,136301.0
2024-02-23 13:00:00,467.42,467.81,467.21,467.74,101304.0,458.3487,458.7311,458.1427,458.6625,101304.0
2024-02-23 13:30:00,467.72,467.86,467.25,467.39,103278.0,458.6428,458.7801,458.182,458.3192,103278.0
2024-02-23 14:00:00,467.38,467.43,466.57,466.72,150170.0,458.3094,458.3585,457.5152,457.6622,150170.0
2024-02-23 14:30:00,466.73,467.23,466.64,467.22,132169.0,457.6721,458.1624,457.5838,458.1525,132169.0
2024-02-23 15:00:00,467.21,467.41,466.73,466.84,177923.0,458.1427,458.3389,457.6721,457.7799,177923.0
2024-02-23 15:30:00,466.89,467.6,466.65,466.77,459380.0,457.8289,458.5252,457.5936,457.7113,459380.0
2024-02-26 09:30:00,467.19,467.59,466.67,467.12,485532.0,458.1231,458.5154,457.6132,458.0545,485532.0
2024-02-26 10:00:00,467.11,467.37,466.72,466.84,223786.0,458.0447,458.2996,457.6622,457.7799,223786.0
2024-02-26 10:30:00,466.91,467.17,466.38,466.43,189518.0,457.8486,458.1035,457.3288,457.3779,189518.0
2024-02-26 11:00:00,466.47,466.63,466.0,466.35,114322.0,457.4171,457.574,456.9562,457.2994,114322.0
2024-02-26 11:30:00,466.32,466.8,466.22,466.63,91483.0,457.27,457.7407,457.172,457.574,91483.0
2024-02-26 12:00:00,466.62,466.8,466.25,466.73,83436.0,457.5642,457.7407,457.2014,457.6721,83436.0
2024-02-26 12:30:00,466.72,466.81,466.12,466.23,72302.0,457.6622,457.7505,457.0739,457.1818,72302.0
2024-02-26 13:00:00,466.25,466.53,465.48,465.63,130820.0,457.2014,457.4759,456.4463,456.5934,130820.0
2024-02-26 13:30:00,465.63,465.87,465.1,465.87,133747.0,456.5934,456.8287,456.0737,456.8287,133747.0
2024-02-26 14:00:00,465.9,466.23,465.56,466.11,101983.0,456.8582,457.1818,456.5248,457.0641,101983.0
2024-02-26 14:30:00,466.18,466.35,465.73,465.73,98505.0,457.1327,457.2994,456.6915,456.6915,98505.0
2024-02-26 15:00:00,465.76,466.27,465.69,465.89,149255.0,456.7209,457.221,456.6522,456.8484,149255.0
2024-02-26 15:30:00,465.89,465.93,464.94,465.07,382226.0,456.8484,456.8876,455.9168,456.0443,382226.0
2024-02-27 09:30:00,465.71,465.74,464.64,465.13,387544.0,456.6719,456.7013,455.6226,456.1031,387544.0
2024-02-27 10:00:00,465.14,465.57,464.74,465.28,201186.0,456.1129,456.5346,455.7207,456.2502,201186.0
2024-02-27 10:30:00,465.27,465.38,464.7,465.18,135485.0,456.2404,456.3483,455.6815,456.1521,135485.0
2024-02-27 11:00:00,465.2,465.21,464.72,464.78,106949.0,456.1717,456.1816,455.7011,455.7599,106949.0
2024-02-27 11:30:00,464.75,465.04,464.57,464.97,156547.0,455.7305,456.0149,455.554,455.9462,156547.0
2024-02-27 12:00:00,465.0,465.06,464.46,464.66,132652.0,455.9756,456.0345,455.4461,455.6422,132652.0
2024-02-27 12:30:00,464.66,464.81,464.14,464.18,102751.0,455.6422,455.7893,455.1323,455.1715,102751.0
2024-02-27 13:00:00,464.19,464.79,463.91,464.35,149137.0,455.1813,455.7697,454.9068,455.3382,149137.0
2024-02-27 13:30:00,464.36,464.93,464.27,464.83,125783.0,455.348,455.907,455.2598,455.8089,125783.0
2024-02-27 14:00:00,464.9,465.49,464.83,465.35,156928.0,455.8776,456.4561,455.8089,456.3188,156928.0
2024-02-27 14:30:00,465.35,465.71,465.17,465.67,130373.0,456.3188,456.6719,456.1423,456.6326,130373.0
2024-02-27 15:00:00,465.7,465.87,465.28,465.77,169584.0,456.662,456.8287,456.2502,456.7307,169584.0
2024-02-27 15:30:00,465.76,466.12,465.46,465.92,578578.0,456.7209,457.0739,456.4267,456.8778,578578.0
2024-02-28 09:30:00,464.49,464.88,464.11,464.45,311830.0,455.4755,455.858,455.1029,455.4363,311830.0
2024-02-28 10:00:00,464.46,465.03,464.36,464.76,156828.0,455.4461,456.005,455.348,455.7403,156828.0
2024-02-28 10:30:00,464.74,465.52,464.71,465.52,188386.0,455.7207,456.4855,455.6913,456.4855,188386.0
2024-02-28 11:00:00,465.55,465.83,465.44,465.55,104910.0,456.515,456.7895,456.4071,456.515,104910.0
2024-02-28 11:30:00,465.57,465.79,465.25,465.57,127013.0,456.5346,456.7503,456.2208,456.5346,127013.0
2024-02-28 12:00:00,465.58,465.67,464.96,465.1,100207.0,456.5444,456.6326,455.9364,456.0737,100207.0
2024-02-28 12:30:00,465.06,465.08,464.57,464.94,94730.0,456.0345,456.0541,455.554,455.9168,94730.0
2024-02-28 13:00:00,464.9,465.53,464.59,465.53,91255.0,455.8776,456.4953,455.5736,456.4953,91255.0
2024-02-28 13:30:00,465.56,465.78,465.39,465.61,73783.0,456.5248,456.7405,456.3581,456.5738,73783.0
2024-02-28 14:00:00,465.66,465.71,464.62,464.86,155730.0,456.6228,456.6719,455.603,455.8383,155730.0
2024-02-28 14:30:00,464.81,464.93,464.3,464.91,135138.0,455.7893,455.907,455.2892,455.8874,135138.0
2024-02-28 15:00:00,464.96,465.32,464.63,465.18,136912.0,455.9364,456.2894,455.6128,456.1521,136912.0
2024-02-28 15:30:00,465.15,465.26,464.46,465.25,282042.0,456.1227,456.2306,455.4461,456.2208,282042.0
2024-02-29 09:30:00,466.97,467.7,466.97,467.32,454557.0,457.9074,458.6232,457.9074,458.2506,454557.0
2024-02-29 10:00:00,467.44,467.58,465.8,466.63,264733.0,458.3683,458.5056,456.7601,457.574,264733.0
2024-02-29 10:30:00,466.63,466.74,465.99,466.37,302576.0,457.574,457.6819,456.9464,457.319,302576.0
2024-02-29 11:00:00,466.39,466.66,465.93,466.18,135998.0,457.3387,457.6034,456.8876,457.1327,135998.0
2024-02-29 11:30:00,466.16,466.16,464.47,465.71,266377.0,457.1131,457.1131,455.4559,456.6719,266377.0
2024-02-29 12:00:00,465.62,466.07,465.54,465.58,193559.0,456.5836,457.0249,456.5051,456.5444,193559.0
2024-02-29 12:30:00,465.61,466.38,465.6,466.31,208603.0,456.5738,457.3288,456.564,457.2602,208603.0
2024-02-29 13:00:00,466.34,466.8,466.32,466.69,167495.0,457.2896,457.7407,457.27,457.6328,167495.0
2024-02-29 13:30:00,466.7,466.81,466.45,466.75,197605.0,457.6426,457.7505,457.3975,457.6917,197605.0
2024-02-29 14:00:00,466.74,467.16,466.4,466.62,214471.0,457.6819,458.0937,457.3485,457.5642,214471.0
2024-02-29 14:30:00,466.65,466.77,466.15,466.67,223564.0,457.5936,457.7113,457.1033,457.6132,223564.0
2024-02-29 15:00:00,466.7,467.08,466.59,467.04,213237.0,457.6426,458.0153,457.5348,457.976,213237.0
2024-02-29 15:30:00,467.03,468.49,466.87,466.94,1103030.0,457.9662,459.3979,457.8093,457.878,1103030.0
2024-03-01 09:30:00,467.83,468.34,467.43,467.8,368601.0,458.7507,459.2508,458.3585,458.7213,368601.0
2024-03-01 10:00:00,467.91,469.13,467.59,469.09,333271.0,458.8292,460.0255,458.5154,459.9863,333271.0
2024-03-01 10:30:00,469.13,469.52,468.48,469.35,190813.0,460.0255,460.4079,459.3881,460.2412,190813.0
2024-03-01 11:00:00,469.39,470.03,469.31,469.49,168621.0,460.2804,460.908,460.202,460.3785,168621.0
2024-03-01 11:30:00,469.53,469.94,468.95,469.81,271904.0,460.4177,460.8198,459.849,460.6923,271904.0
2024-03-01 12:00:00,469.82,470.36,469.42,470.16,153941.0,460.7021,461.2316,460.3098,461.0355,153941.0
2024-03-01 12:30:00,470.17,470.66,470.07,470.43,203599.0,461.0453,461.5258,460.9472,461.3002,203599.0
2024-03-01 13:00:00,470.46,470.81,470.3,470.72,160471.0,461.3297,461.6729,461.1728,461.5846,160471.0
2024-03-01 13:30:00,470.74,471.23,470.6,471.17,208514.0,461.6042,462.0847,461.4669,462.0259,208514.0
2024-03-01 14:00:00,471.2,471.67,471.12,471.67,180813.0,462.0553,462.5162,461.9769,462.5162,180813.0
2024-03-01 14:30:00,471.7,471.77,471.14,471.59,235927.0,462.5456,462.6142,461.9965,462.4377,235927.0
2024-03-01 15:00:00,471.58,471.58,470.91,471.4,278235.0,462.4279,462.4279,461.7709,462.2514,278235.0
2024-03-01 15:30:00,471.42,471.63,471.14,471.43,659643.0,462.271,462.477,461.9965,462.2808,659643.0
2024-03-04 09:30:00,470.61,471.16,470.6,471.06,465196.0,461.4768,462.0161,461.4669,461.918,465196.0
2024-03-04 10:00:00,471.06,471.16,470.67,471.05,185253.0,461.918,462.0161,461.5356,461.9082,185253.0
2024-03-04 10:30:00,471.05,471.39,470.99,471.22,167077.0,461.9082,462.2416,461.8494,462.0749,167077.0
2024-03-04 11:00:00,471.21,471.31,470.82,471.02,127480.0,462.0651,462.1632,461.6827,461.8788,127480.0
2024-03-04 11:30:00,471.01,471.34,470.76,471.27,131746.0,461.869,462.1926,461.6238,462.1239,131746.0
2024-03-04 12:00:00,471.25,471.64,471.04,471.64,102695.0,462.1043,462.4868,461.8984,462.4868,102695.0
2024-03-04 12:30:00,471.64,471.66,471.36,471.5,91742.0,462.4868,462.5064,462.2122,462.3495,91742.0
2024-03-04 13:00:00,471.51,471.59,470.92,471.17,107937.0,462.3593,462.4377,461.7807,462.0259,107937.0
2024-03-04 13:30:00,471.13,471.42,471.11,471.3,124965.0,461.9867,462.271,461.9671,462.1534,124965.0
2024-03-04 14:00:00,471.3,471.53,471.16,471.43,108233.0,462.1534,462.3789,462.0161,462.2808,108233.0
2024-03-04 14:30:00,471.5,472.56,471.39,472.29,293509.0,462.3495,463.3889,462.2416,463.1242,293509.0
2024-03-04 15:00:00,472.28,472.6,471.91,471.98,185784.0,463.1143,463.4281,462.7515,462.8202,185784.0
2024-03-04 15:30:00,471.98,472.12,470.76,470.84,544073.0,462.8202,462.9574,461.6238,461.7023,544073.0
2024-03-05 09:30:00,468.94,469.05,468.15,468.41,444448.0,459.8392,459.947,459.0645,459.3195,444448.0
2024-03-05 10:00:00,468.48,469.38,467.03,467.3,320432.0,459.3881,460.2706,457.9662,458.231,320432.0
2024-03-05 10:30:00,467.25,467.25,466.48,467.0,214729.0,458.182,458.182,457.4269,457.9368,214729.0
2024-03-05 11:00:00,467.01,467.14,466.51,467.08,199732.0,457.9466,458.0741,457.4563,458.0153,199732.0
2024-03-05 11:30:00,467.06,467.26,465.97,466.62,287681.0,457.9957,458.1918,456.9268,457.5642,287681.0
2024-03-05 12:00:00,466.64,467.37,466.51,467.33,120754.0,457.5838,458.2996,457.4563,458.2604,120754.0
2024-03-05 12:30:00,467.36,467.37,466.63,466.9,117359.0,458.2898,458.2996,457.574,457.8388,117359.0
2024-03-05 13:00:00,466.95,467.06,466.35,466.67,103332.0,457.8878,457.9957,457.2994,457.6132,103332.0
2024-03-05 13:30:00,466.62,467.0,465.69,465.78,125463.0,457.5642,457.9368,456.6522,456.7405,125463.0
2024-03-05 14:00:00,465.77,466.32,465.69,466.01,131996.0,456.7307,457.27,456.6522,456.966,131996.0
2024-03-05 14:30:00,466.04,466.04,464.69,464.81,232687.0,456.9954,456.9954,455.6716,455.7893,232687.0
2024-03-05 15:00:00,464.79,465.13,464.07,464.2,214722.0,455.7697,456.1031,455.0637,455.1912,214722.0
2024-03-05 15:30:00,464.15,466.33,464.06,466.16,414514.0,455.1421,457.2798,455.0539,457.1131,414514.0
2024-03-06 09:30:00,469.25,469.54,468.44,468.71,525662.0,460.1431,460.4275,459.3489,459.6136,525662.0
2024-03-06 10:00:00,468.64,468.67,467.31,468.17,400980.0,459.545,459.5744,458.2408,459.0841,400980.0
2024-03-06 10:30:00,468.15,469.28,467.93,469.16,272477.0,459.0645,460.1726,458.8488,460.0549,272477.0
2024-03-06 11:00:00,469.22,470.0,469.22,469.99,312382.0,460.1137,460.8786,460.1137,460.8688,312382.0
2024-03-06 11:30:00,470.01,470.25,469.25,469.96,231659.0,460.8884,461.1237,460.1431,460.8394,231659.0
2024-03-06 12:00:00,469.92,470.53,469.79,470.37,266369.0,460.8001,461.3983,460.6727,461.2414,266369.0
2024-03-06 12:30:00,470.39,470.66,469.73,469.97,112181.0,461.261,461.5258,460.6138,460.8492,112181.0
2024-03-06 13:00:00,469.99,470.55,469.77,470.48,127266.0,460.8688,461.4179,460.6531,461.3493,127266.0
2024-03-06 13:30:00,470.5,470.51,467.94,468.91,279146.0,461.3689,461.3787,458.8586,459.8097,279146.0
2024-03-06 14:00:00,468.89,469.15,467.4,468.87,282472.0,459.7901,460.0451,458.3291,459.7705,282472.0
2024-03-06 14:30:00,468.96,469.12,467.64,468.07,243355.0,459.8588,460.0157,458.5644,458.986,243355.0
2024-03-06 15:00:00,468.05,468.54,467.43,468.01,218944.0,458.9664,459.4469,458.3585,458.9272,218944.0
2024-03-06 15:30:00,468.04,468.97,467.46,468.59,525989.0,458.9566,459.8686,458.3879,459.496,525989.0
2024-03-07 09:30:00,471.66,472.08,470.78,471.9,540070.0,462.5064,462.9182,461.6435,462.7417,540070.0
2024-03-07 10:00:00,471.89,472.61,471.55,472.59,198271.0,462.7319,463.4379,462.3985,463.4183,198271.0
2024-03-07 10:30:00,472.63,473.23,472.28,472.79,219915.0,463.4576,464.0459,463.1143,463.6144,219915.0
2024-03-07 11:00:00,472.79,472.95,472.41,472.84,204115.0,463.6144,463.7713,463.2418,463.6635,204115.0
2024-03-07 11:30:00,472.81,473.11,472.23,472.95,246702.0,463.6341,463.9282,463.0653,463.7713,246702.0
2024-03-07 12:00:00,473.05,473.33,472.75,472.87,229479.0,463.8694,464.144,463.5752,463.6929,229479.0
2024-03-07 12:30:00,472.87,473.06,472.49,472.96,248262.0,463.6929,463.8792,463.3203,463.7811,248262.0
2024-03-07 13:00:00,472.96,473.36,472.68,473.34,268433.0,463.7811,464.1734,463.5066,464.1538,268433.0
2024-03-07 13:30:00,473.4,474.19,473.21,474.04,786275.0,464.2126,464.9873,464.0263,464.8402,786275.0
2024-03-07 14:00:00,474.04,474.16,473.46,473.58,217908.0,464.8402,464.9579,464.2714,464.3891,217908.0
2024-03-07 14:30:00,473.56,473.74,473.15,473.31,180836.0,464.3695,464.546,463.9675,464.1244,180836.0
2024-03-07 15:00:00,473.28,473.28,472.51,473.0,154146.0,464.0949,464.0949,463.3399,463.8204,154146.0
2024-03-07 15:30:00,473.03,473.95,472.99,473.23,675069.0,463.8498,464.7519,463.8106,464.0459,675069.0
2024-03-08 09:30:00,473.77,475.94,473.65,475.92,566141.0,464.5754,466.7033,464.4578,466.6837,566141.0
2024-03-08 10:00:00,475.94,476.3,475.69,476.04,282512.0,466.7033,467.0563,466.4582,466.8014,282512.0
2024-03-08 10:30:00,476.18,476.18,475.16,475.73,231688.0,466.9387,466.9387,465.9385,466.4974,231688.0
2024-03-08 11:00:00,475.69,475.75,473.03,473.14,351193.0,466.4582,466.517,463.8498,463.9577,351193.0
2024-03-08 11:30:00,473.13,473.59,472.39,472.52,432519.0,463.9478,464.3989,463.2222,463.3497,432519.0
2024-03-08 12:00:00,472.38,473.24,472.04,472.93,298783.0,463.2124,464.0557,462.879,463.7517,298783.0
2024-03-08 12:30:00,473.03,473.21,470.89,471.1,310435.0,463.8498,464.0263,461.7513,461.9572,310435.0
2024-03-08 13:00:00,471.08,471.76,470.66,470.9,386249.0,461.9376,462.6044,461.5258,461.7611,386249.0
2024-03-08 13:30:00,470.87,471.08,469.82,470.33,283244.0,461.7317,461.9376,460.7021,461.2022,283244.0
2024-03-08 14:00:00,470.33,472.14,470.27,471.95,404620.0,461.2022,462.9771,461.1434,462.7907,404620.0
2024-03-08 14:30:00,471.94,472.85,471.94,472.33,237803.0,462.7809,463.6733,462.7809,463.1634,237803.0
2024-03-08 15:00:00,472.28,472.79,470.46,470.52,294827.0,463.1143,463.6144,461.3297,461.3885,294827.0
2024-03-08 15:30:00,470.51,471.32,470.34,470.36,599846.0,461.3787,462.173,461.212,461.2316,599846.0
2024-03-11 09:30:00,469.2,469.61,468.23,468.23,567504.0,460.0941,460.4962,459.1429,459.1429,567504.0
2024-03-11 10:00:00,468.23,468.42,467.39,467.85,292462.0,459.1429,459.3293,458.3192,458.7703,292462.0
2024-03-11 10:30:00,467.85,469.39,467.8,469.32,240581.0,458.7703,460.2804,458.7213,460.2118,240581.0
2024-03-11 11:00:00,469.3,469.55,468.2,468.26,363379.0,460.1922,460.4373,459.1135,459.1724,363379.0
2024-03-11 11:30:00,468.23,469.57,468.03,469.54,208162.0,459.1429,460.4569,458.9468,460.4275,208162.0
2024-03-11 12:00:00,469.54,469.54,468.74,469.23,174229.0,460.4275,460.4275,459.643,460.1235,174229.0
2024-03-11 12:30:00,469.27,469.82,469.23,469.67,121882.0,460.1628,460.7021,460.1235,460.555,121882.0
2024-03-11 13:00:00,469.71,469.97,468.96,469.89,210088.0,460.5942,460.8492,459.8588,460.7707,210088.0
2024-03-11 13:30:00,469.91,470.2,469.05,469.73,207862.0,460.7903,461.0747,459.947,460.6138,207862.0
2024-03-11 14:00:00,469.73,469.89,469.4,469.85,207792.0,460.6138,460.7707,460.2902,460.7315,207792.0
2024-03-11 14:30:00,469.88,470.46,469.52,470.23,198683.0,460.7609,461.3297,460.4079,461.1041,198683.0
2024-03-11 15:00:00,470.21,470.22,469.52,469.58,175561.0,461.0845,461.0943,460.4079,460.4667,175561.0
2024-03-11 15:30:00,469.5,470.2,469.24,469.92,526660.0,460.3883,461.0747,460.1333,460.8001,526660.0
2024-03-12 09:30:00,471.92,472.24,469.57,471.91,534836.0,462.7613,463.0751,460.4569,462.7515,534836.0
2024-03-12 10:00:00,472.02,473.47,471.54,473.43,222002.0,462.8594,464.2812,462.3887,464.242,222002.0
2024-03-12 10:30:00,473.45,474.71,473.45,474.23,299158.0,464.2616,465.4972,464.2616,465.0265,299158.0
2024-03-12 11:00:00,474.34,474.78,473.76,474.45,148438.0,465.1344,465.5658,464.5656,465.2422,148438.0
2024-03-12 11:30:00,474.46,474.56,473.58,474.18,211268.0,465.252,465.3501,464.3891,464.9775,211268.0
2024-03-12 12:00:00,474.19,474.24,473.33,473.44,108272.0,464.9873,465.0363,464.144,464.2518,108272.0
2024-03-12 12:30:00,473.48,473.52,472.01,472.81,269186.0,464.2911,464.3303,462.8496,463.6341,269186.0
2024-03-12 13:00:00,472.8,473.75,472.1,473.24,246108.0,463.6243,464.5558,462.9378,464.0557,246108.0
2024-03-12 13:30:00,473.29,474.09,473.29,473.93,133435.0,464.1047,464.8892,464.1047,464.7323,133435.0
2024-03-12 14:00:00,474.01,474.68,473.87,474.68,151010.0,464.8108,465.4678,464.6735,465.4678,151010.0
2024-03-12 14:30:00,474.7,475.29,473.91,475.0,229971.0,465.4874,466.0659,464.7127,465.7816,229971.0
2024-03-12 15:00:00,475.02,475.39,474.68,475.33,169650.0,465.8012,466.164,465.4678,466.1052,169650.0
2024-03-12 15:30:00,475.32,475.55,474.78,475.05,348766.0,466.0953,466.3209,465.5658,465.8306,348766.0
2024-03-13 09:30:00,475.31,475.31,474.26,474.35,524095.0,466.0855,466.0855,465.0559,465.1442,524095.0
2024-03-13 10:00:00,474.37,474.83,473.98,474.66,202652.0,465.1638,465.6149,464.7814,465.4482,202652.0
2024-03-13 10:30:00,474.67,475.01,474.12,474.48,169117.0,465.458,465.7914,464.9186,465.2716,169117.0
2024-03-13 11:00:00,474.47,474.94,474.26,474.32,111758.0,465.2618,465.7227,465.0559,465.1148,111758.0
2024-03-13 11:30:00,474.32,474.72,474.13,474.69,141684.0,465.1148,465.507,464.9284,465.4776,141684.0
2024-03-13 12:00:00,474.68,474.81,474.46,474.55,95289.0,465.4678,465.5952,465.252,465.3403,95289.0
2024-03-13 12:30:00,474.57,474.9,474.36,474.72,134904.0,465.3599,465.6835,465.154,465.507,134904.0
2024-03-13 13:00:00,474.7,475.4,474.63,475.32,176179.0,465.4874,466.1738,465.4187,466.0953,176179.0
2024-03-13 13:30:00,475.35,475.47,474.9,475.35,84455.0,466.1248,466.2424,465.6835,466.1248,84455.0
2024-03-13 14:00:00,475.18,475.38,474.95,475.06,111765.0,465.9581,466.1542,465.7325,465.8404,111765.0
2024-03-13 14:30:00,475.09,475.26,474.67,474.73,101020.0,465.8698,466.0365,465.458,465.5168,101020.0
2024-03-13 15:00:00,474.69,474.92,472.9,473.5,270488.0,465.4776,465.7031,463.7223,464.3107,270488.0
2024-03-13 15:30:00,473.51,474.56,473.41,474.28,417361.0,464.3205,465.3501,464.2224,465.0755,417361.0
2024-03-14 09:30:00,475.16,475.33,472.41,472.43,658840.0,465.9385,466.1052,463.2418,463.2614,658840.0
2024-03-14 10:00:00,472.38,473.63,471.85,473.37,364026.0,463.2124,464.4381,462.6927,464.1832,364026.0
2024-03-14 10:30:00,473.46,473.91,472.58,473.03,205499.0,464.2714,464.7127,463.4085,463.8498,205499.0
2024-03-14 11:00:00,473.09,473.75,472.51,472.79,215230.0,463.9086,464.5558,463.3399,463.6144,215230.0
2024-03-14 11:30:00,472.81,473.4,472.51,473.33,243191.0,463.6341,464.2126,463.3399,464.144,243191.0
2024-03-14 12:00:00,473.4,473.5,472.32,473.08,140511.0,464.2126,464.3107,463.1536,463.8988,140511.0
2024-03-14 12:30:00,473.08,473.3,472.33,472.37,188047.0,463.8988,464.1145,463.1634,463.2026,188047.0
2024-03-14 13:00:00,472.36,472.5,471.61,471.69,155731.0,463.1928,463.3301,462.4573,462.5358,155731.0
2024-03-14 13:30:00,471.7,473.0,471.31,472.88,178394.0,462.5456,463.8204,462.1632,463.7027,178394.0
2024-03-14 14:00:00,472.98,473.52,472.94,473.08,224864.0,463.8008,464.3303,463.7615,463.8988,224864.0
2024-03-14 14:30:00,473.08,473.26,472.32,472.33,163915.0,463.8988,464.0753,463.1536,463.1634,163915.0
2024-03-14 15:00:00,472.28,472.28,470.78,471.17,303068.0,463.1143,463.1143,461.6435,462.0259,303068.0
2024-03-14 15:30:00,471.18,473.34,470.45,473.3,773903.0,462.0357,464.1538,461.3199,464.1145,773903.0
2024-03-15 09:30:00,470.41,471.43,469.87,470.08,640174.0,461.2806,462.2808,460.7511,460.957,640174.0
2024-03-15 10:00:00,470.02,470.84,469.18,470.64,336902.0,460.8982,461.7023,460.0745,461.5062,336902.0
2024-03-15 10:30:00,470.61,471.79,470.43,471.17,185353.0,461.4768,462.6339,461.3002,462.0259,185353.0
2024-03-15 11:00:00,471.31,471.31,470.36,470.9,231887.0,462.1632,462.1632,461.2316,461.7611,231887.0
2024-03-15 11:30:00,470.87,470.99,469.83,469.96,223360.0,461.7317,461.8494,460.7119,460.8394,223360.0
2024-03-15 12:00:00,469.88,470.1,469.24,469.44,174748.0,460.7609,460.9767,460.1333,460.3295,174748.0
2024-03-15 12:30:00,469.49,469.88,468.72,468.83,186849.0,460.3785,460.7609,459.6234,459.7313,186849.0
2024-03-15 13:00:00,468.81,470.01,468.8,469.67,148851.0,459.7117,460.8884,459.7019,460.555,148851.0
2024-03-15 13:30:00,469.58,470.17,469.35,470.12,109945.0,460.4667,461.0453,460.2412,460.9963,109945.0
2024-03-15 14:00:00,470.17,470.33,469.47,469.84,168127.0,461.0453,461.2022,460.3589,460.7217,168127.0
2024-03-15 14:30:00,469.78,470.73,469.75,470.37,248244.0,460.6629,461.5944,460.6334,461.2414,248244.0
2024-03-15 15:00:00,470.42,470.7,469.9,470.38,189322.0,461.2904,461.565,460.7805,461.2512,189322.0
2024-03-15 15:30:00,470.34,470.4,469.53,470.01,647049.0,461.212,461.2708,460.4177,460.8884,647049.0
2024-03-18 09:30:00,473.95,474.68,473.7,473.77,571054.0,464.7519,465.4678,464.5068,464.5754,571054.0
2024-03-18 10:00:00,473.81,475.28,473.76,474.98,200502.0,464.6147,466.0561,464.5656,465.7619,200502.0
2024-03-18 10:30:00,475.05,475.08,474.65,474.93,357051.0,465.8306,465.86,465.4383,465.7129,357051.0
2024-03-18 11:00:00,475.02,475.02,474.17,474.56,170170.0,465.8012,465.8012,464.9677,465.3501,170170.0
2024-03-18 11:30:00,474.56,474.56,473.84,474.13,136013.0,465.3501,465.3501,464.6441,464.9284,136013.0
2024-03-18 12:00:00,474.14,474.4,473.75,474.1,135759.0,464.9382,465.1932,464.5558,464.899,135759.0
2024-03-18 12:30:00,474.09,474.18,473.47,473.5,92434.0,464.8892,464.9775,464.2812,464.3107,92434.0
2024-03-18 13:00:00,473.45,474.12,473.38,474.11,92526.0,464.2616,464.9186,464.193,464.9088,92526.0
2024-03-18 13:30:00,474.12,474.15,473.28,473.77,131953.0,464.9186,464.9481,464.0949,464.5754,131953.0
2024-03-18 14:00:00,473.77,474.26,473.61,474.23,110243.0,464.5754,465.0559,464.4185,465.0265,110243.0
2024-03-18 14:30:00,474.18,474.29,473.2,473.75,154432.0,464.9775,465.0853,464.0165,464.5558,154432.0
2024-03-18 15:00:00,473.72,474.04,473.58,473.81,116201.0,464.5264,464.8402,464.3891,464.6147,116201.0
2024-03-18 15:30:00,473.81,474.02,472.5,472.9,604247.0,464.6147,464.8206,463.3301,463.7223,604247.0
2024-03-19 09:30:00,472.2,472.3,471.29,471.8,374832.0,463.0359,463.134,462.1436,462.6437,374832.0
2024-03-19 10:00:00,471.77,472.14,471.36,471.56,149624.0,462.6142,462.9771,462.2122,462.4083,149624.0
2024-03-19 10:30:00,471.57,472.64,471.48,472.3,161789.0,462.4181,463.4674,462.3299,463.134,161789.0
2024-03-19 11:00:00,472.29,472.77,472.25,472.72,220549.0,463.1242,463.5948,463.0849,463.5458,220549.0
2024-03-19 11:30:00,472.72,473.39,472.72,473.18,123575.0,463.5458,464.2028,463.5458,463.9969,123575.0
2024-03-19 12:00:00,473.17,474.03,473.0,473.91,156440.0,463.9871,464.8304,463.8204,464.7127,156440.0
2024-03-19 12:30:00,473.95,474.97,473.95,474.53,370571.0,464.7519,465.7521,464.7519,465.3207,370571.0
2024-03-19 13:00:00,474.56,475.24,474.27,474.71,187192.0,465.3501,466.0169,465.0657,465.4972,187192.0
2024-03-19 13:30:00,474.72,475.1,474.6,474.84,122733.0,465.507,465.8796,465.3893,465.6247,122733.0
2024-03-19 14:00:00,474.83,475.01,474.41,474.87,97988.0,465.6149,465.7914,465.203,465.6541,97988.0
2024-03-19 14:30:00,474.86,475.17,474.49,474.75,151343.0,465.6443,465.9483,465.2815,465.5364,151343.0
2024-03-19 15:00:00,474.69,474.89,474.13,474.41,241684.0,465.4776,465.6737,464.9284,465.203,241684.0
2024-03-19 15:30:00,474.33,475.74,474.31,475.57,593347.0,465.1246,466.5072,465.1049,466.3405,593347.0
2024-03-20 09:30:00,475.54,475.73,475.05,475.27,405233.0,466.3111,466.4974,465.8306,466.0463,405233.0
2024-03-20 10:00:00,475.25,476.12,475.16,476.07,180274.0,466.0267,466.8798,465.9385,466.8308,180274.0
2024-03-20 10:30:00,476.12,476.17,475.39,475.59,105197.0,466.8798,466.9289,466.164,466.3601,105197.0
2024-03-20 11:00:00,475.65,476.05,475.63,475.97,109577.0,466.4189,466.8112,466.3993,466.7327,109577.0
2024-03-20 11:30:00,475.96,476.06,475.36,475.69,115348.0,466.7229,466.821,466.1346,466.4582,115348.0
2024-03-20 12:00:00,475.67,475.69,475.3,475.53,627026.0,466.4386,466.4582,466.0757,466.3013,627026.0
2024-03-20 12:30:00,475.53,475.9,475.2,475.88,262281.0,466.3013,466.6641,465.9777,466.6445,262281.0
2024-03-20 13:00:00,475.89,475.89,475.12,475.22,103278.0,466.6543,466.6543,465.8992,465.9973,103278.0
2024-03-20 13:30:00,475.2,475.47,474.93,475.24,280463.0,465.9777,466.2424,465.7129,466.0169,280463.0
2024-03-20 14:00:00,475.28,477.91,475.28,477.27,636938.0,466.0561,468.6351,466.0561,468.0075,636938.0
2024-03-20 14:30:00,477.34,479.03,475.66,478.42,630429.0,468.0761,469.7333,466.4287,469.1352,630429.0
2024-03-20 15:00:00,478.57,479.92,478.4,479.8,447596.0,469.2823,470.6061,469.1156,470.4884,447596.0
2024-03-20 15:30:00,479.79,480.02,478.63,479.81,835827.0,470.4786,470.7041,469.3411,470.4982,835827.0
2024-03-21 09:30:00,482.62,483.15,482.01,482.62,580943.0,473.2537,473.7734,472.6555,473.2537,580943.0
2024-03-21 10:00:00,482.57,483.12,482.36,482.91,269034.0,473.2046,473.744,472.9987,473.538,269034.0
2024-03-21 10:30:00,482.92,483.12,482.37,482.71,257150.0,473.5479,473.744,473.0085,473.3419,257150.0
2024-03-21 11:00:00,482.8,482.96,482.23,482.59,228373.0,473.4302,473.5871,472.8712,473.2243,228373.0
2024-03-21 11:30:00,482.54,483.07,482.46,482.92,131094.0,473.1752,473.6949,473.0968,473.5479,131094.0
2024-03-21 12:00:00,482.92,483.18,482.8,483.14,225134.0,473.5479,473.8028,473.4302,473.7636,225134.0
2024-03-21 12:30:00,483.15,483.24,482.63,482.91,155785.0,473.7734,473.8616,473.2635,473.538,155785.0
2024-03-21 13:00:00,482.91,482.91,482.4,482.59,166894.0,473.538,473.538,473.0379,473.2243,166894.0
2024-03-21 13:30:00,482.56,482.72,481.98,482.05,102791.0,473.1948,473.3517,472.6261,472.6947,102791.0
2024-03-21 14:00:00,482.04,482.31,481.76,482.23,192499.0,472.6849,472.9497,472.4104,472.8712,192499.0
2024-03-21 14:30:00,482.23,482.23,481.32,481.58,157220.0,472.8712,472.8712,471.9789,472.2339,157220.0
2024-03-21 15:00:00,481.58,482.07,481.39,482.03,200173.0,472.2339,472.7143,472.0475,472.6751,200173.0
2024-03-21 15:30:00,482.02,482.36,481.21,481.39,504456.0,472.6653,472.9987,471.871,472.0475,504456.0
2024-03-22 09:30:00,479.87,480.18,479.24,479.52,459607.0,472.0722,472.3771,471.4524,471.7279,459607.0
2024-03-22 10:00:00,479.56,480.03,479.23,479.58,230005.0,471.7672,472.2296,471.4426,471.7869,230005.0
2024-03-22 10:30:00,479.59,479.59,478.87,478.88,256101.0,471.7967,471.7967,471.0884,471.0983,256101.0
2024-03-22 11:00:00,478.87,479.53,478.87,479.5,256649.0,471.0884,471.7377,471.0884,471.7082,256649.0
2024-03-22 11:30:00,479.51,479.63,479.21,479.47,333686.0,471.718,471.8361,471.4229,471.6787,333686.0
2024-03-22 12:00:00,479.5,479.57,479.04,479.26,204571.0,471.7082,471.7771,471.2557,471.4721,204571.0
2024-03-22 12:30:00,479.26,479.65,478.82,479.62,220380.0,471.4721,471.8558,471.0392,471.8262,220380.0
2024-03-22 13:00:00,479.64,479.96,479.55,479.82,95631.0,471.8459,472.1607,471.7574,472.023,95631.0
2024-03-22 13:30:00,479.83,480.3,479.69,480.26,123385.0,472.0328,472.4952,471.8951,472.4558,123385.0
2024-03-22 14:00:00,480.25,480.32,479.72,480.25,152685.0,472.446,472.5149,471.9246,472.446,152685.0
2024-03-22 14:30:00,480.24,480.25,479.73,479.93,136014.0,472.4362,472.446,471.9345,472.1312,136014.0
2024-03-22 15:00:00,479.92,479.94,478.97,479.48,197361.0,472.1214,472.141,471.1868,471.6885,197361.0
2024-03-22 15:30:00,479.49,480.07,479.06,479.09,456780.0,471.6984,472.2689,471.2753,471.3049,456780.0
2024-03-25 09:30:00,477.73,478.29,477.55,478.21,445854.0,469.967,470.5179,469.7899,470.4392,445854.0
2024-03-25 10:00:00,478.17,478.72,477.98,478.29,229527.0,470.3998,470.9409,470.2129,470.5179,229527.0
2024-03-25 10:30:00,478.32,478.51,478.07,478.5,274737.0,470.5474,470.7343,470.3014,470.7244,274737.0
2024-03-25 11:00:00,478.52,478.65,478.27,478.46,132713.0,470.7441,470.872,470.4982,470.6851,132713.0
2024-03-25 11:30:00,478.48,478.69,478.3,478.44,159683.0,470.7048,470.9114,470.5277,470.6654,159683.0
2024-03-25 12:00:00,478.48,478.55,478.17,478.36,112812.0,470.7048,470.7736,470.3998,470.5867,112812.0
2024-03-25 12:30:00,478.39,478.46,478.14,478.3,108150.0,470.6162,470.6851,470.3703,470.5277,108150.0
2024-03-25 13:00:00,478.32,478.45,478.04,478.4,123501.0,470.5474,470.6753,470.2719,470.6261,123501.0
2024-03-25 13:30:00,478.41,478.57,478.32,478.53,128769.0,470.6359,470.7933,470.5474,470.754,128769.0
2024-03-25 14:00:00,478.54,478.75,478.44,478.71,106833.0,470.7638,470.9704,470.6654,470.931,106833.0
2024-03-25 14:30:00,478.71,478.79,478.35,478.68,104715.0,470.931,471.0097,470.5769,470.9015,104715.0
2024-03-25 15:00:00,478.66,478.66,478.1,478.18,170417.0,470.8818,470.8818,470.3309,470.4096,170417.0
2024-03-25 15:30:00,478.18,478.56,477.63,477.76,654532.0,470.4096,470.7835,469.8686,469.9965,654532.0
2024-03-26 09:30:00,479.06,479.23,478.69,479.05,374552.0,471.2753,471.4426,470.9114,471.2655,374552.0
2024-03-26 10:00:00,479.08,479.37,478.76,478.91,427729.0,471.295,471.5803,470.9802,471.1278,427729.0
2024-03-26 10:30:00,478.91,479.17,478.54,479.1,273314.0,471.1278,471.3836,470.7638,471.3147,273314.0
2024-03-26 11:00:00,479.14,479.2,478.95,479.1,321048.0,471.354,471.4131,471.1671,471.3147,321048.0
2024-03-26 11:30:00,479.1,479.23,478.92,479.22,124663.0,471.3147,471.4426,471.1376,471.4327,124663.0
2024-03-26 12:00:00,479.2,479.25,478.77,478.97,143228.0,471.4131,471.4623,470.9901,471.1868,143228.0
2024-03-26 12:30:00,478.95,478.96,478.61,478.73,140561.0,471.1671,471.177,470.8327,470.9507,140561.0
2024-03-26 13:00:00,478.7,478.85,478.59,478.73,109980.0,470.9212,471.0688,470.813,470.9507,109980.0
2024-03-26 13:30:00,478.71,478.84,478.37,478.51,138910.0,470.931,471.0589,470.5966,470.7343,138910.0
2024-03-26 14:00:00,478.52,478.85,478.51,478.82,70023.0,470.7441,471.0688,470.7343,471.0392,70023.0
2024-03-26 14:30:00,478.81,478.88,478.52,478.71,134136.0,471.0294,471.0983,470.7441,470.931,134136.0
2024-03-26 15:00:00,478.72,478.77,477.9,478.13,276096.0,470.9409,470.9901,470.1342,470.3605,276096.0
2024-03-26 15:30:00,478.14,478.15,476.43,476.66,1375127.0,470.3703,470.3801,468.6881,468.9143,1375127.0
2024-03-27 09:30:00,479.51,479.54,478.57,478.72,406614.0,471.718,471.7475,470.7933,470.9409,406614.0
2024-03-27 10:00:00,478.76,478.78,477.69,477.83,608973.0,470.9802,470.9999,469.9276,470.0653,608973.0
2024-03-27 10:30:00,477.84,478.3,477.57,477.75,425080.0,470.0752,470.5277,469.8096,469.9866,425080.0
2024-03-27 11:00:00,477.76,478.1,477.64,477.67,214862.0,469.9965,470.3309,469.8784,469.9079,214862.0
2024-03-27 11:30:00,477.66,477.98,477.48,477.51,174292.0,469.8981,470.2129,469.721,469.7505,174292.0
2024-03-27 12:00:00,477.52,478.03,477.45,477.98,143635.0,469.7604,470.2621,469.6915,470.2129,143635.0
2024-03-27 12:30:00,478.0,478.36,478.0,478.2,106416.0,470.2326,470.5867,470.2326,470.4293,106416.0
2024-03-27 13:00:00,478.22,478.37,477.69,478.23,99943.0,470.449,470.5966,469.9276,470.4588,99943.0
2024-03-27 13:30:00,478.23,478.31,478.01,478.09,93326.0,470.4588,470.5375,470.2424,470.3211,93326.0
2024-03-27 14:00:00,478.09,478.76,477.94,478.67,87598.0,470.3211,470.9802,470.1735,470.8917,87598.0
2024-03-27 14:30:00,478.75,478.81,478.05,478.17,139602.0,470.9704,471.0294,470.2818,470.3998,139602.0
2024-03-27 15:00:00,478.16,478.85,477.79,478.72,195421.0,470.39,471.0688,470.026,470.9409,195421.0
2024-03-27 15:30:00,478.74,480.87,478.63,480.83,794560.0,470.9605,473.0559,470.8523,473.0166,794560.0
2024-03-28 09:30:00,480.87,481.29,480.5,480.92,364861.0,473.0559,473.4691,472.6919,473.1051,364861.0
2024-03-28 10:00:00,480.97,481.35,480.62,480.81,165021.0,473.1543,473.5281,472.81,472.9969,165021.0
2024-03-28 10:30:00,480.82,481.15,480.74,481.08,160702.0,473.0067,473.3314,472.928,473.2625,160702.0
2024-03-28 11:00:00,481.08,481.24,480.84,481.2,256817.0,473.2625,473.4199,473.0264,473.3806,256817.0
2024-03-28 11:30:00,481.21,481.33,480.9,481.22,131487.0,473.3904,473.5085,473.0854,473.4002,131487.0
2024-03-28 12:00:00,481.21,481.21,480.82,481.1,148385.0,473.3904,473.3904,473.0067,473.2822,148385.0
2024-03-28 12:30:00,481.09,481.09,480.77,481.0,159313.0,473.2724,473.2724,472.9576,473.1838,159313.0
2024-03-28 13:00:00,480.96,481.11,480.69,480.76,104587.0,473.1445,473.292,472.8789,472.9477,104587.0
2024-03-28 13:30:00,480.76,481.1,480.62,481.01,112084.0,472.9477,473.2822,472.81,473.1937,112084.0
2024-03-28 14:00:00,481.03,481.27,480.78,481.15,105457.0,473.2133,473.4494,472.9674,473.3314,105457.0
2024-03-28 14:30:00,481.17,481.83,480.71,481.72,175773.0,473.3511,474.0003,472.8985,473.8921,175773.0
2024-03-28 15:00:00,481.73,482.12,481.24,482.0,183866.0,473.902,474.2856,473.4199,474.1676,183866.0
2024-03-28 15:30:00,482.03,482.16,480.57,480.62,563554.0,474.1971,474.325,472.7608,472.81,563554.0
2024-04-01 09:30:00,481.46,481.96,481.12,481.69,628750.0,473.6363,474.1282,473.3019,473.8626,628750.0
2024-04-01 10:00:00,481.6,481.76,480.52,480.65,437135.0,473.7741,473.9315,472.7116,472.8395,437135.0
2024-04-01 10:30:00,480.64,480.76,479.86,480.06,398575.0,472.8297,472.9477,472.0623,472.2591,398575.0
2024-04-01 11:00:00,480.05,480.15,479.19,479.83,221909.0,472.2493,472.3476,471.4032,472.0328,221909.0
2024-04-01 11:30:00,479.82,479.82,478.93,478.95,189414.0,472.023,472.023,471.1475,471.1671,189414.0
2024-04-01 12:00:00,478.95,479.79,478.83,479.72,175014.0,471.1671,471.9935,471.0491,471.9246,175014.0
2024-04-01 12:30:00,479.77,479.96,479.67,479.68,138540.0,471.9738,472.1607,471.8754,471.8853,138540.0
2024-04-01 13:00:00,479.62,479.68,478.9,479.32,211967.0,471.8262,471.8853,471.1179,471.5311,211967.0
2024-04-01 13:30:00,479.38,479.64,479.19,479.51,153545.0,471.5901,471.8459,471.4032,471.718,153545.0
2024-04-01 14:00:00,479.51,479.81,479.29,479.64,168064.0,471.718,472.0132,471.5016,471.8459,168064.0
2024-04-01 14:30:00,479.68,479.9,479.51,479.64,145934.0,471.8853,472.1017,471.718,471.8459,145934.0
2024-04-01 15:00:00,479.63,480.07,479.48,479.65,303324.0,471.8361,472.2689,471.6885,471.8558,303324.0
2024-04-01 15:30:00,479.65,480.48,479.41,479.98,573872.0,471.8558,472.6723,471.6197,472.1804,573872.0
2024-04-02 09:30:00,476.33,476.51,475.04,475.65,610880.0,468.5897,468.7668,467.3207,467.9208,610880.0
2024-04-02 10:00:00,475.72,476.08,474.71,475.32,456608.0,467.9896,468.3438,466.996,467.5961,456608.0
2024-04-02 10:30:00,475.31,475.74,474.96,475.12,227916.0,467.5863,468.0093,467.242,467.3994,227916.0
2024-04-02 11:00:00,475.12,475.92,475.06,475.74,132841.0,467.3994,468.1864,467.3403,468.0093,132841.0
2024-04-02 11:30:00,475.71,475.96,475.17,475.27,198757.0,467.9798,468.2257,467.4486,467.5469,198757.0
2024-04-02 12:00:00,475.26,475.59,475.09,475.58,108820.0,467.5371,467.8617,467.3699,467.8519,108820.0
2024-04-02 12:30:00,475.53,476.09,475.45,476.05,109761.0,467.8027,468.3536,467.724,468.3143,109761.0
2024-04-02 13:00:00,476.08,476.2,475.62,475.8,140588.0,468.3438,468.4618,467.8912,468.0683,140588.0
2024-04-02 13:30:00,475.8,476.02,475.5,475.86,150468.0,468.0683,468.2847,467.7732,468.1273,150468.0
2024-04-02 14:00:00,475.86,476.19,475.78,476.0,149039.0,468.1273,468.452,468.0486,468.2651,149039.0
2024-04-02 14:30:00,476.0,476.21,475.79,475.89,132589.0,468.2651,468.4717,468.0585,468.1569,132589.0
2024-04-02 15:00:00,475.9,476.64,475.86,476.47,200203.0,468.1667,468.8947,468.1273,468.7274,200203.0
2024-04-02 15:30:00,476.52,476.99,476.35,476.88,686782.0,468.7766,469.239,468.6094,469.1308,686782.0
2024-04-03 09:30:00,475.84,476.66,475.79,476.44,314915.0,468.1077,468.9143,468.0585,468.6979,314915.0
2024-04-03 10:00:00,476.51,478.51,476.49,478.32,349365.0,468.7668,470.7343,468.7471,470.5474,349365.0
2024-04-03 10:30:00,478.31,478.71,478.11,478.55,1705916.0,470.5375,470.931,470.3408,470.7736,1705916.0
2024-04-03 11:00:00,478.57,478.81,478.51,478.68,177066.0,470.7933,471.0294,470.7343,470.9015,177066.0
2024-04-03 11:30:00,478.69,478.77,478.02,478.11,178075.0,470.9114,470.9901,470.2522,470.3408,178075.0
2024-04-03 12:00:00,478.09,478.52,477.7,478.52,202969.0,470.3211,470.7441,469.9374,470.7441,202969.0
2024-04-03 12:30:00,478.52,478.69,477.38,478.21,245928.0,470.7441,470.9114,469.6226,470.4392,245928.0
2024-04-03 13:00:00,478.26,478.55,478.21,478.51,115363.0,470.4883,470.7736,470.4392,470.7343,115363.0
2024-04-03 13:30:00,478.53,478.64,478.28,478.44,81246.0,470.754,470.8622,470.508,470.6654,81246.0
2024-04-03 14:00:00,478.42,478.64,478.08,478.11,128349.0,470.6457,470.8622,470.3113,470.3408,128349.0
2024-04-03 14:30:00,478.1,478.3,477.78,477.89,176695.0,470.3309,470.5277,470.0161,470.1244,176695.0
2024-04-03 15:00:00,477.89,477.93,475.88,476.58,358584.0,470.1244,470.1637,468.147,468.8356,358584.0
2024-04-03 15:30:00,476.52,477.72,476.35,477.37,831197.0,468.7766,469.9571,468.6094,469.6128,831197.0
2024-04-04 09:30:00,481.2,481.33,480.32,480.54,487026.0,473.3806,473.5085,472.5149,472.7313,487026.0
2024-04-04 10:00:00,480.54,480.71,480.24,480.59,167361.0,472.7313,472.8985,472.4362,472.7805,167361.0
2024-04-04 10:30:00,480.61,480.64,480.31,480.43,143113.0,472.8002,472.8297,472.505,472.6231,143113.0
2024-04-04 11:00:00,480.42,480.55,480.11,480.44,159833.0,472.6132,472.7411,472.3083,472.6329,159833.0
2024-04-04 11:30:00,480.47,480.95,480.41,480.94,113954.0,472.6624,473.1346,472.6034,473.1248,113954.0
2024-04-04 12:00:00,480.94,481.48,480.85,481.15,144221.0,473.1248,473.656,473.0363,473.3314,144221.0
2024-04-04 12:30:00,481.14,481.25,480.95,481.08,166044.0,473.3215,473.4298,473.1346,473.2625,166044.0
2024-04-04 13:00:00,481.07,481.1,480.82,480.84,129929.0,473.2527,473.2822,473.0067,473.0264,129929.0
2024-04-04 13:30:00,480.83,480.85,479.48,479.64,173943.0,473.0166,473.0363,471.6885,471.8459,173943.0
2024-04-04 14:00:00,479.63,479.63,475.95,476.09,474619.0,471.8361,471.8361,468.2159,468.3536,474619.0
2024-04-04 14:30:00,476.07,476.07,473.79,474.15,609272.0,468.3339,468.3339,466.091,466.4451,609272.0
2024-04-04 15:00:00,474.12,474.3,472.11,472.14,735133.0,466.4156,466.5927,464.4383,464.4678,735133.0
2024-04-04 15:30:00,472.14,472.73,471.27,471.52,938850.0,464.4678,465.0482,463.6119,463.8579,938850.0
2024-04-05 09:30:00,472.85,474.62,472.42,474.2,625083.0,465.1663,466.9075,464.7432,466.4943,625083.0
2024-04-05 10:00:00,474.17,474.64,473.23,473.74,263628.0,466.4648,466.9272,465.5401,466.0418,263628.0
2024-04-05 10:30:00,473.78,476.17,473.54,476.13,209000.0,466.0811,468.4323,465.845,468.393,209000.0
2024-04-05 11:00:00,476.12,476.16,474.68,475.97,302836.0,468.3831,468.4225,466.9665,468.2356,302836.0
2024-04-05 11:30:00,475.95,477.66,475.71,477.4,268698.0,468.2159,469.8981,467.9798,469.6423,268698.0
2024-04-05 12:00:00,477.43,477.94,477.21,477.58,428715.0,469.6718,470.1735,469.4554,469.8194,428715.0
2024-04-05 12:30:00,477.6,478.33,477.1,478.25,211673.0,469.8391,470.5572,469.3472,470.4785,211673.0
2024-04-05 13:00:00,478.23,478.31,476.78,477.25,262956.0,470.4588,470.5375,469.0324,469.4948,262956.0
2024-04-05 13:30:00,477.28,477.55,475.58,475.91,226001.0,469.5243,469.7899,467.8519,468.1765,226001.0
2024-04-05 14:00:00,475.91,477.26,475.16,475.9,321014.0,468.1765,469.5046,467.4387,468.1667,321014.0
2024-04-05 14:30:00,475.95,476.74,475.39,475.99,216233.0,468.2159,468.993,467.665,468.2552,216233.0
2024-04-05 15:00:00,475.99,476.45,475.8,476.22,238646.0,468.2552,468.7078,468.0683,468.4815,238646.0
2024-04-05 15:30:00,476.21,477.27,476.12,476.46,351374.0,468.4717,469.5144,468.3831,468.7176,351374.0
2024-04-08 09:30:00,477.15,477.35,476.12,476.84,429339.0,469.3964,469.5931,468.3831,469.0914,429339.0
2024-04-08 10:00:00,476.85,477.54,476.29,477.47,1358155.0,469.1013,469.78,468.5504,469.7112,1358155.0
2024-04-08 10:30:00,477.5,478.07,477.48,477.93,166312.0,469.7407,470.3014,469.721,470.1637,166312.0
2024-04-08 11:00:00,477.99,478.05,477.34,477.47,109926.0,470.2227,470.2818,469.5833,469.7112,109926.0
2024-04-08 11:30:00,477.45,477.45,476.36,476.76,159600.0,469.6915,469.6915,468.6192,469.0127,159600.0
2024-04-08 12:00:00,476.76,476.78,475.97,476.64,196919.0,469.0127,469.0324,468.2356,468.8947,196919.0
2024-04-08 12:30:00,476.61,477.4,476.51,477.4,192845.0,468.8652,469.6423,468.7668,469.6423,192845.0
2024-04-08 13:00:00,477.4,477.41,476.8,477.24,189491.0,469.6423,469.6522,469.0521,469.4849,189491.0
2024-04-08 13:30:00,477.23,477.35,476.68,477.25,105764.0,469.4751,469.5931,468.934,469.4948,105764.0
2024-04-08 14:00:00,477.32,477.44,476.96,477.16,95211.0,469.5636,469.6817,469.2095,469.4062,95211.0
2024-04-08 14:30:00,477.15,477.24,476.7,477.24,104935.0,469.3964,469.4849,468.9537,469.4849,104935.0
2024-04-08 15:00:00,477.27,477.33,476.78,477.25,143148.0,469.5144,469.5735,469.0324,469.4948,143148.0
2024-04-08 15:30:00,477.22,477.62,476.3,476.71,429541.0,469.4652,469.8587,468.5602,468.9635,429541.0
2024-04-09 09:30:00,478.38,478.6,476.81,476.9,390332.0,470.6064,470.8228,469.0619,469.1504,390332.0
2024-04-09 10:00:00,476.9,477.24,475.56,475.7,872172.0,469.1504,469.4849,467.8322,467.9699,872172.0
2024-04-09 10:30:00,475.72,475.72,472.74,473.81,496728.0,467.9896,467.9896,465.058,466.1107,496728.0
2024-04-09 11:00:00,473.74,474.72,473.52,474.19,258365.0,466.0418,467.0059,465.8254,466.4845,258365.0
2024-04-09 11:30:00,474.26,475.27,473.99,475.04,227989.0,466.5533,467.5469,466.2877,467.3207,227989.0
2024-04-09 12:00:00,474.97,475.75,474.96,475.41,176158.0,467.2518,468.0191,467.242,467.6847,176158.0
2024-04-09 12:30:00,475.41,475.86,474.79,474.96,150989.0,467.6847,468.1273,467.0747,467.242,150989.0
2024-04-09 13:00:00,474.94,475.75,474.79,475.27,169109.0,467.2223,468.0191,467.0747,467.5469,169109.0
2024-04-09 13:30:00,475.33,475.72,474.86,474.86,132670.0,467.606,467.9896,467.1436,467.1436,132670.0
2024-04-09 14:00:00,474.86,475.39,474.47,474.86,159768.0,467.1436,467.665,466.7599,467.1436,159768.0
2024-04-09 14:30:00,474.87,475.04,474.5,474.71,115644.0,467.1534,467.3207,466.7894,466.996,115644.0
2024-04-09 15:00:00,474.63,476.62,473.98,476.56,184429.0,466.9173,468.875,466.2779,468.816,184429.0
2024-04-09 15:30:00,476.59,477.41,475.58,477.31,487775.0,468.8455,469.6522,467.8519,469.5538,487775.0
2024-04-10 09:30:00,471.91,472.84,471.18,472.25,668754.0,464.2415,465.1564,463.5234,464.576,668754.0
2024-04-10 10:00:00,472.35,473.42,471.93,473.11,304961.0,464.6744,465.727,464.2612,465.422,304961.0
2024-04-10 10:30:00,473.06,474.39,472.39,472.79,272630.0,465.3728,466.6812,464.7137,465.1072,272630.0
2024-04-10 11:00:00,472.84,472.88,471.94,472.86,550842.0,465.1564,465.1958,464.271,465.1761,550842.0
2024-04-10 11:30:00,472.87,472.9,471.53,471.8,195732.0,465.1859,465.2154,463.8677,464.1333,195732.0
2024-04-10 12:00:00,471.84,472.21,471.5,471.87,126918.0,464.1727,464.5367,463.8382,464.2022,126918.0
2024-04-10 12:30:00,471.88,472.69,471.73,472.56,252156.0,464.212,465.0089,464.0645,464.881,252156.0
2024-04-10 13:00:00,472.64,473.46,470.67,472.28,491916.0,464.9597,465.7663,463.0217,464.6055,491916.0
2024-04-10 13:30:00,472.25,473.24,470.84,472.3,464434.0,464.576,465.5499,463.1889,464.6252,464434.0
2024-04-10 14:00:00,472.31,473.03,471.58,471.66,374534.0,464.635,465.3433,463.9169,463.9956,374534.0
2024-04-10 14:30:00,471.63,472.58,471.12,471.14,262172.0,463.9661,464.9006,463.4644,463.484,262172.0
2024-04-10 15:00:00,471.15,473.39,471.0,472.64,381942.0,463.4939,465.6975,463.3463,464.9597,381942.0
2024-04-10 15:30:00,472.67,473.34,471.89,472.68,508038.0,464.9892,465.6483,464.2219,464.999,508038.0
2024-04-11 09:30:00,473.98,474.12,472.55,472.89,335421.0,466.2779,466.4156,464.8711,465.2056,335421.0
2024-04-11 10:00:00,473.03,473.03,470.67,471.15,1202994.0,465.3433,465.3433,463.0217,463.4939,1202994.0
2024-04-11 10:30:00,471.19,472.24,471.01,471.67,278606.0,463.5332,464.5662,463.3562,464.0054,278606.0
2024-04-11 11:00:00,471.74,472.61,471.64,472.02,107658.0,464.0743,464.9302,463.9759,464.3497,107658.0
2024-04-11 11:30:00,472.03,473.73,471.91,473.63,188525.0,464.3596,466.032,464.2415,465.9336,188525.0
2024-04-11 12:00:00,473.65,473.82,473.16,473.16,209191.0,465.9533,466.1205,465.4712,465.4712,209191.0
2024-04-11 12:30:00,473.18,473.92,473.1,473.6,89910.0,465.4909,466.2189,465.4122,465.9041,89910.0
2024-04-11 13:00:00,473.61,476.0,473.25,475.65,306498.0,465.9139,468.2651,465.5598,467.9208,306498.0
2024-04-11 13:30:00,475.72,476.21,475.16,476.12,211016.0,467.9896,468.4717,467.4387,468.3831,211016.0
2024-04-11 14:00:00,476.13,477.25,476.05,477.07,211533.0,468.393,469.4948,468.3143,469.3177,211533.0
2024-04-11 14:30:00,477.18,477.43,476.64,476.77,182042.0,469.4259,469.6718,468.8947,469.0226,182042.0
2024-04-11 15:00:00,476.73,477.2,476.58,476.93,161729.0,468.9832,469.4456,468.8356,469.18,161729.0
2024-04-11 15:30:00,476.92,477.33,476.07,476.13,420444.0,469.1701,469.5735,468.3339,468.393,420444.0
2024-04-12 09:30:00,472.77,474.05,472.5,473.66,288825.0,465.0876,466.3468,464.8219,465.9631,288825.0
2024-04-12 10:00:00,473.69,473.69,472.03,472.27,397051.0,465.9926,465.9926,464.3596,464.5957,397051.0
2024-04-12 10:30:00,472.2,472.5,470.6,470.85,325362.0,464.5268,464.8219,462.9528,463.1988,325362.0
2024-04-12 11:00:00,470.82,471.98,470.78,471.98,260570.0,463.1692,464.3104,463.1299,464.3104,260570.0
2024-04-12 11:30:00,472.01,472.43,471.62,471.9,193003.0,464.3399,464.7531,463.9562,464.2317,193003.0
2024-04-12 12:00:00,471.91,471.98,470.36,470.42,463548.0,464.2415,464.3104,462.7167,462.7757,463548.0
2024-04-12 12:30:00,470.42,470.59,469.2,469.27,470099.0,462.7757,462.943,461.5756,461.6444,470099.0
2024-04-12 13:00:00,469.27,469.73,468.27,468.5,334565.0,461.6444,462.097,460.6607,460.8869,334565.0
2024-04-12 13:30:00,468.46,469.86,468.12,469.21,398338.0,460.8476,462.2248,460.5131,461.5854,398338.0
2024-04-12 14:00:00,469.19,470.04,468.71,469.34,374872.0,461.5657,462.4019,461.0935,461.7133,374872.0
2024-04-12 14:30:00,469.36,469.39,468.34,468.36,300783.0,461.733,461.7625,460.7295,460.7492,300783.0
2024-04-12 15:00:00,468.37,468.82,467.91,468.28,356872.0,460.7591,461.2017,460.3065,460.6705,356872.0
2024-04-12 15:30:00,468.29,469.59,468.06,469.51,886638.0,460.6804,461.9592,460.4541,461.8805,886638.0
2024-04-15 09:30:00,473.47,473.59,472.65,473.24,740868.0,465.7762,465.8942,464.9695,465.5499,740868.0
2024-04-15 10:00:00,473.24,473.35,470.53,471.11,647324.0,465.5499,465.6581,462.884,463.4545,647324.0
2024-04-15 10:30:00,471.12,471.49,469.71,469.71,431051.0,463.4644,463.8284,462.0773,462.0773,431051.0
2024-04-15 11:00:00,469.76,470.22,469.5,470.19,317342.0,462.1265,462.579,461.8707,462.5495,317342.0
2024-04-15 11:30:00,470.24,471.13,470.14,470.86,332000.0,462.5987,463.4742,462.5003,463.2086,332000.0
2024-04-15 12:00:00,470.86,471.13,469.09,469.3,178884.0,463.2086,463.4742,461.4674,461.6739,178884.0
2024-04-15 12:30:00,469.23,469.26,468.29,468.8,347234.0,461.6051,461.6346,460.6804,461.1821,347234.0
2024-04-15 13:00:00,468.78,469.23,465.56,465.56,421157.0,461.1624,461.6051,457.9947,457.9947,421157.0
2024-04-15 13:30:00,465.6,465.81,464.14,465.44,905867.0,458.0341,458.2407,456.5978,457.8767,905867.0
2024-04-15 14:00:00,465.38,465.45,463.9,464.24,525268.0,457.8176,457.8865,456.3617,456.6962,525268.0
2024-04-15 14:30:00,464.22,465.5,463.62,464.28,434106.0,456.6765,457.9357,456.0862,456.7355,434106.0
2024-04-15 15:00:00,464.26,464.37,462.85,463.5,399353.0,456.7158,456.8241,455.3288,455.9682,399353.0
2024-04-15 15:30:00,463.47,464.36,463.45,463.65,620164.0,455.9387,456.8142,455.919,456.1158,620164.0
2024-04-16 09:30:00,464.05,464.3,462.26,463.62,534175.0,456.5093,456.7552,454.7483,456.0862,534175.0
2024-04-16 10:00:00,463.62,464.33,462.47,462.47,193809.0,456.0862,456.7847,454.9549,454.9549,193809.0
2024-04-16 10:30:00,462.43,462.99,461.78,462.37,303969.0,454.9156,455.4665,454.2761,454.8566,303969.0
2024-04-16 11:00:00,462.37,463.51,462.18,463.37,227425.0,454.8566,455.978,454.6696,455.8403,227425.0
2024-04-16 11:30:00,463.33,464.43,462.9,463.45,153117.0,455.801,456.8831,455.3779,455.919,153117.0
2024-04-16 12:00:00,463.42,464.1,462.76,463.58,234979.0,455.8895,456.5584,455.2402,456.0469,234979.0
2024-04-16 12:30:00,463.75,464.21,463.39,463.8,130378.0,456.2141,456.6667,455.86,456.2633,130378.0
2024-04-16 13:00:00,463.8,464.16,462.98,463.5,230584.0,456.2633,456.6175,455.4566,455.9682,230584.0
2024-04-16 13:30:00,463.53,464.0,461.59,463.17,537899.0,455.9977,456.4601,454.0892,455.6436,537899.0
2024-04-16 14:00:00,463.16,465.51,461.94,462.34,583985.0,455.6337,457.9455,454.4335,454.827,583985.0
2024-04-16 14:30:00,462.29,464.87,462.29,464.87,330373.0,454.7779,457.3159,454.7779,457.3159,330373.0
2024-04-16 15:00:00,464.86,464.91,463.9,464.71,253240.0,457.3061,457.3553,456.3617,457.1585,253240.0
2024-04-16 15:30:00,464.64,464.65,462.56,462.76,566554.0,457.0897,457.0995,455.0435,455.2402,566554.0
2024-04-17 09:30:00,465.11,465.24,464.17,464.4,384244.0,457.552,457.6799,456.6273,456.8536,384244.0
2024-04-17 10:00:00,464.42,464.42,462.73,463.56,326671.0,456.8732,456.8732,455.2107,456.0272,326671.0
2024-04-17 10:30:00,463.56,463.65,461.57,462.2,256133.0,456.0272,456.1158,454.0696,454.6893,256133.0
2024-04-17 11:00:00,462.23,463.22,461.46,461.49,261281.0,454.7188,455.6927,453.9613,453.9909,261281.0
2024-04-17 11:30:00,461.45,461.55,460.47,461.12,353181.0,453.9515,454.0499,452.9874,453.6269,353181.0
2024-04-17 12:00:00,461.05,461.16,459.73,459.97,394835.0,453.558,453.6662,452.2595,452.4956,394835.0
2024-04-17 12:30:00,459.93,460.02,458.73,459.44,408156.0,452.4562,452.5447,451.2757,451.9742,408156.0
2024-04-17 13:00:00,459.48,461.17,459.26,461.17,389752.0,452.0135,453.6761,451.7971,453.6761,389752.0
2024-04-17 13:30:00,461.18,461.89,460.52,461.74,250931.0,453.6859,454.3844,453.0366,454.2368,250931.0
2024-04-17 14:00:00,461.76,461.87,460.86,461.25,222949.0,454.2565,454.3647,453.3711,453.7548,222949.0
2024-04-17 14:30:00,461.25,463.2,460.73,461.03,378452.0,453.7548,455.6731,453.2432,453.5383,378452.0
2024-04-17 15:00:00,460.99,460.99,459.88,460.21,275356.0,453.499,453.499,452.407,452.7317,275356.0
2024-04-17 15:30:00,460.33,461.18,459.94,459.99,563143.0,452.8497,453.6859,452.466,452.5152,563143.0
2024-04-18 09:30:00,461.36,461.43,459.28,460.61,464180.0,453.863,453.9318,451.8168,453.1252,464180.0
2024-04-18 10:00:00,460.62,461.58,459.88,461.43,302376.0,453.135,454.0794,452.407,453.9318,302376.0
2024-04-18 10:30:00,461.41,463.05,461.41,462.65,254887.0,453.9122,455.5255,453.9122,455.132,254887.0
2024-04-18 11:00:00,462.66,463.3,462.38,462.47,227332.0,455.1418,455.7714,454.8664,454.9549,227332.0
2024-04-18 11:30:00,462.56,462.64,461.97,462.2,122596.0,455.0435,455.1222,454.4631,454.6893,122596.0
2024-04-18 12:00:00,462.17,462.55,461.59,461.96,165574.0,454.6598,455.0336,454.0892,454.4532,165574.0
2024-04-18 12:30:00,461.93,461.95,460.11,460.23,370513.0,454.4237,454.4434,452.6333,452.7513,370513.0
2024-04-18 13:00:00,460.24,460.55,458.48,459.76,303807.0,452.7612,453.0661,451.0298,452.289,303807.0
2024-04-18 13:30:00,459.77,459.77,458.55,459.17,202495.0,452.2988,452.2988,451.0986,451.7086,202495.0
2024-04-18 14:00:00,459.1,459.93,458.26,459.11,220083.0,451.6397,452.4562,450.8133,451.6495,220083.0
2024-04-18 14:30:00,459.14,459.24,458.21,458.58,181435.0,451.679,451.7774,450.7642,451.1281,181435.0
2024-04-18 15:00:00,458.59,459.82,458.59,459.33,217315.0,451.138,452.348,451.138,451.866,217315.0
2024-04-18 15:30:00,459.4,460.28,458.8,459.02,431600.0,451.9348,452.8005,451.3446,451.561,431600.0
2024-04-19 09:30:00,459.0,459.94,458.3,459.22,422521.0,451.5413,452.466,450.8527,451.7577,422521.0
2024-04-19 10:00:00,459.2,459.62,457.33,458.08,332368.0,451.7381,452.1512,449.8985,450.6363,332368.0
2024-04-19 10:30:00,458.11,458.84,457.35,458.19,281174.0,450.6658,451.3839,449.9181,450.7445,281174.0
2024-04-19 11:00:00,458.16,458.56,457.27,457.57,237333.0,450.715,451.1085,449.8394,450.1346,237333.0
2024-04-19 11:30:00,457.53,458.0,456.76,456.9,221516.0,450.0952,450.5576,449.3377,449.4754,221516.0
2024-04-19 12:00:00,456.91,457.49,455.12,455.12,324895.0,449.4853,450.0559,447.7244,447.7244,324895.0
2024-04-19 12:30:00,455.18,456.98,455.01,456.85,179386.0,447.7834,449.5541,447.6162,449.4263,179386.0
2024-04-19 13:00:00,456.86,457.45,456.27,456.41,224392.0,449.4361,450.0165,448.8557,448.9934,224392.0
2024-04-19 13:30:00,456.41,458.08,456.37,457.06,161358.0,448.9934,450.6363,448.9541,449.6328,161358.0
2024-04-19 14:00:00,457.04,457.05,455.36,455.36,211375.0,449.6132,449.623,447.9605,447.9605,211375.0
2024-04-19 14:30:00,455.36,455.82,454.05,454.89,406042.0,447.9605,448.413,446.6718,447.4981,406042.0
2024-04-19 15:00:00,454.85,455.58,454.08,455.0,342996.0,447.4588,448.1769,446.7013,447.6063,342996.0
2024-04-19 15:30:00,455.0,455.48,453.9,455.06,2410772.0,447.6063,448.0785,446.5242,447.6653,2410772.0
2024-04-22 09:30:00,457.55,457.77,456.57,457.33,678284.0,450.1149,450.3313,449.1508,449.8985,678284.0
2024-04-22 10:00:00,457.35,457.87,456.07,456.25,283848.0,449.9181,450.4297,448.6589,448.836,283848.0
2024-04-22 10:30:00,456.29,457.07,455.84,456.05,259345.0,448.8754,449.6427,448.4327,448.6393,259345.0
2024-04-22 11:00:00,456.02,456.26,455.35,456.25,256116.0,448.6097,448.8458,447.9506,448.836,256116.0
2024-04-22 11:30:00,456.26,457.14,456.22,457.11,156928.0,448.8458,449.7115,448.8065,449.682,156928.0
2024-04-22 12:00:00,457.15,458.14,457.05,457.49,219573.0,449.7214,450.6953,449.623,450.0559,219573.0
2024-04-22 12:30:00,457.5,458.1,457.06,458.08,117344.0,450.0657,450.6559,449.6328,450.6363,117344.0
2024-04-22 13:00:00,458.1,459.58,457.93,459.57,190680.0,450.6559,452.1119,450.4887,452.1021,190680.0
2024-04-22 13:30:00,459.56,461.28,459.44,460.87,289208.0,452.0922,453.7843,451.9742,453.3809,289208.0
2024-04-22 14:00:00,460.92,461.67,460.64,461.44,172517.0,453.4301,454.1679,453.1547,453.9417,172517.0
2024-04-22 14:30:00,461.45,461.73,460.14,460.75,336015.0,453.9515,454.227,452.6628,453.2629,336015.0
2024-04-22 15:00:00,460.74,460.8,459.78,460.11,179246.0,453.253,453.3121,452.3086,452.6333,179246.0
2024-04-22 15:30:00,460.0,460.13,458.53,459.23,651854.0,452.5251,452.653,451.079,451.7676,651854.0
2024-04-23 09:30:00,461.18,462.81,460.67,462.38,479919.0,453.6859,455.2894,453.1842,454.8664,479919.0
2024-04-23 10:00:00,462.47,463.58,462.06,463.54,248652.0,454.9549,456.0469,454.5516,456.0075,248652.0
2024-04-23 10:30:00,463.56,464.46,463.49,464.33,213135.0,456.0272,456.9126,455.9584,456.7847,213135.0
2024-04-23 11:00:00,464.39,464.42,463.3,464.02,147958.0,456.8437,456.8732,455.7714,456.4797,147958.0
2024-04-23 11:30:00,463.92,464.15,463.47,463.5,150197.0,456.3814,456.6076,455.9387,455.9682,150197.0
2024-04-23 12:00:00,463.57,464.54,463.44,464.43,351908.0,456.0371,456.9913,455.9092,456.8831,351908.0
2024-04-23 12:30:00,464.45,464.68,464.1,464.34,98101.0,456.9028,457.129,456.5584,456.7945,98101.0
2024-04-23 13:00:00,464.3,464.65,463.78,464.47,127771.0,456.7552,457.0995,456.2436,456.9224,127771.0
2024-04-23 13:30:00,464.47,465.11,464.28,465.03,157769.0,456.9224,457.552,456.7355,457.4733,157769.0
2024-04-23 14:00:00,465.04,465.13,464.6,464.99,170435.0,457.4832,457.5717,457.0503,457.434,170435.0
2024-04-23 14:30:00,465.0,465.12,464.41,464.84,118677.0,457.4438,457.5619,456.8634,457.2864,118677.0
2024-04-23 15:00:00,464.82,464.85,464.12,464.49,116624.0,457.2667,457.2963,456.5781,456.9421,116624.0
2024-04-23 15:30:00,464.47,464.84,464.13,464.78,478412.0,456.9224,457.2864,456.588,457.2274,478412.0
2024-04-24 09:30:00,465.57,466.31,465.0,465.26,456381.0,458.0046,458.7325,457.4438,457.6996,456381.0
2024-04-24 10:00:00,465.25,466.11,465.01,465.27,182610.0,457.6898,458.5358,457.4537,457.7094,182610.0
2024-04-24 10:30:00,465.28,465.44,464.15,464.35,187047.0,457.7193,457.8767,456.6076,456.8044,187047.0
2024-04-24 11:00:00,464.35,464.5,463.26,463.79,346036.0,456.8044,456.9519,455.7321,456.2535,346036.0
2024-04-24 11:30:00,463.8,464.25,462.87,463.0,166694.0,456.2633,456.706,455.3484,455.4763,166694.0
2024-04-24 12:00:00,462.99,463.59,462.71,463.3,190923.0,455.4665,456.0567,455.191,455.7714,190923.0
2024-04-24 12:30:00,463.29,463.56,462.44,463.51,309478.0,455.7616,456.0272,454.9254,455.978,309478.0
2024-04-24 13:00:00,463.51,464.37,463.28,464.33,318401.0,455.978,456.8241,455.7518,456.7847,318401.0
2024-04-24 13:30:00,464.34,465.56,464.32,465.45,298185.0,456.7945,457.9947,456.7749,457.8865,298185.0
2024-04-24 14:00:00,465.5,465.5,464.03,464.19,250113.0,457.9357,457.9357,456.4896,456.647,250113.0
2024-04-24 14:30:00,464.2,464.35,463.62,463.63,168489.0,456.6568,456.8044,456.0862,456.0961,168489.0
2024-04-24 15:00:00,463.6,465.22,463.45,464.91,328649.0,456.0666,457.6602,455.919,457.3553,328649.0
2024-04-24 15:30:00,464.87,465.22,464.53,464.53,656997.0,457.3159,457.6602,456.9815,456.9815,656997.0
2024-04-25 09:30:00,458.77,458.93,457.58,457.87,678280.0,451.3151,451.4725,450.1444,450.4297,678280.0
2024-04-25 10:00:00,457.89,459.3,457.26,459.17,266844.0,450.4494,451.8364,449.8296,451.7086,266844.0
2024-04-25 10:30:00,459.18,459.36,457.84,458.08,210858.0,451.7184,451.8955,450.4002,450.6363,210858.0
2024-04-25 11:00:00,458.07,459.32,458.07,459.27,363610.0,450.6264,451.8561,450.6264,451.8069,363610.0
2024-04-25 11:30:00,459.26,459.9,458.59,459.78,141594.0,451.7971,452.4267,451.138,452.3086,141594.0
2024-04-25 12:00:00,459.77,460.87,459.48,460.77,154007.0,452.2988,453.3809,452.0135,453.2826,154007.0
2024-04-25 12:30:00,460.81,461.38,460.4,461.17,132499.0,453.3219,453.8826,452.9186,453.6761,132499.0
2024-04-25 13:00:00,461.18,461.69,460.44,461.15,170488.0,453.6859,454.1876,452.9579,453.6564,170488.0
2024-04-25 13:30:00,461.01,463.05,460.97,462.74,269528.0,453.5187,455.5255,453.4793,455.2205,269528.0
2024-04-25 14:00:00,462.83,462.94,461.37,461.41,140726.0,455.3091,455.4173,453.8728,453.9122,140726.0
2024-04-25 14:30:00,461.33,462.09,461.12,461.78,109201.0,453.8335,454.5811,453.6269,454.2761,109201.0
2024-04-25 15:00:00,461.9,463.46,461.81,463.42,232881.0,454.3942,455.9288,454.3057,455.8895,232881.0
2024-04-25 15:30:00,463.37,463.37,462.02,462.69,336220.0,455.8403,455.8403,454.5122,455.1714,336220.0
2024-04-26 09:30:00,465.33,467.11,464.81,466.74,608307.0,457.7685,459.5195,457.2569,459.1555,608307.0
2024-04-26 10:00:00,466.78,467.82,466.59,466.99,203568.0,459.1949,460.218,459.008,459.4015,203568.0
2024-04-26 10:30:00,467.06,467.73,466.72,467.58,207525.0,459.4703,460.1295,459.1359,459.9819,207525.0
2024-04-26 11:00:00,467.65,468.31,466.67,467.11,309392.0,460.0508,460.7,459.0867,459.5195,309392.0
2024-04-26 11:30:00,467.12,467.78,466.9,467.46,189257.0,459.5294,460.1786,459.3129,459.8638,189257.0
2024-04-26 12:00:00,467.44,467.74,467.05,467.7,208582.0,459.8442,460.1393,459.4605,460.0999,208582.0
2024-04-26 12:30:00,467.68,468.32,467.48,468.32,165319.0,460.0803,460.7099,459.8835,460.7099,165319.0
2024-04-26 13:00:00,468.35,468.58,468.11,468.34,135450.0,460.7394,460.9656,460.5033,460.7295,135450.0
2024-04-26 13:30:00,468.38,468.63,467.92,468.16,241925.0,460.7689,461.0148,460.3164,460.5525,241925.0
2024-04-26 14:00:00,468.22,468.26,467.63,467.76,121797.0,460.6115,460.6508,460.0311,460.159,121797.0
2024-04-26 14:30:00,467.8,468.2,467.45,468.19,304578.0,460.1983,460.5918,459.854,460.582,304578.0
2024-04-26 15:00:00,468.16,468.43,467.88,468.4,180239.0,460.5525,460.8181,460.277,460.7886,180239.0
2024-04-26 15:30:00,468.38,468.4,467.05,467.16,412549.0,460.7689,460.7886,459.4605,459.5687,412549.0
2024-04-29 09:30:00,468.84,469.42,467.87,468.35,526472.0,461.2214,461.792,460.2672,460.7394,526472.0
2024-04-29 10:00:00,468.33,469.22,468.32,468.95,177883.0,460.7197,461.5952,460.7099,461.3296,177883.0
2024-04-29 10:30:00,468.96,469.31,468.34,468.61,167482.0,461.3395,461.6838,460.7295,460.9952,167482.0
2024-04-29 11:00:00,468.64,468.67,468.24,468.37,105620.0,461.0247,461.0542,460.6312,460.7591,105620.0
2024-04-29 11:30:00,468.3,468.48,467.86,468.46,102824.0,460.6902,460.8673,460.2573,460.8476,102824.0
2024-04-29 12:00:00,468.45,468.88,468.36,468.87,79427.0,460.8378,461.2608,460.7492,461.2509,79427.0
2024-04-29 12:30:00,468.88,469.03,468.52,468.68,77488.0,461.2608,461.4083,460.9066,461.064,77488.0
2024-04-29 13:00:00,468.7,469.11,468.38,469.1,154660.0,461.0837,461.487,460.7689,461.4772,154660.0
2024-04-29 13:30:00,469.1,469.21,468.86,468.96,129404.0,461.4772,461.5854,461.2411,461.3395,129404.0
2024-04-29 14:00:00,468.87,468.87,468.41,468.44,137734.0,461.2509,461.2509,460.7984,460.8279,137734.0
2024-04-29 14:30:00,468.42,468.44,467.47,468.34,136719.0,460.8082,460.8279,459.8737,460.7295,136719.0
2024-04-29 15:00:00,468.33,468.33,466.21,467.5,249914.0,460.7197,460.7197,458.6342,459.9032,249914.0
2024-04-29 15:30:00,467.52,468.91,467.35,468.79,201348.0,459.9229,461.2903,459.7556,461.1722,201348.0
2024-04-30 09:30:00,467.42,468.34,467.09,467.97,356935.0,459.8245,460.7295,459.4999,460.3656,356935.0
2024-04-30 10:00:00,468.06,468.34,467.2,467.2,148251.0,460.4541,460.7295,459.6081,459.6081,148251.0
2024-04-30 10:30:00,467.17,468.15,467.02,467.5,133976.0,459.5786,460.5426,459.431,459.9032,133976.0
2024-04-30 11:00:00,467.48,467.51,465.46,465.81,204281.0,459.8835,459.913,457.8963,458.2407,204281.0
2024-04-30 11:30:00,465.9,465.92,465.12,465.63,242829.0,458.3292,458.3489,457.5619,458.0636,242829.0
2024-04-30 12:00:00,465.63,465.99,465.18,465.7,190699.0,458.0636,458.4177,457.6209,458.1324,190699.0
2024-04-30 12:30:00,465.71,465.71,463.97,464.41,226033.0,458.1423,458.1423,456.4306,456.8634,226033.0
2024-04-30 13:00:00,464.39,464.81,463.87,464.42,224151.0,456.8437,457.2569,456.3322,456.8732,224151.0
2024-04-30 13:30:00,464.36,465.29,464.26,465.17,117340.0,456.8142,457.7291,456.7158,457.6111,117340.0
2024-04-30 14:00:00,465.2,465.55,464.26,464.37,148811.0,457.6406,457.9849,456.7158,456.8241,148811.0
2024-04-30 14:30:00,464.35,464.86,463.61,463.97,157707.0,456.8044,457.3061,456.0764,456.4306,157707.0
2024-04-30 15:00:00,463.95,464.4,463.46,463.92,188775.0,456.4109,456.8536,455.9288,456.3814,188775.0
2024-04-30 15:30:00,463.94,464.29,461.42,461.42,489852.0,456.401,456.7454,453.922,453.922,489852.0
2024-05-01 09:30:00,460.77,461.2,459.94,460.23,360731.0,453.2826,453.7056,452.466,452.7513,360731.0
2024-05-01 10:00:00,460.39,460.64,459.66,460.26,259515.0,452.9087,453.1547,452.1906,452.7808,259515.0
2024-05-01 10:30:00,460.3,461.0,460.18,460.79,134008.0,452.8202,453.5088,452.7021,453.3022,134008.0
2024-05-01 11:00:00,460.74,460.89,459.6,460.26,209348.0,453.253,453.4006,452.1316,452.7808,209348.0
2024-05-01 11:30:00,460.31,460.83,459.78,459.81,142239.0,452.83,453.3416,452.3086,452.3382,142239.0
2024-05-01 12:00:00,459.73,460.6,459.44,460.53,95637.0,452.2595,453.1153,451.9742,453.0465,95637.0
2024-05-01 12:30:00,460.49,460.52,459.83,459.96,95925.0,453.0071,453.0366,452.3578,452.4857,95925.0
2024-05-01 13:00:00,459.95,460.26,459.48,460.23,81033.0,452.4759,452.7808,452.0135,452.7513,81033.0
2024-05-01 13:30:00,460.26,460.81,460.13,460.4,114617.0,452.7808,453.3219,452.653,452.9186,114617.0
2024-05-01 14:00:00,460.49,462.46,460.26,462.41,365734.0,453.0071,454.9451,452.7808,454.8959,365734.0
2024-05-01 14:30:00,462.39,466.37,460.43,466.23,640583.0,454.8762,458.7916,452.9481,458.6538,640583.0
2024-05-01 15:00:00,466.33,467.07,464.63,465.48,546541.0,458.7522,459.4802,457.0798,457.916,546541.0
2024-05-01 15:30:00,465.45,465.45,459.63,459.83,1082702.0,457.8865,457.8865,452.1611,452.3578,1082702.0
2024-05-02 09:30:00,463.36,463.86,461.1,461.36,438394.0,455.8305,456.3223,453.6072,453.863,438394.0
2024-05-02 10:00:00,461.38,461.56,459.16,461.4,269198.0,453.8826,454.0597,451.6987,453.9023,269198.0
2024-05-02 10:30:00,461.4,461.99,460.15,461.79,226614.0,453.9023,454.4827,452.6726,454.286,226614.0
2024-05-02 11:00:00,461.81,462.42,461.4,461.52,226071.0,454.3057,454.9057,453.9023,454.0204,226071.0
2024-05-02 11:30:00,461.55,462.29,460.85,462.12,117858.0,454.0499,454.7779,453.3613,454.6106,117858.0
2024-05-02 12:00:00,462.16,462.19,461.17,461.65,92723.0,454.65,454.6795,453.6761,454.1483,92723.0
2024-05-02 12:30:00,461.61,461.8,460.8,461.62,142840.0,454.1089,454.2958,453.3121,454.1187,142840.0
2024-05-02 13:00:00,461.69,463.36,461.69,463.32,149296.0,454.1876,455.8305,454.1876,455.7911,149296.0
2024-05-02 13:30:00,463.39,463.56,462.68,463.09,161979.0,455.86,456.0272,455.1615,455.5649,161979.0
2024-05-02 14:00:00,463.09,463.85,462.94,463.7,181021.0,455.5649,456.3125,455.4173,456.1649,181021.0
2024-05-02 14:30:00,463.71,464.74,463.61,464.57,199333.0,456.1748,457.188,456.0764,457.0208,199333.0
2024-05-02 15:00:00,464.57,464.95,464.04,464.44,236558.0,457.0208,457.3946,456.4994,456.8929,236558.0
2024-05-02 15:30:00,464.42,464.51,463.13,464.23,408940.0,456.8732,456.9618,455.6042,456.6863,408940.0
2024-05-03 09:30:00,469.76,470.59,468.39,470.17,600590.0,462.1265,462.943,460.7787,462.5298,600590.0
2024-05-03 10:00:00,470.46,471.0,467.53,468.45,470812.0,462.8151,463.3463,459.9327,460.8378,470812.0
2024-05-03 10:30:00,468.48,469.14,467.54,467.97,386915.0,460.8673,461.5165,459.9425,460.3656,386915.0
2024-05-03 11:00:00,467.97,468.62,467.44,468.52,178743.0,460.3656,461.005,459.8442,460.9066,178743.0
2024-05-03 11:30:00,468.54,469.56,468.53,469.21,199575.0,460.9263,461.9297,460.9165,461.5854,199575.0
2024-05-03 12:00:00,469.22,469.77,469.15,469.59,150633.0,461.5952,462.1363,461.5264,461.9592,150633.0
2024-05-03 12:30:00,469.61,470.02,469.17,469.41,158522.0,461.9789,462.3822,461.5461,461.7822,158522.0
2024-05-03 13:00:00,469.42,470.12,469.31,469.76,122167.0,461.792,462.4806,461.6838,462.1265,122167.0
2024-05-03 13:30:00,469.79,470.22,469.41,469.98,151725.0,462.156,462.579,461.7822,462.3429,151725.0
2024-05-03 14:00:00,469.94,470.58,469.94,470.38,194655.0,462.3035,462.9331,462.3035,462.7364,194655.0
2024-05-03 14:30:00,470.38,470.57,469.94,470.18,178383.0,462.7364,462.9233,462.3035,462.5396,178383.0
2024-05-03 15:00:00,470.15,470.44,469.96,470.27,138729.0,462.5101,462.7954,462.3232,462.6282,138729.0
2024-05-03 15:30:00,470.28,470.36,469.81,469.94,300115.0,462.638,462.7167,462.1757,462.3035,300115.0
2024-05-06 09:30:00,472.22,472.76,471.82,472.59,559161.0,464.5465,465.0777,464.153,464.9105,559161.0
2024-05-06 10:00:00,472.64,472.95,472.47,472.7,301594.0,464.9597,465.2646,464.7924,465.0187,301594.0
2024-05-06 10:30:00,472.67,473.01,472.59,472.7,200452.0,464.9892,465.3237,464.9105,465.0187,200452.0
2024-05-06 11:00:00,472.72,472.79,472.3,472.52,132343.0,465.0384,465.1072,464.6252,464.8416,132343.0
2024-05-06 11:30:00,472.53,472.91,472.42,472.75,113115.0,464.8515,465.2253,464.7432,465.0679,113115.0
2024-05-06 12:00:00,472.75,472.75,472.18,472.58,143759.0,465.0679,465.0679,464.5071,464.9006,143759.0
2024-05-06 12:30:00,472.58,473.09,472.53,473.05,215588.0,464.9006,465.4024,464.8515,465.363,215588.0
2024-05-06 13:00:00,473.07,473.31,472.65,473.01,135068.0,465.3827,465.6188,464.9695,465.3237,135068.0
2024-05-06 13:30:00,472.97,473.38,472.94,473.24,188108.0,465.2843,465.6876,465.2548,465.5499,188108.0
2024-05-06 14:00:00,473.25,474.05,473.19,473.88,196952.0,465.5598,466.3468,465.5007,466.1795,196952.0
2024-05-06 14:30:00,473.9,473.91,473.57,473.72,148817.0,466.1992,466.209,465.8746,466.0221,148817.0
2024-05-06 15:00:00,473.71,473.75,473.24,473.45,138412.0,466.0123,466.0516,465.5499,465.7565,138412.0
2024-05-06 15:30:00,473.44,474.81,473.28,474.8,478106.0,465.7467,467.0944,465.5893,467.0846,478106.0
2024-05-07 09:30:00,475.7,476.05,475.36,475.38,556555.0,467.9699,468.3143,467.6355,467.6551,556555.0
2024-05-07 10:00:00,475.45,475.89,475.17,475.5,191775.0,467.724,468.1569,467.4486,467.7732,191775.0
2024-05-07 10:30:00,475.47,476.32,475.42,476.22,108490.0,467.7437,468.5799,467.6945,468.4815,108490.0
2024-05-07 11:00:00,476.25,476.37,475.98,476.13,145353.0,468.511,468.6291,468.2454,468.393,145353.0
2024-05-07 11:30:00,476.09,476.3,475.87,476.18,92169.0,468.3536,468.5602,468.1372,468.4421,92169.0
2024-05-07 12:00:00,476.21,476.39,476.13,476.28,95651.0,468.4717,468.6487,468.393,468.5405,95651.0
2024-05-07 12:30:00,476.29,476.29,475.76,476.01,106709.0,468.5504,468.5504,468.029,468.2749,106709.0
2024-05-07 13:00:00,476.02,476.56,476.02,476.51,112399.0,468.2847,468.816,468.2847,468.7668,112399.0
2024-05-07 13:30:00,476.45,476.64,475.01,475.2,121988.0,468.7078,468.8947,467.2912,467.4781,121988.0
2024-05-07 14:00:00,475.23,475.6,474.96,475.08,138174.0,467.5076,467.8716,467.242,467.36,138174.0
2024-05-07 14:30:00,475.05,475.27,474.71,475.21,119680.0,467.3305,467.5469,466.996,467.4879,119680.0
2024-05-07 15:00:00,475.19,475.46,474.91,475.37,124050.0,467.4682,467.7338,467.1928,467.6453,124050.0
2024-05-07 15:30:00,475.38,475.98,475.18,475.4,402411.0,467.6551,468.2454,467.4584,467.6748,402411.0
2024-05-08 09:30:00,473.59,474.76,473.5,474.75,376073.0,465.8942,467.0452,465.8057,467.0354,376073.0
2024-05-08 10:00:00,474.74,475.31,474.34,475.11,158274.0,467.0255,467.5863,466.632,467.3895,158274.0
2024-05-08 10:30:00,475.12,475.86,474.92,475.52,169859.0,467.3994,468.1273,467.2026,467.7929,169859.0
2024-05-08 11:00:00,475.6,475.81,474.88,475.23,159499.0,467.8716,468.0782,467.1633,467.5076,159499.0
2024-05-08 11:30:00,475.19,475.41,474.89,475.02,169161.0,467.4682,467.6847,467.1731,467.301,169161.0
2024-05-08 12:00:00,475.01,475.3,474.91,475.04,180143.0,467.2912,467.5764,467.1928,467.3207,180143.0
2024-05-08 12:30:00,475.04,475.16,474.53,474.83,89730.0,467.3207,467.4387,466.819,467.1141,89730.0
2024-05-08 13:00:00,474.84,475.07,474.37,474.56,123260.0,467.1239,467.3502,466.6616,466.8485,123260.0
2024-05-08 13:30:00,474.54,475.29,474.49,475.26,111186.0,466.8288,467.5666,466.7796,467.5371,111186.0
2024-05-08 14:00:00,475.26,475.55,475.12,475.46,147535.0,467.5371,467.8224,467.3994,467.7338,147535.0
2024-05-08 14:30:00,475.42,475.58,475.12,475.21,185275.0,467.6945,467.8519,467.3994,467.4879,185275.0
2024-05-08 15:00:00,475.2,475.64,474.85,475.49,134476.0,467.4781,467.9109,467.1338,467.7634,134476.0
2024-05-08 15:30:00,475.47,475.84,475.38,475.39,378450.0,467.7437,468.1077,467.6551,467.665,378450.0
2024-05-09 09:30:00,475.59,475.92,474.94,475.74,288157.0,467.8617,468.1864,467.2223,468.0093,288157.0
2024-05-09 10:00:00,475.75,476.46,475.69,476.1,176059.0,468.0191,468.7176,467.9601,468.3634,176059.0
2024-05-09 10:30:00,476.29,477.28,476.27,477.19,195303.0,468.5504,469.5243,468.5307,469.4357,195303.0
2024-05-09 11:00:00,477.2,477.5,477.06,477.34,139842.0,469.4456,469.7407,469.3078,469.5833,139842.0
2024-05-09 11:30:00,477.39,477.45,476.44,476.59,98788.0,469.6325,469.6915,468.6979,468.8455,98788.0
2024-05-09 12:00:00,476.55,477.01,476.48,476.84,107829.0,468.8061,469.2587,468.7373,469.0914,107829.0
2024-05-09 12:30:00,476.84,477.37,476.62,477.26,210917.0,469.0914,469.6128,468.875,469.5046,210917.0
2024-05-09 13:00:00,477.25,477.62,476.85,477.5,158622.0,469.4948,469.8587,469.1013,469.7407,158622.0
2024-05-09 13:30:00,477.49,477.56,477.2,477.25,86010.0,469.7309,469.7997,469.4456,469.4948,86010.0
2024-05-09 14:00:00,477.23,477.51,477.0,477.48,93358.0,469.4751,469.7505,469.2488,469.721,93358.0
2024-05-09 14:30:00,477.47,478.01,477.38,477.87,132185.0,469.7112,470.2424,469.6226,470.1047,132185.0
2024-05-09 15:00:00,477.89,477.97,477.58,477.64,196331.0,470.1244,470.2031,469.8194,469.8784,196331.0
2024-05-09 15:30:00,477.65,478.14,477.58,478.11,461315.0,469.8883,470.3703,469.8194,470.3408,461315.0
2024-05-10 09:30:00,479.69,480.39,479.24,480.17,382158.0,471.8951,472.5837,471.4524,472.3673,382158.0
2024-05-10 10:00:00,480.17,480.17,478.52,478.66,296194.0,472.3673,472.3673,470.7441,470.8818,296194.0
2024-05-10 10:30:00,478.67,479.2,477.97,478.4,197682.0,470.8917,471.4131,470.2031,470.6261,197682.0
2024-05-10 11:00:00,478.4,478.54,478.06,478.44,121745.0,470.6261,470.7638,470.2916,470.6654,121745.0
2024-05-10 11:30:00,478.46,478.53,477.59,478.33,152302.0,470.6851,470.754,469.8292,470.5572,152302.0
2024-05-10 12:00:00,478.27,478.46,477.83,478.27,140445.0,470.4982,470.6851,470.0653,470.4982,140445.0
2024-05-10 12:30:00,478.26,478.66,478.08,478.46,113698.0,470.4883,470.8818,470.3113,470.6851,113698.0
2024-05-10 13:00:00,478.45,478.52,477.98,478.08,77963.0,470.6753,470.7441,470.2129,470.3113,77963.0
2024-05-10 13:30:00,478.07,478.72,477.89,478.69,104104.0,470.3014,470.9409,470.1244,470.9114,104104.0
2024-05-10 14:00:00,478.69,478.82,478.35,478.59,104302.0,470.9114,471.0392,470.5769,470.813,104302.0
2024-05-10 14:30:00,478.47,478.82,478.08,478.81,152493.0,470.6949,471.0392,470.3113,471.0294,152493.0
2024-05-10 15:00:00,478.82,479.01,478.54,478.91,173038.0,471.0392,471.2262,470.7638,471.1278,173038.0
2024-05-10 15:30:00,478.92,479.19,478.67,478.73,305515.0,471.1376,471.4032,470.8917,470.9507,305515.0
2024-05-13 09:30:00,480.35,480.42,478.97,479.51,381747.0,472.5444,472.6132,471.1868,471.718,381747.0
2024-05-13 10:00:00,479.51,479.64,479.25,479.49,138798.0,471.718,471.8459,471.4623,471.6984,138798.0
2024-05-13 10:30:00,479.49,479.49,479.01,479.09,117092.0,471.6984,471.6984,471.2262,471.3049,117092.0
2024-05-13 11:00:00,479.12,479.3,478.71,478.81,144391.0,471.3344,471.5114,470.931,471.0294,144391.0
2024-05-13 11:30:00,478.8,479.0,478.34,478.92,123338.0,471.0196,471.2163,470.567,471.1376,123338.0
2024-05-13 12:00:00,478.9,479.23,478.9,479.15,83523.0,471.1179,471.4426,471.1179,471.3639,83523.0
2024-05-13 12:30:00,479.14,479.2,478.89,478.89,158011.0,471.354,471.4131,471.1081,471.1081,158011.0
2024-05-13 13:00:00,478.88,478.88,477.73,478.74,181048.0,471.0983,471.0983,469.967,470.9605,181048.0
2024-05-13 13:30:00,478.75,478.77,478.33,478.6,88173.0,470.9704,470.9901,470.5572,470.8228,88173.0
2024-05-13 14:00:00,478.6,478.73,478.27,478.68,108178.0,470.8228,470.9507,470.4982,470.9015,108178.0
2024-05-13 14:30:00,478.69,478.88,478.54,478.78,119769.0,470.9114,471.0983,470.7638,470.9999,119769.0
2024-05-13 15:00:00,478.79,479.01,478.41,478.7,214907.0,471.0097,471.2262,470.6359,470.9212,214907.0
2024-05-13 15:30:00,478.72,478.97,478.56,478.8,368817.0,470.9409,471.1868,470.7835,471.0196,368817.0
2024-05-14 09:30:00,478.98,479.5,478.78,479.13,337388.0,471.1966,471.7082,470.9999,471.3442,337388.0
2024-05-14 10:00:00,479.11,480.16,478.86,480.04,154153.0,471.3245,472.3575,471.0786,472.2394,154153.0
2024-05-14 10:30:00,480.06,480.06,478.56,479.52,165778.0,472.2591,472.2591,470.7835,471.7279,165778.0
2024-05-14 11:00:00,479.6,479.91,479.38,479.73,154299.0,471.8066,472.1115,471.5901,471.9345,154299.0
2024-05-14 11:30:00,479.74,479.74,478.85,478.95,98812.0,471.9443,471.9443,471.0688,471.1671,98812.0
2024-05-14 12:00:00,478.98,479.15,478.71,478.81,80786.0,471.1966,471.3639,470.931,471.0294,80786.0
2024-05-14 12:30:00,478.81,478.91,478.59,478.81,78832.0,471.0294,471.1278,470.813,471.0294,78832.0
2024-05-14 13:00:00,478.9,478.93,478.48,478.9,76113.0,471.1179,471.1475,470.7048,471.1179,76113.0
2024-05-14 13:30:00,478.92,479.32,478.87,479.14,108695.0,471.1376,471.5311,471.0884,471.354,108695.0
2024-05-14 14:00:00,479.13,480.14,479.11,480.09,160726.0,471.3442,472.3378,471.3245,472.2886,160726.0
2024-05-14 14:30:00,480.1,481.2,479.98,480.97,201470.0,472.2984,473.3806,472.1804,473.1543,201470.0
2024-05-14 15:00:00,480.99,481.43,480.74,481.15,162270.0,473.174,473.6068,472.928,473.3314,162270.0
2024-05-14 15:30:00,481.13,481.47,480.92,481.02,387725.0,473.3117,473.6462,473.1051,473.2035,387725.0
2024-05-15 09:30:00,483.34,484.2,482.73,483.16,494463.0,475.4858,476.3318,474.8857,475.3087,494463.0
2024-05-15 10:00:00,483.19,484.07,483.15,483.84,345064.0,475.3382,476.2039,475.2989,475.9777,345064.0
2024-05-15 10:30:00,483.87,484.64,483.8,484.53,354581.0,476.0072,476.7647,475.9383,476.6565,354581.0
2024-05-15 11:00:00,484.57,485.42,484.54,485.4,299262.0,476.6958,477.532,476.6663,477.5123,299262.0
2024-05-15 11:30:00,485.38,485.49,485.09,485.25,126427.0,477.4926,477.6009,477.2074,477.3648,126427.0
2024-05-15 12:00:00,485.23,485.38,484.81,485.37,138745.0,477.3451,477.4926,476.9319,477.4828,138745.0
2024-05-15 12:30:00,485.37,485.86,485.33,485.82,98347.0,477.4828,477.9648,477.4435,477.9255,98347.0
2024-05-15 13:00:00,485.89,486.09,485.72,486.05,139235.0,477.9944,478.1911,477.8271,478.1518,139235.0
2024-05-15 13:30:00,486.04,486.24,485.66,486.22,104356.0,478.1419,478.3387,477.7681,478.319,104356.0
2024-05-15 14:00:00,486.21,486.64,486.08,486.23,190652.0,478.3092,478.7322,478.1813,478.3288,190652.0
2024-05-15 14:30:00,486.24,486.26,485.9,486.24,121283.0,478.3387,478.3583,478.0042,478.3387,121283.0
2024-05-15 15:00:00,486.2,486.52,485.99,486.3,170829.0,478.2993,478.6141,478.0927,478.3977,170829.0
2024-05-15 15:30:00,486.29,487.23,486.2,486.96,546128.0,478.3879,479.3126,478.2993,479.047,546128.0
2024-05-16 09:30:00,487.05,487.45,487.05,487.37,356889.0,479.1355,479.529,479.1355,479.4503,356889.0
2024-05-16 10:00:00,487.38,487.88,486.75,487.75,206342.0,479.4601,479.952,478.8404,479.8241,206342.0
2024-05-16 10:30:00,487.79,488.51,487.66,488.43,171593.0,479.8635,480.5718,479.7356,480.4931,171593.0
2024-05-16 11:00:00,488.44,488.57,487.66,488.2,141219.0,480.5029,480.6308,479.7356,480.2668,141219.0
2024-05-16 11:30:00,488.23,488.42,487.89,488.02,78754.0,480.2963,480.4832,479.9619,480.0897,78754.0
2024-05-16 12:00:00,488.0,488.0,487.44,487.65,92947.0,480.0701,480.0701,479.5192,479.7258,92947.0
2024-05-16 12:30:00,487.59,487.88,487.35,487.83,155931.0,479.6667,479.952,479.4306,479.9028,155931.0
2024-05-16 13:00:00,487.83,487.94,486.64,486.97,230825.0,479.9028,480.011,478.7322,479.0568,230825.0
2024-05-16 13:30:00,487.06,487.29,486.59,487.2,125733.0,479.1453,479.3716,478.683,479.2831,125733.0
2024-05-16 14:00:00,487.2,487.2,486.28,486.73,123108.0,479.2831,479.2831,478.378,478.8207,123108.0
2024-05-16 14:30:00,486.69,487.28,486.69,487.24,89365.0,478.7814,479.3618,478.7814,479.3224,89365.0
2024-05-16 15:00:00,487.25,487.35,487.03,487.1,109290.0,479.3323,479.4306,479.1158,479.1847,109290.0
2024-05-16 15:30:00,487.07,487.14,485.83,485.96,389041.0,479.1552,479.224,477.9353,478.0632,389041.0
2024-05-17 09:30:00,486.08,486.42,485.68,486.03,283596.0,478.1813,478.5157,477.7878,478.1321,283596.0
2024-05-17 10:00:00,486.02,486.4,485.67,486.4,148010.0,478.1222,478.4961,477.7779,478.4961,148010.0
2024-05-17 10:30:00,486.39,486.52,486.25,486.35,128940.0,478.4862,478.6141,478.3485,478.4469,128940.0
2024-05-17 11:00:00,486.34,486.35,485.7,486.0,174534.0,478.437,478.4469,477.8074,478.1026,174534.0
2024-05-17 11:30:00,486.03,486.13,485.58,486.08,118858.0,478.1321,478.2305,477.6894,478.1813,118858.0
2024-05-17 12:00:00,486.07,486.25,485.76,485.85,85813.0,478.1714,478.3485,477.8665,477.955,85813.0
2024-05-17 12:30:00,485.83,486.08,485.39,486.06,154931.0,477.9353,478.1813,477.5025,478.1616,154931.0
2024-05-17 13:00:00,486.04,486.16,485.79,485.96,112356.0,478.1419,478.26,477.896,478.0632,112356.0
2024-05-17 13:30:00,485.98,486.14,485.78,485.98,89852.0,478.0829,478.2403,477.8861,478.0829,89852.0
2024-05-17 14:00:00,485.98,486.01,484.7,485.25,148991.0,478.0829,478.1124,476.8237,477.3648,148991.0
2024-05-17 14:30:00,485.23,486.17,485.23,486.05,84785.0,477.3451,478.2698,477.3451,478.1518,84785.0
2024-05-17 15:00:00,486.08,486.53,485.92,486.45,131742.0,478.1813,478.624,478.0239,478.5453,131742.0
2024-05-17 15:30:00,486.44,486.73,486.04,486.66,671909.0,478.5354,478.8207,478.1419,478.7518,671909.0
2024-05-20 09:30:00,486.78,488.31,486.69,488.26,293171.0,478.8699,480.375,478.7814,480.3258,293171.0
2024-05-20 10:00:00,488.3,488.4,487.85,488.37,111643.0,480.3652,480.4636,479.9225,480.4341,111643.0
2024-05-20 10:30:00,488.38,488.54,488.15,488.32,132640.0,480.4439,480.6013,480.2176,480.3849,132640.0
2024-05-20 11:00:00,488.32,488.52,488.07,488.46,65029.0,480.3849,480.5816,480.1389,480.5226,65029.0
2024-05-20 11:30:00,488.46,488.61,487.93,488.09,90352.0,480.5226,480.6702,480.0012,480.1586,90352.0
2024-05-20 12:00:00,488.09,488.29,487.8,487.92,67771.0,480.1586,480.3554,479.8733,479.9914,67771.0
2024-05-20 12:30:00,487.9,488.3,487.86,488.28,128524.0,479.9717,480.3652,479.9323,480.3455,128524.0
2024-05-20 13:00:00,488.29,488.34,487.36,487.5,107119.0,480.3554,480.4045,479.4405,479.5782,107119.0
2024-05-20 13:30:00,487.5,487.67,487.24,487.42,87882.0,479.5782,479.7454,479.3224,479.4995,87882.0
2024-05-20 14:00:00,487.39,487.47,486.45,487.3,114736.0,479.47,479.5487,478.5453,479.3814,114736.0
2024-05-20 14:30:00,487.33,487.57,487.1,487.12,73052.0,479.411,479.6471,479.1847,479.2044,73052.0
2024-05-20 15:00:00,487.03,487.54,486.98,487.41,84843.0,479.1158,479.6175,479.0666,479.4897,84843.0
2024-05-20 15:30:00,487.44,487.46,486.72,487.21,374866.0,479.5192,479.5388,478.8109,479.2929,374866.0
2024-05-21 09:30:00,486.53,486.9,486.35,486.74,249528.0,478.624,478.9879,478.4469,478.8305,249528.0
2024-05-21 10:00:00,486.75,487.2,486.75,487.19,98767.0,478.8404,479.2831,478.8404,479.2732,98767.0
2024-05-21 10:30:00,487.19,487.71,487.1,487.52,139634.0,479.2732,479.7848,479.1847,479.5979,139634.0
2024-05-21 11:00:00,487.48,487.84,487.37,487.64,92792.0,479.5585,479.9127,479.4503,479.7159,92792.0
2024-05-21 11:30:00,487.62,487.62,487.02,487.15,85386.0,479.6962,479.6962,479.106,479.2339,85386.0
2024-05-21 12:00:00,487.12,487.45,487.01,487.29,71508.0,479.2044,479.529,479.0962,479.3716,71508.0
2024-05-21 12:30:00,487.36,487.43,487.0,487.17,55294.0,479.4405,479.5093,479.0863,479.2536,55294.0
2024-05-21 13:00:00,487.13,487.3,486.86,487.29,65215.0,479.2142,479.3814,478.9486,479.3716,65215.0
2024-05-21 13:30:00,487.32,487.9,487.25,487.88,78285.0,479.4011,479.9717,479.3323,479.952,78285.0
2024-05-21 14:00:00,487.89,487.89,487.51,487.53,67122.0,479.9619,479.9619,479.588,479.6077,67122.0
2024-05-21 14:30:00,487.55,487.76,487.34,487.56,122677.0,479.6274,479.834,479.4208,479.6372,122677.0
2024-05-21 15:00:00,487.57,488.04,487.4,487.91,185926.0,479.6471,480.1094,479.4798,479.9815,185926.0
2024-05-21 15:30:00,487.94,488.58,487.9,488.4,373372.0,480.011,480.6406,479.9717,480.4636,373372.0
2024-05-22 09:30:00,487.79,488.25,487.77,488.24,293809.0,479.8635,480.316,479.8438,480.3062,293809.0
2024-05-22 10:00:00,488.23,488.33,488.02,488.23,97364.0,480.2963,480.3947,480.0897,480.2963,97364.0
2024-05-22 10:30:00,488.2,488.27,487.9,488.21,79071.0,480.2668,480.3357,479.9717,480.2767,79071.0
2024-05-22 11:00:00,488.22,488.43,488.1,488.12,90548.0,480.2865,480.4931,480.1684,480.1881,90548.0
2024-05-22 11:30:00,488.11,488.13,487.32,487.8,82274.0,480.1783,480.198,479.4011,479.8733,82274.0
2024-05-22 12:00:00,487.8,488.19,487.75,488.12,65355.0,479.8733,480.257,479.8241,480.1881,65355.0
2024-05-22 12:30:00,488.14,488.24,487.8,487.96,56639.0,480.2078,480.3062,479.8733,480.0307,56639.0
2024-05-22 13:00:00,487.97,488.31,487.95,488.02,83780.0,480.0406,480.375,480.0209,480.0897,83780.0
2024-05-22 13:30:00,488.0,488.01,486.66,487.13,117271.0,480.0701,480.0799,478.7518,479.2142,117271.0
2024-05-22 14:00:00,487.12,487.12,485.1,485.1,145355.0,479.2044,479.2044,477.2172,477.2172,145355.0
2024-05-22 14:30:00,485.14,485.86,484.94,485.84,122956.0,477.2565,477.9648,477.0598,477.9452,122956.0
2024-05-22 15:00:00,485.82,486.13,485.18,486.03,116665.0,477.9255,478.2305,477.2959,478.1321,116665.0
2024-05-22 15:30:00,486.01,487.01,485.36,487.01,224317.0,478.1124,479.0962,477.473,479.0962,224317.0
2024-05-23 09:30:00,489.91,489.99,486.76,487.13,392060.0,481.949,482.0277,478.8502,479.2142,392060.0
2024-05-23 10:00:00,487.08,488.05,486.8,487.49,157244.0,479.165,480.1193,478.8896,479.5684,157244.0
2024-05-23 10:30:00,487.59,487.99,486.28,486.32,140289.0,479.6667,480.0602,478.378,478.4174,140289.0
2024-05-23 11:00:00,486.32,487.78,486.29,487.65,158522.0,478.4174,479.8536,478.3879,479.7258,158522.0
2024-05-23 11:30:00,487.69,488.55,487.68,488.17,138692.0,479.7651,480.6111,479.7553,480.2373,138692.0
2024-05-23 12:00:00,488.15,488.48,487.59,488.29,110991.0,480.2176,480.5423,479.6667,480.3554,110991.0
2024-05-23 12:30:00,488.36,488.42,486.75,486.77,116549.0,480.4242,480.4832,478.8404,478.8601,116549.0
2024-05-23 13:00:00,486.8,487.02,486.12,486.7,127843.0,478.8896,479.106,478.2206,478.7912,127843.0
2024-05-23 13:30:00,486.67,486.69,484.06,484.14,178233.0,478.7617,478.7814,476.1941,476.2728,178233.0
2024-05-23 14:00:00,484.12,484.22,483.0,483.22,132672.0,476.2531,476.3515,475.1513,475.3677,132672.0
2024-05-23 14:30:00,483.2,483.66,482.44,482.5,153093.0,475.3481,475.8006,474.6004,474.6594,153093.0
2024-05-23 15:00:00,482.44,483.18,482.29,482.76,156912.0,474.6004,475.3284,474.4529,474.9152,156912.0
2024-05-23 15:30:00,482.75,483.67,482.74,483.42,333880.0,474.9054,475.8104,474.8955,475.5645,333880.0
2024-05-24 09:30:00,485.18,485.44,484.33,484.63,270150.0,477.2959,477.5517,476.4597,476.7548,270150.0
2024-05-24 10:00:00,484.69,486.0,484.69,485.88,170214.0,476.8139,478.1026,476.8139,477.9845,170214.0
2024-05-24 10:30:00,485.91,486.35,485.21,486.25,96077.0,478.014,478.4469,477.3254,478.3485,96077.0
2024-05-24 11:00:00,486.3,487.4,486.18,486.91,108399.0,478.3977,479.4798,478.2796,478.9978,108399.0
2024-05-24 11:30:00,486.95,487.23,486.3,486.69,120310.0,479.0371,479.3126,478.3977,478.7814,120310.0
2024-05-24 12:00:00,486.66,487.2,486.6,486.99,83680.0,478.7518,479.2831,478.6928,479.0765,83680.0
2024-05-24 12:30:00,487.01,487.04,486.51,486.52,51195.0,479.0962,479.1257,478.6043,478.6141,51195.0
2024-05-24 13:00:00,486.53,487.07,486.33,486.85,60987.0,478.624,479.1552,478.4272,478.9388,60987.0
2024-05-24 13:30:00,486.81,486.95,486.5,486.76,79942.0,478.8994,479.0371,478.5944,478.8502,79942.0
2024-05-24 14:00:00,486.75,487.27,486.6,486.65,141815.0,478.8404,479.3519,478.6928,478.742,141815.0
2024-05-24 14:30:00,486.66,486.82,486.33,486.34,124454.0,478.7518,478.9092,478.4272,478.437,124454.0
2024-05-24 15:00:00,486.31,486.34,485.6,486.19,192863.0,478.4075,478.437,477.7091,478.2895,192863.0
2024-05-24 15:30:00,486.09,486.79,486.09,486.72,218980.0,478.1911,478.8797,478.1911,478.8109,218980.0
2024-05-28 09:30:00,487.4,487.65,486.39,486.55,373218.0,479.4798,479.7258,478.4862,478.6436,373218.0
2024-05-28 10:00:00,486.54,487.03,486.27,486.78,258163.0,478.6338,479.1158,478.3682,478.8699,258163.0
2024-05-28 10:30:00,486.72,487.32,486.41,487.09,131613.0,478.8109,479.4011,478.5059,479.1749,131613.0
2024-05-28 11:00:00,487.11,487.16,486.61,487.04,125774.0,479.1945,479.2437,478.7027,479.1257,125774.0
2024-05-28 11:30:00,487.06,487.25,486.87,487.18,99111.0,479.1453,479.3323,478.9584,479.2634,99111.0
2024-05-28 12:00:00,487.19,487.44,486.86,486.97,94209.0,479.2732,479.5192,478.9486,479.0568,94209.0
2024-05-28 12:30:00,486.99,487.39,486.84,486.96,151773.0,479.0765,479.47,478.9289,479.047,151773.0
2024-05-28 13:00:00,486.96,487.08,486.43,486.7,108124.0,479.047,479.165,478.5256,478.7912,108124.0
2024-05-28 13:30:00,486.68,487.04,485.82,486.08,234196.0,478.7715,479.1257,477.9255,478.1813,234196.0
2024-05-28 14:00:00,486.04,486.58,485.5,485.63,292896.0,478.1419,478.6731,477.6107,477.7386,292896.0
2024-05-28 14:30:00,485.57,485.66,484.52,485.6,258046.0,477.6796,477.7681,476.6466,477.7091,258046.0
2024-05-28 15:00:00,485.57,486.23,485.4,485.64,140113.0,477.6796,478.3288,477.5123,477.7484,140113.0
2024-05-28 15:30:00,485.66,487.08,485.65,487.06,277482.0,477.7681,479.165,477.7583,479.1453,277482.0
2024-05-29 09:30:00,483.19,483.86,482.96,483.69,339193.0,475.3382,475.9973,475.112,475.8301,339193.0
2024-05-29 10:00:00,483.62,484.36,483.42,484.16,226190.0,475.7612,476.4892,475.5645,476.2925,226190.0
2024-05-29 10:30:00,484.23,484.68,484.14,484.43,143429.0,476.3613,476.804,476.2728,476.5581,143429.0
2024-05-29 11:00:00,484.41,484.48,483.54,483.94,125904.0,476.5384,476.6073,475.6825,476.076,125904.0
2024-05-29 11:30:00,483.9,484.14,483.65,484.03,92496.0,476.0367,476.2728,475.7908,476.1646,92496.0
2024-05-29 12:00:00,483.94,484.32,483.48,484.24,101481.0,476.076,476.4499,475.6235,476.3712,101481.0
2024-05-29 12:30:00,484.25,484.67,484.07,484.49,226245.0,476.381,476.7942,476.2039,476.6171,226245.0
2024-05-29 13:00:00,484.46,484.57,483.8,484.34,122461.0,476.5876,476.6958,475.9383,476.4695,122461.0
2024-05-29 13:30:00,484.33,484.57,483.64,484.4,110890.0,476.4597,476.6958,475.7809,476.5286,110890.0
2024-05-29 14:00:00,484.42,484.54,484.03,484.03,97013.0,476.5482,476.6663,476.1646,476.1646,97013.0
2024-05-29 14:30:00,484.0,484.23,483.55,483.63,113446.0,476.1351,476.3613,475.6924,475.7711,113446.0
2024-05-29 15:00:00,483.66,484.58,483.52,484.25,140708.0,475.8006,476.7056,475.6629,476.381,140708.0
2024-05-29 15:30:00,484.25,484.54,483.1,483.59,487557.0,476.381,476.6663,475.2497,475.7317,487557.0
2024-05-30 09:30:00,482.12,482.56,481.59,482.2,341472.0,474.2856,474.7185,473.7642,474.3643,341472.0
2024-05-30 10:00:00,482.22,482.38,481.1,481.73,150152.0,474.384,474.5414,473.2822,473.902,150152.0
2024-05-30 10:30:00,481.62,481.72,480.78,481.1,163966.0,473.7937,473.8921,472.9674,473.2822,163966.0
2024-05-30 11:00:00,481.08,481.63,480.64,481.61,88080.0,473.2625,473.8036,472.8297,473.7839,88080.0
2024-05-30 11:30:00,481.6,481.98,481.37,481.37,143983.0,473.7741,474.1479,473.5478,473.5478,143983.0
2024-05-30 12:00:00,481.38,482.13,481.38,481.72,81971.0,473.5576,474.2955,473.5576,473.8921,81971.0
2024-05-30 12:30:00,481.59,482.29,481.59,482.24,143390.0,473.7642,474.4529,473.7642,474.4037,143390.0
2024-05-30 13:00:00,482.25,482.67,482.14,482.52,113299.0,474.4135,474.8267,474.3053,474.6791,113299.0
2024-05-30 13:30:00,482.55,482.76,482.15,482.36,110204.0,474.7086,474.9152,474.3151,474.5217,110204.0
2024-05-30 14:00:00,482.35,482.41,481.27,481.83,101946.0,474.5119,474.5709,473.4494,474.0003,101946.0
2024-05-30 14:30:00,481.83,482.02,481.46,481.71,103129.0,474.0003,474.1872,473.6363,473.8823,103129.0
2024-05-30 15:00:00,481.73,481.84,480.61,481.07,123971.0,473.902,474.0102,472.8002,473.2527,123971.0
2024-05-30 15:30:00,481.11,481.23,479.2,480.37,513550.0,473.292,473.4101,471.4131,472.5641,513550.0
2024-05-31 09:30:00,481.24,482.39,480.7,480.87,338230.0,473.4199,474.5512,472.8887,473.0559,338230.0
2024-05-31 10:00:00,480.86,480.9,478.8,478.99,215556.0,473.0461,473.0854,471.0196,471.2065,215556.0
2024-05-31 10:30:00,478.95,478.99,478.18,478.75,151675.0,471.1671,471.2065,470.4096,470.9704,151675.0
2024-05-31 11:00:00,478.77,478.82,477.98,478.06,109840.0,470.9901,471.0392,470.2129,470.2916,109840.0
2024-05-31 11:30:00,478.04,478.19,477.57,477.69,140091.0,470.2719,470.4195,469.8096,469.9276,140091.0
2024-05-31 12:00:00,477.58,477.76,476.47,476.84,136216.0,469.8194,469.9965,468.7274,469.0914,136216.0
2024-05-31 12:30:00,476.84,477.52,476.83,477.52,151971.0,469.0914,469.7604,469.0816,469.7604,151971.0
2024-05-31 13:00:00,477.55,478.8,477.54,478.72,139113.0,469.7899,471.0196,469.78,470.9409,139113.0
2024-05-31 13:30:00,478.73,478.92,478.38,478.72,95306.0,470.9507,471.1376,470.6064,470.9409,95306.0
2024-05-31 14:00:00,478.78,479.14,478.5,478.67,122664.0,470.9999,471.354,470.7244,470.8917,122664.0
2024-05-31 14:30:00,478.67,479.59,478.53,479.3,843804.0,470.8917,471.7967,470.754,471.5114,843804.0
2024-05-31 15:00:00,479.29,480.46,478.96,480.06,155034.0,471.5016,472.6526,471.177,472.2591,155034.0
2024-05-31 15:30:00,479.99,484.91,479.81,484.69,1061383.0,472.1902,477.0303,472.0132,476.8139,1061383.0
2024-06-03 09:30:00,486.3,486.41,484.75,485.34,611423.0,478.3977,478.5059,476.8729,477.4533,611423.0
2024-06-03 10:00:00,485.32,486.31,484.85,485.51,193230.0,477.4336,478.4075,476.9713,477.6205,193230.0
2024-06-03 10:30:00,485.5,485.53,483.23,483.52,134731.0,477.6107,477.6402,475.3776,475.6629,134731.0
2024-06-03 11:00:00,483.51,484.03,483.0,483.89,143126.0,475.653,476.1646,475.1513,476.0269,143126.0
2024-06-03 11:30:00,483.89,484.13,483.27,483.55,133003.0,476.0269,476.263,475.4169,475.6924,133003.0
2024-06-03 12:00:00,483.6,483.85,481.34,481.62,206068.0,475.7416,475.9875,473.5183,473.7937,206068.0
2024-06-03 12:30:00,481.57,481.93,480.95,481.47,109207.0,473.7446,474.0987,473.1346,473.6462,109207.0
2024-06-03 13:00:00,481.42,482.29,480.4,482.22,140217.0,473.597,474.4529,472.5936,474.384,140217.0
2024-06-03 13:30:00,482.21,483.09,482.2,482.74,153409.0,474.3742,475.2399,474.3643,474.8955,153409.0
2024-06-03 14:00:00,482.77,483.29,482.31,482.77,154759.0,474.9251,475.4366,474.4725,474.9251,154759.0
2024-06-03 14:30:00,482.85,483.61,482.85,483.28,116950.0,475.0038,475.7514,475.0038,475.4268,116950.0
2024-06-03 15:00:00,483.27,483.95,483.16,483.74,107750.0,475.4169,476.0859,475.3087,475.8793,107750.0
2024-06-03 15:30:00,483.83,485.18,483.27,485.14,366297.0,475.9678,477.2959,475.4169,477.2565,366297.0
2024-06-04 09:30:00,484.0,484.23,483.32,483.93,231330.0,476.1351,476.3613,475.4661,476.0662,231330.0
2024-06-04 10:00:00,483.97,485.1,483.32,484.42,179659.0,476.1056,477.2172,475.4661,476.5482,179659.0
2024-06-04 10:30:00,484.38,484.78,483.4,483.46,142139.0,476.5089,476.9024,475.5448,475.6038,142139.0
2024-06-04 11:00:00,483.47,484.06,483.16,483.4,109215.0,475.6137,476.1941,475.3087,475.5448,109215.0
2024-06-04 11:30:00,483.37,483.37,482.74,482.83,84094.0,475.5153,475.5153,474.8955,474.9841,84094.0
2024-06-04 12:00:00,482.84,483.58,482.56,483.52,90842.0,474.9939,475.7219,474.7185,475.6629,90842.0
2024-06-04 12:30:00,483.48,484.36,483.23,483.94,61836.0,475.6235,476.4892,475.3776,476.076,61836.0
2024-06-04 13:00:00,483.93,484.4,483.25,484.4,96584.0,476.0662,476.5286,475.3973,476.5286,96584.0
2024-06-04 13:30:00,484.45,484.53,483.86,484.26,110437.0,476.5778,476.6565,475.9973,476.3908,110437.0
2024-06-04 14:00:00,484.25,486.21,484.22,486.21,98655.0,476.381,478.3092,476.3515,478.3092,98655.0
2024-06-04 14:30:00,486.23,486.41,485.6,485.75,117383.0,478.3288,478.5059,477.7091,477.8566,117383.0
2024-06-04 15:00:00,485.7,485.71,484.11,485.03,163091.0,477.8074,477.8173,476.2433,477.1483,163091.0
2024-06-04 15:30:00,485.0,485.89,484.45,485.68,209338.0,477.1188,477.9944,476.5778,477.7878,209338.0
2024-06-05 09:30:00,487.87,487.95,486.76,487.3,318770.0,479.9422,480.0209,478.8502,479.3814,318770.0
2024-06-05 10:00:00,487.1,487.57,486.06,487.41,176752.0,479.1847,479.6471,478.1616,479.4897,176752.0
2024-06-05 10:30:00,487.46,488.24,487.45,488.07,256608.0,479.5388,480.3062,479.529,480.1389,256608.0
2024-06-05 11:00:00,488.17,489.2,488.14,488.95,192785.0,480.2373,481.2506,480.2078,481.0046,192785.0
2024-06-05 11:30:00,489.02,489.44,488.92,489.05,121598.0,481.0735,481.4867,480.9751,481.103,121598.0
2024-06-05 12:00:00,489.08,489.25,488.85,489.17,86609.0,481.1325,481.2998,480.9063,481.2211,86609.0
2024-06-05 12:30:00,489.16,489.79,489.12,489.65,82714.0,481.2112,481.831,481.1719,481.6933,82714.0
2024-06-05 13:00:00,489.63,489.94,489.19,489.69,108884.0,481.6736,481.9785,481.2407,481.7326,108884.0
2024-06-05 13:30:00,489.81,490.23,489.61,490.19,120637.0,481.8507,482.2638,481.6539,482.2245,120637.0
2024-06-05 14:00:00,490.16,490.41,489.98,490.41,153415.0,482.195,482.4409,482.0179,482.4409,153415.0
2024-06-05 14:30:00,490.41,490.88,490.35,490.76,108691.0,482.4409,482.9033,482.3819,482.7852,108691.0
2024-06-05 15:00:00,490.75,491.03,490.54,490.6,141952.0,482.7754,483.0508,482.5688,482.6278,141952.0
2024-06-05 15:30:00,490.52,491.53,490.18,491.5,303726.0,482.5491,483.5427,482.2146,483.5132,303726.0
2024-06-06 09:30:00,491.82,492.18,491.19,491.19,307108.0,483.828,484.1821,483.2082,483.2082,307108.0
2024-06-06 10:00:00,491.21,491.97,491.21,491.84,140996.0,483.2279,483.9756,483.2279,483.8477,140996.0
2024-06-06 10:30:00,491.79,491.83,491.2,491.34,114448.0,483.7985,483.8378,483.2181,483.3558,114448.0
2024-06-06 11:00:00,491.28,491.59,491.12,491.3,115007.0,483.2968,483.6017,483.1394,483.3164,115007.0
2024-06-06 11:30:00,491.3,491.34,490.95,490.99,83950.0,483.3164,483.3558,482.9721,483.0115,83950.0
2024-06-06 12:00:00,490.99,491.1,490.46,490.6,109230.0,483.0115,483.1197,482.4901,482.6278,109230.0
2024-06-06 12:30:00,490.62,490.63,490.19,490.34,103565.0,482.6475,482.6573,482.2245,482.372,103565.0
2024-06-06 13:00:00,490.25,491.1,490.23,491.0,102205.0,482.2835,483.1197,482.2638,483.0213,102205.0
2024-06-06 13:30:00,491.0,491.29,490.87,491.05,105054.0,483.0213,483.3066,482.8934,483.0705,105054.0
2024-06-06 14:00:00,491.01,491.11,489.64,490.56,121805.0,483.0312,483.1295,481.6834,482.5885,121805.0
2024-06-06 14:30:00,490.48,491.4,490.33,491.27,135375.0,482.5098,483.4148,482.3622,483.2869,135375.0
2024-06-06 15:00:00,491.18,491.44,490.9,491.31,142830.0,483.1984,483.4542,482.9229,483.3263,142830.0
2024-06-06 15:30:00,491.3,491.49,490.88,491.45,356444.0,483.3164,483.5034,482.9033,483.464,356444.0
2024-06-07 09:30:00,490.55,491.16,489.54,490.9,447200.0,482.5786,483.1787,481.585,482.9229,447200.0
2024-06-07 10:00:00,490.91,491.56,490.76,491.45,153925.0,482.9328,483.5722,482.7852,483.464,153925.0
2024-06-07 10:30:00,491.49,493.07,491.24,492.08,176312.0,483.5034,485.0577,483.2574,484.0838,176312.0
2024-06-07 11:00:00,492.06,492.06,490.86,491.7,108748.0,484.0641,484.0641,482.8836,483.7099,108748.0
2024-06-07 11:30:00,491.81,492.2,491.51,491.96,102411.0,483.8182,484.2018,483.523,483.9657,102411.0
2024-06-07 12:00:00,492.0,492.66,491.66,492.63,108155.0,484.0051,484.6543,483.6706,484.6248,108155.0
2024-06-07 12:30:00,492.74,493.06,491.69,493.03,168158.0,484.733,485.0478,483.7001,485.0183,168158.0
2024-06-07 13:00:00,493.04,493.53,492.5,492.87,124287.0,485.0282,485.5102,484.4969,484.8609,124287.0
2024-06-07 13:30:00,492.86,493.09,492.58,492.65,78777.0,484.8511,485.0774,484.5756,484.6445,78777.0
2024-06-07 14:00:00,492.6,492.6,490.4,491.56,149114.0,484.5953,484.5953,482.4311,483.5722,149114.0
2024-06-07 14:30:00,491.55,492.18,491.4,491.9,87466.0,483.5624,484.1821,483.4148,483.9067,87466.0
2024-06-07 15:00:00,491.86,492.1,490.8,491.54,94463.0,483.8673,484.1034,482.8246,483.5525,94463.0
2024-06-07 15:30:00,491.44,491.68,490.65,490.86,316174.0,483.4542,483.6903,482.677,482.8836,316174.0
2024-06-10 09:30:00,490.17,490.23,489.56,490.03,419088.0,482.2048,482.2638,481.6047,482.0671,419088.0
2024-06-10 10:00:00,490.04,490.54,489.97,490.51,154269.0,482.0769,482.5688,482.0081,482.5393,154269.0
2024-06-10 10:30:00,490.48,490.78,490.36,490.66,116538.0,482.5098,482.8049,482.3917,482.6868,116538.0
2024-06-10 11:00:00,490.7,491.24,490.64,491.24,109611.0,482.7262,483.2574,482.6672,483.2574,109611.0
2024-06-10 11:30:00,491.28,491.84,491.18,491.45,105170.0,483.2968,483.8477,483.1984,483.464,105170.0
2024-06-10 12:00:00,491.49,491.93,491.4,491.69,93240.0,483.5034,483.9362,483.4148,483.7001,93240.0
2024-06-10 12:30:00,491.69,491.87,491.47,491.66,131145.0,483.7001,483.8772,483.4837,483.6706,131145.0
2024-06-10 13:00:00,491.66,491.66,491.12,491.18,122809.0,483.6706,483.6706,483.1394,483.1984,122809.0
2024-06-10 13:30:00,491.15,492.44,491.08,492.08,122498.0,483.1689,484.4379,483.1,484.0838,122498.0
2024-06-10 14:00:00,492.07,492.32,491.28,491.37,126218.0,484.0739,484.3199,483.2968,483.3853,126218.0
2024-06-10 14:30:00,491.35,492.03,491.16,491.81,113659.0,483.3656,484.0346,483.1787,483.8182,113659.0
2024-06-10 15:00:00,491.73,492.69,491.73,492.33,117230.0,483.7395,484.6839,483.7395,484.3297,117230.0
2024-06-10 15:30:00,492.3,492.47,491.54,492.4,577222.0,484.3002,484.4674,483.5525,484.3986,577222.0
2024-06-11 09:30:00,490.99,491.0,489.1,489.72,244138.0,483.0115,483.0213,481.1522,481.7621,244138.0
2024-06-11 10:00:00,489.66,490.68,489.59,490.6,400690.0,481.7031,482.7065,481.6342,482.6278,400690.0
2024-06-11 10:30:00,490.58,491.52,490.5,491.47,405714.0,482.6081,483.5329,482.5294,483.4837,405714.0
2024-06-11 11:00:00,491.52,491.55,490.86,491.25,98700.0,483.5329,483.5624,482.8836,483.2673,98700.0
2024-06-11 11:30:00,491.29,491.6,490.59,490.72,118936.0,483.3066,483.6116,482.618,482.7459,118936.0
2024-06-11 12:00:00,490.69,490.93,490.48,490.74,160058.0,482.7164,482.9525,482.5098,482.7655,160058.0
2024-06-11 12:30:00,490.75,491.15,490.68,490.94,65863.0,482.7754,483.1689,482.7065,482.9623,65863.0
2024-06-11 13:00:00,490.99,491.63,490.6,491.12,157686.0,483.0115,483.6411,482.6278,483.1394,157686.0
2024-06-11 13:30:00,491.11,492.0,491.11,491.97,116199.0,483.1295,484.0051,483.1295,483.9756,116199.0
2024-06-11 14:00:00,491.99,492.95,491.77,492.92,281959.0,483.9952,484.9396,483.7788,484.9101,281959.0
2024-06-11 14:30:00,492.97,493.31,492.63,492.91,372638.0,484.9593,485.2938,484.6248,484.9003,372638.0
2024-06-11 15:00:00,492.93,493.24,492.55,492.59,157933.0,484.92,485.2249,484.5461,484.5855,157933.0
2024-06-11 15:30:00,492.59,493.66,492.41,493.58,296771.0,484.5855,485.6381,484.4084,485.5594,296771.0
2024-06-12 09:30:00,497.93,499.15,497.55,498.86,402831.0,489.8387,491.0389,489.4649,490.7536,402831.0
2024-06-12 10:00:00,498.94,500.02,498.78,500.0,189445.0,490.8323,491.8947,490.6749,491.8751,189445.0
2024-06-12 10:30:00,499.98,500.07,499.03,499.26,168677.0,491.8554,491.9439,490.9208,491.1471,168677.0
2024-06-12 11:00:00,499.21,499.53,498.8,499.4,169889.0,491.0979,491.4127,490.6946,491.2848,169889.0
2024-06-12 11:30:00,499.31,499.33,498.74,499.15,65571.0,491.1963,491.216,490.6355,491.0389,65571.0
2024-06-12 12:00:00,499.11,499.28,498.75,498.77,75369.0,490.9995,491.1668,490.6454,490.6651,75369.0
2024-06-12 12:30:00,498.73,499.11,498.67,499.0,73936.0,490.6257,490.9995,490.5667,490.8913,73936.0
2024-06-12 13:00:00,499.01,499.5,498.94,499.1,227596.0,490.9012,491.3832,490.8323,490.9897,227596.0
2024-06-12 13:30:00,499.1,499.11,498.43,498.87,150812.0,490.9897,490.9995,490.3306,490.7634,150812.0
2024-06-12 14:00:00,498.75,499.03,497.23,498.89,264554.0,490.6454,490.9208,489.1501,490.7831,264554.0
2024-06-12 14:30:00,498.93,499.25,497.52,498.73,248971.0,490.8225,491.1373,489.4354,490.6257,248971.0
2024-06-12 15:00:00,498.68,500.15,497.11,497.43,190497.0,490.5765,492.0226,489.032,489.3468,190497.0
2024-06-12 15:30:00,497.37,498.61,496.71,497.65,427757.0,489.2878,490.5077,488.6385,489.5633,427757.0
2024-06-13 09:30:00,499.3,499.34,498.02,498.25,488123.0,491.1864,491.2258,489.9272,490.1535,488123.0
2024-06-13 10:00:00,498.25,498.53,496.82,497.35,616034.0,490.1535,490.429,488.7467,489.2681,616034.0
2024-06-13 10:30:00,497.36,497.66,496.89,496.96,311563.0,489.278,489.5731,488.8156,488.8845,311563.0
2024-06-13 11:00:00,496.96,497.54,496.65,497.5,356116.0,488.8845,489.455,488.5795,489.4157,356116.0
2024-06-13 11:30:00,497.52,497.94,497.45,497.56,685073.0,489.4354,489.8485,489.3665,489.4747,685073.0
2024-06-13 12:00:00,497.5,497.5,496.11,496.2,146563.0,489.4157,489.4157,488.0483,488.1368,146563.0
2024-06-13 12:30:00,496.19,497.29,496.06,497.08,187595.0,488.127,489.2091,487.9991,489.0025,187595.0
2024-06-13 13:00:00,496.96,498.2,496.96,497.98,95696.0,488.8845,490.1043,488.8845,489.8879,95696.0
2024-06-13 13:30:00,498.05,498.22,497.52,497.99,97911.0,489.9568,490.124,489.4354,489.8977,97911.0
2024-06-13 14:00:00,497.96,498.45,497.61,498.31,152796.0,489.8682,490.3503,489.5239,490.2125,152796.0
2024-06-13 14:30:00,498.32,498.79,498.26,498.73,104612.0,490.2224,490.6847,490.1633,490.6257,104612.0
2024-06-13 15:00:00,498.72,499.24,498.5,498.73,233228.0,490.6159,491.1274,490.3994,490.6257,233228.0
2024-06-13 15:30:00,498.72,499.45,498.45,498.62,820620.0,490.6159,491.334,490.3503,490.5175,820620.0
2024-06-14 09:30:00,497.26,497.9,497.06,497.84,339316.0,489.1796,489.8092,488.9828,489.7502,339316.0
2024-06-14 10:00:00,497.76,497.78,496.39,497.2,160782.0,489.6715,489.6911,488.3237,489.1206,160782.0
2024-06-14 10:30:00,497.25,497.58,496.29,497.52,134594.0,489.1698,489.4944,488.2254,489.4354,134594.0
2024-06-14 11:00:00,497.54,497.91,497.1,497.75,115367.0,489.455,489.819,489.0222,489.6616,115367.0
2024-06-14 11:30:00,497.76,498.05,496.71,497.72,202934.0,489.6715,489.9568,488.6385,489.6321,202934.0
2024-06-14 12:00:00,497.72,498.1,497.42,497.45,158666.0,489.6321,490.0059,489.337,489.3665,158666.0
2024-06-14 12:30:00,497.46,498.17,497.29,498.05,97203.0,489.3763,490.0748,489.2091,489.9568,97203.0
2024-06-14 13:00:00,498.08,498.65,497.99,498.35,181944.0,489.9863,490.547,489.8977,490.2519,181944.0
2024-06-14 13:30:00,498.38,498.59,497.86,498.06,102163.0,490.2814,490.488,489.7698,489.9666,102163.0
2024-06-14 14:00:00,498.04,498.43,497.5,498.15,295121.0,489.9469,490.3306,489.4157,490.0551,295121.0
2024-06-14 14:30:00,498.17,498.55,497.72,498.33,122853.0,490.0748,490.4486,489.6321,490.2322,122853.0
2024-06-14 15:00:00,498.31,498.63,498.17,498.58,118677.0,490.2125,490.5273,490.0748,490.4781,118677.0
2024-06-14 15:30:00,498.58,499.04,498.16,498.96,584554.0,490.4781,490.9307,490.065,490.852,584554.0
2024-06-17 09:30:00,498.48,498.68,497.91,498.36,347739.0,490.3798,490.5765,489.819,490.2617,347739.0
2024-06-17 10:00:00,498.37,499.06,498.18,498.57,172834.0,490.2716,490.9503,490.0846,490.4683,172834.0
2024-06-17 10:30:00,498.58,499.17,498.48,499.11,137545.0,490.4781,491.0586,490.3798,490.9995,137545.0
2024-06-17 11:00:00,499.2,500.12,499.2,499.95,162488.0,491.0881,491.9931,491.0881,491.8259,162488.0
2024-06-17 11:30:00,499.98,500.01,499.62,499.82,143839.0,491.8554,491.8849,491.5012,491.698,143839.0
2024-06-17 12:00:00,499.9,501.42,499.87,501.41,186236.0,491.7767,493.272,491.7472,493.2622,186236.0
2024-06-17 12:30:00,501.46,501.85,501.18,501.43,134256.0,493.3113,493.695,493.0359,493.2818,134256.0
2024-06-17 13:00:00,501.46,502.45,501.45,502.27,143121.0,493.3113,494.2853,493.3015,494.1082,143121.0
2024-06-17 13:30:00,502.27,503.37,502.25,503.25,156991.0,494.1082,495.1903,494.0885,495.0723,156991.0
2024-06-17 14:00:00,503.27,504.18,503.23,503.81,460825.0,495.0919,495.9871,495.0526,495.6232,460825.0
2024-06-17 14:30:00,503.86,503.93,503.32,503.58,170630.0,495.6723,495.7412,495.1411,495.3969,170630.0
2024-06-17 15:00:00,503.49,504.13,503.33,504.04,228550.0,495.3084,495.938,495.151,495.8494,228550.0
2024-06-17 15:30:00,504.03,504.05,502.65,502.92,521041.0,495.8396,495.8593,494.482,494.7476,521041.0
2024-06-18 09:30:00,503.05,504.0,503.01,503.38,340456.0,494.8755,495.8101,494.8362,495.2001,340456.0
2024-06-18 10:00:00,503.38,503.71,503.07,503.28,155221.0,495.2001,495.5248,494.8952,495.1018,155221.0
2024-06-18 10:30:00,503.25,503.75,502.85,502.96,111586.0,495.0723,495.5641,494.6788,494.787,111586.0
2024-06-18 11:00:00,503.0,503.2,502.63,502.94,122026.0,494.8263,495.0231,494.4623,494.7673,122026.0
2024-06-18 11:30:00,502.9,503.63,502.86,503.63,107741.0,494.7279,495.4461,494.6886,495.4461,107741.0
2024-06-18 12:00:00,503.62,503.86,503.21,503.24,263158.0,495.4362,495.6723,495.0329,495.0624,263158.0
2024-06-18 12:30:00,503.22,503.76,503.1,503.66,128090.0,495.0427,495.574,494.9247,495.4756,128090.0
2024-06-18 13:00:00,503.65,503.96,503.33,503.86,144605.0,495.4658,495.7707,495.151,495.6723,144605.0
2024-06-18 13:30:00,503.87,504.36,503.69,503.88,125269.0,495.6822,496.1642,495.5051,495.692,125269.0
2024-06-18 14:00:00,503.89,503.93,502.98,503.58,161040.0,495.7019,495.7412,494.8066,495.3969,161040.0
2024-06-18 14:30:00,503.55,503.83,503.38,503.8,100680.0,495.3674,495.6428,495.2001,495.6133,100680.0
2024-06-18 15:00:00,503.8,503.86,503.27,503.73,139664.0,495.6133,495.6723,495.0919,495.5445,139664.0
2024-06-18 15:30:00,503.72,504.25,503.55,504.25,327909.0,495.5346,496.056,495.3674,496.056,327909.0
2024-06-20 09:30:00,505.14,505.74,504.56,505.26,503381.0,496.9315,497.5218,496.361,497.0496,503381.0
2024-06-20 10:00:00,505.29,505.46,504.17,504.79,235692.0,497.0791,497.2463,495.9773,496.5872,235692.0
2024-06-20 10:30:00,504.75,505.07,504.42,504.91,114660.0,496.5479,496.8627,496.2232,496.7053,114660.0
2024-06-20 11:00:00,504.94,505.2,504.43,504.55,100946.0,496.7348,496.9906,496.2331,496.3511,100946.0
2024-06-20 11:30:00,504.53,504.81,504.09,504.13,207990.0,496.3315,496.6069,495.8986,495.938,207990.0
2024-06-20 12:00:00,504.09,504.4,502.86,502.86,199046.0,495.8986,496.2036,494.6886,494.6886,199046.0
2024-06-20 12:30:00,502.84,503.51,501.96,503.09,220000.0,494.6689,495.328,493.8032,494.9149,220000.0
2024-06-20 13:00:00,503.08,503.09,501.72,501.98,106166.0,494.905,494.9149,493.5671,493.8229,106166.0
2024-06-20 13:30:00,501.96,502.89,501.19,502.81,212482.0,493.8032,494.7181,493.0457,494.6394,212482.0
2024-06-20 14:00:00,502.83,503.9,502.82,503.87,162240.0,494.6591,495.7117,494.6492,495.6822,162240.0
2024-06-20 14:30:00,503.83,503.95,503.0,503.0,165352.0,495.6428,495.7609,494.8263,494.8263,165352.0
2024-06-20 15:00:00,503.04,503.12,501.8,503.01,246648.0,494.8657,494.9444,493.6458,494.8362,246648.0
2024-06-20 15:30:00,503.01,503.58,502.48,502.84,610936.0,494.8362,495.3969,494.3148,494.6689,610936.0
2024-06-21 09:30:00,502.1,502.52,500.85,501.56,517296.0,493.9409,494.3541,492.7113,493.4097,517296.0
2024-06-21 10:00:00,501.62,502.41,501.52,502.02,150027.0,493.4687,494.2459,493.3704,493.8622,150027.0
2024-06-21 10:30:00,501.99,502.54,501.62,502.46,99173.0,493.8327,494.3738,493.4687,494.2951,99173.0
2024-06-21 11:00:00,502.41,502.88,502.08,502.09,90913.0,494.2459,494.7083,493.9213,493.9311,90913.0
2024-06-21 11:30:00,502.05,503.12,501.73,503.12,324400.0,493.8918,494.9444,493.577,494.9444,324400.0
2024-06-21 12:00:00,503.2,503.22,502.66,502.87,147431.0,495.0231,495.0427,494.4918,494.6984,147431.0
2024-06-21 12:30:00,502.91,502.96,502.16,502.25,101971.0,494.7378,494.787,494.0,494.0885,101971.0
2024-06-21 13:00:00,502.3,502.49,501.67,501.87,77251.0,494.1377,494.3246,493.5179,493.7147,77251.0
2024-06-21 13:30:00,501.72,502.17,501.32,501.71,124291.0,493.5671,494.0098,493.1736,493.5573,124291.0
2024-06-21 14:00:00,501.69,502.41,501.51,502.41,124768.0,493.5376,494.2459,493.3605,494.2459,124768.0
2024-06-21 14:30:00,502.32,502.34,501.68,501.98,112982.0,494.1574,494.177,493.5278,493.8229,112982.0
2024-06-21 15:00:00,501.95,502.51,501.95,502.06,118869.0,493.7934,494.3443,493.7934,493.9016,118869.0
2024-06-21 15:30:00,502.09,502.85,501.8,501.82,503123.0,493.9311,494.6788,493.6458,493.6655,503123.0
2024-06-24 09:30:00,502.03,503.38,501.51,503.25,427511.0,493.8721,495.2001,493.3605,495.0723,427511.0
2024-06-24 10:00:00,503.23,504.44,502.89,503.03,242600.0,495.0526,496.2429,494.7181,494.8558,242600.0
2024-06-24 10:30:00,503.0,503.85,502.42,503.54,185309.0,494.8263,495.6625,494.2557,495.3575,185309.0
2024-06-24 11:00:00,503.58,503.87,503.15,503.73,165471.0,495.3969,495.6822,494.9739,495.5445,165471.0
2024-06-24 11:30:00,503.73,503.81,503.29,503.73,81863.0,495.5445,495.6232,495.1116,495.5445,81863.0
2024-06-24 12:00:00,503.73,503.78,503.2,503.49,66189.0,495.5445,495.5936,495.0231,495.3084,66189.0
2024-06-24 12:30:00,503.53,503.74,502.54,502.73,105438.0,495.3477,495.5543,494.3738,494.5607,105438.0
2024-06-24 13:00:00,502.69,502.91,501.71,501.99,154989.0,494.5214,494.7378,493.5573,493.8327,154989.0
2024-06-24 13:30:00,501.99,502.22,501.4,501.69,109559.0,493.8327,494.059,493.2523,493.5376,109559.0
2024-06-24 14:00:00,501.68,501.74,501.21,501.48,184781.0,493.5278,493.5868,493.0654,493.331,184781.0
2024-06-24 14:30:00,501.48,502.27,501.24,501.94,90108.0,493.331,494.1082,493.0949,493.7835,90108.0
2024-06-24 15:00:00,501.85,502.31,501.72,501.93,137652.0,493.695,494.1475,493.5671,493.7737,137652.0
2024-06-24 15:30:00,501.91,502.09,500.45,500.47,686391.0,493.754,493.9311,492.3178,492.3374,686391.0
2024-06-25 09:30:00,501.71,501.78,500.84,500.94,256839.0,493.5573,493.6261,492.7014,492.7998,256839.0
2024-06-25 10:00:00,500.96,501.89,500.96,501.7,100792.0,492.8195,493.7344,492.8195,493.5474,100792.0
2024-06-25 10:30:00,501.72,501.96,501.2,501.43,207169.0,493.5671,493.8032,493.0556,493.2818,207169.0
2024-06-25 11:00:00,501.43,502.18,501.29,501.8,299537.0,493.2818,494.0196,493.1441,493.6458,299537.0
2024-06-25 11:30:00,501.82,502.15,501.7,502.06,814421.0,493.6655,493.9901,493.5474,493.9016,814421.0
2024-06-25 12:00:00,502.04,502.05,501.22,501.4,161434.0,493.8819,493.8918,493.0752,493.2523,161434.0
2024-06-25 12:30:00,501.36,501.36,500.39,500.75,448627.0,493.213,493.213,492.2587,492.6129,448627.0
2024-06-25 13:00:00,500.73,501.43,500.32,501.43,349964.0,492.5932,493.2818,492.1899,493.2818,349964.0
2024-06-25 13:30:00,501.41,501.85,501.21,501.73,127979.0,493.2622,493.695,493.0654,493.577,127979.0
2024-06-25 14:00:00,501.68,502.51,501.58,502.5,102553.0,493.5278,494.3443,493.4294,494.3344,102553.0
2024-06-25 14:30:00,502.5,502.51,501.58,502.13,123849.0,494.3344,494.3443,493.4294,493.9705,123849.0
2024-06-25 15:00:00,502.12,502.77,501.96,502.76,166492.0,493.9606,494.6001,493.8032,494.5902,166492.0
2024-06-25 15:30:00,502.73,502.83,501.89,502.46,451656.0,494.5607,494.6591,493.7344,494.2951,451656.0
2024-06-26 09:30:00,501.47,502.09,500.99,501.84,409997.0,493.3212,493.9311,492.849,493.6852,409997.0
2024-06-26 10:00:00,501.8,502.45,501.43,501.52,141164.0,493.6458,494.2853,493.2818,493.3704,141164.0
2024-06-26 10:30:00,501.54,502.26,501.51,501.9,96144.0,493.39,494.0983,493.3605,493.7442,96144.0
2024-06-26 11:00:00,501.91,502.08,500.89,501.68,156319.0,493.754,493.9213,492.7506,493.5278,156319.0
2024-06-26 11:30:00,501.67,503.05,501.45,502.95,100324.0,493.5179,494.8755,493.3015,494.7771,100324.0
2024-06-26 12:00:00,502.86,503.05,502.58,502.81,97394.0,494.6886,494.8755,494.4131,494.6394,97394.0
2024-06-26 12:30:00,502.74,502.94,501.99,502.37,69864.0,494.5705,494.7673,493.8327,494.2066,69864.0
2024-06-26 13:00:00,502.36,502.61,501.75,502.01,54395.0,494.1967,494.4427,493.5966,493.8524,54395.0
2024-06-26 13:30:00,502.23,502.58,501.99,502.54,87906.0,494.0688,494.4131,493.8327,494.3738,87906.0
2024-06-26 14:00:00,502.52,502.58,502.18,502.44,105191.0,494.3541,494.4131,494.0196,494.2754,105191.0
2024-06-26 14:30:00,502.42,502.77,502.03,502.24,72029.0,494.2557,494.6001,493.8721,494.0787,72029.0
2024-06-26 15:00:00,502.23,502.37,501.85,502.33,94936.0,494.0688,494.2066,493.695,494.1672,94936.0
2024-06-26 15:30:00,502.33,503.77,502.17,503.11,437778.0,494.1672,495.5838,494.0098,494.9345,437778.0
2024-06-27 09:30:00,503.0,504.35,502.8,503.71,250623.0,494.8263,496.1544,494.6296,495.5248,250623.0
2024-06-27 10:00:00,503.69,504.48,503.41,503.99,149019.0,495.5051,496.2823,495.2297,495.8002,149019.0
2024-06-27 10:30:00,504.08,504.32,503.26,503.56,125583.0,495.8888,496.1249,495.0821,495.3772,125583.0
2024-06-27 11:00:00,503.59,503.59,502.6,502.9,135869.0,495.4067,495.4067,494.4328,494.7279,135869.0
2024-06-27 11:30:00,502.9,502.91,502.34,502.86,137503.0,494.7279,494.7378,494.177,494.6886,137503.0
2024-06-27 12:00:00,502.85,503.56,502.74,503.39,126194.0,494.6788,495.3772,494.5705,495.21,126194.0
2024-06-27 12:30:00,503.44,503.66,503.26,503.26,104377.0,495.2592,495.4756,495.0821,495.0821,104377.0
2024-06-27 13:00:00,503.3,503.89,503.26,503.85,133669.0,495.1214,495.7019,495.0821,495.6625,133669.0
2024-06-27 13:30:00,503.85,503.96,503.37,503.4,114277.0,495.6625,495.7707,495.1903,495.2198,114277.0
2024-06-27 14:00:00,503.36,503.39,502.34,502.47,218284.0,495.1805,495.21,494.177,494.3049,218284.0
2024-06-27 14:30:00,502.45,503.09,502.32,502.99,159088.0,494.2853,494.9149,494.1574,494.8165,159088.0
2024-06-27 15:00:00,503.02,503.41,502.87,503.36,154438.0,494.846,495.2297,494.6984,495.1805,154438.0
2024-06-27 15:30:00,503.37,503.93,502.83,503.89,294205.0,495.1903,495.7412,494.6591,495.7019,294205.0
2024-06-28 09:30:00,502.97,503.87,502.42,503.69,286970.0,496.5613,497.4498,496.0183,497.2721,286970.0
2024-06-28 10:00:00,503.71,505.73,503.71,505.02,254745.0,497.2919,499.2861,497.2919,498.5852,254745.0
2024-06-28 10:30:00,505.05,505.54,503.82,504.22,202310.0,498.6148,499.0985,497.4005,497.7954,202310.0
2024-06-28 11:00:00,504.17,504.17,502.96,503.4,201391.0,497.746,497.746,496.5514,496.9858,201391.0
2024-06-28 11:30:00,503.36,503.9,503.23,503.36,180840.0,496.9463,497.4794,496.818,496.9463,180840.0
2024-06-28 12:00:00,503.36,503.48,502.0,502.69,141118.0,496.9463,497.0648,495.6036,496.2849,141118.0
2024-06-28 12:30:00,502.64,502.83,501.31,502.08,121980.0,496.2355,496.4231,494.9224,495.6826,121980.0
2024-06-28 13:00:00,502.04,502.71,501.81,502.05,121729.0,495.6431,496.3046,495.4161,495.653,121729.0
2024-06-28 13:30:00,502.08,502.21,501.66,501.79,836193.0,495.6826,495.811,495.268,495.3963,836193.0
2024-06-28 14:00:00,501.84,502.33,501.12,501.28,129673.0,495.4457,495.9294,494.7349,494.8928,129673.0
2024-06-28 14:30:00,501.21,501.47,500.84,500.97,125727.0,494.8237,495.0804,494.4584,494.5868,125727.0
2024-06-28 15:00:00,500.97,501.01,500.54,500.7,165957.0,494.5868,494.6263,494.1623,494.3202,165957.0
2024-06-28 15:30:00,500.71,501.28,499.01,500.09,906225.0,494.3301,494.8928,492.6517,493.718,906225.0
2024-07-01 09:30:00,501.45,501.67,500.05,500.65,515282.0,495.0607,495.2779,493.6785,494.2708,515282.0
2024-07-01 10:00:00,500.7,501.28,498.68,500.25,326103.0,494.3202,494.8928,492.326,493.8759,326103.0
2024-07-01 10:30:00,500.26,500.32,498.6,499.36,192220.0,493.8858,493.9451,492.247,492.9973,192220.0
2024-07-01 11:00:00,499.32,500.18,498.96,500.16,139641.0,492.9578,493.8068,492.6024,493.7871,139641.0
2024-07-01 11:30:00,500.15,500.4,499.66,500.37,140654.0,493.7772,494.024,493.2935,493.9944,140654.0
2024-07-01 12:00:00,500.38,501.1,499.95,501.1,175718.0,494.0043,494.7151,493.5798,494.7151,175718.0
2024-07-01 12:30:00,501.08,501.22,500.72,500.89,113474.0,494.6954,494.8336,494.34,494.5078,113474.0
2024-07-01 13:00:00,500.89,501.09,500.52,500.96,113999.0,494.5078,494.7052,494.1425,494.5769,113999.0
2024-07-01 13:30:00,500.91,501.1,500.7,500.82,95205.0,494.5275,494.7151,494.3202,494.4387,95205.0
2024-07-01 14:00:00,500.8,501.48,500.47,500.72,111244.0,494.4189,495.0903,494.0931,494.34,111244.0
2024-07-01 14:30:00,500.72,500.84,500.41,500.65,147933.0,494.34,494.4584,494.0339,494.2708,147933.0
2024-07-01 15:00:00,500.65,501.02,499.8,500.28,170876.0,494.2708,494.6361,493.4317,493.9056,170876.0
2024-07-01 15:30:00,500.26,501.68,500.22,501.24,593635.0,493.8858,495.2877,493.8463,494.8533,593635.0
2024-07-02 09:30:00,499.69,501.46,499.61,500.94,524390.0,493.3231,495.0705,493.2441,494.5572,524390.0
2024-07-02 10:00:00,500.99,501.41,500.38,501.17,446676.0,494.6065,495.0212,494.0043,494.7842,446676.0
2024-07-02 10:30:00,501.15,501.77,500.96,501.58,116326.0,494.7645,495.3766,494.5769,495.189,116326.0
2024-07-02 11:00:00,501.61,501.89,501.28,501.84,174904.0,495.2186,495.495,494.8928,495.4457,174904.0
2024-07-02 11:30:00,501.87,502.24,501.39,501.46,132544.0,495.4753,495.8406,495.0014,495.0705,132544.0
2024-07-02 12:00:00,501.44,501.71,500.99,501.66,135598.0,495.0508,495.3173,494.6065,495.268,135598.0
2024-07-02 12:30:00,501.6,501.76,501.42,501.75,64526.0,495.2087,495.3667,495.031,495.3568,64526.0
2024-07-02 13:00:00,501.75,502.63,501.69,502.41,118205.0,495.3568,496.2256,495.2976,496.0084,118205.0
2024-07-02 13:30:00,502.42,503.15,502.25,502.96,382647.0,496.0183,496.739,495.8505,496.5514,382647.0
2024-07-02 14:00:00,502.98,503.52,502.94,503.38,100776.0,496.5712,497.1043,496.5317,496.9661,100776.0
2024-07-02 14:30:00,503.39,503.6,503.22,503.29,126795.0,496.9759,497.1833,496.8081,496.8772,126795.0
2024-07-02 15:00:00,503.38,503.71,503.15,503.61,156676.0,496.9661,497.2919,496.739,497.1931,156676.0
2024-07-02 15:30:00,503.59,504.53,503.47,504.52,441972.0,497.1734,498.1014,497.0549,498.0915,441972.0
2024-07-03 09:30:00,504.22,505.11,504.22,505.04,358079.0,497.7954,498.674,497.7954,498.6049,358079.0
2024-07-03 10:00:00,505.09,505.57,504.5,504.69,236262.0,498.6543,499.1282,498.0718,498.2594,236262.0
2024-07-03 10:30:00,504.73,505.38,504.63,505.31,127440.0,498.2989,498.9406,498.2001,498.8715,127440.0
2024-07-03 11:00:00,505.28,505.9,504.97,505.51,145586.0,498.8419,499.454,498.5358,499.0689,145586.0
2024-07-03 11:30:00,505.48,505.84,505.35,505.83,148065.0,499.0393,499.3947,498.911,499.3848,148065.0
2024-07-03 12:00:00,505.82,506.56,505.77,506.51,158237.0,499.375,500.1055,499.3256,500.0562,158237.0
2024-07-03 12:30:00,506.5,507.14,506.0,506.74,309019.0,500.0463,500.6782,499.5527,500.2833,309019.0
2024-07-05 09:30:00,507.13,507.77,506.76,507.77,382272.0,500.6683,501.3001,500.303,501.3001,382272.0
2024-07-05 10:00:00,507.8,508.02,506.49,507.32,234011.0,501.3297,501.5469,500.0364,500.8559,234011.0
2024-07-05 10:30:00,507.35,508.06,507.15,507.64,117142.0,500.8855,501.5864,500.688,501.1718,117142.0
2024-07-05 11:00:00,507.64,508.34,507.4,508.14,153584.0,501.1718,501.8629,500.9348,501.6654,153584.0
2024-07-05 11:30:00,508.12,508.87,508.12,508.72,82470.0,501.6457,502.3861,501.6457,502.238,82470.0
2024-07-05 12:00:00,508.75,508.91,508.41,508.79,88166.0,502.2676,502.4256,501.932,502.3071,88166.0
2024-07-05 12:30:00,508.78,508.78,508.32,508.69,67385.0,502.2973,502.2973,501.8431,502.2084,67385.0
2024-07-05 13:00:00,508.67,509.12,508.49,509.03,99749.0,502.1887,502.6329,502.011,502.5441,99749.0
2024-07-05 13:30:00,509.03,509.61,509.02,509.42,70048.0,502.5441,503.1167,502.5342,502.9291,70048.0
2024-07-05 14:00:00,509.48,509.5,509.07,509.16,96283.0,502.9883,503.0081,502.5836,502.6724,96283.0
2024-07-05 14:30:00,509.21,509.52,509.01,509.48,64266.0,502.7218,503.0278,502.5243,502.9883,64266.0
2024-07-05 15:00:00,509.47,509.69,509.36,509.48,147123.0,502.9785,503.1957,502.8699,502.9883,147123.0
2024-07-05 15:30:00,509.46,510.1,509.38,509.82,300036.0,502.9686,503.6004,502.8896,503.324,300036.0
2024-07-08 09:30:00,510.5,511.21,510.36,510.97,472701.0,503.9953,504.6963,503.8571,504.4594,472701.0
2024-07-08 10:00:00,511.03,511.03,510.21,510.51,232502.0,504.5186,504.5186,503.709,504.0052,232502.0
2024-07-08 10:30:00,510.54,510.57,509.99,510.25,128882.0,504.0348,504.0645,503.4918,503.7485,128882.0
2024-07-08 11:00:00,510.29,510.54,510.12,510.42,122275.0,503.788,504.0348,503.6202,503.9164,122275.0
2024-07-08 11:30:00,510.41,510.48,509.81,510.09,97669.0,503.9065,503.9756,503.3141,503.5906,97669.0
2024-07-08 12:00:00,510.14,510.15,509.42,509.68,111945.0,503.6399,503.6498,502.9291,503.1858,111945.0
2024-07-08 12:30:00,509.66,509.92,509.6,509.87,71767.0,503.166,503.4227,503.1068,503.3734,71767.0
2024-07-08 13:00:00,509.85,509.91,509.6,509.88,57251.0,503.3536,503.4129,503.1068,503.3832,57251.0
2024-07-08 13:30:00,510.01,510.4,509.98,510.27,84751.0,503.5116,503.8966,503.482,503.7683,84751.0
2024-07-08 14:00:00,510.27,510.32,509.99,510.27,123173.0,503.7683,503.8176,503.4918,503.7683,123173.0
2024-07-08 14:30:00,510.26,510.26,509.32,510.02,141128.0,503.7584,503.7584,502.8304,503.5215,141128.0
2024-07-08 15:00:00,510.03,510.03,509.64,509.71,138693.0,503.5313,503.5313,503.1463,503.2154,138693.0
2024-07-08 15:30:00,509.7,510.55,509.62,510.36,253722.0,503.2055,504.0447,503.1266,503.8571,253722.0
2024-07-09 09:30:00,511.21,511.72,511.08,511.61,346812.0,504.6963,505.1998,504.568,505.0912,346812.0
2024-07-09 10:00:00,511.65,511.8,510.72,511.0,251756.0,505.1307,505.2788,504.2125,504.489,251756.0
2024-07-09 10:30:00,510.97,511.77,510.77,511.3,183368.0,504.4594,505.2492,504.2619,504.7851,183368.0
2024-07-09 11:00:00,511.28,511.47,510.73,511.02,204167.0,504.7654,504.953,504.2224,504.5087,204167.0
2024-07-09 11:30:00,511.02,511.45,510.86,511.43,122806.0,504.5087,504.9332,504.3508,504.9135,122806.0
2024-07-09 12:00:00,511.43,511.7,511.3,511.61,148350.0,504.9135,505.1801,504.7851,505.0912,148350.0
2024-07-09 12:30:00,511.61,511.65,511.09,511.64,149746.0,505.0912,505.1307,504.5778,505.1208,149746.0
2024-07-09 13:00:00,511.62,512.01,510.72,510.99,145915.0,505.1011,505.4861,504.2125,504.4791,145915.0
2024-07-09 13:30:00,511.01,511.29,510.96,511.11,94113.0,504.4988,504.7753,504.4495,504.5976,94113.0
2024-07-09 14:00:00,511.05,511.09,510.72,510.74,124430.0,504.5383,504.5778,504.2125,504.2323,124430.0
2024-07-09 14:30:00,510.77,511.13,510.64,510.88,83663.0,504.2619,504.6173,504.1336,504.3705,83663.0
2024-07-09 15:00:00,510.89,510.9,510.54,510.77,108813.0,504.3804,504.3902,504.0348,504.2619,108813.0
2024-07-09 15:30:00,510.73,511.03,510.58,510.87,221924.0,504.2224,504.5186,504.0743,504.3606,221924.0
2024-07-10 09:30:00,511.98,512.21,511.73,512.12,272134.0,505.4565,505.6836,505.2097,505.5947,272134.0
2024-07-10 10:00:00,512.17,512.58,512.04,512.23,120456.0,505.6441,506.0488,505.5157,505.7033,120456.0
2024-07-10 10:30:00,512.23,512.23,511.83,511.92,89915.0,505.7033,505.7033,505.3084,505.3972,89915.0
2024-07-10 11:00:00,511.92,512.53,511.69,512.51,195132.0,505.3972,505.9995,505.1702,505.9797,195132.0
2024-07-10 11:30:00,512.55,512.81,512.52,512.72,123093.0,506.0192,506.2759,505.9896,506.1871,123093.0
2024-07-10 12:00:00,512.72,513.77,512.7,513.68,116688.0,506.1871,507.2237,506.1673,507.1348,116688.0
2024-07-10 12:30:00,513.7,514.06,513.48,514.05,114888.0,507.1546,507.51,506.9374,507.5001,114888.0
2024-07-10 13:00:00,514.06,514.43,513.88,514.09,137966.0,507.51,507.8753,507.3323,507.5396,137966.0
2024-07-10 13:30:00,514.09,514.5,513.94,514.48,94120.0,507.5396,507.9444,507.3915,507.9246,94120.0
2024-07-10 14:00:00,514.48,514.51,514.14,514.26,93969.0,507.9246,507.9542,507.589,507.7074,93969.0
2024-07-10 14:30:00,514.27,514.86,514.23,514.73,179011.0,507.7173,508.2998,507.6778,508.1714,179011.0
2024-07-10 15:00:00,514.69,514.78,514.41,514.67,97768.0,508.132,508.2208,507.8555,508.1122,97768.0
2024-07-10 15:30:00,514.68,516.19,514.64,515.82,356208.0,508.1221,509.6128,508.0826,509.2476,356208.0
2024-07-11 09:30:00,516.0,516.45,515.8,516.45,349988.0,509.4253,509.8695,509.2278,509.8695,349988.0
2024-07-11 10:00:00,516.45,516.79,514.03,514.47,300202.0,509.8695,510.2052,507.4804,507.9148,300202.0
2024-07-11 10:30:00,514.37,514.99,513.2,513.25,202398.0,507.816,508.4281,506.6609,506.7103,202398.0
2024-07-11 11:00:00,513.25,513.95,512.03,512.21,198555.0,506.7103,507.4014,505.5058,505.6836,198555.0
2024-07-11 11:30:00,512.18,512.42,511.39,511.67,217112.0,505.6539,505.8909,504.874,505.1504,217112.0
2024-07-11 12:00:00,511.67,512.27,511.16,512.1,223919.0,505.1504,505.7428,504.6469,505.575,223919.0
2024-07-11 12:30:00,512.03,512.59,510.96,511.34,289518.0,505.5058,506.0587,504.4495,504.8246,289518.0
2024-07-11 13:00:00,511.39,512.0,510.88,511.95,133942.0,504.874,505.4762,504.3705,505.4269,133942.0
2024-07-11 13:30:00,511.91,511.91,510.85,510.93,97721.0,505.3874,505.3874,504.3409,504.4199,97721.0
2024-07-11 14:00:00,510.94,511.8,510.82,511.17,123271.0,504.4297,505.2788,504.3113,504.6568,123271.0
2024-07-11 14:30:00,511.19,512.18,511.19,511.97,143328.0,504.6766,505.6539,504.6766,505.4466,143328.0
2024-07-11 15:00:00,512.0,512.32,511.44,511.49,164473.0,505.4762,505.7922,504.9234,504.9727,164473.0
2024-07-11 15:30:00,511.47,512.39,511.35,511.37,995061.0,504.953,505.8613,504.8345,504.8543,995061.0
2024-07-12 09:30:00,512.49,513.8,512.17,513.58,311467.0,505.96,507.2533,505.6441,507.0361,311467.0
2024-07-12 10:00:00,513.71,514.55,513.41,514.5,172917.0,507.1644,507.9937,506.8683,507.9444,172917.0
2024-07-12 10:30:00,514.48,515.91,514.42,515.79,209214.0,507.9246,509.3364,507.8654,509.2179,209214.0
2024-07-12 11:00:00,515.8,516.25,515.62,516.25,108876.0,509.2278,509.6721,509.0501,509.6721,108876.0
2024-07-12 11:30:00,516.27,516.29,515.35,515.4,120248.0,509.6918,509.7116,508.7835,508.8329,120248.0
2024-07-12 12:00:00,515.33,515.62,514.8,515.24,126491.0,508.7638,509.0501,508.2406,508.6749,126491.0
2024-07-12 12:30:00,515.27,516.2,515.07,516.2,114261.0,508.7046,509.6227,508.5071,509.6227,114261.0
2024-07-12 13:00:00,516.17,516.91,516.05,516.9,124986.0,509.5931,510.3237,509.4746,510.3138,124986.0
2024-07-12 13:30:00,516.83,518.03,516.72,517.46,158367.0,510.2447,511.4294,510.1361,510.8667,158367.0
2024-07-12 14:00:00,517.46,517.78,517.09,517.42,216035.0,510.8667,511.1826,510.5014,510.8272,216035.0
2024-07-12 14:30:00,517.44,517.68,517.21,517.65,112343.0,510.8469,511.0839,510.6198,511.0542,112343.0
2024-07-12 15:00:00,517.65,517.7,517.05,517.29,588963.0,511.0542,511.1036,510.4619,510.6988,588963.0
2024-07-12 15:30:00,517.23,517.23,513.73,514.58,713452.0,510.6396,510.6396,507.1842,508.0234,713452.0
2024-07-15 09:30:00,516.58,517.26,515.96,516.39,464834.0,509.9979,510.6692,509.3858,509.8103,464834.0
2024-07-15 10:00:00,516.47,517.23,516.47,517.16,1006271.0,509.8893,510.6396,509.8893,510.5705,1006271.0
2024-07-15 10:30:00,517.15,518.14,517.11,518.03,459941.0,510.5606,511.538,510.5211,511.4294,459941.0
2024-07-15 11:00:00,518.02,519.12,518.0,518.1,166078.0,511.4195,512.5055,511.3998,511.4985,166078.0
2024-07-15 11:30:00,518.06,518.47,517.56,518.15,167199.0,511.459,511.8638,510.9654,511.5479,167199.0
2024-07-15 12:00:00,518.08,518.11,516.66,517.32,238986.0,511.4788,511.5084,510.0769,510.7284,238986.0
2024-07-15 12:30:00,517.27,517.57,516.72,516.96,115331.0,510.6791,510.9753,510.1361,510.373,115331.0
2024-07-15 13:00:00,517.03,517.04,515.93,516.23,129412.0,510.4421,510.452,509.3562,509.6523,129412.0
2024-07-15 13:30:00,516.09,516.21,515.31,515.63,120218.0,509.5141,509.6326,508.7441,509.06,120218.0
2024-07-15 14:00:00,515.65,516.33,515.33,516.31,71737.0,509.0797,509.7511,508.7638,509.7313,71737.0
2024-07-15 14:30:00,516.26,516.95,516.19,516.76,163567.0,509.682,510.3632,509.6128,510.1756,163567.0
2024-07-15 15:00:00,516.73,517.03,516.44,516.57,148303.0,510.146,510.4421,509.8597,509.988,148303.0
2024-07-15 15:30:00,516.56,516.77,514.34,516.06,867355.0,509.9781,510.1855,507.7864,509.4845,867355.0
2024-07-16 09:30:00,517.33,518.0,517.2,517.53,334306.0,510.7383,511.3998,510.61,510.9358,334306.0
2024-07-16 10:00:00,517.58,517.63,516.6,517.08,254458.0,510.9851,511.0345,510.0176,510.4915,254458.0
2024-07-16 10:30:00,517.1,518.07,516.91,517.63,300105.0,510.5112,511.4689,510.3237,511.0345,300105.0
2024-07-16 11:00:00,517.58,518.78,517.32,517.91,212155.0,510.9851,512.1698,510.7284,511.3109,212155.0
2024-07-16 11:30:00,517.88,517.95,517.25,517.52,136980.0,511.2813,511.3504,510.6593,510.9259,136980.0
2024-07-16 12:00:00,517.63,517.82,516.71,517.08,131026.0,511.0345,511.2221,510.1262,510.4915,131026.0
2024-07-16 12:30:00,517.05,517.93,516.77,517.91,173701.0,510.4619,511.3307,510.1855,511.3109,173701.0
2024-07-16 13:00:00,517.87,517.87,517.13,517.18,118303.0,511.2714,511.2714,510.5409,510.5902,118303.0
2024-07-16 13:30:00,517.01,517.71,516.93,517.61,94496.0,510.4224,511.1135,510.3434,511.0147,94496.0
2024-07-16 14:00:00,517.6,517.96,517.05,517.76,189678.0,511.0049,511.3603,510.4619,511.1628,189678.0
2024-07-16 14:30:00,517.76,518.85,517.67,518.82,132743.0,511.1628,512.2389,511.074,512.2093,132743.0
2024-07-16 15:00:00,518.83,518.89,518.39,518.74,177096.0,512.2192,512.2784,511.7848,512.1304,177096.0
2024-07-16 15:30:00,518.71,519.4,518.35,519.09,329491.0,512.1007,512.7819,511.7453,512.4759,329491.0
2024-07-17 09:30:00,513.56,515.11,513.56,514.5,465738.0,507.0164,508.5466,507.0164,507.9444,465738.0
2024-07-17 10:00:00,514.53,514.53,512.75,513.46,208217.0,507.974,507.974,506.2167,506.9176,208217.0
2024-07-17 10:30:00,513.45,513.79,513.01,513.06,234151.0,506.9078,507.2434,506.4734,506.5227,234151.0
2024-07-17 11:00:00,513.02,513.5,512.65,513.27,130968.0,506.4832,506.9571,506.1179,506.73,130968.0
2024-07-17 11:30:00,513.35,513.39,512.64,513.21,204211.0,506.809,506.8485,506.1081,506.6708,204211.0
2024-07-17 12:00:00,513.18,513.29,512.18,512.22,201826.0,506.6412,506.7498,505.6539,505.6934,201826.0
2024-07-17 12:30:00,512.22,512.91,511.95,512.79,194228.0,505.6934,506.3746,505.4269,506.2562,194228.0
2024-07-17 13:00:00,512.75,512.78,511.56,512.26,120867.0,506.2167,506.2463,505.0418,505.7329,120867.0
2024-07-17 13:30:00,512.21,512.7,512.01,512.17,117841.0,505.6836,506.1673,505.4861,505.6441,117841.0
2024-07-17 14:00:00,512.14,512.94,511.8,512.9,134851.0,505.6144,506.4043,505.2788,506.3648,134851.0
2024-07-17 14:30:00,512.85,513.18,512.13,512.35,287430.0,506.3154,506.6412,505.6046,505.8218,287430.0
2024-07-17 15:00:00,512.34,513.0,511.95,512.86,232886.0,505.8119,506.4635,505.4269,506.3253,232886.0
2024-07-17 15:30:00,512.85,513.09,511.85,511.85,629538.0,506.3154,506.5523,505.3281,505.3281,629538.0
2024-07-18 09:30:00,513.25,513.63,512.55,513.61,288558.0,506.7103,507.0855,506.0192,507.0657,288558.0
2024-07-18 10:00:00,513.5,514.19,513.28,513.57,243525.0,506.9571,507.6383,506.7399,507.0262,243525.0
2024-07-18 10:30:00,513.58,513.58,510.65,511.77,274420.0,507.0361,507.0361,504.1434,505.2492,274420.0
2024-07-18 11:00:00,511.64,512.0,508.95,508.99,274827.0,505.1208,505.4762,502.4651,502.5046,274827.0
2024-07-18 11:30:00,508.92,509.48,507.99,508.17,225512.0,502.4355,502.9883,501.5173,501.695,225512.0
2024-07-18 12:00:00,508.15,508.72,507.66,508.17,197791.0,501.6753,502.238,501.1915,501.695,197791.0
2024-07-18 12:30:00,508.09,509.41,507.93,509.4,146525.0,501.6161,502.9192,501.4581,502.9094,146525.0
2024-07-18 13:00:00,509.36,510.0,508.66,509.46,122850.0,502.8699,503.5017,502.1788,502.9686,122850.0
2024-07-18 13:30:00,509.42,509.89,508.68,508.8,112923.0,502.9291,503.3931,502.1985,502.317,112923.0
2024-07-18 14:00:00,508.77,508.82,507.85,507.88,162708.0,502.2874,502.3367,501.3791,501.4087,162708.0
2024-07-18 14:30:00,507.81,508.04,506.78,507.65,176760.0,501.3396,501.5667,500.3227,501.1817,176760.0
2024-07-18 15:00:00,507.6,508.06,505.87,506.81,296599.0,501.1323,501.5864,499.4243,500.3524,296599.0
2024-07-18 15:30:00,506.74,508.98,506.5,508.06,488361.0,500.2833,502.4947,500.0463,501.5864,488361.0
2024-07-19 09:30:00,507.64,509.2,507.13,508.23,504851.0,501.1718,502.7119,500.6683,501.7543,504851.0
2024-07-19 10:00:00,508.14,508.47,506.44,506.49,170495.0,501.6654,501.9912,499.9871,500.0364,170495.0
2024-07-19 10:30:00,506.48,507.03,506.11,506.51,152918.0,500.0266,500.5696,499.6613,500.0562,152918.0
2024-07-19 11:00:00,506.52,507.25,505.07,505.14,151240.0,500.0661,500.7868,498.6345,498.7036,151240.0
2024-07-19 11:30:00,505.19,506.43,504.74,506.43,158475.0,498.753,499.9772,498.3087,499.9772,158475.0
2024-07-19 12:00:00,506.41,506.8,505.43,505.53,90391.0,499.9575,500.3425,498.9899,499.0887,90391.0
2024-07-19 12:30:00,505.53,505.59,504.48,504.91,137250.0,499.0887,499.1479,498.052,498.4766,137250.0
2024-07-19 13:00:00,504.83,504.87,503.56,504.16,114961.0,498.3976,498.4371,497.1438,497.7361,114961.0
2024-07-19 13:30:00,504.13,504.95,503.74,504.95,118916.0,497.7065,498.5161,497.3215,498.5161,118916.0
2024-07-19 14:00:00,504.93,505.18,504.21,504.21,139006.0,498.4963,498.7431,497.7855,497.7855,139006.0
2024-07-19 14:30:00,504.26,504.72,503.66,504.66,163637.0,497.8349,498.289,497.2425,498.2298,163637.0
2024-07-19 15:00:00,504.64,505.87,504.59,505.45,179834.0,498.21,499.4243,498.1606,499.0097,179834.0
2024-07-19 15:30:00,505.43,505.56,503.78,504.51,560649.0,498.9899,499.1183,497.361,498.0817,560649.0
2024-07-22 09:30:00,508.27,509.53,507.57,507.86,531697.0,501.7938,503.0377,501.1027,501.389,531697.0
2024-07-22 10:00:00,507.97,508.42,506.72,508.38,288310.0,501.4976,501.9418,500.2635,501.9024,288310.0
2024-07-22 10:30:00,508.4,509.53,508.06,508.95,168455.0,501.9221,503.0377,501.5864,502.4651,168455.0
2024-07-22 11:00:00,508.98,509.57,507.04,507.08,190984.0,502.4947,503.0772,500.5794,500.6189,190984.0
2024-07-22 11:30:00,507.05,507.22,506.44,507.15,137878.0,500.5893,500.7571,499.9871,500.688,137878.0
2024-07-22 12:00:00,507.07,507.7,506.69,507.42,104209.0,500.609,501.231,500.2339,500.9546,104209.0
2024-07-22 12:30:00,507.42,508.94,507.13,508.7,104268.0,500.9546,502.4552,500.6683,502.2183,104268.0
2024-07-22 13:00:00,508.78,509.51,508.74,509.27,110508.0,502.2973,503.018,502.2578,502.781,110508.0
2024-07-22 13:30:00,509.33,509.94,509.27,509.64,122878.0,502.8403,503.4425,502.781,503.1463,122878.0
2024-07-22 14:00:00,509.64,510.14,509.35,509.71,114742.0,503.1463,503.6399,502.86,503.2154,114742.0
2024-07-22 14:30:00,509.69,510.32,509.68,509.95,137448.0,503.1957,503.8176,503.1858,503.4524,137448.0
2024-07-22 15:00:00,509.92,510.08,509.3,509.63,229834.0,503.4227,503.5807,502.8106,503.1364,229834.0
2024-07-22 15:30:00,509.67,510.19,509.44,509.77,573886.0,503.1759,503.6893,502.9488,503.2746,573886.0
2024-07-23 09:30:00,509.66,510.83,509.31,510.56,285626.0,503.166,504.3211,502.8205,504.0546,285626.0
2024-07-23 10:00:00,510.6,511.36,510.32,511.0,165138.0,504.0941,504.8444,503.8176,504.489,165138.0
2024-07-23 10:30:00,510.95,511.1,509.4,510.01,135571.0,504.4396,504.5877,502.9094,503.5116,135571.0
2024-07-23 11:00:00,509.97,511.65,509.97,511.4,126259.0,503.4721,505.1307,503.4721,504.8839,126259.0
2024-07-23 11:30:00,511.37,511.59,511.0,511.18,129002.0,504.8543,505.0715,504.489,504.6667,129002.0
2024-07-23 12:00:00,511.17,511.31,509.66,510.16,127288.0,504.6568,504.795,503.166,503.6597,127288.0
2024-07-23 12:30:00,510.06,510.15,509.32,509.74,136447.0,503.5609,503.6498,502.8304,503.245,136447.0
2024-07-23 13:00:00,509.7,510.07,509.33,509.87,95044.0,503.2055,503.5708,502.8403,503.3734,95044.0
2024-07-23 13:30:00,509.74,510.4,509.44,510.31,121397.0,503.245,503.8966,502.9488,503.8078,121397.0
2024-07-23 14:00:00,510.26,510.57,509.68,509.96,126920.0,503.7584,504.0645,503.1858,503.4622,126920.0
2024-07-23 14:30:00,510.01,510.44,509.94,510.16,92648.0,503.5116,503.9361,503.4425,503.6597,92648.0
2024-07-23 15:00:00,510.15,510.38,509.86,510.27,136158.0,503.6498,503.8769,503.3635,503.7683,136158.0
2024-07-23 15:30:00,510.24,510.24,508.49,508.89,266696.0,503.7387,503.7387,502.011,502.4059,266696.0
2024-07-24 09:30:00,504.43,504.7,502.12,502.48,771617.0,498.0027,498.2692,495.7221,496.0775,771617.0
2024-07-24 10:00:00,502.46,502.57,501.28,501.86,269627.0,496.0578,496.1664,494.8928,495.4654,269627.0
2024-07-24 10:30:00,501.81,501.96,501.14,501.46,209886.0,495.4161,495.5642,494.7546,495.0705,209886.0
2024-07-24 11:00:00,501.4,501.47,500.12,500.68,225081.0,495.0113,495.0804,493.7476,494.3005,225081.0
2024-07-24 11:30:00,500.62,501.1,500.26,500.29,148961.0,494.2412,494.7151,493.8858,493.9154,148961.0
2024-07-24 12:00:00,500.32,500.77,499.83,500.12,194461.0,493.9451,494.3893,493.4613,493.7476,194461.0
2024-07-24 12:30:00,500.12,500.37,499.62,499.9,157859.0,493.7476,493.9944,493.254,493.5304,157859.0
2024-07-24 13:00:00,499.83,500.89,499.75,500.2,129528.0,493.4613,494.5078,493.3823,493.8266,129528.0
2024-07-24 13:30:00,500.22,500.84,499.8,499.86,126230.0,493.8463,494.4584,493.4317,493.4909,126230.0
2024-07-24 14:00:00,499.94,500.13,499.22,499.35,152710.0,493.5699,493.7575,492.8591,492.9874,152710.0
2024-07-24 14:30:00,499.36,499.58,497.95,498.55,380918.0,492.9973,493.2145,491.6053,492.1976,380918.0
2024-07-24 15:00:00,498.52,498.63,497.65,497.78,227933.0,492.168,492.2766,491.3091,491.4374,227933.0
2024-07-24 15:30:00,497.78,498.94,496.54,497.33,876966.0,491.4374,492.5826,490.2132,490.9932,876966.0
2024-07-25 09:30:00,497.55,497.75,495.92,496.19,558205.0,491.2103,491.4078,489.6011,489.8677,558205.0
2024-07-25 10:00:00,496.1,496.93,493.92,496.85,529206.0,489.7788,490.5982,487.6266,490.5193,529206.0
2024-07-25 10:30:00,496.79,498.86,496.28,498.85,270626.0,490.46,492.5037,489.9565,492.4938,270626.0
2024-07-25 11:00:00,498.89,500.53,498.22,499.26,263152.0,492.5333,494.1524,491.8718,492.8986,263152.0
2024-07-25 11:30:00,499.21,499.97,498.5,499.96,163110.0,492.8492,493.5995,492.1482,493.5896,163110.0
2024-07-25 12:00:00,499.91,502.12,499.35,501.98,252766.0,493.5403,495.7221,492.9874,495.5839,252766.0
2024-07-25 12:30:00,501.91,502.36,501.34,501.86,149649.0,495.5148,495.9591,494.9521,495.4654,149649.0
2024-07-25 13:00:00,501.94,503.14,500.46,500.6,319277.0,495.5444,496.7291,494.0833,494.2215,319277.0
2024-07-25 13:30:00,500.68,500.95,500.07,500.55,154266.0,494.3005,494.567,493.6982,494.1721,154266.0
2024-07-25 14:00:00,500.55,500.55,498.62,499.01,168730.0,494.1721,494.1721,492.2667,492.6517,168730.0
2024-07-25 14:30:00,498.99,499.48,496.8,497.04,227159.0,492.632,493.1158,490.4699,490.7068,227159.0
2024-07-25 15:00:00,497.08,499.6,497.03,499.17,180178.0,490.7463,493.2342,490.697,492.8097,180178.0
2024-07-25 15:30:00,499.17,499.32,494.55,494.76,381126.0,492.8097,492.9578,488.2486,488.4559,381126.0
2024-07-26 09:30:00,498.36,499.2,497.67,498.93,353188.0,492.01,492.8393,491.3288,492.5728,353188.0
2024-07-26 10:00:00,498.82,500.54,498.22,499.63,287923.0,492.4642,494.1623,491.8718,493.2638,287923.0
2024-07-26 10:30:00,499.65,499.75,497.85,499.43,173218.0,493.2836,493.3823,491.5065,493.0664,173218.0
2024-07-26 11:00:00,499.35,499.91,498.86,499.23,131190.0,492.9874,493.5403,492.5037,492.8689,131190.0
2024-07-26 11:30:00,499.23,500.83,498.94,500.72,138648.0,492.8689,494.4486,492.5826,494.34,138648.0
2024-07-26 12:00:00,500.79,501.8,500.7,501.43,132279.0,494.4091,495.4062,494.3202,495.0409,132279.0
2024-07-26 12:30:00,501.44,502.6,501.19,502.46,85423.0,495.0508,496.196,494.804,496.0578,85423.0
2024-07-26 13:00:00,502.52,502.89,502.03,502.83,99553.0,496.117,496.4823,495.6333,496.4231,99553.0
2024-07-26 13:30:00,502.75,502.83,499.99,500.79,204864.0,496.3441,496.4231,493.6193,494.4091,204864.0
2024-07-26 14:00:00,500.8,501.31,500.36,500.5,156369.0,494.4189,494.9224,493.9845,494.1228,156369.0
2024-07-26 14:30:00,500.36,500.79,499.41,499.67,70328.0,493.9845,494.4091,493.0466,493.3033,70328.0
2024-07-26 15:00:00,499.56,500.94,499.1,500.61,126702.0,493.1947,494.5572,492.7406,494.2314,126702.0
2024-07-26 15:30:00,500.62,500.7,498.8,500.37,401370.0,494.2412,494.3202,492.4444,493.9944,401370.0
2024-07-29 09:30:00,501.82,502.33,500.68,502.31,407877.0,495.4259,495.9294,494.3005,495.9097,407877.0
2024-07-29 10:00:00,502.37,502.77,500.85,501.26,216177.0,495.9689,496.3638,494.4683,494.8731,216177.0
2024-07-29 10:30:00,501.3,501.49,500.21,500.25,206919.0,494.9126,495.1001,493.8365,493.8759,206919.0
2024-07-29 11:00:00,500.28,500.31,499.37,500.1,156050.0,493.9056,493.9352,493.0072,493.7279,156050.0
2024-07-29 11:30:00,500.09,501.6,498.77,501.43,112699.0,493.718,495.2087,492.4148,495.0409,112699.0
2024-07-29 12:00:00,501.47,502.49,501.45,501.79,83633.0,495.0804,496.0874,495.0607,495.3963,83633.0
2024-07-29 12:30:00,501.86,502.41,501.72,501.96,96978.0,495.4654,496.0084,495.3272,495.5642,96978.0
2024-07-29 13:00:00,501.99,502.74,501.15,501.15,80651.0,495.5938,496.3342,494.7645,494.7645,80651.0
2024-07-29 13:30:00,501.15,501.73,500.94,501.29,76569.0,494.7645,495.3371,494.5572,494.9027,76569.0
2024-07-29 14:00:00,501.29,501.31,500.5,500.85,96917.0,494.9027,494.9224,494.1228,494.4683,96917.0
2024-07-29 14:30:00,500.83,501.07,500.4,501.0,76028.0,494.4486,494.6855,494.024,494.6164,76028.0
2024-07-29 15:00:00,501.0,501.46,500.73,501.29,152610.0,494.6164,495.0705,494.3498,494.9027,152610.0
2024-07-29 15:30:00,501.33,501.85,500.43,500.63,303268.0,494.9422,495.4556,494.0537,494.2511,303268.0
2024-07-30 09:30:00,502.05,503.01,501.58,502.01,294876.0,495.653,496.6008,495.189,495.6135,294876.0
2024-07-30 10:00:00,502.05,502.19,500.7,500.82,172035.0,495.653,495.7912,494.3202,494.4387,172035.0
2024-07-30 10:30:00,500.69,500.91,499.68,499.81,127955.0,494.3103,494.5275,493.3132,493.4416,127955.0
2024-07-30 11:00:00,499.79,499.94,497.39,498.23,261347.0,493.4218,493.5699,491.0524,491.8817,261347.0
2024-07-30 11:30:00,498.25,498.47,496.74,496.77,123475.0,491.9014,492.1186,490.4107,490.4403,123475.0
2024-07-30 12:00:00,496.91,497.42,496.37,497.06,108762.0,490.5785,491.082,490.0454,490.7266,108762.0
2024-07-30 12:30:00,496.99,497.33,495.16,495.19,139904.0,490.6575,490.9932,488.8508,488.8804,139904.0
2024-07-30 13:00:00,495.28,496.85,494.91,496.62,120274.0,488.9693,490.5193,488.604,490.2922,120274.0
2024-07-30 13:30:00,496.69,497.63,496.46,497.49,117285.0,490.3613,491.2893,490.1342,491.1511,117285.0
2024-07-30 14:00:00,497.62,498.68,497.26,498.02,159091.0,491.2795,492.326,490.924,491.6744,159091.0
2024-07-30 14:30:00,498.01,498.32,497.21,497.57,84674.0,491.6645,491.9705,490.8747,491.2301,84674.0
2024-07-30 15:00:00,497.51,498.06,497.0,497.83,176986.0,491.1709,491.7139,490.6674,491.4868,176986.0
2024-07-30 15:30:00,497.77,499.6,497.45,498.05,444984.0,491.4275,493.2342,491.1116,491.704,444984.0
2024-07-31 09:30:00,504.48,504.79,503.3,504.31,383166.0,498.052,498.3581,496.8871,497.8842,383166.0
2024-07-31 10:00:00,504.35,505.97,504.05,505.76,219223.0,497.9237,499.5231,497.6275,499.3157,219223.0
2024-07-31 10:30:00,505.8,506.65,505.13,505.97,139014.0,499.3552,500.1944,498.6938,499.5231,139014.0
2024-07-31 11:00:00,506.0,506.6,505.84,506.52,116462.0,499.5527,500.145,499.3947,500.0661,116462.0
2024-07-31 11:30:00,506.53,507.01,505.74,506.03,114475.0,500.0759,500.5498,499.296,499.5823,114475.0
2024-07-31 12:00:00,506.08,506.46,505.76,506.02,89632.0,499.6317,500.0068,499.3157,499.5724,89632.0
2024-07-31 12:30:00,505.93,506.31,505.57,505.62,74234.0,499.4836,499.8587,499.1282,499.1775,74234.0
2024-07-31 13:00:00,505.59,506.37,505.41,505.78,138782.0,499.1479,499.918,498.9702,499.3355,138782.0
2024-07-31 13:30:00,505.76,506.17,504.25,505.58,172827.0,499.3157,499.7205,497.825,499.138,172827.0
2024-07-31 14:00:00,505.73,506.62,504.95,506.36,226660.0,499.2861,500.1648,498.5161,499.9081,226660.0
2024-07-31 14:30:00,506.41,508.66,505.96,508.28,258547.0,499.9575,502.1788,499.5132,501.8036,258547.0
2024-07-31 15:00:00,508.31,508.58,504.8,505.15,257435.0,501.8332,502.0998,498.368,498.7135,257435.0
2024-07-31 15:30:00,505.22,507.55,504.84,505.89,962217.0,498.7826,501.0829,498.4075,499.4441,962217.0
2024-08-01 09:30:00,507.84,509.9,507.69,509.16,588939.0,501.3692,503.403,501.2211,502.6724,588939.0
2024-08-01 10:00:00,509.15,509.43,505.3,505.3,390276.0,502.6625,502.939,498.8616,498.8616,390276.0
2024-08-01 10:30:00,505.31,505.68,502.97,503.12,343337.0,498.8715,499.2368,496.5613,496.7094,343337.0
2024-08-01 11:00:00,503.09,503.33,501.82,501.91,253556.0,496.6798,496.9167,495.4259,495.5148,253556.0
2024-08-01 11:30:00,501.93,502.32,500.12,500.6,303650.0,495.5345,495.9196,493.7476,494.2215,303650.0
2024-08-01 12:00:00,500.55,502.17,500.36,500.88,237571.0,494.1721,495.7715,493.9845,494.4979,237571.0
2024-08-01 12:30:00,500.84,500.84,499.2,499.78,194210.0,494.4584,494.4584,492.8393,493.4119,194210.0
2024-08-01 13:00:00,499.68,499.83,497.96,498.38,230341.0,493.3132,493.4613,491.6151,492.0298,230341.0
2024-08-01 13:30:00,498.37,498.64,496.69,498.64,270796.0,492.0199,492.2865,490.3613,492.2865,270796.0
2024-08-01 14:00:00,498.66,498.88,496.11,496.51,217119.0,492.3062,492.5234,489.7887,490.1836,217119.0
2024-08-01 14:30:00,496.5,497.03,495.75,496.26,315536.0,490.1737,490.697,489.4333,489.9368,315536.0
2024-08-01 15:00:00,496.19,497.81,496.0,497.62,262631.0,489.8677,491.467,489.6801,491.2795,262631.0
2024-08-01 15:30:00,497.71,499.47,497.38,499.13,693283.0,491.3683,493.1059,491.0425,492.7702,693283.0
2024-08-02 09:30:00,492.41,493.52,490.66,490.93,1156084.0,486.1358,487.2317,484.4081,484.6747,1156084.0
2024-08-02 10:00:00,490.91,491.6,486.72,487.55,698022.0,484.655,485.3362,480.5183,481.3378,698022.0
2024-08-02 10:30:00,487.5,488.42,486.18,486.38,431109.0,481.2884,482.1967,479.9852,480.1827,431109.0
2024-08-02 11:00:00,486.44,487.13,485.8,486.55,360553.0,480.2419,480.9231,479.6101,480.3505,360553.0
2024-08-02 11:30:00,486.56,489.6,486.4,489.08,354863.0,480.3604,483.3616,480.2024,482.8483,354863.0
2024-08-02 12:00:00,489.14,490.02,488.09,489.61,391173.0,482.9075,483.7763,481.8709,483.3715,391173.0
2024-08-02 12:30:00,489.56,490.32,487.64,488.29,340531.0,483.3222,484.0725,481.4266,482.0683,340531.0
2024-08-02 13:00:00,488.2,488.97,487.57,487.62,259584.0,481.9795,482.7397,481.3575,481.4069,259584.0
2024-08-02 13:30:00,487.58,487.76,486.79,487.29,253341.0,481.3674,481.5451,480.5874,481.0811,253341.0
2024-08-02 14:00:00,487.28,488.61,486.68,488.55,354034.0,481.0712,482.3843,480.4789,482.325,354034.0
2024-08-02 14:30:00,488.67,489.31,487.89,487.95,303286.0,482.4435,483.0753,481.6734,481.7327,303286.0
2024-08-02 15:00:00,487.93,489.45,487.68,489.24,313442.0,481.7129,483.2136,481.4661,483.0062,313442.0
2024-08-02 15:30:00,489.2,489.99,487.59,489.86,585851.0,482.9667,483.7467,481.3773,483.6183,585851.0
2024-08-05 09:30:00,470.17,476.05,468.89,473.45,2239045.0,464.1792,469.9843,462.9155,467.4174,2239045.0
2024-08-05 10:00:00,473.61,478.7,472.91,472.97,1291911.0,467.5754,472.6005,466.8843,466.9435,1291911.0
2024-08-05 10:30:00,472.96,477.07,472.96,474.47,821268.0,466.9337,470.9913,466.9337,468.4244,821268.0
2024-08-05 11:00:00,474.56,478.71,473.6,477.59,855146.0,468.5133,472.6104,467.5655,471.5047,855146.0
2024-08-05 11:30:00,477.58,479.66,477.09,478.26,598530.0,471.4948,473.5483,471.011,472.1661,598530.0
2024-08-05 12:00:00,478.2,481.18,477.59,481.18,513512.0,472.1069,475.0489,471.5047,475.0489,513512.0
2024-08-05 12:30:00,481.13,481.13,476.46,476.88,553219.0,474.9996,474.9996,470.3891,470.8037,553219.0
2024-08-05 13:00:00,476.85,478.63,476.31,477.57,321812.0,470.7741,472.5314,470.241,471.4849,321812.0
2024-08-05 13:30:00,477.65,478.68,476.71,477.02,379520.0,471.5639,472.5808,470.6359,470.9419,379520.0
2024-08-05 14:00:00,477.02,477.11,475.8,476.92,375324.0,470.9419,471.0308,469.7375,470.8432,375324.0
2024-08-05 14:30:00,476.86,477.31,473.85,473.95,503637.0,470.784,471.2282,467.8123,467.9111,503637.0
2024-08-05 15:00:00,474.03,475.24,473.61,474.56,602850.0,467.99,469.1846,467.5754,468.5133,602850.0
2024-08-05 15:30:00,474.59,475.81,473.22,475.47,1207699.0,468.5429,469.7474,467.1904,469.4117,1207699.0
2024-08-06 09:30:00,477.39,480.14,475.94,479.52,1176533.0,471.3072,474.0222,469.8757,473.4101,1176533.0
2024-08-06 10:00:00,479.58,481.83,478.98,480.53,729256.0,473.4693,475.6906,472.877,474.4072,729256.0
2024-08-06 10:30:00,480.7,483.91,479.9,482.9,777810.0,474.575,477.7441,473.7852,476.747,777810.0
2024-08-06 11:00:00,482.85,483.25,480.08,480.12,257954.0,476.6977,477.0926,473.9629,474.0024,257954.0
2024-08-06 11:30:00,480.22,483.35,480.12,483.28,303489.0,474.1012,477.1913,474.0024,477.1222,303489.0
2024-08-06 12:00:00,483.32,484.28,483.0,483.38,235094.0,477.1617,478.1094,476.8457,477.2209,235094.0
2024-08-06 12:30:00,483.42,485.3,483.0,484.93,217450.0,477.2604,479.1164,476.8457,478.7511,217450.0
2024-08-06 13:00:00,484.96,485.38,484.41,485.09,312667.0,478.7808,479.1954,478.2378,478.9091,312667.0
2024-08-06 13:30:00,485.13,485.65,484.48,485.17,231158.0,478.9486,479.462,478.3069,478.9881,231158.0
2024-08-06 14:00:00,485.15,486.08,484.27,486.06,198891.0,478.9683,479.8865,478.0996,479.8668,198891.0
2024-08-06 14:30:00,485.96,486.86,484.77,484.77,228319.0,479.768,480.6566,478.5932,478.5932,228319.0
2024-08-06 15:00:00,484.82,484.9,482.54,484.02,378432.0,478.6426,478.7215,476.3916,477.8527,378432.0
2024-08-06 15:30:00,484.08,484.35,479.72,479.92,649311.0,477.912,478.1785,473.6075,473.805,649311.0
2024-08-07 09:30:00,485.7,488.16,485.33,488.05,816894.0,479.5113,481.94,479.1461,481.8314,816894.0
2024-08-07 10:00:00,488.02,488.55,485.5,485.95,423139.0,481.8018,482.325,479.3139,479.7582,423139.0
2024-08-07 10:30:00,485.93,488.02,485.71,487.49,292522.0,479.7384,481.8018,479.5212,481.2785,292522.0
2024-08-07 11:00:00,487.56,488.12,486.06,486.69,199708.0,481.3476,481.9005,479.8668,480.4887,199708.0
2024-08-07 11:30:00,486.71,487.02,484.38,485.25,197339.0,480.5085,480.8145,478.2082,479.0671,197339.0
2024-08-07 12:00:00,485.23,485.34,483.21,484.89,227920.0,479.0473,479.1559,477.0531,478.7117,227920.0
2024-08-07 12:30:00,484.97,485.09,482.17,482.52,170767.0,478.7906,478.9091,476.0263,476.3719,170767.0
2024-08-07 13:00:00,482.5,482.84,480.0,481.19,241100.0,476.3521,476.6878,473.884,475.0588,241100.0
2024-08-07 13:30:00,481.17,482.41,479.25,479.78,173940.0,475.0391,476.2633,473.1435,473.6668,173940.0
2024-08-07 14:00:00,479.73,479.89,477.4,478.52,284834.0,473.6174,473.7754,471.3171,472.4228,284834.0
2024-08-07 14:30:00,478.49,478.52,476.83,477.34,219502.0,472.3932,472.4228,470.7544,471.2579,219502.0
2024-08-07 15:00:00,477.46,479.77,477.28,478.85,324823.0,471.3763,473.6569,471.1986,472.7486,324823.0
2024-08-07 15:30:00,478.81,479.51,476.11,476.64,501659.0,472.7091,473.4002,470.0435,470.5668,501659.0
2024-08-08 09:30:00,481.49,482.52,479.64,482.5,455586.0,475.355,476.3719,473.5286,476.3521,455586.0
2024-08-08 10:00:00,482.45,485.2,482.18,485.05,250157.0,476.3027,479.0177,476.0362,478.8696,250157.0
2024-08-08 10:30:00,485.14,485.64,484.56,485.44,143061.0,478.9585,479.4521,478.3859,479.2547,143061.0
2024-08-08 11:00:00,485.46,485.65,483.78,485.31,209981.0,479.2744,479.462,477.6158,479.1263,209981.0
2024-08-08 11:30:00,485.09,485.55,484.19,485.07,112287.0,478.9091,479.3632,478.0206,478.8894,112287.0
2024-08-08 12:00:00,484.92,486.16,484.89,485.62,119001.0,478.7413,479.9655,478.7117,479.4324,119001.0
2024-08-08 12:30:00,485.64,485.64,484.02,484.98,88677.0,479.4521,479.4521,477.8527,478.8005,88677.0
2024-08-08 13:00:00,485.2,487.04,484.09,487.03,147058.0,479.0177,480.8343,477.9219,480.8244,147058.0
2024-08-08 13:30:00,487.1,487.5,486.87,487.33,106927.0,480.8935,481.2884,480.6664,481.1206,106927.0
2024-08-08 14:00:00,487.24,488.27,487.08,487.4,94016.0,481.0317,482.0486,480.8738,481.1897,94016.0
2024-08-08 14:30:00,487.46,487.88,486.62,487.2,141237.0,481.2489,481.6636,480.4196,480.9922,141237.0
2024-08-08 15:00:00,487.18,487.75,486.21,486.43,175656.0,480.9725,481.5352,480.0148,480.232,175656.0
2024-08-08 15:30:00,486.38,488.02,485.45,487.69,470547.0,480.1827,481.8018,479.2645,481.476,470547.0
2024-08-09 09:30:00,486.93,488.07,485.82,486.36,352872.0,480.7257,481.8511,479.6298,480.1629,352872.0
2024-08-09 10:00:00,486.32,488.71,486.03,487.65,185832.0,480.1234,482.483,479.8371,481.4365,185832.0
2024-08-09 10:30:00,487.72,489.04,486.6,488.47,133627.0,481.5056,482.8088,480.3999,482.246,133627.0
2024-08-09 11:00:00,488.48,489.48,487.88,487.92,145377.0,482.2559,483.2432,481.6636,481.7031,145377.0
2024-08-09 11:30:00,487.94,488.75,487.21,487.36,167228.0,481.7228,482.5225,481.0021,481.1502,167228.0
2024-08-09 12:00:00,487.38,487.68,486.9,487.33,237349.0,481.1699,481.4661,480.696,481.1206,237349.0
2024-08-09 12:30:00,487.37,488.43,487.37,488.42,120867.0,481.1601,482.2066,481.1601,482.1967,120867.0
2024-08-09 13:00:00,488.42,490.88,488.28,490.86,254433.0,482.1967,484.6253,482.0585,484.6056,254433.0
2024-08-09 13:30:00,490.89,491.21,489.25,489.45,304598.0,484.6352,484.9511,483.0161,483.2136,304598.0
2024-08-09 14:00:00,489.5,489.77,488.62,488.92,114742.0,483.2629,483.5295,482.3941,482.6903,114742.0
2024-08-09 14:30:00,488.93,489.61,488.44,489.35,408043.0,482.7002,483.3715,482.2164,483.1148,408043.0
2024-08-09 15:00:00,489.31,489.98,488.81,489.59,250256.0,483.0753,483.7368,482.5817,483.3518,250256.0
2024-08-09 15:30:00,489.57,490.22,488.99,489.77,690553.0,483.332,483.9737,482.7594,483.5295,690553.0
2024-08-12 09:30:00,490.94,491.2,487.98,488.35,362369.0,484.6846,484.9413,481.7623,482.1276,362369.0
2024-08-12 10:00:00,488.43,491.37,488.2,490.81,268818.0,482.2066,485.1091,481.9795,484.5562,268818.0
2024-08-12 10:30:00,490.97,491.97,490.86,491.9,148095.0,484.7142,485.7014,484.6056,485.6323,148095.0
2024-08-12 11:00:00,491.92,492.35,488.8,489.73,190877.0,485.6521,486.0766,482.5718,483.49,190877.0
2024-08-12 11:30:00,489.54,491.63,489.09,491.51,139488.0,483.3024,485.3658,482.8581,485.2473,139488.0
2024-08-12 12:00:00,491.47,491.74,490.55,490.85,96826.0,485.2078,485.4744,484.2995,484.5957,96826.0
2024-08-12 12:30:00,490.78,491.24,489.69,489.7,73875.0,484.5266,484.9807,483.4505,483.4604,73875.0
2024-08-12 13:00:00,489.56,490.92,489.09,490.22,111023.0,483.3222,484.6648,482.8581,483.9737,111023.0
2024-08-12 13:30:00,490.28,490.62,488.74,489.36,97504.0,484.033,484.3686,482.5126,483.1247,97504.0
2024-08-12 14:00:00,489.3,489.96,489.09,489.52,97370.0,483.0655,483.7171,482.8581,483.2827,97370.0
2024-08-12 14:30:00,489.42,490.07,489.29,490.06,143435.0,483.1839,483.8257,483.0556,483.8158,143435.0
2024-08-12 15:00:00,490.01,490.03,489.27,489.51,123495.0,483.7664,483.7862,483.0359,483.2728,123495.0
2024-08-12 15:30:00,489.57,490.12,488.7,490.07,430572.0,483.332,483.875,482.4731,483.8257,430572.0
2024-08-13 09:30:00,493.14,494.84,492.96,494.17,282950.0,486.8565,488.5349,486.6788,487.8734,282950.0
2024-08-13 10:00:00,494.23,494.36,493.16,493.96,164177.0,487.9327,488.061,486.8763,487.6661,164177.0
2024-08-13 10:30:00,493.9,494.87,492.92,494.75,120136.0,487.6069,488.5645,486.6393,488.446,120136.0
2024-08-13 11:00:00,494.83,495.32,494.6,495.15,129283.0,488.525,489.0088,488.2979,488.8409,129283.0
2024-08-13 11:30:00,495.08,495.63,494.97,495.37,120940.0,488.7718,489.3148,488.6632,489.0581,120940.0
2024-08-13 12:00:00,495.34,496.44,495.14,495.95,123862.0,489.0285,490.1145,488.8311,489.6307,123862.0
2024-08-13 12:30:00,496.0,497.33,495.68,497.2,104145.0,489.6801,490.9932,489.3642,490.8648,104145.0
2024-08-13 13:00:00,497.24,497.24,496.81,496.97,106332.0,490.9043,490.9043,490.4798,490.6377,106332.0
2024-08-13 13:30:00,497.0,497.23,495.86,496.98,165871.0,490.6674,490.8944,489.5419,490.6476,165871.0
2024-08-13 14:00:00,496.93,497.21,496.6,497.12,166200.0,490.5982,490.8747,490.2725,490.7858,166200.0
2024-08-13 14:30:00,497.1,497.64,497.04,497.58,108714.0,490.7661,491.2992,490.7068,491.24,108714.0
2024-08-13 15:00:00,497.58,497.84,496.87,497.41,205595.0,491.24,491.4967,490.539,491.0721,205595.0
2024-08-13 15:30:00,497.38,498.38,497.16,498.17,385698.0,491.0425,492.0298,490.8253,491.8224,385698.0
2024-08-14 09:30:00,498.92,499.3,497.49,497.66,506657.0,492.5629,492.9381,491.1511,491.3189,506657.0
2024-08-14 10:00:00,497.64,498.12,497.05,497.99,177553.0,491.2992,491.7731,490.7167,491.6447,177553.0
2024-08-14 10:30:00,497.99,498.51,496.47,498.44,194676.0,491.6447,492.1581,490.1441,492.089,194676.0
2024-08-14 11:00:00,498.59,499.19,498.34,499.19,87971.0,492.2371,492.8295,491.9903,492.8295,87971.0
2024-08-14 11:30:00,499.22,500.7,499.22,500.61,262127.0,492.8591,494.3202,492.8591,494.2314,262127.0
2024-08-14 12:00:00,500.55,500.85,498.39,498.72,188915.0,494.1721,494.4683,492.0396,492.3654,188915.0
2024-08-14 12:30:00,498.72,499.25,497.97,499.14,82282.0,492.3654,492.8887,491.625,492.7801,82282.0
2024-08-14 13:00:00,499.12,499.5,498.58,499.27,77410.0,492.7603,493.1355,492.2272,492.9084,77410.0
2024-08-14 13:30:00,499.24,499.6,498.96,499.31,104251.0,492.8788,493.2342,492.6024,492.9479,104251.0
2024-08-14 14:00:00,499.27,499.43,498.71,499.37,64829.0,492.9084,493.0664,492.3556,493.0072,64829.0
2024-08-14 14:30:00,499.32,500.29,499.31,500.24,138662.0,492.9578,493.9154,492.9479,493.8661,138662.0
2024-08-14 15:00:00,500.21,500.24,498.91,499.16,205809.0,493.8365,493.8661,492.553,492.7998,205809.0
2024-08-14 15:30:00,499.17,500.59,498.87,499.76,377581.0,492.8097,494.2116,492.5135,493.3922,377581.0
2024-08-15 09:30:00,505.09,505.78,504.55,505.68,583870.0,498.6543,499.3355,498.1212,499.2368,583870.0
2024-08-15 10:00:00,505.69,506.11,504.48,505.94,186091.0,499.2466,499.6613,498.052,499.4934,186091.0
2024-08-15 10:30:00,505.91,506.66,505.88,506.31,292376.0,499.4638,500.2043,499.4342,499.8587,292376.0
2024-08-15 11:00:00,506.37,507.24,506.25,506.78,147668.0,499.918,500.7769,499.7995,500.3227,147668.0
2024-08-15 11:30:00,506.81,507.47,506.68,507.02,251201.0,500.3524,501.004,500.224,500.5597,251201.0
2024-08-15 12:00:00,507.03,507.96,507.01,507.86,158650.0,500.5696,501.4877,500.5498,501.389,158650.0
2024-08-15 12:30:00,507.9,507.9,506.75,507.29,105114.0,501.4285,501.4285,500.2931,500.8262,105114.0
2024-08-15 13:00:00,507.25,507.6,506.91,507.42,69456.0,500.7868,501.1323,500.4511,500.9546,69456.0
2024-08-15 13:30:00,507.43,507.94,507.41,507.94,93103.0,500.9645,501.468,500.9447,501.468,93103.0
2024-08-15 14:00:00,507.88,508.19,507.74,508.09,212757.0,501.4087,501.7148,501.2705,501.6161,212757.0
2024-08-15 14:30:00,508.1,508.35,507.93,508.2,86479.0,501.6259,501.8727,501.4581,501.7246,86479.0
2024-08-15 15:00:00,508.17,508.42,507.77,508.33,173157.0,501.695,501.9418,501.3001,501.853,173157.0
2024-08-15 15:30:00,508.32,508.59,507.29,508.34,434470.0,501.8431,502.1097,500.8262,501.8629,434470.0
2024-08-16 09:30:00,506.84,507.87,506.65,507.59,333246.0,500.382,501.3989,500.1944,501.1224,333246.0
2024-08-16 10:00:00,507.55,508.81,507.5,508.19,179606.0,501.0829,502.3269,501.0336,501.7148,179606.0
2024-08-16 10:30:00,508.38,508.42,507.03,507.47,430439.0,501.9024,501.9418,500.5696,501.004,430439.0
2024-08-16 11:00:00,507.47,508.04,507.35,507.97,83625.0,501.004,501.5667,500.8855,501.4976,83625.0
2024-08-16 11:30:00,508.0,508.73,507.78,508.59,103521.0,501.5272,502.2479,501.31,502.1097,103521.0
2024-08-16 12:00:00,508.56,509.32,508.41,509.09,379959.0,502.0801,502.8304,501.932,502.6033,379959.0
2024-08-16 12:30:00,509.1,510.11,508.97,509.9,114036.0,502.6132,503.6103,502.4848,503.403,114036.0
2024-08-16 13:00:00,509.99,509.99,509.48,509.73,85455.0,503.4918,503.4918,502.9883,503.2352,85455.0
2024-08-16 13:30:00,509.75,509.97,509.17,509.69,165121.0,503.2549,503.4721,502.6823,503.1957,165121.0
2024-08-16 14:00:00,509.68,509.69,509.03,509.42,135070.0,503.1858,503.1957,502.5441,502.9291,135070.0
2024-08-16 14:30:00,509.5,509.8,509.15,509.76,55374.0,503.0081,503.3043,502.6625,503.2648,55374.0
2024-08-16 15:00:00,509.69,509.81,509.25,509.32,91464.0,503.1957,503.3141,502.7613,502.8304,91464.0
2024-08-16 15:30:00,509.22,509.59,508.78,509.41,228023.0,502.7317,503.0969,502.2973,502.9192,228023.0
2024-08-19 09:30:00,509.86,510.57,509.67,510.03,397410.0,503.3635,504.0645,503.1759,503.5313,397410.0
2024-08-19 10:00:00,510.08,510.65,509.06,510.41,203929.0,503.5807,504.1434,502.5737,503.9065,203929.0
2024-08-19 10:30:00,510.41,511.65,510.35,511.49,217074.0,503.9065,505.1307,503.8473,504.9727,217074.0
2024-08-19 11:00:00,511.51,511.71,511.21,511.44,124725.0,504.9925,505.1899,504.6963,504.9234,124725.0
2024-08-19 11:30:00,511.46,511.89,510.89,511.16,95983.0,504.9431,505.3676,504.3804,504.6469,95983.0
2024-08-19 12:00:00,511.15,511.76,510.94,511.72,120366.0,504.6371,505.2393,504.4297,505.1998,120366.0
2024-08-19 12:30:00,511.66,512.34,511.49,512.23,79007.0,505.1406,505.8119,504.9727,505.7033,79007.0
2024-08-19 13:00:00,512.18,512.33,511.88,512.05,111019.0,505.6539,505.802,505.3578,505.5256,111019.0
2024-08-19 13:30:00,512.07,512.45,511.84,512.43,65201.0,505.5453,505.9205,505.3183,505.9008,65201.0
2024-08-19 14:00:00,512.42,512.61,512.27,512.56,99627.0,505.8909,506.0785,505.7428,506.0291,99627.0
2024-08-19 14:30:00,512.58,513.3,512.56,512.99,162559.0,506.0488,506.7597,506.0291,506.4536,162559.0
2024-08-19 15:00:00,512.96,513.11,512.68,513.04,232107.0,506.424,506.5721,506.1476,506.503,232107.0
2024-08-19 15:30:00,513.02,514.32,512.83,514.31,363573.0,506.4832,507.7667,506.2957,507.7568,363573.0
2024-08-20 09:30:00,513.92,515.47,513.92,515.36,367516.0,507.3718,508.902,507.3718,508.7934,367516.0
2024-08-20 10:00:00,515.4,515.48,513.62,513.88,133548.0,508.8329,508.9119,507.0756,507.3323,133548.0
2024-08-20 10:30:00,513.85,513.98,512.82,513.22,150124.0,507.3027,507.431,506.2858,506.6807,150124.0
2024-08-20 11:00:00,513.22,513.43,512.73,512.91,436677.0,506.6807,506.888,506.1969,506.3746,436677.0
2024-08-20 11:30:00,512.77,514.05,512.75,514.04,111505.0,506.2364,507.5001,506.2167,507.4902,111505.0
2024-08-20 12:00:00,514.05,514.17,513.14,513.4,144782.0,507.5001,507.6186,506.6017,506.8584,144782.0
2024-08-20 12:30:00,513.37,513.53,512.89,512.89,105608.0,506.8288,506.9867,506.3549,506.3549,105608.0
2024-08-20 13:00:00,512.87,513.11,512.25,513.0,150784.0,506.3351,506.5721,505.723,506.4635,150784.0
2024-08-20 13:30:00,512.98,513.26,512.61,513.15,72456.0,506.4437,506.7202,506.0785,506.6116,72456.0
2024-08-20 14:00:00,513.08,514.43,513.06,514.13,91426.0,506.5425,507.8753,506.5227,507.5791,91426.0
2024-08-20 14:30:00,514.13,514.22,513.66,513.84,75688.0,507.5791,507.6679,507.1151,507.2928,75688.0
2024-08-20 15:00:00,513.85,513.98,513.46,513.46,114320.0,507.3027,507.431,506.9176,506.9176,114320.0
2024-08-20 15:30:00,513.47,513.9,513.23,513.44,192623.0,506.9275,507.352,506.6906,506.8979,192623.0
2024-08-21 09:30:00,514.47,515.1,514.16,515.06,218512.0,507.9148,508.5367,507.6087,508.4972,218512.0
2024-08-21 10:00:00,515.05,515.48,513.34,514.88,310186.0,508.4874,508.9119,506.7992,508.3195,310186.0
2024-08-21 10:30:00,514.99,516.66,513.39,514.02,197723.0,508.4281,510.0769,506.8485,507.4705,197723.0
2024-08-21 11:00:00,513.86,514.99,513.36,514.68,347712.0,507.3125,508.4281,506.8189,508.1221,347712.0
2024-08-21 11:30:00,514.69,514.85,513.5,513.69,99006.0,508.132,508.2899,506.9571,507.1447,99006.0
2024-08-21 12:00:00,513.58,514.23,512.85,514.15,124884.0,507.0361,507.6778,506.3154,507.5988,124884.0
2024-08-21 12:30:00,514.15,514.96,514.1,514.85,74456.0,507.5988,508.3985,507.5495,508.2899,74456.0
2024-08-21 13:00:00,514.83,515.02,514.68,514.71,126588.0,508.2702,508.4578,508.1221,508.1517,126588.0
2024-08-21 13:30:00,514.75,515.19,514.59,515.06,60542.0,508.1912,508.6256,508.0332,508.4972,60542.0
2024-08-21 14:00:00,515.06,515.86,514.93,515.86,79207.0,508.4972,509.287,508.3689,509.287,79207.0
2024-08-21 14:30:00,515.87,516.26,515.01,515.4,91106.0,509.2969,509.682,508.4479,508.8329,91106.0
2024-08-21 15:00:00,515.44,515.51,514.0,514.8,134258.0,508.8724,508.9415,507.4507,508.2406,134258.0
2024-08-21 15:30:00,514.78,515.63,514.47,515.32,238321.0,508.2208,509.06,507.9148,508.7539,238321.0
2024-08-22 09:30:00,517.05,517.63,516.19,516.85,273440.0,510.4619,511.0345,509.6128,510.2644,273440.0
2024-08-22 10:00:00,516.91,516.95,515.2,515.74,191517.0,510.3237,510.3632,508.6355,509.1686,191517.0
2024-08-22 10:30:00,515.54,515.71,514.84,515.13,98418.0,508.9711,509.139,508.28,508.5663,98418.0
2024-08-22 11:00:00,515.18,515.85,513.85,513.93,120614.0,508.6157,509.2772,507.3027,507.3816,120614.0
2024-08-22 11:30:00,513.9,514.03,512.0,512.7,153564.0,507.352,507.4804,505.4762,506.1673,153564.0
2024-08-22 12:00:00,512.68,514.61,512.62,514.44,98724.0,506.1476,508.053,506.0883,507.8851,98724.0
2024-08-22 12:30:00,514.45,514.75,512.19,512.43,97553.0,507.895,508.1912,505.6638,505.9008,97553.0
2024-08-22 13:00:00,512.37,513.22,511.84,512.38,385714.0,505.8415,506.6807,505.3183,505.8514,385714.0
2024-08-22 13:30:00,512.37,512.4,510.35,510.57,170625.0,505.8415,505.8711,503.8473,504.0645,170625.0
2024-08-22 14:00:00,510.58,512.02,510.31,512.0,89243.0,504.0743,505.496,503.8078,505.4762,89243.0
2024-08-22 14:30:00,511.88,512.2,511.0,511.08,95396.0,505.3578,505.6737,504.489,504.568,95396.0
2024-08-22 15:00:00,511.18,512.08,510.61,510.83,115681.0,504.6667,505.5552,504.1039,504.3211,115681.0
2024-08-22 15:30:00,510.92,511.44,510.1,511.22,429373.0,504.41,504.9234,503.6004,504.7062,429373.0
2024-08-23 09:30:00,514.28,514.53,513.67,514.48,275436.0,507.7272,507.974,507.125,507.9246,275436.0
2024-08-23 10:00:00,514.58,517.55,514.58,517.29,343673.0,508.0234,510.9555,508.0234,510.6988,343673.0
2024-08-23 10:30:00,517.24,517.3,513.18,515.2,308414.0,510.6495,510.7087,506.6412,508.6355,308414.0
2024-08-23 11:00:00,515.11,516.9,514.34,516.26,170572.0,508.5466,510.3138,507.7864,509.682,170572.0
2024-08-23 11:30:00,516.37,516.99,514.69,514.74,277224.0,509.7905,510.4026,508.132,508.1813,277224.0
2024-08-23 12:00:00,514.75,514.75,512.91,513.39,201579.0,508.1912,508.1912,506.3746,506.8485,201579.0
2024-08-23 12:30:00,513.38,514.43,512.25,514.02,187650.0,506.8386,507.8753,505.723,507.4705,187650.0
2024-08-23 13:00:00,513.91,515.08,513.75,514.94,87814.0,507.3619,508.517,507.2039,508.3788,87814.0
2024-08-23 13:30:00,514.97,515.61,514.86,515.04,175136.0,508.4084,509.0402,508.2998,508.4775,175136.0
2024-08-23 14:00:00,514.96,515.61,514.91,515.47,87025.0,508.3985,509.0402,508.3492,508.902,87025.0
2024-08-23 14:30:00,515.43,515.79,515.06,515.42,75781.0,508.8625,509.2179,508.4972,508.8527,75781.0
2024-08-23 15:00:00,515.32,516.78,514.87,516.77,152010.0,508.7539,510.1953,508.3097,510.1855,152010.0
2024-08-23 15:30:00,516.68,517.17,515.35,516.63,441155.0,510.0966,510.5804,508.7835,510.0472,441155.0
2024-08-26 09:30:00,517.64,518.29,517.21,517.49,388565.0,511.0444,511.6861,510.6198,510.8963,388565.0
2024-08-26 10:00:00,517.51,517.63,516.1,516.44,223339.0,510.916,511.0345,509.524,509.8597,223339.0
2024-08-26 10:30:00,516.41,516.47,514.88,515.76,144710.0,509.83,509.8893,508.3195,509.1883,144710.0
2024-08-26 11:00:00,515.72,515.89,515.14,515.33,134154.0,509.1488,509.3167,508.5762,508.7638,134154.0
2024-08-26 11:30:00,515.23,515.59,514.51,514.72,174825.0,508.6651,509.0205,507.9542,508.1616,174825.0
2024-08-26 12:00:00,514.68,515.84,514.46,515.79,130729.0,508.1221,509.2673,507.9049,509.2179,130729.0
2024-08-26 12:30:00,515.81,516.22,515.75,516.07,169534.0,509.2377,509.6425,509.1784,509.4944,169534.0
2024-08-26 13:00:00,516.07,516.25,515.5,515.54,95932.0,509.4944,509.6721,508.9316,508.9711,95932.0
2024-08-26 13:30:00,515.54,515.67,513.99,514.23,106358.0,508.9711,509.0995,507.4409,507.6778,106358.0
2024-08-26 14:00:00,514.25,514.99,513.87,514.93,108298.0,507.6976,508.4281,507.3224,508.3689,108298.0
2024-08-26 14:30:00,514.9,515.54,514.73,515.48,106690.0,508.3393,508.9711,508.1714,508.9119,106690.0
2024-08-26 15:00:00,515.42,515.53,514.98,515.11,100438.0,508.8527,508.9613,508.4183,508.5466,100438.0
2024-08-26 15:30:00,514.99,515.47,514.56,515.38,263157.0,508.4281,508.902,508.0036,508.8132,263157.0
2024-08-27 09:30:00,514.18,514.9,513.16,514.52,323245.0,507.6285,508.3393,506.6214,507.9641,323245.0
2024-08-27 10:00:00,514.74,515.72,514.35,515.71,176033.0,508.1813,509.1488,507.7963,509.139,176033.0
2024-08-27 10:30:00,515.58,516.25,515.53,516.2,168237.0,509.0106,509.6721,508.9613,509.6227,168237.0
2024-08-27 11:00:00,516.2,516.59,515.42,515.61,132263.0,509.6227,510.0077,508.8527,509.0402,132263.0
2024-08-27 11:30:00,515.38,515.5,514.59,515.34,85700.0,508.8132,508.9316,508.0332,508.7737,85700.0
2024-08-27 12:00:00,515.32,515.8,515.1,515.44,60481.0,508.7539,509.2278,508.5367,508.8724,60481.0
2024-08-27 12:30:00,515.41,515.71,514.69,515.44,111949.0,508.8428,509.139,508.132,508.8724,111949.0
2024-08-27 13:00:00,515.43,516.37,515.4,516.3,53914.0,508.8625,509.7905,508.8329,509.7214,53914.0
2024-08-27 13:30:00,516.5,516.57,515.97,516.52,70796.0,509.9189,509.988,509.3956,509.9386,70796.0
2024-08-27 14:00:00,516.47,516.56,516.13,516.31,78310.0,509.8893,509.9781,509.5536,509.7313,78310.0
2024-08-27 14:30:00,516.28,516.41,515.94,516.18,48530.0,509.7017,509.83,509.366,509.603,48530.0
2024-08-27 15:00:00,516.2,516.29,515.76,516.1,131007.0,509.6227,509.7116,509.1883,509.524,131007.0
2024-08-27 15:30:00,516.09,516.41,515.78,516.11,434149.0,509.5141,509.83,509.2081,509.5339,434149.0
2024-08-28 09:30:00,515.8,516.23,515.28,515.69,295394.0,509.2278,509.6523,508.7144,509.1192,295394.0
2024-08-28 10:00:00,515.65,515.88,515.13,515.68,105843.0,509.0797,509.3068,508.5663,509.1093,105843.0
2024-08-28 10:30:00,515.7,515.9,514.28,514.39,141595.0,509.1291,509.3265,507.7272,507.8358,141595.0
2024-08-28 11:00:00,514.36,514.36,512.6,513.13,320481.0,507.8062,507.8062,506.0686,506.5918,320481.0
2024-08-28 11:30:00,513.06,513.38,512.6,513.31,254280.0,506.5227,506.8386,506.0686,506.7695,254280.0
2024-08-28 12:00:00,513.22,513.45,511.85,512.41,132146.0,506.6807,506.9078,505.3281,505.881,132146.0
2024-08-28 12:30:00,512.39,513.47,512.28,513.38,131822.0,505.8613,506.9275,505.7527,506.8386,131822.0
2024-08-28 13:00:00,513.39,513.68,512.56,512.83,91882.0,506.8485,507.1348,506.0291,506.2957,91882.0
2024-08-28 13:30:00,512.8,513.12,510.31,510.37,137901.0,506.266,506.582,503.8078,503.867,137901.0
2024-08-28 14:00:00,510.44,511.19,510.16,510.78,205830.0,503.9361,504.6766,503.6597,504.2718,205830.0
2024-08-28 14:30:00,510.73,512.97,510.6,512.95,134220.0,504.2224,506.4339,504.0941,506.4141,134220.0
2024-08-28 15:00:00,512.96,513.58,512.11,513.36,156779.0,506.424,507.0361,505.5848,506.8189,156779.0
2024-08-28 15:30:00,513.33,514.09,512.95,513.17,572509.0,506.7893,507.5396,506.4141,506.6313,572509.0
2024-08-29 09:30:00,514.99,515.87,514.18,515.73,330594.0,508.4281,509.2969,507.6285,509.1587,330594.0
2024-08-29 10:00:00,515.8,516.5,514.85,516.26,216371.0,509.2278,509.9189,508.2899,509.682,216371.0
2024-08-29 10:30:00,516.28,517.29,516.24,516.61,144426.0,509.7017,510.6988,509.6622,510.0275,144426.0
2024-08-29 11:00:00,516.63,517.57,516.09,516.67,106601.0,510.0472,510.9753,509.5141,510.0867,106601.0
2024-08-29 11:30:00,516.63,517.04,516.5,517.0,88890.0,510.0472,510.452,509.9189,510.4125,88890.0
2024-08-29 12:00:00,516.99,517.96,516.99,517.73,105228.0,510.4026,511.3603,510.4026,511.1332,105228.0
2024-08-29 12:30:00,517.72,518.09,517.18,517.61,90102.0,511.1233,511.4886,510.5902,511.0147,90102.0
2024-08-29 13:00:00,517.5,517.5,516.68,516.99,66071.0,510.9062,510.9062,510.0966,510.4026,66071.0
2024-08-29 13:30:00,516.98,517.33,516.52,517.33,82591.0,510.3928,510.7383,509.9386,510.7383,82591.0
2024-08-29 14:00:00,517.26,517.27,515.11,515.29,151330.0,510.6692,510.6791,508.5466,508.7243,151330.0
2024-08-29 14:30:00,515.13,515.14,512.13,513.31,196372.0,508.5663,508.5762,505.6046,506.7695,196372.0
2024-08-29 15:00:00,513.25,514.32,512.5,513.91,259517.0,506.7103,507.7667,505.9699,507.3619,259517.0
2024-08-29 15:30:00,513.87,514.67,512.56,513.14,368037.0,507.3224,508.1122,506.0291,506.6017,368037.0
2024-08-30 09:30:00,515.42,516.44,515.12,516.28,263833.0,508.8527,509.8597,508.5565,509.7017,263833.0
2024-08-30 10:00:00,516.34,516.78,515.29,515.86,133156.0,509.7609,510.1953,508.7243,509.287,133156.0
2024-08-30 10:30:00,515.87,516.68,514.68,514.68,155307.0,509.2969,510.0966,508.1221,508.1221,155307.0
2024-08-30 11:00:00,514.64,515.14,513.9,513.98,168497.0,508.0826,508.5762,507.352,507.431,168497.0
2024-08-30 11:30:00,513.99,514.11,512.94,513.92,105881.0,507.4409,507.5593,506.4043,507.3718,105881.0
2024-08-30 12:00:00,513.75,514.38,512.88,512.97,104602.0,507.2039,507.8259,506.345,506.4339,104602.0
2024-08-30 12:30:00,512.97,514.03,512.12,513.84,122098.0,506.4339,507.4804,505.5947,507.2928,122098.0
2024-08-30 13:00:00,513.89,514.56,513.47,513.73,78595.0,507.3421,508.0036,506.9275,507.1842,78595.0
2024-08-30 13:30:00,513.72,514.09,513.55,513.71,64870.0,507.1743,507.5396,507.0065,507.1644,64870.0
2024-08-30 14:00:00,513.66,514.75,513.5,514.37,93058.0,507.1151,508.1912,506.9571,507.816,93058.0
2024-08-30 14:30:00,514.42,515.54,514.38,515.34,79719.0,507.8654,508.9711,507.8259,508.7737,79719.0
2024-08-30 15:00:00,515.3,516.5,514.84,516.35,397496.0,508.7342,509.9189,508.28,509.7708,397496.0
2024-08-30 15:30:00,516.51,518.58,515.81,518.0,955746.0,509.9288,511.9724,509.2377,511.3998,955746.0
2024-09-03 09:30:00,515.12,515.43,513.0,513.87,675080.0,508.5565,508.8625,506.4635,507.3224,675080.0
2024-09-03 10:00:00,513.84,513.84,511.33,512.17,291658.0,507.2928,507.2928,504.8148,505.6441,291658.0
2024-09-03 10:30:00,512.11,512.11,510.2,510.42,386264.0,505.5848,505.5848,503.6992,503.9164,386264.0
2024-09-03 11:00:00,510.47,511.74,510.24,511.4,218797.0,503.9657,505.2195,503.7387,504.8839,218797.0
2024-09-03 11:30:00,511.38,511.94,510.55,510.68,181633.0,504.8641,505.417,504.0447,504.173,181633.0
2024-09-03 12:00:00,510.66,511.46,510.3,510.7,138567.0,504.1533,504.9431,503.7979,504.1928,138567.0
2024-09-03 12:30:00,510.67,510.76,509.95,510.04,134966.0,504.1632,504.252,503.4524,503.5412,134966.0
2024-09-03 13:00:00,509.99,510.88,509.85,510.74,110856.0,503.4918,504.3705,503.3536,504.2323,110856.0
2024-09-03 13:30:00,510.7,510.76,509.43,509.5,224781.0,504.1928,504.252,502.939,503.0081,224781.0
2024-09-03 14:00:00,509.49,509.51,508.22,508.33,177332.0,502.9982,503.018,501.7444,501.853,177332.0
2024-09-03 14:30:00,508.28,508.98,507.82,507.9,173359.0,501.8036,502.4947,501.3495,501.4285,173359.0
2024-09-03 15:00:00,507.93,508.32,507.64,507.84,290032.0,501.4581,501.8431,501.1718,501.3692,290032.0
2024-09-03 15:30:00,507.88,508.04,505.1,507.52,607938.0,501.4087,501.5667,498.6641,501.0533,607938.0
2024-09-04 09:30:00,505.68,507.84,505.54,507.84,405200.0,499.2368,501.3692,499.0985,501.3692,405200.0
2024-09-04 10:00:00,507.7,508.07,505.58,507.7,262688.0,501.231,501.5963,499.138,501.231,262688.0
2024-09-04 10:30:00,507.79,509.15,507.6,509.13,146819.0,501.3199,502.6625,501.1323,502.6428,146819.0
2024-09-04 11:00:00,509.17,509.53,507.47,507.48,143747.0,502.6823,503.0377,501.004,501.0138,143747.0
2024-09-04 11:30:00,507.48,507.66,506.8,507.26,94027.0,501.0138,501.1915,500.3425,500.7966,94027.0
2024-09-04 12:00:00,507.16,507.71,506.53,507.43,80162.0,500.6979,501.2409,500.0759,500.9645,80162.0
2024-09-04 12:30:00,507.42,508.32,506.9,507.63,78366.0,500.9546,501.8431,500.4412,501.1619,78366.0
2024-09-04 13:00:00,507.61,507.61,506.5,506.63,96241.0,501.1422,501.1422,500.0463,500.1747,96241.0
2024-09-04 13:30:00,506.62,507.02,506.15,506.36,85679.0,500.1648,500.5597,499.7008,499.9081,85679.0
2024-09-04 14:00:00,506.39,506.87,506.06,506.65,105888.0,499.9377,500.4116,499.6119,500.1944,105888.0
2024-09-04 14:30:00,506.72,507.0,505.54,505.54,131410.0,500.2635,500.5399,499.0985,499.0985,131410.0
2024-09-04 15:00:00,505.55,506.24,505.02,506.15,163559.0,499.1084,499.7896,498.5852,499.7008,163559.0
2024-09-04 15:30:00,506.16,507.29,505.58,506.26,340220.0,499.7106,500.8262,499.138,499.8094,340220.0
2024-09-05 09:30:00,506.36,507.57,506.11,507.29,232132.0,499.9081,501.1027,499.6613,500.8262,232132.0
2024-09-05 10:00:00,507.4,508.94,506.96,508.22,178814.0,500.9348,502.4552,500.5004,501.7444,178814.0
2024-09-05 10:30:00,508.29,508.78,505.8,505.89,173388.0,501.8135,502.2973,499.3552,499.4441,173388.0
2024-09-05 11:00:00,505.9,505.93,503.51,503.54,232169.0,499.454,499.4836,497.0944,497.124,232169.0
2024-09-05 11:30:00,503.49,504.06,503.09,503.22,137171.0,497.0747,497.6374,496.6798,496.8081,137171.0
2024-09-05 12:00:00,503.13,504.19,502.84,504.12,108662.0,496.7192,497.7657,496.4329,497.6966,108662.0
2024-09-05 12:30:00,504.14,504.8,503.9,504.32,94334.0,497.7164,498.368,497.4794,497.8941,94334.0
2024-09-05 13:00:00,504.35,504.48,503.46,503.47,82466.0,497.9237,498.052,497.045,497.0549,82466.0
2024-09-05 13:30:00,503.44,506.12,503.43,506.12,150327.0,497.0253,499.6712,497.0154,499.6712,150327.0
2024-09-05 14:00:00,506.2,506.35,505.4,505.53,141669.0,499.7501,499.8982,498.9603,499.0887,141669.0
2024-09-05 14:30:00,505.54,506.52,505.49,505.67,123550.0,499.0985,500.0661,499.0492,499.2269,123550.0
2024-09-05 15:00:00,505.65,505.65,503.79,504.89,229267.0,499.2071,499.2071,497.3708,498.4568,229267.0
2024-09-05 15:30:00,504.84,505.73,503.72,505.01,387905.0,498.4075,499.2861,497.3017,498.5753,387905.0
2024-09-06 09:30:00,505.34,506.94,503.54,503.55,444836.0,498.9011,500.4807,497.124,497.1339,444836.0
2024-09-06 10:00:00,503.48,503.85,500.58,500.59,248452.0,497.0648,497.4301,494.2017,494.2116,248452.0
2024-09-06 10:30:00,500.56,501.02,497.79,498.35,426817.0,494.182,494.6361,491.4473,492.0002,426817.0
2024-09-06 11:00:00,498.32,501.29,497.2,497.64,361080.0,491.9705,494.9027,490.8648,491.2992,361080.0
2024-09-06 11:30:00,497.72,498.72,496.55,496.81,292547.0,491.3782,492.3654,490.2231,490.4798,292547.0
2024-09-06 12:00:00,496.75,497.27,496.15,496.18,237889.0,490.4205,490.9339,489.8282,489.8578,237889.0
2024-09-06 12:30:00,496.21,497.35,495.95,496.4,220010.0,489.8874,491.0129,489.6307,490.075,220010.0
2024-09-06 13:00:00,496.46,498.13,496.25,497.06,141646.0,490.1342,491.783,489.9269,490.7266,141646.0
2024-09-06 13:30:00,497.0,497.23,496.2,496.85,285496.0,490.6674,490.8944,489.8775,490.5193,285496.0
2024-09-06 14:00:00,496.88,497.06,495.8,496.25,199427.0,490.5489,490.7266,489.4826,489.9269,199427.0
2024-09-06 14:30:00,496.28,496.88,495.91,496.71,187810.0,489.9565,490.5489,489.5912,490.3811,187810.0
2024-09-06 15:00:00,496.7,498.0,496.7,497.5,278432.0,490.3712,491.6546,490.3712,491.161,278432.0
2024-09-06 15:30:00,497.52,497.79,495.98,496.67,1084395.0,491.1807,491.4473,489.6604,490.3416,1084395.0
2024-09-09 09:30:00,500.6,501.31,500.1,501.15,469153.0,494.2215,494.9224,493.7279,494.7645,469153.0
2024-09-09 10:00:00,501.22,502.13,500.63,500.66,187842.0,494.8336,495.732,494.2511,494.2807,187842.0
2024-09-09 10:30:00,500.61,500.61,499.34,499.34,167847.0,494.2314,494.2314,492.9775,492.9775,167847.0
2024-09-09 11:00:00,499.35,500.14,498.75,500.14,128767.0,492.9874,493.7673,492.3951,493.7673,128767.0
2024-09-09 11:30:00,500.23,501.78,500.11,501.78,123267.0,493.8562,495.3865,493.7377,495.3865,123267.0
2024-09-09 12:00:00,501.76,502.71,501.62,502.62,109069.0,495.3667,496.3046,495.2285,496.2157,109069.0
2024-09-09 12:30:00,502.65,503.33,502.55,503.2,102547.0,496.2454,496.9167,496.1466,496.7884,102547.0
2024-09-09 13:00:00,503.25,503.37,502.9,503.03,85564.0,496.8377,496.9562,496.4922,496.6205,85564.0
2024-09-09 13:30:00,503.04,503.04,501.41,501.54,157171.0,496.6304,496.6304,495.0212,495.1495,157171.0
2024-09-09 14:00:00,501.58,501.6,500.81,500.88,153784.0,495.189,495.2087,494.4288,494.4979,153784.0
2024-09-09 14:30:00,500.81,501.33,500.17,500.99,131757.0,494.4288,494.9422,493.797,494.6065,131757.0
2024-09-09 15:00:00,500.96,501.44,500.43,501.44,141394.0,494.5769,495.0508,494.0537,495.0508,141394.0
2024-09-09 15:30:00,501.43,502.25,500.87,502.2,377035.0,495.0409,495.8505,494.488,495.8011,377035.0
2024-09-10 09:30:00,503.95,504.29,503.34,503.46,330852.0,497.5288,497.8645,496.9266,497.045,330852.0
2024-09-10 10:00:00,503.49,503.7,501.42,502.91,221293.0,497.0747,497.282,495.031,496.5021,221293.0
2024-09-10 10:30:00,502.85,502.97,501.56,502.28,123557.0,496.4428,496.5613,495.1693,495.8801,123557.0
2024-09-10 11:00:00,502.18,503.34,501.95,503.17,96056.0,495.7814,496.9266,495.5543,496.7587,96056.0
2024-09-10 11:30:00,503.25,503.39,500.1,500.16,96777.0,496.8377,496.9759,493.7279,493.7871,96777.0
2024-09-10 12:00:00,500.0,500.5,499.49,500.24,137035.0,493.6291,494.1228,493.1256,493.8661,137035.0
2024-09-10 12:30:00,500.24,501.62,500.08,501.05,111884.0,493.8661,495.2285,493.7081,494.6658,111884.0
2024-09-10 13:00:00,501.02,502.69,500.99,502.05,86756.0,494.6361,496.2849,494.6065,495.653,86756.0
2024-09-10 13:30:00,502.12,502.92,502.12,502.72,65969.0,495.7221,496.5119,495.7221,496.3145,65969.0
2024-09-10 14:00:00,502.77,503.6,502.77,503.57,99307.0,496.3638,497.1833,496.3638,497.1536,99307.0
2024-09-10 14:30:00,503.53,503.97,503.52,503.84,101506.0,497.1142,497.5485,497.1043,497.4202,101506.0
2024-09-10 15:00:00,503.82,504.38,503.67,504.34,80739.0,497.4005,497.9533,497.2524,497.9138,80739.0
2024-09-10 15:30:00,504.24,504.71,503.83,504.37,246323.0,497.8151,498.2791,497.4103,497.9434,246323.0
2024-09-11 09:30:00,504.31,504.36,500.47,500.65,371541.0,497.8842,497.9336,494.0931,494.2708,371541.0
2024-09-11 10:00:00,500.48,500.66,497.4,497.52,391803.0,494.103,494.2807,491.0623,491.1807,391803.0
2024-09-11 10:30:00,497.44,497.55,496.25,497.31,322022.0,491.1018,491.2103,489.9269,490.9734,322022.0
2024-09-11 11:00:00,497.28,498.81,496.83,498.53,192186.0,490.9438,492.4543,490.4995,492.1779,192186.0
2024-09-11 11:30:00,498.58,501.03,498.43,500.46,201973.0,492.2272,494.646,492.0791,494.0833,201973.0
2024-09-11 12:00:00,500.42,502.55,500.27,502.54,166285.0,494.0438,496.1466,493.8957,496.1368,166285.0
2024-09-11 12:30:00,502.56,503.23,502.3,503.04,108875.0,496.1565,496.818,495.8998,496.6304,108875.0
2024-09-11 13:00:00,503.13,504.75,503.12,504.46,124832.0,496.7192,498.3186,496.7094,498.0323,124832.0
2024-09-11 13:30:00,504.5,506.23,504.44,505.52,223638.0,498.0718,499.7798,498.0126,499.0788,223638.0
2024-09-11 14:00:00,505.45,506.55,505.23,506.39,236298.0,499.0097,500.0957,498.7925,499.9377,236298.0
2024-09-11 14:30:00,506.45,507.98,506.42,507.08,352684.0,499.9969,501.5075,499.9673,500.6189,352684.0
2024-09-11 15:00:00,506.95,508.65,506.65,508.5,268144.0,500.4906,502.1689,500.1944,502.0208,268144.0
2024-09-11 15:30:00,508.54,510.44,507.42,509.49,371462.0,502.0603,503.9361,500.9546,502.9982,371462.0
2024-09-12 09:30:00,510.09,510.44,508.06,508.98,706259.0,503.5906,503.9361,501.5864,502.4947,706259.0
2024-09-12 10:00:00,509.0,511.04,508.56,510.87,274891.0,502.5145,504.5285,502.0801,504.3606,274891.0
2024-09-12 10:30:00,510.89,511.27,509.48,509.55,207948.0,504.3804,504.7555,502.9883,503.0574,207948.0
2024-09-12 11:00:00,509.58,511.58,509.26,510.01,161578.0,503.0871,505.0616,502.7711,503.5116,161578.0
2024-09-12 11:30:00,510.03,510.56,509.45,509.67,77914.0,503.5313,504.0546,502.9587,503.1759,77914.0
2024-09-12 12:00:00,509.67,510.61,509.56,510.49,87896.0,503.1759,504.1039,503.0673,503.9855,87896.0
2024-09-12 12:30:00,510.48,512.19,510.14,512.07,111644.0,503.9756,505.6638,503.6399,505.5453,111644.0
2024-09-12 13:00:00,512.09,512.96,511.96,512.79,121553.0,505.5651,506.424,505.4367,506.2562,121553.0
2024-09-12 13:30:00,512.79,514.14,512.63,513.93,133040.0,506.2562,507.589,506.0982,507.3816,133040.0
2024-09-12 14:00:00,513.98,514.07,513.3,513.87,111720.0,507.431,507.5199,506.7597,507.3224,111720.0
2024-09-12 14:30:00,513.93,514.12,511.52,513.55,272041.0,507.3816,507.5692,505.0023,507.0065,272041.0
2024-09-12 15:00:00,513.49,513.74,513.08,513.57,116416.0,506.9472,507.1941,506.5425,507.0262,116416.0
2024-09-12 15:30:00,513.47,514.0,513.03,513.86,389518.0,506.9275,507.4507,506.4931,507.3125,389518.0
2024-09-13 09:30:00,514.43,515.9,514.23,515.61,338179.0,507.8753,509.3265,507.6778,509.0402,338179.0
2024-09-13 10:00:00,515.75,516.86,514.67,515.8,325554.0,509.1784,510.2743,508.1122,509.2278,325554.0
2024-09-13 10:30:00,515.78,517.11,514.99,516.44,144806.0,509.2081,510.5211,508.4281,509.8597,144806.0
2024-09-13 11:00:00,516.45,516.67,516.16,516.44,244991.0,509.8695,510.0867,509.5832,509.8597,244991.0
2024-09-13 11:30:00,516.5,517.3,516.32,517.16,97903.0,509.9189,510.7087,509.7412,510.5705,97903.0
2024-09-13 12:00:00,517.11,517.43,516.13,516.17,95314.0,510.5211,510.837,509.5536,509.5931,95314.0
2024-09-13 12:30:00,516.18,516.78,515.95,516.75,139689.0,509.603,510.1953,509.3759,510.1657,139689.0
2024-09-13 13:00:00,516.75,517.3,516.72,517.25,66857.0,510.1657,510.7087,510.1361,510.6593,66857.0
2024-09-13 13:30:00,517.3,517.53,516.96,517.01,154693.0,510.7087,510.9358,510.373,510.4224,154693.0
2024-09-13 14:00:00,517.16,517.46,515.93,516.02,99771.0,510.5705,510.8667,509.3562,509.445,99771.0
2024-09-13 14:30:00,515.99,516.44,515.77,516.07,209106.0,509.4154,509.8597,509.1982,509.4944,209106.0
2024-09-13 15:00:00,516.03,516.54,515.68,516.37,128096.0,509.4549,509.9584,509.1093,509.7905,128096.0
2024-09-13 15:30:00,516.36,516.9,515.92,516.55,296059.0,509.7807,510.3138,509.3463,509.9683,296059.0
2024-09-16 09:30:00,516.34,517.4,515.49,517.02,647490.0,509.7609,510.8074,508.9218,510.4323,647490.0
2024-09-16 10:00:00,517.02,517.34,515.74,516.09,415666.0,510.4323,510.7482,509.1686,509.5141,415666.0
2024-09-16 10:30:00,516.07,516.08,514.65,515.27,236851.0,509.4944,509.5042,508.0925,508.7046,236851.0
2024-09-16 11:00:00,515.37,516.13,514.9,515.5,99187.0,508.8033,509.5536,508.3393,508.9316,99187.0
2024-09-16 11:30:00,515.49,516.01,515.2,515.9,116124.0,508.9218,509.4351,508.6355,509.3265,116124.0
2024-09-16 12:00:00,515.9,516.01,515.06,516.01,147218.0,509.3265,509.4351,508.4972,509.4351,147218.0
2024-09-16 12:30:00,516.0,516.2,515.52,516.16,102492.0,509.4253,509.6227,508.9514,509.5832,102492.0
2024-09-16 13:00:00,516.17,516.45,515.86,516.18,88574.0,509.5931,509.8695,509.287,509.603,88574.0
2024-09-16 13:30:00,516.32,517.06,516.21,517.03,110501.0,509.7412,510.4718,509.6326,510.4421,110501.0
2024-09-16 14:00:00,517.05,517.12,516.66,517.08,100930.0,510.4619,510.531,510.0769,510.4915,100930.0
2024-09-16 14:30:00,517.08,517.23,516.44,517.23,96204.0,510.4915,510.6396,509.8597,510.6396,96204.0
2024-09-16 15:00:00,517.21,517.21,516.55,516.82,153266.0,510.6198,510.6198,509.9683,510.2348,153266.0
2024-09-16 15:30:00,516.82,517.59,516.74,517.38,305642.0,510.2348,510.995,510.1558,510.7877,305642.0
2024-09-17 09:30:00,519.44,519.84,518.5,518.89,444795.0,512.8214,513.2163,511.8934,512.2784,444795.0
2024-09-17 10:00:00,518.88,520.47,518.72,520.23,245063.0,512.2686,513.8383,512.1106,513.6014,245063.0
2024-09-17 10:30:00,520.2,520.74,519.01,519.41,216876.0,513.5717,514.1049,512.3969,512.7918,216876.0
2024-09-17 11:00:00,519.49,520.22,519.34,519.47,190732.0,512.8708,513.5915,512.7227,512.851,190732.0
2024-09-17 11:30:00,519.47,519.62,519.14,519.33,144462.0,512.851,512.9991,512.5253,512.7128,144462.0
2024-09-17 12:00:00,519.29,519.5,517.38,518.17,296728.0,512.6733,512.8807,510.7877,511.5676,296728.0
2024-09-17 12:30:00,518.15,518.15,515.64,516.43,197999.0,511.5479,511.5479,509.0699,509.8498,197999.0
2024-09-17 13:00:00,516.56,517.52,516.13,517.24,135426.0,509.9781,510.9259,509.5536,510.6495,135426.0
2024-09-17 13:30:00,517.17,517.54,515.5,517.2,114385.0,510.5804,510.9456,508.9316,510.61,114385.0
2024-09-17 14:00:00,517.11,517.62,516.87,517.14,126254.0,510.5211,511.0246,510.2842,510.5507,126254.0
2024-09-17 14:30:00,517.1,517.37,515.99,516.61,167994.0,510.5112,510.7778,509.4154,510.0275,167994.0
2024-09-17 15:00:00,516.55,516.93,515.99,516.77,126314.0,509.9683,510.3434,509.4154,510.1855,126314.0
2024-09-17 15:30:00,516.74,517.66,516.34,517.6,578409.0,510.1558,511.0641,509.7609,511.0049,578409.0
2024-09-18 09:30:00,518.18,518.35,517.11,517.49,376772.0,511.5775,511.7453,510.5211,510.8963,376772.0
2024-09-18 10:00:00,517.52,517.7,516.76,517.56,140033.0,510.9259,511.1036,510.1756,510.9654,140033.0
2024-09-18 10:30:00,517.57,517.83,516.98,517.35,135072.0,510.9753,511.2319,510.3928,510.7581,135072.0
2024-09-18 11:00:00,517.32,517.64,516.81,517.26,119510.0,510.7284,511.0444,510.2249,510.6692,119510.0
2024-09-18 11:30:00,517.23,517.23,516.16,516.25,153667.0,510.6396,510.6396,509.5832,509.6721,153667.0
2024-09-18 12:00:00,516.25,517.58,515.97,517.5,188332.0,509.6721,510.9851,509.3956,510.9062,188332.0
2024-09-18 12:30:00,517.51,518.15,517.36,518.06,196183.0,510.916,511.5479,510.7679,511.459,196183.0
2024-09-18 13:00:00,518.08,518.14,517.51,518.12,192533.0,511.4788,511.538,510.916,511.5183,192533.0
2024-09-18 13:30:00,518.2,518.61,517.35,517.75,143294.0,511.5972,512.002,510.7581,511.153,143294.0
2024-09-18 14:00:00,517.58,522.73,516.44,520.16,759137.0,510.9851,516.0695,509.8597,513.5323,759137.0
2024-09-18 14:30:00,520.25,521.13,517.9,518.28,1062119.0,513.6211,514.4899,511.3011,511.6762,1062119.0
2024-09-18 15:00:00,518.2,520.09,516.21,519.22,952487.0,511.5972,513.4631,509.6326,512.6042,952487.0
2024-09-18 15:30:00,519.41,519.82,515.47,515.96,525843.0,512.7918,513.1966,508.902,509.3858,525843.0
2024-09-19 09:30:00,524.88,524.95,522.19,523.6,521923.0,518.1921,518.2612,515.5364,516.9284,521923.0
2024-09-19 10:00:00,523.58,525.23,523.4,525.2,423883.0,516.9087,518.5377,516.731,518.508,423883.0
2024-09-19 10:30:00,525.23,525.68,523.75,523.91,196151.0,518.5377,518.9819,517.0765,517.2345,196151.0
2024-09-19 11:00:00,523.93,525.0,523.44,524.75,307599.0,517.2542,518.3106,516.7705,518.0638,307599.0
2024-09-19 11:30:00,524.79,525.01,524.0,524.31,160133.0,518.1033,518.3205,517.3233,517.6294,160133.0
2024-09-19 12:00:00,524.33,525.61,524.24,525.51,107106.0,517.6491,518.9128,517.5603,518.8141,107106.0
2024-09-19 12:30:00,525.53,525.82,525.1,525.37,154725.0,518.8338,519.1201,518.4093,518.6759,154725.0
2024-09-19 13:00:00,525.38,525.88,525.19,525.67,144398.0,518.6857,519.1794,518.4982,518.9721,144398.0
2024-09-19 13:30:00,525.71,526.6,525.68,526.24,134013.0,519.0115,519.8902,518.9819,519.5348,134013.0
2024-09-19 14:00:00,526.26,526.48,524.95,525.8,900255.0,519.5545,519.7717,518.2612,519.1004,900255.0
2024-09-19 14:30:00,525.79,526.0,524.95,525.7,106589.0,519.0905,519.2978,518.2612,519.0017,106589.0
2024-09-19 15:00:00,525.69,525.9,524.58,525.06,187402.0,518.9918,519.1991,517.8959,518.3698,187402.0
2024-09-19 15:30:00,524.98,525.53,524.27,524.85,576549.0,518.2908,518.8338,517.5899,518.1625,576549.0
2024-09-20 09:30:00,523.51,524.15,522.74,522.92,341558.0,516.8396,517.4714,516.0794,516.2571,341558.0
2024-09-20 10:00:00,522.87,523.37,522.24,523.0,185530.0,516.2077,516.7014,515.5858,516.3361,185530.0
2024-09-20 10:30:00,523.02,523.49,522.17,522.24,120528.0,516.3558,516.8198,515.5166,515.5858,120528.0
2024-09-20 11:00:00,522.16,522.22,521.12,521.87,224539.0,515.5068,515.566,514.48,515.2205,224539.0
2024-09-20 11:30:00,521.81,523.12,521.62,522.72,135731.0,515.1612,516.4545,514.9737,516.0596,135731.0
2024-09-20 12:00:00,522.72,523.72,522.55,523.72,139059.0,516.0596,517.0469,515.8918,517.0469,139059.0
2024-09-20 12:30:00,523.66,524.2,523.45,523.88,478299.0,516.9877,517.5208,516.7803,517.2049,478299.0
2024-09-20 13:00:00,523.87,524.2,523.64,523.91,212239.0,517.195,517.5208,516.9679,517.2345,212239.0
2024-09-20 13:30:00,523.9,524.32,523.65,523.79,107304.0,517.2246,517.6393,516.9778,517.116,107304.0
2024-09-20 14:00:00,523.81,523.85,522.33,522.47,188166.0,517.1358,517.1752,515.6746,515.8128,188166.0
2024-09-20 14:30:00,522.42,523.44,521.97,523.27,105979.0,515.7635,516.7705,515.3192,516.6026,105979.0
2024-09-20 15:00:00,523.24,524.35,522.96,523.91,136464.0,516.573,517.6689,516.2966,517.2345,136464.0
2024-09-20 15:30:00,523.9,524.92,523.56,523.83,287559.0,517.2246,518.2316,516.8889,517.1555,287559.0
2024-09-23 09:30:00,525.0,525.0,523.95,524.46,412042.0,518.3106,518.3106,517.274,517.7775,412042.0
2024-09-23 10:00:00,524.5,525.83,524.14,525.39,252380.0,517.817,519.13,517.4615,518.6956,252380.0
2024-09-23 10:30:00,525.36,525.64,524.53,525.41,205560.0,518.666,518.9424,517.8466,518.7154,205560.0
2024-09-23 11:00:00,525.44,525.44,524.45,525.31,110733.0,518.745,518.745,517.7676,518.6166,110733.0
2024-09-23 11:30:00,525.44,525.7,525.0,525.23,149423.0,518.745,519.0017,518.3106,518.5377,149423.0
2024-09-23 12:00:00,525.16,525.26,524.07,524.61,88079.0,518.4685,518.5673,517.3924,517.9256,88079.0
2024-09-23 12:30:00,524.59,524.79,524.04,524.31,125836.0,517.9058,518.1033,517.3628,517.6294,125836.0
2024-09-23 13:00:00,524.2,524.58,523.83,524.43,100839.0,517.5208,517.8959,517.1555,517.7479,100839.0
2024-09-23 13:30:00,524.43,524.95,524.28,524.92,94915.0,517.7479,518.2612,517.5998,518.2316,94915.0
2024-09-23 14:00:00,524.92,525.1,524.5,524.88,74295.0,518.2316,518.4093,517.817,518.1921,74295.0
2024-09-23 14:30:00,524.83,525.12,524.78,525.08,63235.0,518.1428,518.4291,518.0934,518.3896,63235.0
2024-09-23 15:00:00,525.04,525.15,524.72,525.09,377930.0,518.3501,518.4587,518.0342,518.3994,377930.0
2024-09-23 15:30:00,525.1,525.48,524.79,525.18,371833.0,518.4093,518.7845,518.1033,518.4883,371833.0
2024-09-24 09:30:00,526.01,526.06,524.85,524.88,367667.0,519.3077,519.3571,518.1625,518.1921,367667.0
2024-09-24 10:00:00,524.91,524.99,523.48,523.95,316663.0,518.2217,518.3007,516.81,517.274,316663.0
2024-09-24 10:30:00,524.03,525.22,523.38,525.13,152356.0,517.3529,518.5278,516.7112,518.4389,152356.0
2024-09-24 11:00:00,525.09,525.61,524.98,525.44,115965.0,518.3994,518.9128,518.2908,518.745,115965.0
2024-09-24 11:30:00,525.5,526.57,525.36,526.09,108688.0,518.8042,519.8606,518.666,519.3867,108688.0
2024-09-24 12:00:00,526.14,526.38,525.84,526.04,120320.0,519.4361,519.673,519.1399,519.3373,120320.0
2024-09-24 12:30:00,525.99,526.68,525.93,525.97,98195.0,519.288,519.9692,519.2287,519.2682,98195.0
2024-09-24 13:00:00,525.95,526.46,525.81,526.17,83110.0,519.2485,519.752,519.1103,519.4657,83110.0
2024-09-24 13:30:00,526.18,526.5,525.97,525.98,65080.0,519.4756,519.7915,519.2682,519.2781,65080.0
2024-09-24 14:00:00,526.02,526.2,525.65,525.79,88392.0,519.3176,519.4953,518.9523,519.0905,88392.0
2024-09-24 14:30:00,525.79,526.15,525.05,525.98,92141.0,519.0905,519.4459,518.36,519.2781,92141.0
2024-09-24 15:00:00,525.93,526.25,525.92,526.17,199055.0,519.2287,519.5447,519.2189,519.4657,199055.0
2024-09-24 15:30:00,526.17,526.84,525.92,526.75,787066.0,519.4657,520.1271,519.2189,520.0383,787066.0
2024-09-25 09:30:00,526.61,527.27,526.36,527.01,338985.0,519.9001,520.5517,519.6533,520.295,338985.0
2024-09-25 10:00:00,527.14,527.3,526.42,526.55,182098.0,520.4233,520.5813,519.7125,519.8408,182098.0
2024-09-25 10:30:00,526.52,526.85,526.14,526.72,115921.0,519.8112,520.137,519.4361,520.0087,115921.0
2024-09-25 11:00:00,526.73,526.85,526.21,526.29,110122.0,520.0185,520.137,519.5052,519.5842,110122.0
2024-09-25 11:30:00,526.22,526.7,525.88,526.27,121939.0,519.515,519.9889,519.1794,519.5644,121939.0
2024-09-25 12:00:00,526.2,526.32,525.85,526.17,117780.0,519.4953,519.6138,519.1498,519.4657,117780.0
2024-09-25 12:30:00,526.16,526.16,525.5,525.5,81522.0,519.4558,519.4558,518.8042,518.8042,81522.0
2024-09-25 13:00:00,525.59,525.76,524.8,525.36,95706.0,518.8931,519.0609,518.1131,518.666,95706.0
2024-09-25 13:30:00,525.27,525.86,524.65,525.85,79038.0,518.5771,519.1596,517.965,519.1498,79038.0
2024-09-25 14:00:00,525.83,525.93,524.72,525.77,124360.0,519.13,519.2287,518.0342,519.0708,124360.0
2024-09-25 14:30:00,525.75,525.82,525.35,525.6,73830.0,519.051,519.1201,518.6561,518.9029,73830.0
2024-09-25 15:00:00,525.6,525.81,525.32,525.42,129993.0,518.9029,519.1103,518.6265,518.7252,129993.0
2024-09-25 15:30:00,525.4,525.72,524.98,525.6,471257.0,518.7055,519.0214,518.2908,518.9029,471257.0
2024-09-26 09:30:00,529.66,529.92,528.48,528.85,462829.0,522.9112,523.1679,521.7462,522.1115,462829.0
2024-09-26 10:00:00,528.87,529.34,527.81,527.91,200136.0,522.1313,522.5953,521.0848,521.1835,200136.0
2024-09-26 10:30:00,527.98,528.68,526.53,526.72,217164.0,521.2526,521.9437,519.8211,520.0087,217164.0
2024-09-26 11:00:00,526.68,527.5,526.4,526.79,175151.0,519.9692,520.7787,519.6927,520.0778,175151.0
2024-09-26 11:30:00,526.76,527.91,526.48,527.8,121809.0,520.0482,521.1835,519.7717,521.0749,121809.0
2024-09-26 12:00:00,527.78,527.78,526.64,526.68,94309.0,521.0552,521.0552,519.9297,519.9692,94309.0
2024-09-26 12:30:00,526.7,526.88,526.38,526.53,98752.0,519.9889,520.1666,519.673,519.8211,98752.0
2024-09-26 13:00:00,526.52,526.85,525.49,526.59,243293.0,519.8112,520.137,518.7943,519.8803,243293.0
2024-09-26 13:30:00,526.57,527.16,526.57,526.97,105320.0,519.8606,520.4431,519.8606,520.2555,105320.0
2024-09-26 14:00:00,527.0,528.05,527.0,527.8,160325.0,520.2851,521.3217,520.2851,521.0749,160325.0
2024-09-26 14:30:00,527.74,527.79,527.34,527.63,84424.0,521.0157,521.065,520.6208,520.9071,84424.0
2024-09-26 15:00:00,527.59,527.82,527.36,527.5,96337.0,520.8676,521.0947,520.6405,520.7787,96337.0
2024-09-26 15:30:00,527.52,528.09,527.26,527.69,362313.0,520.7985,521.3612,520.5418,520.9663,362313.0
2024-09-27 09:30:00,527.09,527.2,526.44,526.73,314147.0,521.9969,522.1059,521.3532,521.6404,314147.0
2024-09-27 10:00:00,526.79,527.77,526.38,527.45,162719.0,521.6998,522.6704,521.2938,522.3535,162719.0
2024-09-27 10:30:00,527.49,527.57,526.93,527.33,127859.0,522.3931,522.4723,521.8385,522.2346,127859.0
2024-09-27 11:00:00,527.31,527.36,526.67,526.98,103382.0,522.2148,522.2643,521.581,521.888,103382.0
2024-09-27 11:30:00,526.91,526.91,526.17,526.17,134157.0,521.8187,521.8187,521.0858,521.0858,134157.0
2024-09-27 12:00:00,526.17,526.37,525.66,526.01,90535.0,521.0858,521.2839,520.5808,520.9274,90535.0
2024-09-27 12:30:00,525.96,526.23,525.79,525.96,115655.0,520.8779,521.1453,520.7095,520.8779,115655.0
2024-09-27 13:00:00,526.01,526.43,525.55,525.57,100164.0,520.9274,521.3433,520.4718,520.4916,100164.0
2024-09-27 13:30:00,525.56,526.14,525.35,526.14,95324.0,520.4817,521.0561,520.2738,521.0561,95324.0
2024-09-27 14:00:00,526.17,526.37,525.02,525.05,81819.0,521.0858,521.2839,519.9469,519.9767,81819.0
2024-09-27 14:30:00,525.06,526.07,524.32,525.94,139481.0,519.9866,520.9868,519.2537,520.8581,139481.0
2024-09-27 15:00:00,525.94,526.06,525.42,525.75,132244.0,520.8581,520.9769,520.3431,520.6699,132244.0
2024-09-27 15:30:00,525.7,525.87,525.14,525.25,250925.0,520.6204,520.7887,520.0658,520.1747,250925.0
2024-09-30 09:30:00,524.33,525.3,524.3,524.56,401006.0,519.2636,520.2242,519.2339,519.4914,401006.0
2024-09-30 10:00:00,524.52,524.9,524.19,524.79,188296.0,519.4518,519.8281,519.125,519.7192,188296.0
2024-09-30 10:30:00,524.81,525.43,524.75,525.11,222530.0,519.739,520.353,519.6796,520.0361,222530.0
2024-09-30 11:00:00,525.13,525.56,525.0,525.42,182175.0,520.0559,520.4817,519.9271,520.3431,182175.0
2024-09-30 11:30:00,525.43,525.59,524.63,525.37,175881.0,520.353,520.5114,519.5607,520.2936,175881.0
2024-09-30 12:00:00,525.38,526.0,525.36,525.68,234348.0,520.3035,520.9175,520.2837,520.6006,234348.0
2024-09-30 12:30:00,525.61,525.76,525.36,525.44,167616.0,520.5312,520.6798,520.2837,520.3629,167616.0
2024-09-30 13:00:00,525.41,525.41,524.78,524.92,193690.0,520.3332,520.3332,519.7093,519.8479,193690.0
2024-09-30 13:30:00,524.89,525.51,524.85,525.41,209328.0,519.8182,520.4322,519.7786,520.3332,209328.0
2024-09-30 14:00:00,525.38,525.43,522.19,523.34,297038.0,520.3035,520.353,517.1443,518.2832,297038.0
2024-09-30 14:30:00,523.32,525.0,522.78,524.46,227098.0,518.2634,519.9271,517.7286,519.3924,227098.0
2024-09-30 15:00:00,524.45,524.88,523.9,524.76,304566.0,519.3825,519.8083,518.8378,519.6895,304566.0
2024-09-30 15:30:00,524.76,527.96,524.69,527.65,1562112.0,519.6895,522.8585,519.6201,522.5515,1562112.0
2024-10-01 09:30:00,527.04,527.1,522.58,523.58,633656.0,521.9474,522.0068,517.5305,518.5209,633656.0
2024-10-01 10:00:00,523.45,524.21,520.98,521.6,650502.0,518.3921,519.1448,515.946,516.56,650502.0
2024-10-01 10:30:00,521.62,522.78,520.83,522.11,320155.0,516.5798,517.7286,515.7974,517.0651,320155.0
2024-10-01 11:00:00,522.12,522.18,520.23,522.04,408892.0,517.075,517.1344,515.2032,516.9957,408892.0
2024-10-01 11:30:00,522.0,523.43,521.79,522.5,199119.0,516.9561,518.3723,516.7482,517.4513,199119.0
2024-10-01 12:00:00,522.35,523.56,522.2,522.82,173059.0,517.3027,518.5011,517.1542,517.7682,173059.0
2024-10-01 12:30:00,522.78,522.92,520.88,522.45,290310.0,517.7286,517.8672,515.8469,517.4018,290310.0
2024-10-01 13:00:00,522.43,522.44,520.51,520.65,458411.0,517.382,517.3919,515.4805,515.6192,458411.0
2024-10-01 13:30:00,520.64,523.37,520.53,523.37,203214.0,515.6093,518.3129,515.5003,518.3129,203214.0
2024-10-01 14:00:00,523.41,524.56,523.38,524.39,159136.0,518.3525,519.4914,518.3228,519.323,159136.0
2024-10-01 14:30:00,524.37,524.78,523.83,524.35,276616.0,519.3032,519.7093,518.7684,519.2834,276616.0
2024-10-01 15:00:00,524.32,524.37,523.56,524.2,259269.0,519.2537,519.3032,518.5011,519.1349,259269.0
2024-10-01 15:30:00,524.18,524.18,522.5,522.71,885308.0,519.1151,519.1151,517.4513,517.6593,885308.0
2024-10-02 09:30:00,521.82,521.87,519.58,521.24,404781.0,516.7779,516.8274,514.5595,516.2035,404781.0
2024-10-02 10:00:00,521.26,522.83,521.12,522.43,162977.0,516.2233,517.7781,516.0846,517.382,162977.0
2024-10-02 10:30:00,522.35,523.65,522.1,522.37,162755.0,517.3027,518.5902,517.0552,517.3226,162755.0
2024-10-02 11:00:00,522.29,523.8,522.22,523.54,126429.0,517.2433,518.7387,517.174,518.4812,126429.0
2024-10-02 11:30:00,523.51,523.85,523.22,523.48,159052.0,518.4515,518.7883,518.1643,518.4218,159052.0
2024-10-02 12:00:00,523.49,523.75,522.92,523.47,84751.0,518.4317,518.6892,517.8672,518.4119,84751.0
2024-10-02 12:30:00,523.44,523.44,521.96,522.02,88699.0,518.3822,518.3822,516.9165,516.9759,88699.0
2024-10-02 13:00:00,522.04,522.72,521.86,522.53,109710.0,516.9957,517.6692,516.8175,517.481,109710.0
2024-10-02 13:30:00,522.39,523.14,521.72,523.09,96285.0,517.3424,518.0851,516.6788,518.0356,96285.0
2024-10-02 14:00:00,523.08,523.36,521.88,522.5,84498.0,518.0257,518.303,516.8373,517.4513,84498.0
2024-10-02 14:30:00,522.53,523.06,522.31,522.91,75394.0,517.481,518.0059,517.2631,517.8573,75394.0
2024-10-02 15:00:00,522.9,523.33,522.8,523.2,110839.0,517.8474,518.2733,517.7484,518.1445,110839.0
2024-10-02 15:30:00,523.24,523.45,522.75,522.85,442039.0,518.1841,518.3921,517.6989,517.7979,442039.0
2024-10-03 09:30:00,521.56,522.38,521.01,521.89,255767.0,516.5204,517.3325,515.9757,516.8472,255767.0
2024-10-03 10:00:00,521.87,523.76,521.0,521.33,245496.0,516.8274,518.6991,515.9658,516.2926,245496.0
2024-10-03 10:30:00,521.31,522.53,520.52,520.9,213979.0,516.2728,517.481,515.4904,515.8668,213979.0
2024-10-03 11:00:00,520.8,522.06,520.5,521.64,104949.0,515.7677,517.0155,515.4706,516.5996,104949.0
2024-10-03 11:30:00,521.68,522.99,521.65,522.51,87654.0,516.6392,517.9366,516.6095,517.4612,87654.0
2024-10-03 12:00:00,522.55,523.14,522.45,522.82,49575.0,517.5008,518.0851,517.4018,517.7682,49575.0
2024-10-03 12:30:00,522.73,522.73,520.15,520.64,213621.0,517.6791,517.6791,515.124,515.6093,213621.0
2024-10-03 13:00:00,520.59,521.53,519.82,520.7,492084.0,515.5598,516.4907,514.7972,515.6687,492084.0
2024-10-03 13:30:00,520.67,521.4,520.33,521.21,108468.0,515.639,516.3619,515.3023,516.1738,108468.0
2024-10-03 14:00:00,521.29,521.54,520.68,521.18,109469.0,516.253,516.5006,515.6489,516.1441,109469.0
2024-10-03 14:30:00,521.15,521.41,520.92,520.97,68369.0,516.1143,516.3718,515.8866,515.9361,68369.0
2024-10-03 15:00:00,520.84,521.03,520.35,520.73,127308.0,515.8073,515.9955,515.3221,515.6984,127308.0
2024-10-03 15:30:00,520.74,522.31,520.65,521.9,673521.0,515.7083,517.2631,515.6192,516.8571,673521.0
2024-10-04 09:30:00,526.06,526.44,523.85,524.05,486606.0,520.9769,521.3532,518.7883,518.9863,486606.0
2024-10-04 10:00:00,523.96,524.96,522.45,522.87,245155.0,518.8972,519.8875,517.4018,517.8177,245155.0
2024-10-04 10:30:00,522.7,524.0,522.3,523.96,311432.0,517.6494,518.9368,517.2532,518.8972,311432.0
2024-10-04 11:00:00,524.0,524.58,522.43,522.82,152477.0,518.9368,519.5112,517.382,517.7682,152477.0
2024-10-04 11:30:00,522.77,524.37,522.4,524.37,105656.0,517.7187,519.3032,517.3523,519.3032,105656.0
2024-10-04 12:00:00,524.4,524.64,523.48,523.75,80154.0,519.3329,519.5706,518.4218,518.6892,80154.0
2024-10-04 12:30:00,523.71,525.34,523.56,524.89,122314.0,518.6496,520.2639,518.5011,519.8182,122314.0
2024-10-04 13:00:00,524.91,525.38,524.61,524.91,73543.0,519.838,520.3035,519.5409,519.838,73543.0
2024-10-04 13:30:00,524.95,525.36,523.57,524.21,106245.0,519.8776,520.2837,518.511,519.1448,106245.0
2024-10-04 14:00:00,524.18,524.73,523.7,524.63,130572.0,519.1151,519.6597,518.6397,519.5607,130572.0
2024-10-04 14:30:00,524.6,525.31,524.46,525.31,68168.0,519.531,520.2341,519.3924,520.2341,68168.0
2024-10-04 15:00:00,525.29,525.95,525.0,525.81,132458.0,520.2143,520.868,519.9271,520.7293,132458.0
2024-10-04 15:30:00,525.8,527.02,525.71,526.66,1011780.0,520.7194,521.9276,520.6303,521.5711,1011780.0
2024-10-07 09:30:00,525.1,525.43,524.42,524.57,404291.0,520.0262,520.353,519.3527,519.5013,404291.0
2024-10-07 10:00:00,524.6,525.73,524.59,525.36,141338.0,519.531,520.6501,519.5211,520.2837,141338.0
2024-10-07 10:30:00,525.34,525.43,524.81,525.14,176577.0,520.2639,520.353,519.739,520.0658,176577.0
2024-10-07 11:00:00,525.0,525.55,524.54,525.41,153405.0,519.9271,520.4718,519.4716,520.3332,153405.0
2024-10-07 11:30:00,525.48,525.54,524.94,525.0,191686.0,520.4025,520.4619,519.8677,519.9271,191686.0
2024-10-07 12:00:00,524.94,525.01,524.06,524.83,90642.0,519.8677,519.937,518.9962,519.7588,90642.0
2024-10-07 12:30:00,524.86,524.87,524.28,524.54,80912.0,519.7885,519.7984,519.2141,519.4716,80912.0
2024-10-07 13:00:00,524.5,524.84,524.27,524.27,93799.0,519.432,519.7687,519.2042,519.2042,93799.0
2024-10-07 13:30:00,524.26,524.45,523.79,524.34,132519.0,519.1943,519.3825,518.7288,519.2735,132519.0
2024-10-07 14:00:00,524.3,524.39,523.5,523.5,104334.0,519.2339,519.323,518.4416,518.4416,104334.0
2024-10-07 14:30:00,523.48,523.48,520.81,520.89,194963.0,518.4218,518.4218,515.7776,515.8569,194963.0
2024-10-07 15:00:00,521.03,522.39,520.87,522.0,196261.0,515.9955,517.3424,515.837,516.9561,196261.0
2024-10-07 15:30:00,522.08,522.71,521.0,521.88,549465.0,517.0354,517.6593,515.9658,516.8373,549465.0
2024-10-08 09:30:00,524.32,524.67,523.5,524.61,238612.0,519.2537,519.6003,518.4416,519.5409,238612.0
2024-10-08 10:00:00,524.64,525.14,524.32,524.74,116714.0,519.5706,520.0658,519.2537,519.6697,116714.0
2024-10-08 10:30:00,524.72,526.27,524.66,525.62,195741.0,519.6498,521.1849,519.5904,520.5411,195741.0
2024-10-08 11:00:00,525.64,525.89,525.1,525.66,84398.0,520.561,520.8085,520.0262,520.5808,84398.0
2024-10-08 11:30:00,525.73,526.07,525.52,526.04,82999.0,520.6501,520.9868,520.4421,520.9571,82999.0
2024-10-08 12:00:00,526.01,526.07,525.25,525.83,94676.0,520.9274,520.9868,520.1747,520.7491,94676.0
2024-10-08 12:30:00,525.84,525.99,525.42,525.65,66892.0,520.759,520.9076,520.3431,520.5709,66892.0
2024-10-08 13:00:00,525.63,525.75,524.43,525.11,116567.0,520.5511,520.6699,519.3626,520.0361,116567.0
2024-10-08 13:30:00,525.07,525.54,524.98,525.49,52257.0,519.9965,520.4619,519.9073,520.4124,52257.0
2024-10-08 14:00:00,525.63,525.77,525.51,525.77,67789.0,520.5511,520.6897,520.4322,520.6897,67789.0
2024-10-08 14:30:00,525.72,526.6,525.61,526.47,135627.0,520.6402,521.5117,520.5312,521.3829,135627.0
2024-10-08 15:00:00,526.43,526.7,526.1,526.57,136058.0,521.3433,521.6107,521.0165,521.482,136058.0
2024-10-08 15:30:00,526.56,527.38,526.49,526.84,282364.0,521.4721,522.2841,521.4027,521.7494,282364.0
2024-10-09 09:30:00,526.87,527.41,526.31,527.17,242385.0,521.7791,522.3139,521.2245,522.0762,242385.0
2024-10-09 10:00:00,527.2,528.0,527.11,527.74,180647.0,522.1059,522.8982,522.0168,522.6407,180647.0
2024-10-09 10:30:00,527.65,528.5,527.59,528.48,113546.0,522.5515,523.3933,522.4921,523.3735,113546.0
2024-10-09 11:00:00,528.48,529.36,528.47,529.18,96828.0,523.3735,524.245,523.3636,524.0667,96828.0
2024-10-09 11:30:00,529.21,530.43,529.21,530.32,138566.0,524.0965,525.3047,524.0965,525.1957,138566.0
2024-10-09 12:00:00,530.29,530.29,529.35,529.66,93375.0,525.166,525.166,524.2351,524.5421,93375.0
2024-10-09 12:30:00,529.65,529.88,529.04,529.35,63232.0,524.5322,524.76,523.9281,524.2351,63232.0
2024-10-09 13:00:00,529.32,530.0,529.12,529.9,89316.0,524.2054,524.8788,524.0073,524.7798,89316.0
2024-10-09 13:30:00,529.89,530.03,528.58,529.24,165889.0,524.7699,524.9085,523.4725,524.1262,165889.0
2024-10-09 14:00:00,529.24,529.95,528.98,529.8,80319.0,524.1262,524.8293,523.8687,524.6808,80319.0
2024-10-09 14:30:00,529.81,529.87,529.45,529.67,101414.0,524.6907,524.7501,524.3341,524.552,101414.0
2024-10-09 15:00:00,529.64,530.18,529.21,530.12,140373.0,524.5223,525.0571,524.0965,524.9977,140373.0
2024-10-09 15:30:00,530.1,531.03,530.07,530.48,345403.0,524.9779,525.8989,524.9481,525.3542,345403.0
2024-10-10 09:30:00,529.27,529.71,528.15,528.87,284998.0,524.1559,524.5916,523.0467,523.7597,284998.0
2024-10-10 10:00:00,528.91,530.02,528.91,529.35,133498.0,523.7994,524.8986,523.7994,524.2351,133498.0
2024-10-10 10:30:00,529.38,529.67,528.7,528.93,161564.0,524.2648,524.552,523.5914,523.8192,161564.0
2024-10-10 11:00:00,528.94,529.94,528.68,529.75,126612.0,523.8291,524.8194,523.5716,524.6312,126612.0
2024-10-10 11:30:00,529.69,530.38,529.37,530.35,122617.0,524.5718,525.2552,524.2549,525.2254,122617.0
2024-10-10 12:00:00,530.34,530.9,530.27,530.53,143722.0,525.2155,525.7701,525.1462,525.4037,143722.0
2024-10-10 12:30:00,530.57,530.57,529.35,529.66,157797.0,525.4433,525.4433,524.2351,524.5421,157797.0
2024-10-10 13:00:00,529.68,530.03,528.81,529.83,160285.0,524.5619,524.9085,523.7003,524.7105,160285.0
2024-10-10 13:30:00,529.86,530.09,528.35,529.7,167545.0,524.7402,524.968,523.2448,524.5817,167545.0
2024-10-10 14:00:00,529.66,529.66,528.84,528.9,140790.0,524.5421,524.5421,523.73,523.7895,140790.0
2024-10-10 14:30:00,528.85,528.97,528.09,528.83,121400.0,523.7399,523.8588,522.9873,523.7201,121400.0
2024-10-10 15:00:00,528.79,529.01,528.41,528.9,166287.0,523.6805,523.8984,523.3042,523.7895,166287.0
2024-10-10 15:30:00,528.9,529.95,528.83,529.55,762007.0,523.7895,524.8293,523.7201,524.4332,762007.0
2024-10-11 09:30:00,529.5,530.84,529.39,530.75,242356.0,524.3837,525.7107,524.2747,525.6216,242356.0
2024-10-11 10:00:00,530.73,533.22,530.38,532.93,252092.0,525.6018,528.0677,525.2552,527.7805,252092.0
2024-10-11 10:30:00,532.9,533.13,531.94,532.29,506207.0,527.7508,527.9786,526.8001,527.1467,506207.0
2024-10-11 11:00:00,532.3,532.91,532.22,532.4,189232.0,527.1566,527.7607,527.0774,527.2556,189232.0
2024-10-11 11:30:00,532.4,532.81,532.34,532.79,84813.0,527.2556,527.6617,527.1962,527.6419,84813.0
2024-10-11 12:00:00,532.8,532.8,531.73,532.0,77146.0,527.6518,527.6518,526.5921,526.8595,77146.0
2024-10-11 12:30:00,531.96,532.15,531.35,532.09,113495.0,526.8199,527.0081,526.2158,526.9486,113495.0
2024-10-11 13:00:00,532.16,532.29,531.72,532.11,78701.0,527.018,527.1467,526.5822,526.9684,78701.0
2024-10-11 13:30:00,532.09,532.54,531.9,532.35,112858.0,526.9486,527.3943,526.7605,527.2061,112858.0
2024-10-11 14:00:00,532.33,533.02,532.25,532.63,62255.0,527.1863,527.8696,527.1071,527.4834,62255.0
2024-10-11 14:30:00,532.69,532.88,532.1,532.88,209166.0,527.5428,527.731,526.9585,527.731,209166.0
2024-10-11 15:00:00,532.85,533.4,532.76,533.2,173745.0,527.7013,528.246,527.6122,528.0479,173745.0
2024-10-11 15:30:00,533.12,533.43,532.69,532.72,521515.0,527.9687,528.2757,527.5428,527.5725,521515.0
2024-10-14 09:30:00,534.25,536.18,533.97,536.15,394185.0,529.0878,530.9991,528.8105,530.9694,394185.0
2024-10-14 10:00:00,536.31,536.45,535.55,536.32,235366.0,531.1279,531.2665,530.3752,531.1378,235366.0
2024-10-14 10:30:00,536.32,536.62,535.62,535.78,178593.0,531.1378,531.4349,530.4445,530.603,178593.0
2024-10-14 11:00:00,535.72,536.24,535.34,535.76,83651.0,530.5436,531.0585,530.1672,530.5832,83651.0
2024-10-14 11:30:00,535.66,536.33,535.48,536.33,62418.0,530.4841,531.1477,530.3059,531.1477,62418.0
2024-10-14 12:00:00,536.3,536.69,536.28,536.54,54547.0,531.118,531.5042,531.0981,531.3556,54547.0
2024-10-14 12:30:00,536.59,536.79,536.57,536.62,47606.0,531.4051,531.6032,531.3853,531.4349,47606.0
2024-10-14 13:00:00,536.65,536.94,536.48,536.6,41246.0,531.4646,531.7518,531.2962,531.4151,41246.0
2024-10-14 13:30:00,536.56,536.62,536.41,536.5,58431.0,531.3754,531.4349,531.2269,531.316,58431.0
2024-10-14 14:00:00,536.45,536.98,536.21,536.88,79162.0,531.2665,531.7914,531.0288,531.6923,79162.0
2024-10-14 14:30:00,536.86,537.4,536.86,537.1,67665.0,531.6725,532.2073,531.6725,531.9102,67665.0
2024-10-14 15:00:00,537.02,537.31,536.85,537.27,74360.0,531.831,532.1182,531.6626,532.0786,74360.0
2024-10-14 15:30:00,537.24,537.98,536.91,537.1,340785.0,532.0489,532.7817,531.7221,531.9102,340785.0
2024-10-15 09:30:00,537.38,537.61,536.94,537.03,469353.0,532.1875,532.4153,531.7518,531.8409,469353.0
2024-10-15 10:00:00,537.06,537.4,536.14,536.26,338739.0,531.8706,532.2073,530.9595,531.0783,338739.0
2024-10-15 10:30:00,536.0,536.16,534.41,534.97,234866.0,530.8209,530.9793,529.2462,529.8008,234866.0
2024-10-15 11:00:00,534.91,535.69,534.82,535.31,131928.0,529.7414,530.5138,529.6523,530.1375,131928.0
2024-10-15 11:30:00,535.28,535.56,534.34,534.41,137151.0,530.1078,530.3851,529.1769,529.2462,137151.0
2024-10-15 12:00:00,534.45,535.25,534.37,535.11,92330.0,529.2858,530.0781,529.2066,529.9395,92330.0
2024-10-15 12:30:00,535.11,535.46,534.66,534.82,97334.0,529.9395,530.2861,529.4938,529.6523,97334.0
2024-10-15 13:00:00,534.79,534.94,533.94,534.15,133321.0,529.6225,529.7711,528.7808,528.9887,133321.0
2024-10-15 13:30:00,534.13,534.75,533.95,534.06,231692.0,528.9689,529.5829,528.7907,528.8996,231692.0
2024-10-15 14:00:00,534.06,534.43,533.5,533.58,199494.0,528.8996,529.266,528.345,528.4242,199494.0
2024-10-15 14:30:00,533.69,533.85,533.14,533.16,176596.0,528.5332,528.6916,527.9885,528.0083,176596.0
2024-10-15 15:00:00,533.29,533.29,532.11,532.52,236671.0,528.137,528.137,526.9684,527.3745,236671.0
2024-10-15 15:30:00,532.55,533.31,531.82,533.05,752676.0,527.4042,528.1568,526.6812,527.8994,752676.0
2024-10-16 09:30:00,532.95,533.13,532.21,532.36,311455.0,527.8003,527.9786,527.0675,527.216,311455.0
2024-10-16 10:00:00,532.38,534.22,532.3,533.92,160749.0,527.2358,529.058,527.1566,528.7609,160749.0
2024-10-16 10:30:00,533.95,534.07,532.72,533.22,135076.0,528.7907,528.9095,527.5725,528.0677,135076.0
2024-10-16 11:00:00,533.23,533.84,532.94,533.71,76740.0,528.0776,528.6817,527.7904,528.553,76740.0
2024-10-16 11:30:00,533.68,533.98,533.2,533.32,113748.0,528.5233,528.8204,528.0479,528.1667,113748.0
2024-10-16 12:00:00,533.35,534.02,533.35,533.91,65016.0,528.1965,528.86,528.1965,528.751,65016.0
2024-10-16 12:30:00,533.92,534.43,533.82,534.43,88060.0,528.7609,529.266,528.6619,529.266,88060.0
2024-10-16 13:00:00,534.52,534.63,534.05,534.24,68011.0,529.3552,529.4641,528.8897,529.0779,68011.0
2024-10-16 13:30:00,534.3,534.69,534.21,534.66,98960.0,529.1373,529.5235,529.0481,529.4938,98960.0
2024-10-16 14:00:00,534.65,535.66,534.52,535.54,97357.0,529.4839,530.4841,529.3552,530.3653,97357.0
2024-10-16 14:30:00,535.56,535.73,535.22,535.31,100488.0,530.3851,530.5535,530.0484,530.1375,100488.0
2024-10-16 15:00:00,535.36,535.57,535.1,535.29,119436.0,530.187,530.395,529.9295,530.1177,119436.0
2024-10-16 15:30:00,535.29,535.45,535.06,535.22,252859.0,530.1177,530.2762,529.8899,530.0484,252859.0
2024-10-17 09:30:00,538.62,538.76,536.1,536.82,408748.0,533.4155,533.5542,530.9199,531.6329,408748.0
2024-10-17 10:00:00,536.92,537.22,535.82,536.72,185561.0,531.732,532.0291,530.6426,531.5339,185561.0
2024-10-17 10:30:00,536.68,536.84,535.86,536.01,164436.0,531.4943,531.6527,530.6822,530.8308,164436.0
2024-10-17 11:00:00,536.04,536.89,535.33,536.85,96730.0,530.8605,531.7023,530.1573,531.6626,96730.0
2024-10-17 11:30:00,536.89,537.49,536.73,537.49,80553.0,531.7023,532.2965,531.5438,532.2965,80553.0
2024-10-17 12:00:00,537.45,537.68,536.99,537.11,77030.0,532.2568,532.4846,531.8013,531.9201,77030.0
2024-10-17 12:30:00,537.07,537.39,536.59,537.07,45625.0,531.8805,532.1974,531.4051,531.8805,45625.0
2024-10-17 13:00:00,537.18,537.47,536.93,537.01,95799.0,531.9894,532.2766,531.7419,531.8211,95799.0
2024-10-17 13:30:00,537.04,537.46,536.93,537.17,78584.0,531.8508,532.2667,531.7419,531.9795,78584.0
2024-10-17 14:00:00,537.16,537.2,535.42,535.59,192803.0,531.9696,532.0093,530.2465,530.4148,192803.0
2024-10-17 14:30:00,535.57,536.2,535.4,536.17,98575.0,530.395,531.0189,530.2266,530.9892,98575.0
2024-10-17 15:00:00,536.19,536.23,535.52,535.52,87009.0,531.009,531.0486,530.3455,530.3455,87009.0
2024-10-17 15:30:00,535.5,535.67,535.15,535.29,319774.0,530.3257,530.494,529.9791,530.1177,319774.0
2024-10-18 09:30:00,536.9,537.01,535.56,536.2,367315.0,531.7122,531.8211,530.3851,531.0189,367315.0
2024-10-18 10:00:00,536.17,536.84,536.03,536.35,106370.0,530.9892,531.6527,530.8506,531.1675,106370.0
2024-10-18 10:30:00,536.39,536.73,536.0,536.32,93563.0,531.2071,531.5438,530.8209,531.1378,93563.0
2024-10-18 11:00:00,536.3,537.12,536.3,537.02,92898.0,531.118,531.93,531.118,531.831,92898.0
2024-10-18 11:30:00,537.06,537.25,536.6,536.73,139355.0,531.8706,532.0588,531.4151,531.5438,139355.0
2024-10-18 12:00:00,536.76,537.09,536.56,536.95,81026.0,531.5735,531.9003,531.3754,531.7617,81026.0
2024-10-18 12:30:00,537.0,537.98,536.92,537.49,131892.0,531.8112,532.7817,531.732,532.2965,131892.0
2024-10-18 13:00:00,537.49,537.85,537.31,537.33,80214.0,532.2965,532.653,532.1182,532.138,80214.0
2024-10-18 13:30:00,537.42,537.71,537.28,537.36,77059.0,532.2271,532.5143,532.0885,532.1677,77059.0
2024-10-18 14:00:00,537.34,538.1,536.74,537.88,161877.0,532.1479,532.9006,531.5537,532.6827,161877.0
2024-10-18 14:30:00,537.91,537.94,537.51,537.62,144346.0,532.7124,532.7421,532.3163,532.4252,144346.0
2024-10-18 15:00:00,537.61,537.61,537.05,537.25,211777.0,532.4153,532.4153,531.8607,532.0588,211777.0
2024-10-18 15:30:00,537.25,537.54,536.89,537.38,683266.0,532.0588,532.346,531.7023,532.1875,683266.0
2024-10-21 09:30:00,536.72,537.26,536.62,536.84,307008.0,531.5339,532.0687,531.4349,531.6527,307008.0
2024-10-21 10:00:00,536.94,537.61,536.69,536.76,164900.0,531.7518,532.4153,531.5042,531.5735,164900.0
2024-10-21 10:30:00,536.8,536.81,535.07,535.55,229189.0,531.6131,531.623,529.8998,530.3752,229189.0
2024-10-21 11:00:00,535.54,535.58,533.8,533.92,207976.0,530.3653,530.4049,528.6421,528.7609,207976.0
2024-10-21 11:30:00,533.86,535.54,533.71,535.19,83877.0,528.7015,530.3653,528.553,530.0187,83877.0
2024-10-21 12:00:00,535.37,535.41,534.82,535.2,192440.0,530.1969,530.2366,529.6523,530.0286,192440.0
2024-10-21 12:30:00,535.2,535.79,534.94,535.76,93875.0,530.0286,530.6129,529.7711,530.5832,93875.0
2024-10-21 13:00:00,535.76,536.1,535.54,535.84,66270.0,530.5832,530.9199,530.3653,530.6624,66270.0
2024-10-21 13:30:00,535.85,536.25,535.83,536.17,76857.0,530.6723,531.0684,530.6525,530.9892,76857.0
2024-10-21 14:00:00,536.17,536.18,535.35,535.61,138455.0,530.9892,530.9991,530.1771,530.4346,138455.0
2024-10-21 14:30:00,535.63,535.77,535.25,535.31,99547.0,530.4544,530.5931,530.0781,530.1375,99547.0
2024-10-21 15:00:00,535.32,536.1,535.16,535.86,177664.0,530.1474,530.9199,529.989,530.6822,177664.0
2024-10-21 15:30:00,535.84,536.59,535.27,536.55,452496.0,530.6624,531.4051,530.0979,531.3655,452496.0
2024-10-22 09:30:00,534.11,534.48,533.47,534.34,371848.0,528.9491,529.3155,528.3153,529.1769,371848.0
2024-10-22 10:00:00,534.35,535.16,534.14,534.45,171733.0,529.1868,529.989,528.9788,529.2858,171733.0
2024-10-22 10:30:00,534.54,535.12,534.12,534.98,111956.0,529.375,529.9494,528.959,529.8107,111956.0
2024-10-22 11:00:00,534.99,535.36,534.68,535.01,134061.0,529.8206,530.187,529.5136,529.8404,134061.0
2024-10-22 11:30:00,535.13,535.31,535.0,535.08,73824.0,529.9593,530.1375,529.8305,529.9097,73824.0
2024-10-22 12:00:00,535.01,535.16,534.65,534.77,92791.0,529.8404,529.989,529.4839,529.6027,92791.0
2024-10-22 12:30:00,534.78,535.57,534.72,535.49,102703.0,529.6126,530.395,529.5532,530.3158,102703.0
2024-10-22 13:00:00,535.55,535.65,535.28,535.55,62744.0,530.3752,530.4742,530.1078,530.3752,62744.0
2024-10-22 13:30:00,535.59,536.81,535.57,536.79,133234.0,530.4148,531.623,530.395,531.6032,133234.0
2024-10-22 14:00:00,536.79,537.28,536.38,536.53,112017.0,531.6032,532.0885,531.1972,531.3457,112017.0
2024-10-22 14:30:00,536.53,536.57,535.77,535.95,85949.0,531.3457,531.3853,530.5931,530.7713,85949.0
2024-10-22 15:00:00,535.94,536.53,535.83,536.51,92064.0,530.7614,531.3457,530.6525,531.3259,92064.0
2024-10-22 15:30:00,536.5,537.07,536.1,536.18,256237.0,531.316,531.8805,530.9199,530.9991,256237.0
2024-10-23 09:30:00,534.28,534.72,534.04,534.36,353877.0,529.1175,529.5532,528.8798,529.1967,353877.0
2024-10-23 10:00:00,534.35,534.35,533.2,534.05,202602.0,529.1868,529.1868,528.0479,528.8897,202602.0
2024-10-23 10:30:00,534.01,534.65,533.55,533.63,135338.0,528.8501,529.4839,528.3945,528.4738,135338.0
2024-10-23 11:00:00,533.55,533.82,532.09,532.11,135665.0,528.3945,528.6619,526.9486,526.9684,135665.0
2024-10-23 11:30:00,532.11,533.07,532.03,533.01,74316.0,526.9684,527.9192,526.8892,527.8597,74316.0
2024-10-23 12:00:00,532.98,532.98,531.38,531.38,108908.0,527.83,527.83,526.2455,526.2455,108908.0
2024-10-23 12:30:00,531.44,532.07,531.0,531.46,131401.0,526.3049,526.9288,525.8692,526.3247,131401.0
2024-10-23 13:00:00,531.37,531.4,529.94,530.37,207562.0,526.2356,526.2653,524.8194,525.2453,207562.0
2024-10-23 13:30:00,530.29,530.32,529.34,529.41,225964.0,525.166,525.1957,524.2252,524.2945,225964.0
2024-10-23 14:00:00,529.4,529.4,528.02,529.04,175252.0,524.2846,524.2846,522.918,523.9281,175252.0
2024-10-23 14:30:00,528.96,530.58,528.95,530.57,142233.0,523.8489,525.4532,523.839,525.4433,142233.0
2024-10-23 15:00:00,530.53,530.85,530.16,530.69,568171.0,525.4037,525.7206,525.0373,525.5622,568171.0
2024-10-23 15:30:00,530.65,531.4,530.47,531.24,1329513.0,525.5225,526.2653,525.3443,526.1068,1329513.0
2024-10-24 09:30:00,533.17,533.18,531.9,532.53,283265.0,528.0182,528.0281,526.7605,527.3844,283265.0
2024-10-24 10:00:00,532.58,533.07,532.12,532.2,186036.0,527.4339,527.9192,526.9783,527.0576,186036.0
2024-10-24 10:30:00,532.16,533.0,531.82,532.04,113892.0,527.018,527.8498,526.6812,526.8991,113892.0
2024-10-24 11:00:00,532.16,532.56,531.57,531.89,101101.0,527.018,527.4141,526.4337,526.7506,101101.0
2024-10-24 11:30:00,531.93,531.97,530.45,531.36,94428.0,526.7902,526.8298,525.3245,526.2257,94428.0
2024-10-24 12:00:00,531.4,531.43,530.04,531.35,78498.0,526.2653,526.295,524.9184,526.2158,78498.0
2024-10-24 12:30:00,531.39,532.22,531.39,532.13,56903.0,526.2554,527.0774,526.2554,526.9882,56903.0
2024-10-24 13:00:00,532.09,532.67,532.0,532.28,61765.0,526.9486,527.523,526.8595,527.1368,61765.0
2024-10-24 13:30:00,532.25,532.75,531.72,531.72,85546.0,527.1071,527.6023,526.5822,526.5822,85546.0
2024-10-24 14:00:00,531.67,532.55,531.43,532.12,124150.0,526.5327,527.4042,526.295,526.9783,124150.0
2024-10-24 14:30:00,532.13,532.17,531.65,532.09,57066.0,526.9882,527.0279,526.5129,526.9486,57066.0
2024-10-24 15:00:00,531.91,532.72,531.58,532.62,396876.0,526.7704,527.5725,526.4436,527.4735,396876.0
2024-10-24 15:30:00,532.5,533.04,532.26,532.44,1114230.0,527.3547,527.8895,527.117,527.2952,1114230.0
2024-10-25 09:30:00,534.52,536.38,534.52,536.21,409054.0,529.3552,531.1972,529.3552,531.0288,409054.0
2024-10-25 10:00:00,536.24,537.27,536.24,537.02,285245.0,531.0585,532.0786,531.0585,531.831,285245.0
2024-10-25 10:30:00,537.03,537.12,535.93,536.35,158031.0,531.8409,531.93,530.7515,531.1675,158031.0
2024-10-25 11:00:00,536.38,536.68,535.29,535.43,147126.0,531.1972,531.4943,530.1177,530.2564,147126.0
2024-10-25 11:30:00,535.43,535.68,534.74,535.16,154910.0,530.2564,530.5039,529.573,529.989,154910.0
2024-10-25 12:00:00,535.13,535.65,534.83,535.65,135314.0,529.9593,530.4742,529.6622,530.4742,135314.0
2024-10-25 12:30:00,535.67,535.76,535.01,535.03,80002.0,530.494,530.5832,529.8404,529.8602,80002.0
2024-10-25 13:00:00,535.02,535.03,533.17,533.61,116938.0,529.8503,529.8602,528.0182,528.4539,116938.0
2024-10-25 13:30:00,533.44,533.67,531.83,532.4,161657.0,528.2856,528.5134,526.6911,527.2556,161657.0
2024-10-25 14:00:00,532.49,533.2,531.41,533.0,159798.0,527.3448,528.0479,526.2752,527.8498,159798.0
2024-10-25 14:30:00,532.96,533.63,532.53,533.38,162252.0,527.8102,528.4738,527.3844,528.2262,162252.0
2024-10-25 15:00:00,533.35,533.38,532.25,532.76,214574.0,528.1965,528.2262,527.1071,527.6122,214574.0
2024-10-25 15:30:00,532.75,532.9,531.84,532.24,430913.0,527.6023,527.7508,526.701,527.0972,430913.0
2024-10-28 09:30:00,535.53,535.57,534.44,534.48,346459.0,530.3554,530.395,529.2759,529.3155,346459.0
2024-10-28 10:00:00,534.64,535.45,534.4,535.33,207937.0,529.474,530.2762,529.2363,530.1573,207937.0
2024-10-28 10:30:00,535.32,535.42,534.8,534.88,122100.0,530.1474,530.2465,529.6324,529.7117,122100.0
2024-10-28 11:00:00,534.97,535.02,534.33,534.61,92812.0,529.8008,529.8503,529.167,529.4443,92812.0
2024-10-28 11:30:00,534.64,534.64,533.82,534.01,103856.0,529.474,529.474,528.6619,528.8501,103856.0
2024-10-28 12:00:00,533.92,534.74,533.69,534.56,89912.0,528.7609,529.573,528.5332,529.3948,89912.0
2024-10-28 12:30:00,534.52,534.65,533.83,534.11,60461.0,529.3552,529.4839,528.6718,528.9491,60461.0
2024-10-28 13:00:00,534.1,534.61,533.73,534.4,88879.0,528.9392,529.4443,528.5728,529.2363,88879.0
2024-10-28 13:30:00,534.43,534.78,534.36,534.68,66783.0,529.266,529.6126,529.1967,529.5136,66783.0
2024-10-28 14:00:00,534.65,534.84,534.3,534.37,100843.0,529.4839,529.6721,529.1373,529.2066,100843.0
2024-10-28 14:30:00,534.39,534.72,533.95,534.3,128023.0,529.2264,529.5532,528.7907,529.1373,128023.0
2024-10-28 15:00:00,534.18,534.59,533.92,534.49,133353.0,529.0184,529.4245,528.7609,529.3254,133353.0
2024-10-28 15:30:00,534.49,534.72,533.67,533.85,460946.0,529.3254,529.5532,528.5134,528.6916,460946.0
2024-10-29 09:30:00,533.12,533.17,531.75,533.1,377490.0,527.9687,528.0182,526.6119,527.9489,377490.0
2024-10-29 10:00:00,533.09,534.83,532.78,533.59,178569.0,527.939,529.6622,527.632,528.4341,178569.0
2024-10-29 10:30:00,533.6,534.57,533.56,534.39,100729.0,528.444,529.4047,528.4044,529.2264,100729.0
2024-10-29 11:00:00,534.44,534.61,533.71,534.1,142248.0,529.2759,529.4443,528.553,528.9392,142248.0
2024-10-29 11:30:00,534.09,534.57,533.85,534.46,117134.0,528.9293,529.4047,528.6916,529.2957,117134.0
2024-10-29 12:00:00,534.49,534.97,534.38,534.46,89106.0,529.3254,529.8008,529.2165,529.2957,89106.0
2024-10-29 12:30:00,534.45,535.07,533.99,534.98,77244.0,529.2858,529.8998,528.8303,529.8107,77244.0
2024-10-29 13:00:00,535.03,535.69,534.89,534.97,118628.0,529.8602,530.5138,529.7216,529.8008,118628.0
2024-10-29 13:30:00,535.0,535.14,534.58,534.95,120015.0,529.8305,529.9692,529.4146,529.781,120015.0
2024-10-29 14:00:00,534.89,535.32,534.73,535.32,90801.0,529.7216,530.1474,529.5631,530.1474,90801.0
2024-10-29 14:30:00,535.33,535.8,535.28,535.35,96418.0,530.1573,530.6228,530.1078,530.1771,96418.0
2024-10-29 15:00:00,535.4,535.82,535.3,535.76,132762.0,530.2266,530.6426,530.1276,530.5832,132762.0
2024-10-29 15:30:00,535.71,535.81,534.39,534.75,332377.0,530.5337,530.6327,529.2264,529.5829,332377.0
2024-10-30 09:30:00,534.35,534.87,532.59,534.87,302127.0,529.1868,529.7018,527.4438,529.7018,302127.0
2024-10-30 10:00:00,534.88,535.82,534.79,535.62,128635.0,529.7117,530.6426,529.6225,530.4445,128635.0
2024-10-30 10:30:00,535.66,535.84,534.93,535.32,100340.0,530.4841,530.6624,529.7612,530.1474,100340.0
2024-10-30 11:00:00,535.36,535.82,534.62,535.81,92569.0,530.187,530.6426,529.4542,530.6327,92569.0
2024-10-30 11:30:00,535.75,536.2,535.39,536.0,83764.0,530.5733,531.0189,530.2167,530.8209,83764.0
2024-10-30 12:00:00,535.96,536.11,535.35,535.41,82732.0,530.7812,530.9298,530.1771,530.2366,82732.0
2024-10-30 12:30:00,535.39,535.54,534.98,534.98,54173.0,530.2167,530.3653,529.8107,529.8107,54173.0
2024-10-30 13:00:00,534.97,535.26,534.47,534.57,89561.0,529.8008,530.088,529.3056,529.4047,89561.0
2024-10-30 13:30:00,534.45,534.57,533.45,533.76,101738.0,529.2858,529.4047,528.2955,528.6025,101738.0
2024-10-30 14:00:00,533.96,534.81,533.8,534.22,108204.0,528.8006,529.6423,528.6421,529.058,108204.0
2024-10-30 14:30:00,534.17,534.46,534.16,534.28,74937.0,529.0085,529.2957,528.9986,529.1175,74937.0
2024-10-30 15:00:00,534.16,534.17,533.33,533.71,125620.0,528.9986,529.0085,528.1766,528.553,125620.0
2024-10-30 15:30:00,533.66,533.85,532.6,533.12,334214.0,528.5035,528.6916,527.4537,527.9687,334214.0
2024-10-31 09:30:00,529.09,529.23,526.86,527.47,799494.0,523.9776,524.1163,521.7692,522.3733,799494.0
2024-10-31 10:00:00,527.34,527.46,525.61,525.82,261202.0,522.2445,522.3634,520.5312,520.7392,261202.0
2024-10-31 10:30:00,525.82,526.27,524.86,524.99,265093.0,520.7392,521.1849,519.7885,519.9172,265093.0
2024-10-31 11:00:00,524.95,525.5,524.24,524.98,274016.0,519.8776,520.4223,519.1745,519.9073,274016.0
2024-10-31 11:30:00,524.99,525.24,524.05,524.78,174692.0,519.9172,520.1648,518.9863,519.7093,174692.0
2024-10-31 12:00:00,524.81,525.71,524.48,525.35,251954.0,519.739,520.6303,519.4122,520.2738,251954.0
2024-10-31 12:30:00,525.32,525.53,524.93,525.22,114278.0,520.244,520.452,519.8578,520.145,114278.0
2024-10-31 13:00:00,525.19,525.75,525.05,525.08,110277.0,520.1153,520.6699,519.9767,520.0064,110277.0
2024-10-31 13:30:00,525.0,525.09,524.08,524.33,124844.0,519.9271,520.0163,519.016,519.2636,124844.0
2024-10-31 14:00:00,524.34,524.49,523.91,524.45,182007.0,519.2735,519.4221,518.8477,519.3825,182007.0
2024-10-31 14:30:00,524.43,524.73,523.72,524.6,290514.0,519.3626,519.6597,518.6595,519.531,290514.0
2024-10-31 15:00:00,524.58,525.52,524.57,525.06,410097.0,519.5112,520.4421,519.5013,519.9866,410097.0
2024-10-31 15:30:00,525.09,525.81,522.51,522.57,1236819.0,520.0163,520.7293,517.4612,517.5206,1236819.0
2024-11-01 09:30:00,525.16,527.07,524.71,526.84,522368.0,520.0856,521.9771,519.6399,521.7494,522368.0
2024-11-01 10:00:00,526.98,529.0,526.4,529.0,234628.0,521.888,523.8885,521.3136,523.8885,234628.0
2024-11-01 10:30:00,529.05,529.08,526.64,527.98,242132.0,523.938,523.9677,521.5513,522.8783,242132.0
2024-11-01 11:00:00,527.98,528.85,527.68,528.76,122577.0,522.8783,523.7399,522.5812,523.6508,122577.0
2024-11-01 11:30:00,528.8,528.82,527.14,527.31,103637.0,523.6904,523.7102,522.0465,522.2148,103637.0
2024-11-01 12:00:00,527.31,527.85,527.04,527.11,69341.0,522.2148,522.7496,521.9474,522.0168,69341.0
2024-11-01 12:30:00,527.15,527.87,526.42,526.68,122343.0,522.0564,522.7694,521.3334,521.5909,122343.0
2024-11-01 13:00:00,526.81,527.53,525.99,527.4,91394.0,521.7196,522.4327,520.9076,522.3039,91394.0
2024-11-01 13:30:00,527.39,527.41,525.45,525.49,153201.0,522.294,522.3139,520.3728,520.4124,153201.0
2024-11-01 14:00:00,525.5,526.03,525.1,525.79,110705.0,520.4223,520.9472,520.0262,520.7095,110705.0
2024-11-01 14:30:00,525.75,526.23,525.5,526.01,206781.0,520.6699,521.1453,520.4223,520.9274,206781.0
2024-11-01 15:00:00,526.0,526.68,525.61,525.63,455330.0,520.9175,521.5909,520.5312,520.5511,455330.0
2024-11-01 15:30:00,525.56,526.01,524.54,524.93,910873.0,520.4817,520.9274,519.4716,519.8578,910873.0
2024-11-04 09:30:00,525.06,525.35,523.33,525.33,492641.0,519.9866,520.2738,518.2733,520.254,492641.0
2024-11-04 10:00:00,525.32,526.28,525.12,525.9,212195.0,520.244,521.1948,520.046,520.8184,212195.0
2024-11-04 10:30:00,525.88,526.01,525.19,525.47,207797.0,520.7986,520.9274,520.1153,520.3926,207797.0
2024-11-04 11:00:00,525.5,525.99,524.96,525.0,103886.0,520.4223,520.9076,519.8875,519.9271,103886.0
2024-11-04 11:30:00,524.98,524.98,522.39,522.91,175573.0,519.9073,519.9073,517.3424,517.8573,175573.0
2024-11-04 12:00:00,522.96,524.05,522.03,523.93,102570.0,517.9069,518.9863,516.9858,518.8675,102570.0
2024-11-04 12:30:00,524.0,524.76,523.88,524.43,86637.0,518.9368,519.6895,518.818,519.3626,86637.0
2024-11-04 13:00:00,524.37,524.95,523.29,524.49,89170.0,519.3032,519.8776,518.2337,519.4221,89170.0
2024-11-04 13:30:00,524.4,525.13,524.27,524.59,123117.0,519.3329,520.0559,519.2042,519.5211,123117.0
2024-11-04 14:00:00,524.67,525.07,524.25,524.31,94880.0,519.6003,519.9965,519.1844,519.2438,94880.0
2024-11-04 14:30:00,524.21,524.94,524.1,524.45,109640.0,519.1448,519.8677,519.0358,519.3825,109640.0
2024-11-04 15:00:00,524.43,524.59,523.92,524.18,116768.0,519.3626,519.5211,518.8576,519.1151,116768.0
2024-11-04 15:30:00,524.15,524.21,523.23,523.77,372046.0,519.0854,519.1448,518.1742,518.709,372046.0
2024-11-05 09:30:00,524.66,527.71,524.48,527.65,353726.0,519.5904,522.611,519.4122,522.5515,353726.0
2024-11-05 10:00:00,527.73,528.32,527.28,527.69,202705.0,522.6308,523.2151,522.1851,522.5911,202705.0
2024-11-05 10:30:00,527.67,528.76,527.44,527.68,110181.0,522.5713,523.6508,522.3436,522.5812,110181.0
2024-11-05 11:00:00,527.69,528.63,527.26,528.37,104080.0,522.5911,523.5221,522.1653,523.2646,104080.0
2024-11-05 11:30:00,528.38,529.11,528.34,528.99,112188.0,523.2745,523.9974,523.2349,523.8786,112188.0
2024-11-05 12:00:00,529.0,529.68,528.73,529.18,125478.0,523.8885,524.5619,523.6211,524.0667,125478.0
2024-11-05 12:30:00,529.21,529.88,529.21,529.51,75796.0,524.0965,524.76,524.0965,524.3936,75796.0
2024-11-05 13:00:00,529.56,529.84,528.88,528.97,99165.0,524.4431,524.7204,523.7696,523.8588,99165.0
2024-11-05 13:30:00,528.93,529.12,528.23,528.74,103672.0,523.8192,524.0073,523.1259,523.631,103672.0
2024-11-05 14:00:00,528.78,529.32,528.72,528.98,71747.0,523.6706,524.2054,523.6112,523.8687,71747.0
2024-11-05 14:30:00,528.98,529.34,528.3,528.58,68872.0,523.8687,524.2252,523.1953,523.4725,68872.0
2024-11-05 15:00:00,528.56,529.25,528.35,529.25,133821.0,523.4527,524.1361,523.2448,524.1361,133821.0
2024-11-05 15:30:00,529.18,530.14,528.81,530.13,334708.0,524.0667,525.0175,523.7003,525.0076,334708.0
2024-11-06 09:30:00,541.65,541.86,538.17,538.8,1469102.0,536.4163,536.6242,532.9699,533.5938,1469102.0
2024-11-06 10:00:00,538.83,541.53,538.83,541.29,474438.0,533.6235,536.2974,533.6235,536.0597,474438.0
2024-11-06 10:30:00,541.21,541.5,539.08,539.61,359744.0,535.9805,536.2677,533.8711,534.396,359744.0
2024-11-06 11:00:00,539.6,540.84,539.0,540.74,246233.0,534.3861,535.6141,533.7919,535.515,246233.0
2024-11-06 11:30:00,540.75,541.34,540.72,541.26,246757.0,535.525,536.1093,535.4952,536.03,246757.0
2024-11-06 12:00:00,541.12,541.55,540.88,541.22,167366.0,535.8914,536.3172,535.6537,535.9904,167366.0
2024-11-06 12:30:00,541.21,541.88,541.02,541.71,281037.0,535.9805,536.644,535.7923,536.4757,281037.0
2024-11-06 13:00:00,541.71,542.63,541.59,542.56,241262.0,536.4757,537.3868,536.3568,537.3175,241262.0
2024-11-06 13:30:00,542.61,543.02,542.46,542.63,154307.0,537.367,537.773,537.2184,537.3868,154307.0
2024-11-06 14:00:00,542.64,542.94,542.22,542.9,197584.0,537.3967,537.6938,536.9807,537.6542,197584.0
2024-11-06 14:30:00,542.85,543.13,542.52,542.92,180996.0,537.6047,537.882,537.2779,537.674,180996.0
2024-11-06 15:00:00,542.86,543.88,542.8,543.39,237267.0,537.6146,538.6247,537.5551,538.1394,237267.0
2024-11-06 15:30:00,543.41,544.14,543.01,543.32,482839.0,538.1593,538.8822,537.7631,538.0701,482839.0
2024-11-07 09:30:00,545.22,546.1,545.15,546.03,494812.0,539.9518,540.8233,539.8824,540.7539,494812.0
2024-11-07 10:00:00,546.08,546.43,545.87,546.31,242324.0,540.8035,541.1501,540.5955,541.0312,242324.0
2024-11-07 10:30:00,546.31,546.96,546.14,546.79,258367.0,541.0312,541.6749,540.8629,541.5066,258367.0
2024-11-07 11:00:00,546.82,546.99,546.15,546.62,218828.0,541.5363,541.7047,540.8728,541.3382,218828.0
2024-11-07 11:30:00,546.64,547.25,546.62,547.13,142205.0,541.358,541.9621,541.3382,541.8433,142205.0
2024-11-07 12:00:00,547.12,547.25,546.78,547.18,174756.0,541.8334,541.9621,541.4967,541.8928,174756.0
2024-11-07 12:30:00,547.2,547.48,546.98,547.33,201215.0,541.9126,542.1899,541.6948,542.0414,201215.0
2024-11-07 13:00:00,547.35,547.38,546.56,546.84,158337.0,542.0612,542.0909,541.2788,541.5561,158337.0
2024-11-07 13:30:00,546.8,547.07,546.24,546.76,325737.0,541.5165,541.7839,540.9619,541.4769,325737.0
2024-11-07 14:00:00,546.74,547.29,546.26,546.71,254521.0,541.4571,542.0018,540.9817,541.4274,254521.0
2024-11-07 14:30:00,546.71,547.9,546.0,547.9,428794.0,541.4274,542.6059,540.7242,542.6059,428794.0
2024-11-07 15:00:00,547.85,548.48,547.46,547.98,321220.0,542.5563,543.1803,542.1701,542.6851,321220.0
2024-11-07 15:30:00,548.03,548.24,547.16,547.5,403793.0,542.7346,542.9426,541.873,542.2097,403793.0
2024-11-08 09:30:00,548.07,549.03,548.06,549.01,451500.0,542.7742,543.7249,542.7643,543.7051,451500.0
2024-11-08 10:00:00,549.04,549.36,548.45,549.14,268421.0,543.7349,544.0518,543.1506,543.8339,268421.0
2024-11-08 10:30:00,549.1,549.72,549.06,549.53,196206.0,543.7943,544.4083,543.7547,544.2201,196206.0
2024-11-08 11:00:00,549.53,549.83,549.16,549.71,133076.0,544.2201,544.5172,543.8537,544.3984,133076.0
2024-11-08 11:30:00,549.74,549.93,549.44,549.67,301932.0,544.4281,544.6163,544.131,544.3588,301932.0
2024-11-08 12:00:00,549.7,549.76,549.24,549.44,176103.0,544.3885,544.4479,543.9329,544.131,176103.0
2024-11-08 12:30:00,549.43,550.06,549.42,549.86,190156.0,544.1211,544.745,544.1112,544.5469,190156.0
2024-11-08 13:00:00,549.85,550.01,549.74,549.93,134154.0,544.537,544.6955,544.4281,544.6163,134154.0
2024-11-08 13:30:00,549.91,550.8,549.91,550.7,142198.0,544.5964,545.4778,544.5964,545.3788,142198.0
2024-11-08 14:00:00,550.62,550.91,550.4,550.88,225345.0,545.2996,545.5868,545.0817,545.5571,225345.0
2024-11-08 14:30:00,550.85,551.24,550.6,550.6,260955.0,545.5274,545.9136,545.2798,545.2798,260955.0
2024-11-08 15:00:00,550.6,550.61,549.99,550.01,309006.0,545.2798,545.2897,544.6757,544.6955,309006.0
2024-11-08 15:30:00,550.05,550.06,549.42,549.97,600457.0,544.7351,544.745,544.1112,544.6559,600457.0
2024-11-11 09:30:00,551.43,551.73,550.59,550.82,737619.0,546.1018,546.3989,545.2699,545.4977,737619.0
2024-11-11 10:00:00,550.85,550.9,550.25,550.56,370014.0,545.5274,545.5769,544.9332,545.2402,370014.0
2024-11-11 10:30:00,550.57,551.51,550.57,551.3,219853.0,545.2501,546.181,545.2501,545.973,219853.0
2024-11-11 11:00:00,551.34,551.55,550.69,550.76,238959.0,546.0126,546.2206,545.3689,545.4382,238959.0
2024-11-11 11:30:00,550.78,551.17,550.66,551.08,121067.0,545.458,545.8443,545.3392,545.7551,121067.0
2024-11-11 12:00:00,551.02,551.16,550.39,550.49,140393.0,545.6957,545.8344,545.0718,545.1708,140393.0
2024-11-11 12:30:00,550.5,550.68,549.95,549.97,181629.0,545.1807,545.359,544.6361,544.6559,181629.0
2024-11-11 13:00:00,549.95,549.95,548.85,549.57,188183.0,544.6361,544.6361,543.5467,544.2597,188183.0
2024-11-11 13:30:00,549.56,550.31,549.37,549.96,216758.0,544.2498,544.9926,544.0617,544.646,216758.0
2024-11-11 14:00:00,549.98,550.07,549.76,549.88,106186.0,544.6658,544.7549,544.4479,544.5667,106186.0
2024-11-11 14:30:00,549.9,550.13,549.76,550.01,105426.0,544.5865,544.8143,544.4479,544.6955,105426.0
2024-11-11 15:00:00,549.99,550.28,549.78,550.02,124496.0,544.6757,544.9629,544.4677,544.7054,124496.0
2024-11-11 15:30:00,550.0,550.52,549.75,550.4,504512.0,544.6856,545.2005,544.438,545.0817,504512.0
2024-11-12 09:30:00,550.39,550.94,550.11,550.59,395122.0,545.0718,545.6165,544.7945,545.2699,395122.0
2024-11-12 10:00:00,550.64,550.68,549.57,549.72,199765.0,545.3194,545.359,544.2597,544.4083,199765.0
2024-11-12 10:30:00,549.75,550.09,549.03,549.04,142052.0,544.438,544.7747,543.7249,543.7349,142052.0
2024-11-12 11:00:00,549.1,549.36,548.84,549.01,145554.0,543.7943,544.0518,543.5368,543.7051,145554.0
2024-11-12 11:30:00,549.0,549.12,548.2,548.32,128150.0,543.6952,543.8141,542.903,543.0218,128150.0
2024-11-12 12:00:00,548.33,548.53,547.95,548.38,176220.0,543.0317,543.2298,542.6554,543.0812,176220.0
2024-11-12 12:30:00,548.31,548.45,546.61,546.7,153872.0,543.0119,543.1506,541.3283,541.4175,153872.0
2024-11-12 13:00:00,546.65,547.79,546.43,547.73,142004.0,541.3679,542.4969,541.1501,542.4375,142004.0
2024-11-12 13:30:00,547.78,549.52,547.78,549.22,177833.0,542.487,544.2102,542.487,543.9131,177833.0
2024-11-12 14:00:00,549.22,549.95,549.2,549.72,159177.0,543.9131,544.6361,543.8933,544.4083,159177.0
2024-11-12 14:30:00,549.73,550.09,549.6,549.75,171837.0,544.4182,544.7747,544.2894,544.438,171837.0
2024-11-12 15:00:00,549.72,549.9,549.01,549.21,143256.0,544.4083,544.5865,543.7051,543.9032,143256.0
2024-11-12 15:30:00,549.17,549.34,548.39,548.71,367109.0,543.8636,544.032,543.0911,543.408,367109.0
2024-11-13 09:30:00,549.16,549.49,548.25,548.79,308380.0,543.8537,544.1805,542.9525,543.4873,308380.0
2024-11-13 10:00:00,548.75,548.78,546.97,548.27,220024.0,543.4477,543.4774,541.6849,542.9723,220024.0
2024-11-13 10:30:00,548.21,549.14,547.98,548.95,187339.0,542.9129,543.8339,542.6851,543.6457,187339.0
2024-11-13 11:00:00,548.98,549.87,548.53,549.76,152603.0,543.6754,544.5568,543.2298,544.4479,152603.0
2024-11-13 11:30:00,549.78,550.04,549.03,549.81,164376.0,544.4677,544.7252,543.7249,544.4974,164376.0
2024-11-13 12:00:00,549.81,550.69,549.69,550.17,127254.0,544.4974,545.3689,544.3786,544.8539,127254.0
2024-11-13 12:30:00,550.16,550.83,550.03,550.79,101413.0,544.844,545.5076,544.7153,545.4679,101413.0
2024-11-13 13:00:00,550.8,550.88,550.07,550.44,143498.0,545.4778,545.5571,544.7549,545.1213,143498.0
2024-11-13 13:30:00,550.42,550.81,550.25,550.57,93117.0,545.1015,545.4877,544.9332,545.2501,93117.0
2024-11-13 14:00:00,550.56,550.61,549.58,549.69,133188.0,545.2402,545.2897,544.2696,544.3786,133188.0
2024-11-13 14:30:00,549.68,549.77,548.86,549.03,193263.0,544.3687,544.4578,543.5566,543.7249,193263.0
2024-11-13 15:00:00,549.0,549.86,548.56,549.32,208956.0,543.6952,544.5469,543.2595,544.0121,208956.0
2024-11-13 15:30:00,549.34,550.19,548.36,548.96,472710.0,544.032,544.8737,543.0614,543.6556,472710.0
2024-11-14 09:30:00,549.1,549.57,547.7,548.21,378387.0,543.7943,544.2597,542.4078,542.9129,378387.0
2024-11-14 10:00:00,548.24,548.4,547.14,548.32,213513.0,542.9426,543.101,541.8532,543.0218,213513.0
2024-11-14 10:30:00,548.31,548.78,547.91,548.02,533061.0,543.0119,543.4774,542.6158,542.7247,533061.0
2024-11-14 11:00:00,548.03,548.54,547.76,548.33,132746.0,542.7346,543.2397,542.4672,543.0317,132746.0
2024-11-14 11:30:00,548.31,548.75,547.47,547.59,98791.0,543.0119,543.4477,542.18,542.2989,98791.0
2024-11-14 12:00:00,547.57,547.76,546.74,546.82,127262.0,542.2791,542.4672,541.4571,541.5363,127262.0
2024-11-14 12:30:00,546.8,547.27,545.84,547.05,152175.0,541.5165,541.982,540.5658,541.7641,152175.0
2024-11-14 13:00:00,546.99,547.66,546.8,547.15,78039.0,541.7047,542.3682,541.5165,541.8631,78039.0
2024-11-14 13:30:00,547.12,547.18,545.85,545.98,141741.0,541.8334,541.8928,540.5757,540.7044,141741.0
2024-11-14 14:00:00,545.97,547.25,545.97,547.04,120979.0,540.6945,541.9621,540.6945,541.7542,120979.0
2024-11-14 14:30:00,547.09,547.72,546.9,547.23,99097.0,541.8037,542.4276,541.6155,541.9423,99097.0
2024-11-14 15:00:00,547.18,547.18,545.16,546.19,240163.0,541.8928,541.8928,539.8923,540.9124,240163.0
2024-11-14 15:30:00,546.2,546.38,544.88,545.5,462849.0,540.9223,541.1006,539.615,540.2291,462849.0
2024-11-15 09:30:00,542.13,542.57,540.99,541.17,784652.0,536.8916,537.3274,535.7626,535.9409,784652.0
2024-11-15 10:00:00,541.19,541.2,539.31,539.48,347939.0,535.9607,535.9706,534.0989,534.2672,347939.0
2024-11-15 10:30:00,539.45,540.12,538.75,539.1,316690.0,534.2375,534.901,533.5443,533.8909,316690.0
2024-11-15 11:00:00,539.03,539.86,538.84,539.85,154987.0,533.8216,534.6436,533.6334,534.6336,154987.0
2024-11-15 11:30:00,539.8,539.97,538.22,538.49,257004.0,534.5841,534.7525,533.0194,533.2868,257004.0
2024-11-15 12:00:00,538.42,538.64,537.99,538.23,196415.0,533.2175,533.4353,532.7916,533.0293,196415.0
2024-11-15 12:30:00,538.12,538.52,537.47,538.21,149275.0,532.9204,533.3165,532.2766,533.0095,149275.0
2024-11-15 13:00:00,538.2,538.38,537.81,538.14,155600.0,532.9996,533.1779,532.6134,532.9402,155600.0
2024-11-15 13:30:00,538.08,538.08,536.75,537.3,479146.0,532.8808,532.8808,531.5636,532.1083,479146.0
2024-11-15 14:00:00,537.31,537.79,536.89,536.97,726752.0,532.1182,532.5936,531.7023,531.7815,726752.0
2024-11-15 14:30:00,536.98,538.52,536.92,537.73,338403.0,531.7914,533.3165,531.732,532.5341,338403.0
2024-11-15 15:00:00,537.72,538.91,537.69,538.09,220536.0,532.5242,533.7027,532.4945,532.8907,220536.0
2024-11-15 15:30:00,538.32,538.89,537.56,538.45,545111.0,533.1184,533.6829,532.3658,533.2472,545111.0
2024-11-18 09:30:00,538.92,539.05,538.14,538.46,439295.0,533.7126,533.8414,532.9402,533.2571,439295.0
2024-11-18 10:00:00,538.45,540.0,538.32,539.97,165549.0,533.2472,534.7822,533.1184,534.7525,165549.0
2024-11-18 10:30:00,539.91,540.87,539.91,540.78,170844.0,534.6931,535.6438,534.6931,535.5547,170844.0
2024-11-18 11:00:00,540.78,541.57,540.63,541.14,121274.0,535.5547,536.337,535.4061,535.9112,121274.0
2024-11-18 11:30:00,541.16,541.93,540.54,540.81,217982.0,535.931,536.6936,535.317,535.5844,217982.0
2024-11-18 12:00:00,540.84,541.05,540.44,540.88,161194.0,535.6141,535.8221,535.2179,535.6537,161194.0
2024-11-18 12:30:00,540.88,541.19,540.34,541.18,157661.0,535.6537,535.9607,535.1189,535.9508,157661.0
2024-11-18 13:00:00,541.14,541.19,540.67,540.68,157758.0,535.9112,535.9607,535.4457,535.4556,157758.0
2024-11-18 13:30:00,540.69,540.97,539.65,540.89,177129.0,535.4655,535.7428,534.4356,535.6636,177129.0
2024-11-18 14:00:00,540.87,540.92,539.73,539.89,200740.0,535.6438,535.6933,534.5148,534.6733,200740.0
2024-11-18 14:30:00,539.91,540.88,539.74,540.65,186039.0,534.6931,535.6537,534.5247,535.4259,186039.0
2024-11-18 15:00:00,540.61,540.92,540.52,540.9,162965.0,535.3863,535.6933,535.2972,535.6735,162965.0
2024-11-18 15:30:00,540.88,540.89,540.12,540.71,511219.0,535.6537,535.6636,534.901,535.4853,511219.0
2024-11-19 09:30:00,537.5,538.5,536.9,538.01,441199.0,532.3064,533.2967,531.7122,532.8114,441199.0
2024-11-19 10:00:00,538.02,539.1,537.5,539.1,151486.0,532.8213,533.8909,532.3064,533.8909,151486.0
2024-11-19 10:30:00,539.04,540.61,538.83,540.29,202234.0,533.8315,535.3863,533.6235,535.0694,202234.0
2024-11-19 11:00:00,540.29,541.45,540.25,541.36,167730.0,535.0694,536.2182,535.0298,536.1291,167730.0
2024-11-19 11:30:00,541.37,541.67,541.0,541.31,143435.0,536.139,536.4361,535.7725,536.0795,143435.0
2024-11-19 12:00:00,541.34,541.52,540.6,541.48,108662.0,536.1093,536.2875,535.3764,536.2479,108662.0
2024-11-19 12:30:00,541.43,541.95,541.36,541.66,114659.0,536.1984,536.7134,536.1291,536.4262,114659.0
2024-11-19 13:00:00,541.64,542.05,541.34,541.96,127688.0,536.4064,536.8124,536.1093,536.7233,127688.0
2024-11-19 13:30:00,541.98,543.37,541.84,543.22,184775.0,536.7431,538.1196,536.6044,537.9711,184775.0
2024-11-19 14:00:00,543.26,543.29,542.49,542.5,122342.0,538.0107,538.0404,537.2481,537.258,122342.0
2024-11-19 14:30:00,542.5,542.7,541.59,542.07,603524.0,537.258,537.4561,536.3568,536.8322,603524.0
2024-11-19 15:00:00,542.08,542.3,541.83,542.27,362888.0,536.8421,537.06,536.5945,537.0303,362888.0
2024-11-19 15:30:00,542.25,542.92,542.08,542.6,576364.0,537.0105,537.674,536.8421,537.3571,576364.0
2024-11-20 09:30:00,542.71,542.86,540.0,540.02,404584.0,537.466,537.6146,534.7822,534.802,404584.0
2024-11-20 10:00:00,540.0,540.68,537.44,538.47,277925.0,534.7822,535.4556,532.2469,533.267,277925.0
2024-11-20 10:30:00,538.45,540.15,538.4,540.04,200805.0,533.2472,534.9308,533.1977,534.8218,200805.0
2024-11-20 11:00:00,539.98,540.26,538.61,538.61,130086.0,534.7624,535.0397,533.4056,533.4056,130086.0
2024-11-20 11:30:00,538.62,541.23,538.32,540.92,134428.0,533.4155,536.0003,533.1184,535.6933,134428.0
2024-11-20 12:00:00,540.86,541.18,538.84,539.84,129999.0,535.6339,535.9508,533.6334,534.6237,129999.0
2024-11-20 12:30:00,539.8,540.81,539.5,539.74,149109.0,534.5841,535.5844,534.287,534.5247,149109.0
2024-11-20 13:00:00,539.69,540.24,539.2,540.13,114069.0,534.4752,535.0199,533.9899,534.9109,114069.0
2024-11-20 13:30:00,540.1,540.12,538.88,539.47,133459.0,534.8812,534.901,533.673,534.2573,133459.0
2024-11-20 14:00:00,539.44,539.51,538.96,539.28,106363.0,534.2276,534.2969,533.7522,534.0692,106363.0
2024-11-20 14:30:00,539.24,540.43,539.17,540.11,195233.0,534.0295,535.208,533.9602,534.8911,195233.0
2024-11-20 15:00:00,540.01,541.0,539.84,540.96,109347.0,534.7921,535.7725,534.6237,535.7329,109347.0
2024-11-20 15:30:00,541.08,543.07,541.08,542.84,251971.0,535.8518,537.8225,535.8518,537.5948,251971.0
2024-11-21 09:30:00,545.58,545.65,541.1,542.09,499122.0,540.3083,540.3776,535.8716,536.852,499122.0
2024-11-21 10:00:00,542.19,543.47,540.14,540.29,274088.0,536.951,538.2187,534.9208,535.0694,274088.0
2024-11-21 10:30:00,540.19,544.02,540.04,543.91,208716.0,534.9704,538.7634,534.8218,538.6544,208716.0
2024-11-21 11:00:00,544.0,544.9,543.36,544.86,217399.0,538.7435,539.6349,538.1097,539.5952,217399.0
2024-11-21 11:30:00,544.92,545.27,543.49,544.12,144224.0,539.6547,540.0013,538.2385,538.8624,144224.0
2024-11-21 12:00:00,544.12,545.41,543.42,545.06,133450.0,538.8624,540.1399,538.1692,539.7933,133450.0
2024-11-21 12:30:00,545.12,546.21,545.06,545.8,194495.0,539.8527,540.9322,539.7933,540.5262,194495.0
2024-11-21 13:00:00,545.85,546.66,545.73,546.47,83564.0,540.5757,541.3778,540.4568,541.1897,83564.0
2024-11-21 13:30:00,546.45,546.83,545.99,546.45,99443.0,541.1699,541.5462,540.7143,541.1699,99443.0
2024-11-21 14:00:00,546.45,546.58,545.63,546.43,111306.0,541.1699,541.2986,540.3578,541.1501,111306.0
2024-11-21 14:30:00,546.41,546.68,545.93,546.5,130321.0,541.1303,541.3977,540.6549,541.2194,130321.0
2024-11-21 15:00:00,546.49,547.07,546.49,546.88,119480.0,541.2095,541.7839,541.2095,541.5957,119480.0
2024-11-21 15:30:00,546.89,546.94,545.67,545.7,281151.0,541.6056,541.6551,540.3974,540.4271,281151.0
2024-11-22 09:30:00,545.82,548.05,545.7,547.7,345093.0,540.546,542.7544,540.4271,542.4078,345093.0
2024-11-22 10:00:00,547.88,547.88,545.37,545.86,242534.0,542.5861,542.5861,540.1003,540.5856,242534.0
2024-11-22 10:30:00,545.83,547.73,545.8,547.68,179286.0,540.5559,542.4375,540.5262,542.388,179286.0
2024-11-22 11:00:00,547.8,547.8,545.85,546.65,103086.0,542.5068,542.5068,540.5757,541.3679,103086.0
2024-11-22 11:30:00,546.55,547.15,546.01,547.01,114975.0,541.2689,541.8631,540.7341,541.7245,114975.0
2024-11-22 12:00:00,547.06,547.81,546.75,547.58,140818.0,541.774,542.5167,541.467,542.289,140818.0
2024-11-22 12:30:00,547.56,547.77,546.71,547.67,108683.0,542.2692,542.4771,541.4274,542.3781,108683.0
2024-11-22 13:00:00,547.68,548.04,547.4,547.5,118067.0,542.388,542.7445,542.1107,542.2097,118067.0
2024-11-22 13:30:00,547.46,547.91,546.95,547.42,130638.0,542.1701,542.6158,541.665,542.1305,130638.0
2024-11-22 14:00:00,547.41,547.41,546.24,547.01,108774.0,542.1206,542.1206,540.9619,541.7245,108774.0
2024-11-22 14:30:00,547.0,547.6,546.92,547.43,154017.0,541.7146,542.3088,541.6353,542.1404,154017.0
2024-11-22 15:00:00,547.36,547.36,546.25,546.76,155314.0,542.0711,542.0711,540.9718,541.4769,155314.0
2024-11-22 15:30:00,546.76,548.01,546.7,547.47,428160.0,541.4769,542.7148,541.4175,542.18,428160.0
2024-11-25 09:30:00,551.2,552.38,550.38,550.88,685192.0,545.874,547.0426,545.0619,545.5571,685192.0
2024-11-25 10:00:00,550.89,550.92,549.37,550.78,275260.0,545.567,545.5967,544.0617,545.458,275260.0
2024-11-25 10:30:00,550.71,550.92,549.6,549.75,291729.0,545.3887,545.5967,544.2894,544.438,291729.0
2024-11-25 11:00:00,549.71,550.14,549.39,549.74,121178.0,544.3984,544.8242,544.0815,544.4281,121178.0
2024-11-25 11:30:00,549.74,550.08,548.99,549.12,124417.0,544.4281,544.7648,543.6853,543.8141,124417.0
2024-11-25 12:00:00,549.08,549.28,547.74,547.96,203465.0,543.7745,543.9725,542.4474,542.6653,203465.0
2024-11-25 12:30:00,547.9,548.46,547.19,548.34,147398.0,542.6059,543.1605,541.9027,543.0416,147398.0
2024-11-25 13:00:00,548.33,549.22,548.33,548.97,115051.0,543.0317,543.9131,543.0317,543.6655,115051.0
2024-11-25 13:30:00,549.01,549.37,548.82,549.14,102748.0,543.7051,544.0617,543.517,543.8339,102748.0
2024-11-25 14:00:00,549.1,549.25,548.38,548.83,89366.0,543.7943,543.9428,543.0812,543.5269,89366.0
2024-11-25 14:30:00,548.82,549.23,548.58,548.93,139370.0,543.517,543.923,543.2793,543.6259,139370.0
2024-11-25 15:00:00,548.91,548.99,548.55,548.94,97107.0,543.6061,543.6853,543.2496,543.6358,97107.0
2024-11-25 15:30:00,548.94,549.53,548.72,549.25,318444.0,543.6358,544.2201,543.4179,543.9428,318444.0
2024-11-26 09:30:00,550.5,551.25,550.27,550.68,349189.0,545.1807,545.9235,544.953,545.359,349189.0
2024-11-26 10:00:00,550.66,551.03,549.85,550.46,238482.0,545.3392,545.7056,544.537,545.1411,238482.0
2024-11-26 10:30:00,550.46,551.05,549.98,550.72,140008.0,545.1411,545.7254,544.6658,545.3986,140008.0
2024-11-26 11:00:00,550.8,551.22,550.58,551.2,158063.0,545.4778,545.8938,545.26,545.874,158063.0
2024-11-26 11:30:00,551.2,551.5,551.03,551.36,267921.0,545.874,546.1711,545.7056,546.0324,267921.0
2024-11-26 12:00:00,551.37,551.39,550.75,550.99,136727.0,546.0423,546.0621,545.4283,545.666,136727.0
2024-11-26 12:30:00,550.97,551.71,550.97,551.69,147406.0,545.6462,546.3791,545.6462,546.3592,147406.0
2024-11-26 13:00:00,551.67,551.74,551.28,551.49,73256.0,546.3394,546.4088,545.9532,546.1612,73256.0
2024-11-26 13:30:00,551.49,551.75,551.31,551.74,65399.0,546.1612,546.4187,545.9829,546.4088,65399.0
2024-11-26 14:00:00,551.75,551.96,550.89,551.31,230902.0,546.4187,546.6266,545.567,545.9829,230902.0
2024-11-26 14:30:00,551.27,551.79,551.16,551.63,96285.0,545.9433,546.4583,545.8344,546.2998,96285.0
2024-11-26 15:00:00,551.6,552.01,551.54,551.94,141468.0,546.2701,546.6762,546.2107,546.6068,141468.0
2024-11-26 15:30:00,551.87,552.82,551.84,552.3,358643.0,546.5375,547.4783,546.5078,546.9634,358643.0
2024-11-27 09:30:00,552.04,552.38,551.56,551.98,357660.0,546.7059,547.0426,546.2305,546.6464,357660.0
2024-11-27 10:00:00,551.8,551.97,550.91,551.02,258204.0,546.4682,546.6365,545.5868,545.6957,258204.0
2024-11-27 10:30:00,551.02,551.25,550.28,550.57,210936.0,545.6957,545.9235,544.9629,545.2501,210936.0
2024-11-27 11:00:00,550.54,550.61,550.0,550.17,164354.0,545.2204,545.2897,544.6856,544.8539,164354.0
2024-11-27 11:30:00,550.11,550.83,549.77,549.9,116286.0,544.7945,545.5076,544.4578,544.5865,116286.0
2024-11-27 12:00:00,549.9,550.01,549.11,549.98,168699.0,544.5865,544.6955,543.8042,544.6658,168699.0
2024-11-27 12:30:00,549.98,550.15,549.56,550.1,103211.0,544.6658,544.8341,544.2498,544.7846,103211.0
2024-11-27 13:00:00,550.09,550.56,549.93,550.23,149991.0,544.7747,545.2402,544.6163,544.9134,149991.0
2024-11-27 13:30:00,550.21,550.78,550.12,550.63,71841.0,544.8935,545.458,544.8044,545.3095,71841.0
2024-11-27 14:00:00,550.62,550.77,550.37,550.39,91324.0,545.2996,545.4481,545.052,545.0718,91324.0
2024-11-27 14:30:00,550.44,550.76,550.16,550.43,137637.0,545.1213,545.4382,544.844,545.1114,137637.0
2024-11-27 15:00:00,550.44,550.68,550.08,550.3,85626.0,545.1213,545.359,544.7648,544.9827,85626.0
2024-11-27 15:30:00,550.33,550.64,549.75,550.5,237697.0,545.0124,545.3194,544.438,545.1807,237697.0
2024-11-29 09:30:00,551.29,552.27,551.07,552.26,415289.0,545.9631,546.9336,545.7452,546.9237,415289.0
2024-11-29 10:00:00,552.27,553.2,552.27,552.93,243808.0,546.9336,547.8547,546.9336,547.5873,243808.0
2024-11-29 10:30:00,552.95,553.35,552.93,553.27,177578.0,547.6071,548.0032,547.5873,547.924,177578.0
2024-11-29 11:00:00,553.3,553.82,553.29,553.76,218432.0,547.9537,548.4687,547.9438,548.4092,218432.0
2024-11-29 11:30:00,553.76,554.27,553.52,554.09,195590.0,548.4092,548.9143,548.1716,548.7361,195590.0
2024-11-29 12:00:00,554.12,554.62,554.02,554.22,148695.0,548.7658,549.2609,548.6667,548.8648,148695.0
2024-11-29 12:30:00,554.24,554.7,553.72,553.87,641548.0,548.8846,549.3402,548.3696,548.5182,641548.0
2024-12-02 09:30:00,554.36,554.99,553.89,554.24,835895.0,549.0034,549.6274,548.538,548.8846,835895.0
2024-12-02 10:00:00,554.27,554.61,554.12,554.59,247122.0,548.9143,549.251,548.7658,549.2312,247122.0
2024-12-02 10:30:00,554.57,554.91,553.9,554.09,202778.0,549.2114,549.5481,548.5479,548.7361,202778.0
2024-12-02 11:00:00,554.11,554.71,553.9,554.64,216738.0,548.7559,549.3501,548.5479,549.2807,216738.0
2024-12-02 11:30:00,554.63,555.17,554.58,554.99,281331.0,549.2708,549.8056,549.2213,549.6274,281331.0
2024-12-02 12:00:00,554.99,555.28,554.82,554.87,164950.0,549.6274,549.9146,549.459,549.5085,164950.0
2024-12-02 12:30:00,554.82,555.14,554.75,554.92,94617.0,549.459,549.7759,549.3897,549.558,94617.0
2024-12-02 13:00:00,554.87,555.18,554.74,555.0,105956.0,549.5085,549.8155,549.3798,549.6373,105956.0
2024-12-02 13:30:00,555.0,555.14,554.74,555.09,95950.0,549.6373,549.7759,549.3798,549.7264,95950.0
2024-12-02 14:00:00,555.08,555.08,554.46,554.77,84004.0,549.7165,549.7165,549.1025,549.4095,84004.0
2024-12-02 14:30:00,554.75,555.26,554.73,555.23,297622.0,549.3897,549.8947,549.3699,549.865,297622.0
2024-12-02 15:00:00,555.18,555.57,555.01,555.55,447550.0,549.8155,550.2018,549.6472,550.1819,447550.0
2024-12-02 15:30:00,555.53,555.54,554.82,555.01,466079.0,550.1621,550.172,549.459,549.6472,466079.0
2024-12-03 09:30:00,554.8,555.04,554.18,554.71,573586.0,549.4392,549.6769,548.8252,549.3501,573586.0
2024-12-03 10:00:00,554.65,554.95,553.87,553.9,221518.0,549.2906,549.5877,548.5182,548.5479,221518.0
2024-12-03 10:30:00,553.94,554.38,553.79,554.28,160894.0,548.5875,549.0233,548.439,548.9242,160894.0
2024-12-03 11:00:00,554.27,554.78,554.19,554.77,179145.0,548.9143,549.4194,548.8351,549.4095,179145.0
2024-12-03 11:30:00,554.77,554.84,553.81,553.96,125591.0,549.4095,549.4788,548.4588,548.6073,125591.0
2024-12-03 12:00:00,553.99,554.42,553.95,554.38,82969.0,548.637,549.0629,548.5974,549.0233,82969.0
2024-12-03 12:30:00,554.36,555.04,554.35,555.03,138221.0,549.0034,549.6769,548.9935,549.667,138221.0
2024-12-03 13:00:00,555.03,555.14,554.86,554.91,73234.0,549.667,549.7759,549.4986,549.5481,73234.0
2024-12-03 13:30:00,554.9,555.08,554.65,554.78,117185.0,549.5382,549.7165,549.2906,549.4194,117185.0
2024-12-03 14:00:00,554.77,554.95,554.55,554.93,141969.0,549.4095,549.5877,549.1916,549.5679,141969.0
2024-12-03 14:30:00,554.93,555.44,554.93,555.34,130557.0,549.5679,550.073,549.5679,549.974,130557.0
2024-12-03 15:00:00,555.33,555.38,555.13,555.24,144907.0,549.9641,550.0136,549.766,549.8749,144907.0
2024-12-03 15:30:00,555.22,555.42,554.85,555.16,464156.0,549.8551,550.0532,549.4887,549.7957,464156.0
2024-12-04 09:30:00,556.83,557.31,556.73,557.0,516241.0,551.4496,551.9249,551.3505,551.6179,516241.0
2024-12-04 10:00:00,557.01,557.13,556.17,556.88,260484.0,551.6278,551.7467,550.796,551.4991,260484.0
2024-12-04 10:30:00,556.83,557.42,556.75,557.31,172362.0,551.4496,552.0339,551.3704,551.9249,172362.0
2024-12-04 11:00:00,557.33,557.6,557.33,557.46,185524.0,551.9447,552.2121,551.9447,552.0735,185524.0
2024-12-04 11:30:00,557.46,557.58,557.21,557.47,143831.0,552.0735,552.1923,551.8259,552.0834,143831.0
2024-12-04 12:00:00,557.47,557.58,557.18,557.46,143742.0,552.0834,552.1923,551.7962,552.0735,143742.0
2024-12-04 12:30:00,557.44,557.61,557.06,557.49,127532.0,552.0537,552.222,551.6774,552.1032,127532.0
2024-12-04 13:00:00,557.48,557.54,556.97,557.01,119613.0,552.0933,552.1527,551.5882,551.6278,119613.0
2024-12-04 13:30:00,556.98,557.57,556.41,557.11,166044.0,551.5981,552.1824,551.0336,551.7269,166044.0
2024-12-04 14:00:00,557.07,557.92,556.9,557.85,202344.0,551.6873,552.529,551.5189,552.4597,202344.0
2024-12-04 14:30:00,557.86,558.14,557.74,557.95,416702.0,552.4696,552.7469,552.3508,552.5588,416702.0
2024-12-04 15:00:00,557.95,558.51,557.9,558.33,168679.0,552.5588,553.1133,552.5092,552.9351,168679.0
2024-12-04 15:30:00,558.3,558.88,558.22,558.59,255904.0,552.9054,553.4798,552.8261,553.1926,255904.0
2024-12-05 09:30:00,558.63,558.95,558.42,558.74,506540.0,553.2322,553.5491,553.0242,553.3411,506540.0
2024-12-05 10:00:00,558.78,559.18,558.18,558.18,139502.0,553.3807,553.7769,552.7865,552.7865,139502.0
2024-12-05 10:30:00,558.17,558.29,557.9,558.02,204837.0,552.7766,552.8955,552.5092,552.6281,204837.0
2024-12-05 11:00:00,558.01,558.73,557.91,558.65,116546.0,552.6182,553.3312,552.5191,553.252,116546.0
2024-12-05 11:30:00,558.65,558.77,558.36,558.75,82656.0,553.252,553.3708,552.9648,553.351,82656.0
2024-12-05 12:00:00,558.77,559.15,558.65,559.03,102277.0,553.3708,553.7472,553.252,553.6283,102277.0
2024-12-05 12:30:00,559.01,559.41,558.95,559.36,106244.0,553.6085,554.0046,553.5491,553.9551,106244.0
2024-12-05 13:00:00,559.35,559.37,557.95,558.31,110120.0,553.9452,553.965,552.5588,552.9153,110120.0
2024-12-05 13:30:00,558.35,558.87,558.11,558.38,95893.0,552.9549,553.4699,552.7172,552.9846,95893.0
2024-12-05 14:00:00,558.42,558.64,558.01,558.17,107203.0,553.0242,553.2421,552.6182,552.7766,107203.0
2024-12-05 14:30:00,558.13,558.52,558.13,558.23,93706.0,552.737,553.1232,552.737,552.8361,93706.0
2024-12-05 15:00:00,558.16,558.44,557.72,557.87,128709.0,552.7667,553.044,552.331,552.4795,128709.0
2024-12-05 15:30:00,557.86,558.41,557.46,557.76,267508.0,552.4696,553.0143,552.0735,552.3706,267508.0
2024-12-06 09:30:00,558.47,559.92,558.43,559.78,449873.0,553.0737,554.5097,553.0341,554.3711,449873.0
2024-12-06 10:00:00,559.93,559.96,559.38,559.8,203452.0,554.5196,554.5493,553.9749,554.3909,203452.0
2024-12-06 10:30:00,559.8,559.89,559.21,559.63,160031.0,554.3909,554.48,553.8066,554.2225,160031.0
2024-12-06 11:00:00,559.65,559.66,558.57,558.98,185465.0,554.2423,554.2522,553.1728,553.5788,185465.0
2024-12-06 11:30:00,558.96,559.23,558.75,558.8,96457.0,553.559,553.8264,553.351,553.4005,96457.0
2024-12-06 12:00:00,558.8,558.85,558.35,558.68,226987.0,553.4005,553.4501,552.9549,553.2817,226987.0
2024-12-06 12:30:00,558.68,558.71,558.11,558.38,192204.0,553.2817,553.3114,552.7172,552.9846,192204.0
2024-12-06 13:00:00,558.35,559.33,558.33,559.06,107727.0,552.9549,553.9254,552.9351,553.658,107727.0
2024-12-06 13:30:00,559.02,559.03,558.61,559.02,113371.0,553.6184,553.6283,553.2124,553.6184,113371.0
2024-12-06 14:00:00,559.01,559.04,558.1,558.19,120591.0,553.6085,553.6382,552.7073,552.7964,120591.0
2024-12-06 14:30:00,558.19,558.65,558.08,558.36,145192.0,552.7964,553.252,552.6875,552.9648,145192.0
2024-12-06 15:00:00,558.36,558.73,558.2,558.62,120495.0,552.9648,553.3312,552.8063,553.2223,120495.0
2024-12-06 15:30:00,558.62,559.08,558.48,558.88,462954.0,553.2223,553.6778,553.0836,553.4798,462954.0
2024-12-09 09:30:00,558.71,558.87,558.24,558.49,426400.0,553.3114,553.4699,552.846,553.0935,426400.0
2024-12-09 10:00:00,558.48,558.59,557.32,557.51,139137.0,553.0836,553.1926,551.9348,552.123,139137.0
2024-12-09 10:30:00,557.48,557.73,556.47,556.55,227754.0,552.0933,552.3409,551.0931,551.1723,227754.0
2024-12-09 11:00:00,556.57,557.06,555.87,556.96,239636.0,551.1921,551.6774,550.4989,551.5783,239636.0
2024-12-09 11:30:00,556.94,557.24,556.65,557.2,88864.0,551.5585,551.8556,551.2713,551.816,88864.0
2024-12-09 12:00:00,557.13,557.17,556.5,556.81,73345.0,551.7467,551.7863,551.1228,551.4298,73345.0
2024-12-09 12:30:00,556.71,557.18,556.53,556.56,106296.0,551.3307,551.7962,551.1525,551.1822,106296.0
2024-12-09 13:00:00,556.5,556.95,556.25,556.9,78389.0,551.1228,551.5684,550.8752,551.5189,78389.0
2024-12-09 13:30:00,556.8,557.54,556.8,557.14,88237.0,551.4199,552.1527,551.4199,551.7566,88237.0
2024-12-09 14:00:00,557.14,557.15,556.45,556.57,93913.0,551.7566,551.7665,551.0733,551.1921,93913.0
2024-12-09 14:30:00,556.59,556.62,555.77,556.2,160315.0,551.2119,551.2416,550.3998,550.8257,160315.0
2024-12-09 15:00:00,556.21,556.27,555.59,555.7,137507.0,550.8356,550.895,550.2216,550.3305,137507.0
2024-12-09 15:30:00,555.73,556.01,555.38,555.89,476889.0,550.3602,550.6375,550.0136,550.5187,476889.0
2024-12-10 09:30:00,556.58,556.62,555.5,556.29,392609.0,551.202,551.2416,550.1324,550.9148,392609.0
2024-12-10 10:00:00,556.28,556.69,556.11,556.32,155296.0,550.9049,551.3109,550.7365,550.9445,155296.0
2024-12-10 10:30:00,556.31,556.88,556.2,556.23,146193.0,550.9346,551.4991,550.8257,550.8554,146193.0
2024-12-10 11:00:00,556.21,556.48,555.83,555.9,116692.0,550.8356,551.103,550.4592,550.5286,116692.0
2024-12-10 11:30:00,555.86,555.93,555.6,555.84,97871.0,550.489,550.5583,550.2315,550.4691,97871.0
2024-12-10 12:00:00,555.8,555.98,555.49,555.79,88190.0,550.4295,550.6078,550.1225,550.4196,88190.0
2024-12-10 12:30:00,555.77,556.23,555.56,555.62,85746.0,550.3998,550.8554,550.1919,550.2513,85746.0
2024-12-10 13:00:00,555.61,555.7,555.4,555.64,447062.0,550.2414,550.3305,550.0334,550.2711,447062.0
2024-12-10 13:30:00,555.61,555.86,555.32,555.33,106876.0,550.2414,550.489,549.9542,549.9641,106876.0
2024-12-10 14:00:00,555.33,555.37,554.9,555.3,97487.0,549.9641,550.0037,549.5382,549.9344,97487.0
2024-12-10 14:30:00,555.29,555.31,554.87,554.99,77742.0,549.9245,549.9443,549.5085,549.6274,77742.0
2024-12-10 15:00:00,554.98,554.98,554.07,554.11,126062.0,549.6175,549.6175,548.7162,548.7559,126062.0
2024-12-10 15:30:00,554.11,554.29,553.57,554.28,445481.0,548.7559,548.9341,548.2211,548.9242,445481.0
2024-12-11 09:30:00,556.92,557.7,556.66,557.69,387153.0,551.5387,552.3112,551.2812,552.3013,387153.0
2024-12-11 10:00:00,557.69,558.3,557.43,557.61,135123.0,552.3013,552.9054,552.0438,552.222,135123.0
2024-12-11 10:30:00,557.65,558.11,557.59,557.86,120471.0,552.2617,552.7172,552.2022,552.4696,120471.0
2024-12-11 11:00:00,557.85,558.52,557.62,558.48,114873.0,552.4597,553.1232,552.2319,553.0836,114873.0
2024-12-11 11:30:00,558.49,558.86,558.43,558.75,147520.0,553.0935,553.46,553.0341,553.351,147520.0
2024-12-11 12:00:00,558.74,559.16,558.7,558.72,141264.0,553.3411,553.7571,553.3015,553.3213,141264.0
2024-12-11 12:30:00,558.76,559.11,558.63,559.1,85558.0,553.3609,553.7075,553.2322,553.6976,85558.0
2024-12-11 13:00:00,559.18,559.39,558.98,559.27,142129.0,553.7769,553.9848,553.5788,553.866,142129.0
2024-12-11 13:30:00,559.3,559.37,558.78,558.82,156266.0,553.8957,553.965,553.3807,553.4204,156266.0
2024-12-11 14:00:00,558.78,558.98,558.6,558.88,73627.0,553.3807,553.5788,553.2025,553.4798,73627.0
2024-12-11 14:30:00,558.92,559.17,558.73,558.94,84039.0,553.5194,553.767,553.3312,553.5392,84039.0
2024-12-11 15:00:00,558.94,559.07,558.87,559.05,205681.0,553.5392,553.6679,553.4699,553.6481,205681.0
2024-12-11 15:30:00,559.04,559.04,558.35,558.53,175002.0,553.6382,553.6382,552.9549,553.1332,175002.0
2024-12-12 09:30:00,557.67,557.76,556.9,557.28,386745.0,552.2815,552.3706,551.5189,551.8952,386745.0
2024-12-12 10:00:00,557.3,557.77,556.37,557.69,188540.0,551.915,552.3805,550.994,552.3013,188540.0
2024-12-12 10:30:00,557.66,558.0,557.45,557.89,130530.0,552.2716,552.6083,552.0636,552.4993,130530.0
2024-12-12 11:00:00,557.88,558.2,557.73,557.94,190519.0,552.4894,552.8063,552.3409,552.5489,190519.0
2024-12-12 11:30:00,557.99,557.99,557.0,557.0,98969.0,552.5984,552.5984,551.6179,551.6179,98969.0
2024-12-12 12:00:00,556.97,557.96,556.96,557.59,171793.0,551.5882,552.5687,551.5783,552.2022,171793.0
2024-12-12 12:30:00,557.6,557.92,557.02,557.9,179614.0,552.2121,552.529,551.6377,552.5092,179614.0
2024-12-12 13:00:00,557.86,558.01,557.56,557.6,142125.0,552.4696,552.6182,552.1725,552.2121,142125.0
2024-12-12 13:30:00,557.62,557.62,556.89,556.91,102222.0,552.2319,552.2319,551.509,551.5288,102222.0
2024-12-12 14:00:00,556.9,557.28,556.1,556.2,144858.0,551.5189,551.8952,550.7266,550.8257,144858.0
2024-12-12 14:30:00,556.16,556.66,556.16,556.31,175973.0,550.7861,551.2812,550.7861,550.9346,175973.0
2024-12-12 15:00:00,556.32,556.44,556.01,556.13,146574.0,550.9445,551.0633,550.6375,550.7563,146574.0
2024-12-12 15:30:00,556.16,556.55,555.62,555.63,278254.0,550.7861,551.1723,550.2513,550.2612,278254.0
2024-12-13 09:30:00,557.51,558.16,557.17,557.26,352639.0,552.123,552.7667,551.7863,551.8754,352639.0
2024-12-13 10:00:00,557.32,557.32,556.16,556.24,210857.0,551.9348,551.9348,550.7861,550.8653,210857.0
2024-12-13 10:30:00,556.24,556.48,554.79,554.8,217065.0,550.8653,551.103,549.4293,549.4392,217065.0
2024-12-13 11:00:00,554.76,555.33,554.44,554.98,232916.0,549.3996,549.9641,549.0827,549.6175,232916.0
2024-12-13 11:30:00,555.01,555.92,554.7,555.18,161076.0,549.6472,550.5484,549.3402,549.8155,161076.0
2024-12-13 12:00:00,555.06,555.27,554.49,554.6,64905.0,549.6967,549.9047,549.1322,549.2411,64905.0
2024-12-13 12:30:00,554.56,554.85,554.23,554.3,122292.0,549.2015,549.4887,548.8747,548.944,122292.0
2024-12-13 13:00:00,554.27,555.36,554.2,555.26,92763.0,548.9143,549.9938,548.845,549.8947,92763.0
2024-12-13 13:30:00,555.26,555.58,555.01,555.41,67064.0,549.8947,550.2117,549.6472,550.0433,67064.0
2024-12-13 14:00:00,555.41,555.77,555.24,555.65,85395.0,550.0433,550.3998,549.8749,550.281,85395.0
2024-12-13 14:30:00,555.7,555.88,555.45,555.58,85561.0,550.3305,550.5088,550.0829,550.2117,85561.0
2024-12-13 15:00:00,555.59,555.76,555.13,555.56,116565.0,550.2216,550.3899,549.766,550.1919,116565.0
2024-12-13 15:30:00,555.53,555.96,555.42,555.56,400074.0,550.1621,550.588,550.0532,550.1919,400074.0
2024-12-16 09:30:00,557.13,557.53,556.78,557.4,548206.0,551.7467,552.1428,551.4001,552.0141,548206.0
2024-12-16 10:00:00,557.44,557.77,556.41,557.58,260416.0,552.0537,552.3805,551.0336,552.1923,260416.0
2024-12-16 10:30:00,557.54,558.1,557.48,557.8,244178.0,552.1527,552.7073,552.0933,552.4102,244178.0
2024-12-16 11:00:00,557.81,558.05,557.66,557.81,237869.0,552.4201,552.6578,552.2716,552.4201,237869.0
2024-12-16 11:30:00,557.83,558.03,557.53,558.02,134311.0,552.4399,552.638,552.1428,552.6281,134311.0
2024-12-16 12:00:00,558.04,558.09,557.67,558.01,110665.0,552.6479,552.6974,552.2815,552.6182,110665.0
2024-12-16 12:30:00,558.03,558.38,557.96,558.31,131352.0,552.638,552.9846,552.5687,552.9153,131352.0
2024-12-16 13:00:00,558.29,558.76,558.23,558.73,105466.0,552.8955,553.3609,552.8361,553.3312,105466.0
2024-12-16 13:30:00,558.73,558.8,558.46,558.65,134596.0,553.3312,553.4005,553.0638,553.252,134596.0
2024-12-16 14:00:00,558.64,558.69,558.37,558.4,152011.0,553.2421,553.2916,552.9747,553.0044,152011.0
2024-12-16 14:30:00,558.41,558.67,558.35,558.56,173338.0,553.0143,553.2718,552.9549,553.1629,173338.0
2024-12-16 15:00:00,558.56,558.79,558.48,558.64,174670.0,553.1629,553.3906,553.0836,553.2421,174670.0
2024-12-16 15:30:00,558.62,558.62,557.2,557.85,1094960.0,553.2223,553.2223,551.816,552.4597,1094960.0
2024-12-17 09:30:00,555.47,556.11,554.99,555.66,429239.0,550.1027,550.7365,549.6274,550.2909,429239.0
2024-12-17 10:00:00,555.69,555.69,554.53,554.59,235450.0,550.3206,550.3206,549.1718,549.2312,235450.0
2024-12-17 10:30:00,554.55,555.29,554.54,555.25,171714.0,549.1916,549.9245,549.1817,549.8848,171714.0
2024-12-17 11:00:00,555.25,556.32,555.19,555.65,260572.0,549.8848,550.9445,549.8254,550.281,260572.0
2024-12-17 11:30:00,555.65,556.39,555.57,556.17,164474.0,550.281,551.0138,550.2018,550.796,164474.0
2024-12-17 12:00:00,556.19,556.19,555.55,555.8,139286.0,550.8158,550.8158,550.1819,550.4295,139286.0
2024-12-17 12:30:00,555.82,556.21,555.62,556.05,119454.0,550.4493,550.8356,550.2513,550.6771,119454.0
2024-12-17 13:00:00,556.05,556.05,555.31,555.51,123126.0,550.6771,550.6771,549.9443,550.1423,123126.0
2024-12-17 13:30:00,555.5,555.72,555.38,555.54,142441.0,550.1324,550.3503,550.0136,550.172,142441.0
2024-12-17 14:00:00,555.53,555.59,554.95,555.02,168751.0,550.1621,550.2216,549.5877,549.6571,168751.0
2024-12-17 14:30:00,555.02,555.07,554.63,554.78,145116.0,549.6571,549.7066,549.2708,549.4194,145116.0
2024-12-17 15:00:00,554.74,554.84,554.29,554.46,175383.0,549.3798,549.4788,548.9341,549.1025,175383.0
2024-12-17 15:30:00,554.47,555.97,554.36,555.47,418575.0,549.1124,550.5979,549.0034,550.1027,418575.0
2024-12-18 09:30:00,555.3,555.9,554.83,555.85,529147.0,549.9344,550.5286,549.4689,550.479,529147.0
2024-12-18 10:00:00,555.84,556.61,555.8,556.58,167061.0,550.4691,551.2317,550.4295,551.202,167061.0
2024-12-18 10:30:00,556.58,557.53,556.55,557.12,184231.0,551.202,552.1428,551.1723,551.7368,184231.0
2024-12-18 11:00:00,557.14,557.4,555.9,556.81,142871.0,551.7566,552.0141,550.5286,551.4298,142871.0
2024-12-18 11:30:00,556.82,557.26,556.61,556.95,129807.0,551.4397,551.8754,551.2317,551.5684,129807.0
2024-12-18 12:00:00,556.92,557.42,556.71,556.87,94158.0,551.5387,552.0339,551.3307,551.4892,94158.0
2024-12-18 12:30:00,556.86,557.08,556.45,556.76,183564.0,551.4793,551.6972,551.0733,551.3803,183564.0
2024-12-18 13:00:00,556.74,556.79,556.42,556.42,91067.0,551.3604,551.41,551.0435,551.0435,91067.0
2024-12-18 13:30:00,556.41,556.86,556.39,556.74,140203.0,551.0336,551.4793,551.0138,551.3604,140203.0
2024-12-18 14:00:00,556.49,556.69,551.7,551.71,407893.0,551.1129,551.3109,546.3691,546.3791,407893.0
2024-12-18 14:30:00,551.76,552.77,548.01,548.25,415807.0,546.4286,547.4288,542.7148,542.9525,415807.0
2024-12-18 15:00:00,548.33,548.76,545.11,545.2,509001.0,543.0317,543.4576,539.8428,539.932,509001.0
2024-12-18 15:30:00,545.38,545.99,538.53,538.97,1276954.0,540.1102,540.7143,533.3264,533.7622,1276954.0
2024-12-19 09:30:00,543.69,545.1,542.26,542.88,1201419.0,538.4365,539.8329,537.0204,537.6344,1201419.0
2024-12-19 10:00:00,542.85,543.24,541.2,541.3,441609.0,537.6047,537.9909,535.9706,536.0696,441609.0
2024-12-19 10:30:00,541.18,542.7,540.38,542.2,336507.0,535.9508,537.4561,535.1585,536.9609,336507.0
2024-12-19 11:00:00,542.11,543.27,540.4,543.15,226413.0,536.8718,538.0206,535.1783,537.9018,226413.0
2024-12-19 11:30:00,543.07,543.69,542.0,542.27,209218.0,537.8225,538.4365,536.7629,537.0303,209218.0
2024-12-19 12:00:00,542.28,542.52,540.43,540.59,331505.0,537.0402,537.2779,535.208,535.3665,331505.0
2024-12-19 12:30:00,540.63,541.6,540.1,541.49,246734.0,535.4061,536.3667,534.8812,536.2578,246734.0
2024-12-19 13:00:00,541.44,542.16,539.93,542.06,216232.0,536.2083,536.9213,534.7129,536.8223,216232.0
2024-12-19 13:30:00,542.02,543.56,541.73,543.56,234496.0,536.7827,538.3078,536.4955,538.3078,234496.0
2024-12-19 14:00:00,543.52,543.55,541.33,541.65,176383.0,538.2682,538.2979,536.0993,536.4163,176383.0
2024-12-19 14:30:00,541.72,541.74,540.6,540.6,181193.0,536.4856,536.5054,535.3764,535.3764,181193.0
2024-12-19 15:00:00,540.62,541.86,540.05,541.19,476561.0,535.3962,536.6242,534.8317,535.9607,476561.0
2024-12-19 15:30:00,541.26,541.67,538.65,538.85,1212373.0,536.03,536.4361,533.4452,533.6433,1212373.0
2024-12-20 09:30:00,536.61,538.81,535.85,536.91,767197.0,531.425,533.6037,530.6723,531.7221,767197.0
2024-12-20 10:00:00,536.99,541.52,536.99,541.43,326927.0,531.8013,536.2875,531.8013,536.1984,326927.0
2024-12-20 10:30:00,541.38,543.5,541.38,542.59,388111.0,536.1489,538.2484,536.1489,537.3472,388111.0
2024-12-20 11:00:00,542.64,546.33,542.44,546.33,261309.0,537.3967,541.051,537.1986,541.051,261309.0
2024-12-20 11:30:00,546.33,548.7,546.28,548.28,355506.0,541.051,543.3981,541.0015,542.9822,355506.0
2024-12-20 12:00:00,548.27,549.54,547.81,549.37,212632.0,542.9723,544.23,542.5167,544.0617,212632.0
2024-12-20 12:30:00,549.39,549.39,547.77,548.35,202627.0,544.0815,544.0815,542.4771,543.0515,202627.0
2024-12-20 13:00:00,548.38,548.44,546.2,546.23,210889.0,543.0812,543.1406,540.9223,540.952,210889.0
2024-12-20 13:30:00,546.2,547.31,545.96,546.12,266020.0,540.9223,542.0216,540.6846,540.8431,266020.0
2024-12-20 14:00:00,546.07,547.25,545.68,547.2,221459.0,540.7935,541.9621,540.4073,541.9126,221459.0
2024-12-20 14:30:00,547.2,547.81,546.25,546.51,261186.0,541.9126,542.5167,540.9718,541.2293,261186.0
2024-12-20 15:00:00,546.6,546.85,545.67,545.85,203677.0,541.3184,541.566,540.3974,540.5757,203677.0
2024-12-20 15:30:00,545.87,546.4,543.74,545.0,629750.0,540.5955,541.1204,538.4861,539.7339,629750.0
2024-12-23 09:30:00,543.31,544.11,541.72,542.81,732971.0,539.7697,540.5645,538.1901,539.273,732971.0
2024-12-23 10:00:00,542.8,542.97,540.32,541.87,382896.0,539.263,539.4319,536.7992,538.3391,382896.0
2024-12-23 10:30:00,541.93,542.62,541.28,541.62,181867.0,538.3987,539.0842,537.7529,538.0907,181867.0
2024-12-23 11:00:00,541.57,543.2,541.54,543.08,309847.0,538.041,539.6604,538.0112,539.5412,309847.0
2024-12-23 11:30:00,543.11,544.84,542.69,544.8,364560.0,539.571,541.2897,539.1538,541.25,364560.0
2024-12-23 12:00:00,544.77,545.35,543.71,544.44,195570.0,541.2202,541.7964,540.1671,540.8923,195570.0
2024-12-23 12:30:00,544.45,545.18,544.05,544.87,266429.0,540.9023,541.6275,540.5049,541.3195,266429.0
2024-12-23 13:00:00,544.88,545.62,544.71,545.51,190796.0,541.3295,542.0647,541.1606,541.9554,190796.0
2024-12-23 13:30:00,545.59,546.09,545.51,545.86,159183.0,542.0349,542.5316,541.9554,542.3031,159183.0
2024-12-23 14:00:00,545.84,546.44,545.84,546.06,350319.0,542.2832,542.8793,542.2832,542.5018,350319.0
2024-12-23 14:30:00,546.13,546.19,545.2,545.23,198406.0,542.5713,542.6309,541.6474,541.6772,198406.0
2024-12-23 15:00:00,545.19,545.61,544.53,545.54,201399.0,541.6375,542.0547,540.9818,541.9852,201399.0
2024-12-23 15:30:00,545.54,547.36,545.48,546.92,511366.0,541.9852,543.7933,541.9256,543.3562,511366.0
2024-12-24 09:30:00,548.06,549.18,547.54,549.12,599123.0,544.4888,545.6015,543.9721,545.5419,599123.0
2024-12-24 10:00:00,549.25,550.17,549.13,550.03,323176.0,545.671,546.585,545.5518,546.4459,323176.0
2024-12-24 10:30:00,550.06,551.08,550.01,550.95,247942.0,546.4757,547.4891,546.4261,547.3599,247942.0
2024-12-24 11:00:00,550.93,551.09,550.62,551.01,250888.0,547.3401,547.499,547.0321,547.4195,250888.0
2024-12-24 11:30:00,551.01,551.55,550.64,550.81,361558.0,547.4195,547.956,547.0519,547.2208,361558.0
2024-12-24 12:00:00,550.75,552.0,550.69,551.87,256776.0,547.1612,548.4031,547.1016,548.2739,256776.0
2024-12-24 12:30:00,551.81,552.9,550.95,552.86,319297.0,548.2143,549.2972,547.3599,549.2575,319297.0
2024-12-26 09:30:00,551.2,551.92,549.92,551.57,553628.0,547.6083,548.3236,546.3366,547.9759,553628.0
2024-12-26 10:00:00,551.63,552.04,551.13,551.92,500704.0,548.0355,548.4428,547.5388,548.3236,500704.0
2024-12-26 10:30:00,551.94,552.51,551.5,552.51,128738.0,548.3435,548.9098,547.9063,548.9098,128738.0
2024-12-26 11:00:00,552.51,552.86,552.21,552.47,136049.0,548.9098,549.2575,548.6117,548.87,136049.0
2024-12-26 11:30:00,552.49,553.42,552.49,553.35,94720.0,548.8899,549.8138,548.8899,549.7443,94720.0
2024-12-26 12:00:00,553.37,553.97,553.1,553.12,138901.0,549.7642,550.3602,549.4959,549.5158,138901.0
2024-12-26 12:30:00,553.12,553.56,552.02,552.57,604640.0,549.5158,549.9529,548.423,548.9694,604640.0
2024-12-26 13:00:00,552.6,553.35,552.55,553.25,109490.0,548.9992,549.7443,548.9495,549.6449,109490.0
2024-12-26 13:30:00,553.17,553.31,552.43,552.9,145061.0,549.5655,549.7045,548.8303,549.2972,145061.0
2024-12-26 14:00:00,552.84,552.85,552.3,552.53,295312.0,549.2376,549.2475,548.7011,548.9296,295312.0
2024-12-26 14:30:00,552.59,553.34,552.47,553.31,113316.0,548.9892,549.7344,548.87,549.7045,113316.0
2024-12-26 15:00:00,553.29,553.61,553.02,553.36,130007.0,549.6847,550.0026,549.4164,549.7542,130007.0
2024-12-26 15:30:00,553.32,553.54,552.67,552.79,234932.0,549.7145,549.9331,549.0687,549.1879,234932.0
2024-12-27 09:30:00,549.37,549.62,548.4,548.65,462160.0,545.7902,546.0386,544.8265,545.0749,462160.0
2024-12-27 10:00:00,548.77,548.93,545.08,545.53,522600.0,545.1941,545.3531,541.5282,541.9752,522600.0
2024-12-27 10:30:00,545.3,546.7,544.56,546.13,332953.0,541.7467,543.1376,541.0116,542.5713,332953.0
2024-12-27 11:00:00,546.05,546.7,544.78,546.7,250269.0,542.4919,543.1376,541.2301,543.1376,250269.0
2024-12-27 11:30:00,546.65,546.81,543.96,544.34,285402.0,543.0879,543.2469,540.4155,540.793,285402.0
2024-12-27 12:00:00,544.34,544.64,543.23,543.91,281951.0,540.793,541.091,539.6902,540.3658,281951.0
2024-12-27 12:30:00,543.92,544.69,543.2,544.46,239296.0,540.3757,541.1407,539.6604,540.9122,239296.0
2024-12-27 13:00:00,544.42,545.21,544.2,544.85,228741.0,540.8725,541.6573,540.6539,541.2997,228741.0
2024-12-27 13:30:00,544.79,546.3,544.65,546.2,209498.0,541.2401,542.7402,541.101,542.6409,209498.0
2024-12-27 14:00:00,546.11,546.76,545.86,546.18,312905.0,542.5515,543.1972,542.3031,542.621,312905.0
2024-12-27 14:30:00,546.16,547.6,545.96,547.36,372868.0,542.6011,544.0318,542.4024,543.7933,372868.0
2024-12-27 15:00:00,547.31,547.34,545.48,545.87,290668.0,543.7436,543.7735,541.9256,542.313,290668.0
2024-12-27 15:30:00,545.87,547.45,544.88,547.09,804861.0,542.313,543.8827,541.3295,543.5251,804861.0
2024-12-30 09:30:00,540.56,540.67,538.08,538.08,785148.0,537.0376,537.1469,534.5738,534.5738,785148.0
2024-12-30 10:00:00,538.06,538.99,537.4,537.7,428604.0,534.5539,535.4779,533.8982,534.1963,428604.0
2024-12-30 10:30:00,537.68,540.1,537.68,539.83,261324.0,534.1764,536.5806,534.1764,536.3124,261324.0
2024-12-30 11:00:00,539.76,541.08,539.22,540.65,276356.0,536.2428,537.5542,535.7064,537.127,276356.0
2024-12-30 11:30:00,540.69,542.13,540.68,541.87,205752.0,537.1668,538.5974,537.1568,538.3391,205752.0
2024-12-30 12:00:00,541.84,543.0,541.73,542.92,230168.0,538.3093,539.4617,538.2,539.3823,230168.0
2024-12-30 12:30:00,542.91,543.83,542.2,543.56,237369.0,539.3723,540.2863,538.6669,540.0181,237369.0
2024-12-30 13:00:00,543.46,544.09,542.48,543.08,235723.0,539.9187,540.5446,538.9451,539.5412,235723.0
2024-12-30 13:30:00,542.99,543.85,542.83,543.51,228165.0,539.4518,540.3062,539.2928,539.9684,228165.0
2024-12-30 14:00:00,543.53,543.68,541.96,542.8,264023.0,539.9883,540.1373,538.4285,539.263,264023.0
2024-12-30 14:30:00,542.8,543.55,542.7,543.33,167921.0,539.263,540.0081,539.1637,539.7896,167921.0
2024-12-30 15:00:00,543.33,543.61,542.12,542.17,222623.0,539.7896,540.0678,538.5875,538.6371,222623.0
2024-12-30 15:30:00,542.24,543.07,540.75,540.91,410355.0,538.7067,539.5313,537.2264,537.3853,410355.0
2024-12-31 09:30:00,542.45,543.03,541.19,542.39,458925.0,538.9153,539.4915,537.6635,538.8557,458925.0
2024-12-31 10:00:00,542.33,543.07,540.84,542.11,325527.0,538.7961,539.5313,537.3158,538.5775,325527.0
2024-12-31 10:30:00,542.12,542.5,541.2,541.3,138761.0,538.5875,538.965,537.6735,537.7728,138761.0
2024-12-31 11:00:00,541.27,541.34,539.59,539.71,172004.0,537.743,537.8125,536.074,536.1932,172004.0
2024-12-31 11:30:00,539.67,540.5,539.32,539.79,209116.0,536.1534,536.978,535.8057,536.2726,209116.0
2024-12-31 12:00:00,539.79,540.06,538.59,538.68,192868.0,536.2726,536.5409,535.0805,535.1699,192868.0
2024-12-31 12:30:00,538.67,540.03,537.84,540.0,180529.0,535.1599,536.5111,534.3354,536.4813,180529.0
2024-12-31 13:00:00,539.98,540.33,537.7,537.96,204080.0,536.4614,536.8091,534.1963,534.4546,204080.0
2024-12-31 13:30:00,537.82,539.31,537.82,538.24,256473.0,534.3155,535.7958,534.3155,534.7327,256473.0
2024-12-31 14:00:00,538.24,539.33,537.54,537.83,210968.0,534.7327,535.8156,534.0373,534.3254,210968.0
2024-12-31 14:30:00,537.84,539.11,537.4,539.11,163920.0,534.3354,535.5971,533.8982,535.5971,163920.0
2024-12-31 15:00:00,539.06,540.0,538.08,539.98,342725.0,535.5474,536.4813,534.5738,536.4614,342725.0
2024-12-31 15:30:00,539.95,540.18,537.9,538.86,1040927.0,536.4316,536.6601,534.395,535.3487,1040927.0
2025-01-02 09:30:00,541.92,542.93,538.97,542.68,707635.0,538.3888,539.3922,535.458,539.1438,707635.0
2025-01-02 10:00:00,542.88,543.54,540.0,540.51,397761.0,539.3425,539.9982,536.4813,536.988,397761.0
2025-01-02 10:30:00,540.48,541.33,539.15,540.25,242728.0,536.9582,537.8026,535.6368,536.7296,242728.0
2025-01-02 11:00:00,540.29,540.44,538.1,540.23,232194.0,536.7694,536.9184,534.5937,536.7098,232194.0
2025-01-02 11:30:00,540.17,541.36,539.87,540.53,186098.0,536.6502,537.8324,536.3521,537.0078,186098.0
2025-01-02 12:00:00,540.59,541.26,537.18,537.4,234944.0,537.0674,537.7331,533.6797,533.8982,234944.0
2025-01-02 12:30:00,537.28,537.28,534.16,535.94,379505.0,533.779,533.779,530.6793,532.4477,379505.0
2025-01-02 13:00:00,535.98,536.12,534.31,535.46,239817.0,532.4875,532.6266,530.8284,531.9709,239817.0
2025-01-02 13:30:00,535.44,535.47,533.79,535.06,267618.0,531.951,531.9808,530.3117,531.5735,267618.0
2025-01-02 14:00:00,535.02,536.54,534.6,536.32,294471.0,531.5337,533.0438,531.1165,532.8253,294471.0
2025-01-02 14:30:00,536.29,536.99,535.19,535.32,275940.0,532.7955,533.4909,531.7026,531.8318,275940.0
2025-01-02 15:00:00,535.3,537.7,535.3,537.4,344705.0,531.8119,534.1963,531.8119,533.8982,344705.0
2025-01-02 15:30:00,537.39,538.23,536.6,537.52,425156.0,533.8883,534.7228,533.1034,534.0174,425156.0
2025-01-03 09:30:00,540.19,542.09,539.56,540.63,358717.0,536.67,538.5577,536.0441,537.1072,358717.0
2025-01-03 10:00:00,540.66,542.0,539.2,540.91,248858.0,537.137,538.4682,535.6865,537.3853,248858.0
2025-01-03 10:30:00,540.76,542.0,540.22,541.74,162639.0,537.2363,538.4682,536.6998,538.2099,162639.0
2025-01-03 11:00:00,541.84,542.32,540.8,542.18,144266.0,538.3093,538.7862,537.2761,538.6471,144266.0
2025-01-03 11:30:00,542.17,543.39,542.15,542.85,132005.0,538.6371,539.8492,538.6173,539.3127,132005.0
2025-01-03 12:00:00,542.86,543.47,542.54,542.63,123422.0,539.3226,539.9287,539.0047,539.0941,123422.0
2025-01-03 12:30:00,542.68,543.15,542.41,543.15,113024.0,539.1438,539.6108,538.8756,539.6108,113024.0
2025-01-03 13:00:00,543.14,543.86,542.71,543.84,88202.0,539.6008,540.3161,539.1736,540.2963,88202.0
2025-01-03 13:30:00,543.89,544.19,543.51,543.75,160096.0,540.3459,540.644,539.9684,540.2068,160096.0
2025-01-03 14:00:00,543.66,544.5,543.54,544.44,115234.0,540.1174,540.952,539.9982,540.8923,115234.0
2025-01-03 14:30:00,544.36,544.88,544.26,544.4,247290.0,540.8129,541.3295,540.7135,540.8526,247290.0
2025-01-03 15:00:00,544.37,544.37,543.81,544.29,206650.0,540.8228,540.8228,540.2665,540.7433,206650.0
2025-01-03 15:30:00,544.27,544.54,543.49,544.23,850000.0,540.7235,540.9917,539.9485,540.6837,850000.0
2025-01-06 09:30:00,548.28,550.1,547.93,549.76,845439.0,544.7073,546.5155,544.3596,546.1777,845439.0
2025-01-06 10:00:00,549.86,550.77,549.58,550.66,402008.0,546.277,547.1811,545.9989,547.0718,402008.0
2025-01-06 10:30:00,550.7,550.97,549.94,550.65,198915.0,547.1116,547.3798,546.3565,547.0619,198915.0
2025-01-06 11:00:00,550.77,551.25,550.37,551.23,147631.0,547.1811,547.658,546.7837,547.6381,147631.0
2025-01-06 11:30:00,551.23,551.43,550.94,551.25,168569.0,547.6381,547.8368,547.35,547.658,168569.0
2025-01-06 12:00:00,551.21,551.21,550.21,550.41,169806.0,547.6182,547.6182,546.6247,546.8234,169806.0
2025-01-06 12:30:00,550.31,550.52,549.3,549.64,194487.0,546.7241,546.9327,545.7207,546.0585,194487.0
2025-01-06 13:00:00,549.64,549.66,548.56,549.29,233503.0,546.0585,546.0783,544.9855,545.7107,233503.0
2025-01-06 13:30:00,549.3,549.31,547.66,547.69,226927.0,545.7207,545.7306,544.0914,544.1212,226927.0
2025-01-06 14:00:00,547.75,547.87,546.98,547.44,178108.0,544.1808,544.3,543.4158,543.8728,178108.0
2025-01-06 14:30:00,547.44,547.62,546.44,546.54,255942.0,543.8728,544.0516,542.8793,542.9787,255942.0
2025-01-06 15:00:00,546.47,547.3,546.25,547.17,288241.0,542.9091,543.7337,542.6906,543.6046,288241.0
2025-01-06 15:30:00,547.15,547.56,545.82,547.47,384474.0,543.5847,543.992,542.2634,543.9026,384474.0
2025-01-07 09:30:00,549.32,549.6,548.12,548.39,388467.0,545.7405,546.0187,544.5484,544.8166,388467.0
2025-01-07 10:00:00,548.31,548.33,544.38,545.85,448232.0,544.7371,544.757,540.8327,542.2932,448232.0
2025-01-07 10:30:00,545.74,545.93,542.76,545.66,381146.0,542.1839,542.3726,539.2233,542.1044,381146.0
2025-01-07 11:00:00,545.62,545.93,544.43,545.37,191592.0,542.0647,542.3726,540.8824,541.8163,191592.0
2025-01-07 11:30:00,545.42,545.5,542.98,543.15,207636.0,541.866,541.9454,539.4419,539.6108,207636.0
2025-01-07 12:00:00,543.16,544.09,542.68,543.05,218579.0,539.6207,540.5446,539.1438,539.5114,218579.0
2025-01-07 12:30:00,543.04,543.88,542.18,543.34,151639.0,539.5015,540.336,538.6471,539.7995,151639.0
2025-01-07 13:00:00,543.34,544.72,543.34,544.61,174604.0,539.7995,541.1705,539.7995,541.0612,174604.0
2025-01-07 13:30:00,544.56,544.56,543.18,543.41,133735.0,541.0116,541.0116,539.6406,539.8691,133735.0
2025-01-07 14:00:00,543.39,543.93,543.01,543.51,153538.0,539.8492,540.3857,539.4717,539.9684,153538.0
2025-01-07 14:30:00,543.51,543.52,542.36,542.57,172540.0,539.9684,539.9783,538.8259,539.0345,172540.0
2025-01-07 15:00:00,542.59,542.6,540.42,540.52,234778.0,539.0544,539.0643,536.8985,536.9979,234778.0
2025-01-07 15:30:00,540.6,541.47,539.56,541.36,602702.0,537.0774,537.9417,536.0441,537.8324,602702.0
2025-01-08 09:30:00,541.32,541.41,539.32,540.09,619253.0,537.7927,537.8821,535.8057,536.5707,619253.0
2025-01-08 10:00:00,540.0,541.34,538.86,539.28,281707.0,536.4813,537.8125,535.3487,535.766,281707.0
2025-01-08 10:30:00,539.26,541.11,539.19,541.05,157833.0,535.7461,537.584,535.6766,537.5244,157833.0
2025-01-08 11:00:00,541.04,541.3,539.94,540.74,99454.0,537.5145,537.7728,536.4217,537.2165,99454.0
2025-01-08 11:30:00,540.76,542.43,540.76,541.97,114860.0,537.2363,538.8954,537.2363,538.4384,114860.0
2025-01-08 12:00:00,541.95,542.01,538.28,538.43,143039.0,538.4186,538.4782,534.7725,534.9215,143039.0
2025-01-08 12:30:00,538.5,539.98,538.08,539.69,146695.0,534.9911,536.4614,534.5738,536.1733,146695.0
2025-01-08 13:00:00,539.66,542.09,539.66,541.74,140936.0,536.1435,538.5577,536.1435,538.2099,140936.0
2025-01-08 13:30:00,541.56,541.93,539.72,540.49,119896.0,538.0311,538.3987,536.2031,536.9681,119896.0
2025-01-08 14:00:00,540.53,543.0,539.91,542.78,139871.0,537.0078,539.4617,536.3919,539.2432,139871.0
2025-01-08 14:30:00,542.62,542.62,540.86,541.08,229604.0,539.0842,539.0842,537.3357,537.5542,229604.0
2025-01-08 15:00:00,541.23,541.88,540.55,541.69,237908.0,537.7033,538.349,537.0277,538.1603,237908.0
2025-01-08 15:30:00,541.68,542.29,540.88,541.96,318506.0,538.1503,538.7564,537.3555,538.4285,318506.0
2025-01-10 09:30:00,538.71,538.75,535.43,536.03,982432.0,535.1997,535.2394,531.9411,532.5371,982432.0
2025-01-10 10:00:00,536.01,536.02,532.57,535.03,567624.0,532.5173,532.5272,529.0997,531.5437,567624.0
2025-01-10 10:30:00,534.91,536.26,534.19,534.31,387401.0,531.4244,532.7656,530.7091,530.8284,387401.0
2025-01-10 11:00:00,534.45,534.45,532.93,533.09,291160.0,530.9674,530.9674,529.4573,529.6163,291160.0
2025-01-10 11:30:00,533.08,534.06,532.22,532.41,217822.0,529.6064,530.58,528.752,528.9407,217822.0
2025-01-10 12:00:00,532.39,533.37,532.0,533.28,238279.0,528.9209,529.8945,528.5334,529.8051,238279.0
2025-01-10 12:30:00,533.28,534.87,533.23,534.76,221138.0,529.8051,531.3847,529.7554,531.2754,221138.0
2025-01-10 13:00:00,534.72,536.76,534.22,536.22,239226.0,531.2357,533.2624,530.7389,532.7259,239226.0
2025-01-10 13:30:00,536.31,537.47,535.79,537.43,202858.0,532.8153,533.9678,532.2987,533.928,202858.0
2025-01-10 14:00:00,537.42,537.43,534.76,535.7,196304.0,533.9181,533.928,531.2754,532.2093,196304.0
2025-01-10 14:30:00,535.71,535.72,534.5,535.25,194114.0,532.2192,532.2292,531.0171,531.7622,194114.0
2025-01-10 15:00:00,535.19,535.49,533.31,533.69,332273.0,531.7026,532.0007,529.8349,530.2124,332273.0
2025-01-10 15:30:00,533.58,534.35,533.04,533.82,648498.0,530.1031,530.8681,529.5666,530.3415,648498.0
2025-01-13 09:30:00,529.4,531.74,529.02,531.34,774976.0,525.9504,528.2751,525.5728,527.8777,774976.0
2025-01-13 10:00:00,531.32,532.0,529.56,529.63,449279.0,527.8578,528.5334,526.1093,526.1789,449279.0
2025-01-13 10:30:00,529.69,532.5,529.61,531.31,242116.0,526.2385,529.0301,526.159,527.8479,242116.0
2025-01-13 11:00:00,531.42,531.58,530.35,530.54,182679.0,527.9572,528.1161,526.8942,527.0829,182679.0
2025-01-13 11:30:00,530.49,531.64,529.54,529.65,176799.0,527.0332,528.1758,526.0894,526.1987,176799.0
2025-01-13 12:00:00,529.62,531.94,529.33,531.66,170051.0,526.1689,528.4738,525.8808,528.1956,170051.0
2025-01-13 12:30:00,531.6,532.86,531.12,532.81,133020.0,528.136,529.3878,527.6591,529.3381,133020.0
2025-01-13 13:00:00,532.79,533.02,532.28,533.0,142155.0,529.3183,529.5468,528.8116,529.5269,142155.0
2025-01-13 13:30:00,533.05,533.55,532.75,533.36,216132.0,529.5766,530.0733,529.2785,529.8845,216132.0
2025-01-13 14:00:00,533.32,533.63,532.36,533.58,211058.0,529.8448,530.1528,528.8911,530.1031,211058.0
2025-01-13 14:30:00,533.52,534.21,532.94,533.73,316096.0,530.0435,530.729,529.4673,530.2521,316096.0
2025-01-13 15:00:00,533.7,534.16,533.22,533.39,189453.0,530.2223,530.6793,529.7455,529.9144,189453.0
2025-01-13 15:30:00,533.33,534.91,533.18,534.74,325932.0,529.8547,531.4244,529.7057,531.2556,325932.0
2025-01-14 09:30:00,537.32,537.91,535.12,535.38,645254.0,533.8187,534.4049,531.6331,531.8914,645254.0
2025-01-14 10:00:00,535.44,537.55,535.3,536.26,1774962.0,531.951,534.0472,531.8119,532.7656,1774962.0
2025-01-14 10:30:00,536.32,536.62,534.98,535.01,714694.0,532.8253,533.1233,531.494,531.5238,714694.0
2025-01-14 11:00:00,535.02,535.11,533.47,534.1,982483.0,531.5337,531.6231,529.9938,530.6197,982483.0
2025-01-14 11:30:00,534.16,534.55,532.16,532.19,282833.0,530.6793,531.0668,528.6924,528.7222,282833.0
2025-01-14 12:00:00,532.12,533.4,532.0,533.01,444673.0,528.6526,529.9243,528.5334,529.5368,444673.0
2025-01-14 12:30:00,533.0,533.79,531.81,533.5,109249.0,529.5269,530.3117,528.3446,530.0236,109249.0
2025-01-14 13:00:00,533.46,535.31,533.39,535.17,160668.0,529.9839,531.8218,529.9144,531.6828,160668.0
2025-01-14 13:30:00,535.12,536.73,534.96,536.53,156382.0,531.6331,533.2326,531.4741,533.0339,156382.0
2025-01-14 14:00:00,536.52,536.81,535.96,536.12,116906.0,533.024,533.3121,532.4676,532.6266,116906.0
2025-01-14 14:30:00,536.11,536.74,533.66,533.82,123217.0,532.6166,533.2425,530.1826,530.3415,123217.0
2025-01-14 15:00:00,533.82,534.06,532.33,533.74,471261.0,530.3415,530.58,528.8613,530.2621,471261.0
2025-01-14 15:30:00,533.76,535.37,532.94,535.3,507742.0,530.2819,531.8814,529.4673,531.8119,507742.0
2025-01-15 09:30:00,542.84,544.48,541.76,544.25,869235.0,539.3028,540.9321,538.2298,540.7036,869235.0
2025-01-15 10:00:00,544.34,545.22,543.97,544.62,249742.0,540.793,541.6673,540.4254,541.0712,249742.0
2025-01-15 10:30:00,544.67,544.84,543.48,543.57,221973.0,541.1208,541.2897,539.9386,540.028,221973.0
2025-01-15 11:00:00,543.62,544.33,543.21,543.45,139094.0,540.0777,540.7831,539.6704,539.9088,139094.0
2025-01-15 11:30:00,543.38,543.38,542.04,542.52,153107.0,539.8393,539.8393,538.508,538.9849,153107.0
2025-01-15 12:00:00,542.47,543.77,542.43,543.51,132925.0,538.9352,540.2267,538.8954,539.9684,132925.0
2025-01-15 12:30:00,543.56,544.3,543.32,543.4,87207.0,540.0181,540.7533,539.7796,539.8591,87207.0
2025-01-15 13:00:00,543.47,544.58,543.47,544.58,101848.0,539.9287,541.0314,539.9287,541.0314,101848.0
2025-01-15 13:30:00,544.57,544.95,544.32,544.81,110583.0,541.0215,541.399,540.7731,541.2599,110583.0
2025-01-15 14:00:00,544.83,545.38,544.75,545.34,178884.0,541.2798,541.8262,541.2003,541.7865,178884.0
2025-01-15 14:30:00,545.35,545.93,545.29,545.64,113110.0,541.7964,542.3726,541.7368,542.0845,113110.0
2025-01-15 15:00:00,545.64,546.13,545.57,545.9,844639.0,542.0845,542.5713,542.015,542.3428,844639.0
2025-01-15 15:30:00,545.89,546.05,544.97,545.05,334366.0,542.3329,542.4919,541.4189,541.4984,334366.0
2025-01-16 09:30:00,546.35,546.41,544.47,544.48,511897.0,542.7899,542.8495,540.9222,540.9321,511897.0
2025-01-16 10:00:00,544.44,545.43,543.75,544.61,199674.0,540.8923,541.8759,540.2068,541.0612,199674.0
2025-01-16 10:30:00,544.42,545.68,544.19,545.67,153254.0,540.8725,542.1243,540.644,542.1143,153254.0
2025-01-16 11:00:00,545.65,546.51,544.84,545.61,132143.0,542.0945,542.9489,541.2897,542.0547,132143.0
2025-01-16 11:30:00,545.59,545.78,544.2,545.74,168134.0,542.0349,542.2236,540.6539,542.1839,168134.0
2025-01-16 12:00:00,545.7,546.03,545.11,546.01,140162.0,542.1441,542.472,541.558,542.4521,140162.0
2025-01-16 12:30:00,545.92,545.99,545.08,545.29,134275.0,542.3627,542.4322,541.5282,541.7368,134275.0
2025-01-16 13:00:00,545.22,545.76,544.49,544.59,117052.0,541.6673,542.2037,540.942,541.0414,117052.0
2025-01-16 13:30:00,544.56,544.71,543.39,543.81,170186.0,541.0116,541.1606,539.8492,540.2665,170186.0
2025-01-16 14:00:00,543.79,544.92,543.5,544.81,133780.0,540.2466,541.3692,539.9585,541.2599,133780.0
2025-01-16 14:30:00,544.8,545.35,544.53,545.21,105963.0,541.25,541.7964,540.9818,541.6573,105963.0
2025-01-16 15:00:00,545.19,545.58,544.29,544.63,107826.0,541.6375,542.0249,540.7433,541.0811,107826.0
2025-01-16 15:30:00,544.71,545.44,543.88,544.07,240746.0,541.1606,541.8858,540.336,540.5248,240746.0
2025-01-17 09:30:00,548.91,549.14,547.68,548.33,515313.0,545.3332,545.5617,544.1112,544.757,515313.0
2025-01-17 10:00:00,548.27,549.43,548.1,548.92,194190.0,544.6974,545.8498,544.5285,545.3432,194190.0
2025-01-17 10:30:00,549.0,550.04,548.78,550.0,183570.0,545.4226,546.4559,545.2041,546.4161,183570.0
2025-01-17 11:00:00,550.0,550.85,549.62,550.55,305285.0,546.4161,547.2606,546.0386,546.9625,305285.0
2025-01-17 11:30:00,550.59,550.73,549.93,550.1,287882.0,547.0023,547.1414,546.3466,546.5155,287882.0
2025-01-17 12:00:00,549.99,550.82,549.7,550.79,207892.0,546.4062,547.2308,546.1181,547.201,207892.0
2025-01-17 12:30:00,550.76,550.88,550.38,550.69,160449.0,547.1712,547.2904,546.7936,547.1016,160449.0
2025-01-17 13:00:00,550.69,551.12,550.38,550.82,141562.0,547.1016,547.5288,546.7936,547.2308,141562.0
2025-01-17 13:30:00,550.82,550.9,550.03,550.4,138117.0,547.2308,547.3103,546.4459,546.8135,138117.0
2025-01-17 14:00:00,550.38,550.53,549.92,550.24,340061.0,546.7936,546.9427,546.3366,546.6546,340061.0
2025-01-17 14:30:00,550.28,550.5,549.87,550.05,185433.0,546.6943,546.9129,546.287,546.4658,185433.0
2025-01-17 15:00:00,550.04,550.29,549.44,549.95,203095.0,546.4559,546.7042,545.8598,546.3664,203095.0
2025-01-17 15:30:00,549.99,550.4,549.3,549.49,574050.0,546.4062,546.8135,545.7207,545.9094,574050.0
2025-01-21 09:30:00,552.32,553.06,551.29,552.22,808883.0,548.721,549.4562,547.6977,548.6217,808883.0
2025-01-21 10:00:00,552.22,552.22,550.5,551.99,278683.0,548.6217,548.6217,546.9129,548.3932,278683.0
2025-01-21 10:30:00,551.97,552.24,551.24,552.08,327827.0,548.3733,548.6415,547.648,548.4826,327827.0
2025-01-21 11:00:00,552.07,552.6,551.6,552.41,115187.0,548.4726,548.9992,548.0057,548.8104,115187.0
2025-01-21 11:30:00,552.43,553.07,551.96,552.99,185756.0,548.8303,549.4661,548.3633,549.3866,185756.0
2025-01-21 12:00:00,552.97,553.35,552.59,553.18,193622.0,549.3668,549.7443,548.9892,549.5754,193622.0
2025-01-21 12:30:00,553.17,554.0,553.15,553.98,150164.0,549.5655,550.3901,549.5456,550.3702,150164.0
2025-01-21 13:00:00,553.97,554.38,553.65,554.09,227879.0,550.3602,550.7676,550.0423,550.4795,227879.0
2025-01-21 13:30:00,554.1,554.29,553.76,554.12,148235.0,550.4894,550.6782,550.1516,550.5093,148235.0
2025-01-21 14:00:00,554.13,554.31,553.47,553.94,145447.0,550.5192,550.698,549.8635,550.3304,145447.0
2025-01-21 14:30:00,553.92,553.92,553.27,553.7,130637.0,550.3106,550.3106,549.6648,550.092,130637.0
2025-01-21 15:00:00,553.66,554.25,553.53,554.22,304933.0,550.0523,550.6384,549.9231,550.6086,304933.0
2025-01-21 15:30:00,554.24,554.45,553.71,554.4,313142.0,550.6285,550.8371,550.1019,550.7874,313142.0
2025-01-22 09:30:00,557.19,557.76,556.73,557.7,587599.0,553.5593,554.1256,553.1023,554.0659,587599.0
2025-01-22 10:00:00,557.75,558.21,557.3,557.9,327235.0,554.1156,554.5726,553.6685,554.2646,327235.0
2025-01-22 10:30:00,557.92,558.22,557.7,557.78,368201.0,554.2845,554.5826,554.0659,554.1454,368201.0
2025-01-22 11:00:00,557.73,558.39,557.51,558.38,170308.0,554.0957,554.7514,553.8772,554.7415,170308.0
2025-01-22 11:30:00,558.36,558.89,558.35,558.75,179661.0,554.7216,555.2482,554.7117,555.1091,179661.0
2025-01-22 12:00:00,558.75,558.93,558.45,558.68,210636.0,555.1091,555.2879,554.8111,555.0396,210636.0
2025-01-22 12:30:00,558.69,558.8,558.45,558.48,135452.0,555.0495,555.1588,554.8111,554.8409,135452.0
2025-01-22 13:00:00,558.46,558.56,558.14,558.24,143998.0,554.821,554.9203,554.5031,554.6024,143998.0
2025-01-22 13:30:00,558.23,558.73,558.17,558.22,158380.0,554.5925,555.0892,554.5329,554.5826,158380.0
2025-01-22 14:00:00,558.17,558.47,558.04,558.08,104715.0,554.5329,554.8309,554.4037,554.4435,104715.0
2025-01-22 14:30:00,558.08,558.74,557.98,558.7,156388.0,554.4435,555.0992,554.3441,555.0594,156388.0
2025-01-22 15:00:00,558.68,558.74,558.25,558.27,224871.0,555.0396,555.0992,554.6124,554.6322,224871.0
2025-01-22 15:30:00,558.28,558.47,557.46,557.56,363150.0,554.6422,554.8309,553.8275,553.9269,363150.0
2025-01-23 09:30:00,557.04,557.5,556.8,557.41,411207.0,553.4102,553.8672,553.1718,553.7778,411207.0
2025-01-23 10:00:00,557.46,557.47,556.9,557.01,551981.0,553.8275,553.8374,553.2712,553.3804,551981.0
2025-01-23 10:30:00,556.99,558.07,556.95,558.04,141760.0,553.3606,554.4335,553.3208,554.4037,141760.0
2025-01-23 11:00:00,558.07,558.64,557.61,558.63,593576.0,554.4335,554.9998,553.9765,554.9899,593576.0
2025-01-23 11:30:00,558.62,558.93,558.28,558.44,1239029.0,554.9799,555.2879,554.6422,554.8011,1239029.0
2025-01-23 12:00:00,558.34,558.57,558.11,558.37,815783.0,554.7018,554.9303,554.4733,554.7316,815783.0
2025-01-23 12:30:00,558.34,558.81,558.09,558.79,309000.0,554.7018,555.1687,554.4534,555.1488,309000.0
2025-01-23 13:00:00,558.77,559.34,558.72,559.05,108229.0,555.129,555.6953,555.0793,555.4071,108229.0
2025-01-23 13:30:00,559.11,559.33,558.81,558.85,103301.0,555.4668,555.6853,555.1687,555.2084,103301.0
2025-01-23 14:00:00,558.84,558.93,558.47,558.82,230941.0,555.1985,555.2879,554.8309,555.1786,230941.0
2025-01-23 14:30:00,558.79,559.08,558.79,558.93,122733.0,555.1488,555.437,555.1488,555.2879,122733.0
2025-01-23 15:00:00,558.84,559.32,558.73,559.15,140277.0,555.1985,555.6754,555.0892,555.5065,140277.0
2025-01-23 15:30:00,559.14,560.6,558.81,560.6,262047.0,555.4966,556.947,555.1687,556.947,262047.0
2025-01-24 09:30:00,560.76,561.66,560.61,561.18,416027.0,557.106,558.0001,556.957,557.5233,416027.0
2025-01-24 10:00:00,561.3,561.35,560.23,560.32,236783.0,557.6425,557.6922,556.5795,556.6689,236783.0
2025-01-24 10:30:00,560.33,560.56,560.05,560.19,184543.0,556.6788,556.9073,556.4006,556.5397,184543.0
2025-01-24 11:00:00,560.16,560.81,560.09,560.8,109355.0,556.5099,557.1557,556.4404,557.1457,109355.0
2025-01-24 11:30:00,560.78,561.23,560.37,560.49,124354.0,557.1259,557.5729,556.7185,556.8378,124354.0
2025-01-24 12:00:00,560.49,560.95,560.27,560.4,110983.0,556.8378,557.2948,556.6192,556.7483,110983.0
2025-01-24 12:30:00,560.38,560.56,559.6,559.72,122409.0,556.7285,556.9073,555.9536,556.0728,122409.0
2025-01-24 13:00:00,559.69,559.9,559.18,559.48,154736.0,556.043,556.2516,555.5363,555.8343,154736.0
2025-01-24 13:30:00,559.49,559.76,558.37,558.58,164695.0,555.8443,556.1125,554.7316,554.9402,164695.0
2025-01-24 14:00:00,558.52,558.93,558.11,558.55,151245.0,554.8806,555.2879,554.4733,554.9104,151245.0
2025-01-24 14:30:00,558.58,559.0,558.47,558.54,79349.0,554.9402,555.3575,554.8309,554.9005,79349.0
2025-01-24 15:00:00,558.49,558.91,558.12,558.21,146234.0,554.8508,555.2681,554.4832,554.5726,146234.0
2025-01-24 15:30:00,558.33,559.22,558.02,559.02,348220.0,554.6918,555.576,554.3839,555.3773,348220.0
2025-01-27 09:30:00,546.97,550.48,546.83,550.48,1053252.0,543.4059,546.893,543.2668,546.893,1053252.0
2025-01-27 10:00:00,550.4,550.94,548.65,550.83,406490.0,546.8135,547.35,545.0749,547.2407,406490.0
2025-01-27 10:30:00,550.7,551.39,549.94,549.97,258852.0,547.1116,547.7971,546.3565,546.3863,258852.0
2025-01-27 11:00:00,550.02,550.07,548.31,548.54,397303.0,546.436,546.4857,544.7371,544.9656,397303.0
2025-01-27 11:30:00,548.5,549.62,548.27,548.8,269711.0,544.9259,546.0386,544.6974,545.2239,269711.0
2025-01-27 12:00:00,548.88,549.92,548.44,549.56,248068.0,545.3034,546.3366,544.8663,545.979,248068.0
2025-01-27 12:30:00,549.57,550.0,548.19,548.23,304087.0,545.9889,546.4161,544.6179,544.6577,304087.0
2025-01-27 13:00:00,548.22,548.73,548.06,548.13,175276.0,544.6477,545.1544,544.4888,544.5583,175276.0
2025-01-27 13:30:00,548.12,549.31,548.12,548.61,173198.0,544.5484,545.7306,544.5484,545.0352,173198.0
2025-01-27 14:00:00,548.67,550.92,548.6,550.79,180603.0,545.0948,547.3301,545.0252,547.201,180603.0
2025-01-27 14:30:00,550.67,550.67,548.32,548.93,308600.0,547.0818,547.0818,544.7471,545.3531,308600.0
2025-01-27 15:00:00,548.96,549.98,548.39,549.35,313648.0,545.3829,546.3962,544.8166,545.7704,313648.0
2025-01-27 15:30:00,549.39,551.34,549.1,551.16,709673.0,545.8101,547.7474,545.522,547.5686,709673.0
2025-01-28 09:30:00,552.3,552.4,549.22,550.7,491624.0,548.7011,548.8005,545.6412,547.1116,491624.0
2025-01-28 10:00:00,550.7,554.28,550.66,554.0,286031.0,547.1116,550.6682,547.0718,550.3901,286031.0
2025-01-28 10:30:00,554.05,554.55,553.34,554.52,196381.0,550.4397,550.9365,549.7344,550.9067,196381.0
2025-01-28 11:00:00,554.57,555.01,552.7,553.01,187871.0,550.9563,551.3935,549.0985,549.4065,187871.0
2025-01-28 11:30:00,552.97,554.07,552.6,554.07,128157.0,549.3668,550.4596,548.9992,550.4596,128157.0
2025-01-28 12:00:00,554.15,555.33,553.95,555.15,216820.0,550.5391,551.7114,550.3404,551.5326,216820.0
2025-01-28 12:30:00,555.17,555.48,554.74,555.25,110158.0,551.5524,551.8604,551.1252,551.6319,110158.0
2025-01-28 13:00:00,555.29,556.12,555.17,555.57,196649.0,551.6716,552.4962,551.5524,551.9498,196649.0
2025-01-28 13:30:00,555.57,555.84,555.0,555.2,113498.0,551.9498,552.2181,551.3835,551.5822,113498.0
2025-01-28 14:00:00,555.23,555.54,554.71,555.46,92964.0,551.612,551.92,551.0954,551.8405,92964.0
2025-01-28 14:30:00,555.48,556.58,555.48,556.46,97622.0,551.8604,552.9532,551.8604,552.834,97622.0
2025-01-28 15:00:00,556.45,556.65,556.04,556.42,231310.0,552.8241,553.0228,552.4168,552.7943,231310.0
2025-01-28 15:30:00,556.3,556.53,555.74,555.86,372158.0,552.6751,552.9036,552.1187,552.2379,372158.0
2025-01-29 09:30:00,555.17,555.38,553.95,554.72,622195.0,551.5524,551.7611,550.3404,551.1054,622195.0
2025-01-29 10:00:00,554.76,555.5,554.23,554.45,202829.0,551.1451,551.8803,550.6186,550.8371,202829.0
2025-01-29 10:30:00,554.42,554.9,554.01,554.31,133174.0,550.8073,551.2842,550.4,550.698,133174.0
2025-01-29 11:00:00,554.3,554.62,553.76,553.98,243894.0,550.6881,551.006,550.1516,550.3702,243894.0
2025-01-29 11:30:00,553.95,554.44,553.5,553.8,134652.0,550.3404,550.8272,549.8933,550.1914,134652.0
2025-01-29 12:00:00,553.78,554.89,553.78,554.55,143952.0,550.1715,551.2743,550.1715,550.9365,143952.0
2025-01-29 12:30:00,554.58,554.74,553.54,553.62,138270.0,550.9663,551.1252,549.9331,550.0125,138270.0
2025-01-29 13:00:00,553.66,553.86,551.44,553.85,165375.0,550.0523,550.251,547.8467,550.241,165375.0
2025-01-29 13:30:00,554.0,554.12,553.0,553.1,124204.0,550.3901,550.5093,549.3966,549.4959,124204.0
2025-01-29 14:00:00,553.03,553.03,550.97,551.26,215056.0,549.4264,549.4264,547.3798,547.6679,215056.0
2025-01-29 14:30:00,551.11,554.73,551.03,553.74,250423.0,547.5189,551.1153,547.4394,550.1317,250423.0
2025-01-29 15:00:00,553.8,555.09,552.37,554.79,206319.0,550.1914,551.473,548.7707,551.1749,206319.0
2025-01-29 15:30:00,555.06,555.07,552.42,553.39,324667.0,551.4431,551.4531,548.8203,549.784,324667.0
2025-01-30 09:30:00,555.37,557.2,554.83,556.25,499869.0,551.7511,553.5692,551.2146,552.6254,499869.0
2025-01-30 10:00:00,556.28,556.28,553.94,554.07,301692.0,552.6552,552.6552,550.3304,550.4596,301692.0
2025-01-30 10:30:00,554.18,555.29,553.04,553.16,178157.0,550.5689,551.6716,549.4363,549.5555,178157.0
2025-01-30 11:00:00,553.07,554.42,552.38,554.42,207285.0,549.4661,550.8073,548.7806,550.8073,207285.0
2025-01-30 11:30:00,554.38,555.72,553.84,555.46,155355.0,550.7676,552.0988,550.2311,551.8405,155355.0
2025-01-30 12:00:00,555.4,555.4,553.62,553.88,104294.0,551.7809,551.7809,550.0125,550.2708,104294.0
2025-01-30 12:30:00,553.85,554.82,553.75,554.79,83469.0,550.241,551.2047,550.1417,551.1749,83469.0
2025-01-30 13:00:00,554.85,555.68,554.71,555.4,75486.0,551.2345,552.0591,551.0954,551.7809,75486.0
2025-01-30 13:30:00,555.46,556.37,555.44,556.29,87283.0,551.8405,552.7446,551.8207,552.6651,87283.0
2025-01-30 14:00:00,556.3,556.51,555.98,556.26,101808.0,552.6751,552.8837,552.3572,552.6353,101808.0
2025-01-30 14:30:00,556.18,556.97,555.97,556.93,188094.0,552.5558,553.3407,552.3472,553.301,188094.0
2025-01-30 15:00:00,556.95,557.78,556.88,557.5,206344.0,553.3208,554.1454,553.2513,553.8672,206344.0
2025-01-30 15:30:00,557.49,557.53,553.43,556.26,587436.0,553.8573,553.8971,549.8238,552.6353,587436.0
2025-01-31 09:30:00,558.62,559.22,558.25,559.22,409029.0,554.9799,555.576,554.6124,555.576,409029.0
2025-01-31 10:00:00,559.24,560.02,559.15,559.95,298378.0,555.5959,556.3708,555.5065,556.3013,298378.0
2025-01-31 10:30:00,559.97,560.57,559.86,560.43,342101.0,556.3212,556.9172,556.2119,556.7782,342101.0
2025-01-31 11:00:00,560.48,560.89,560.11,560.11,162298.0,556.8278,557.2352,556.4602,556.4602,162298.0
2025-01-31 11:30:00,560.04,560.34,559.59,559.93,106666.0,556.3907,556.6887,555.9436,556.2814,106666.0
2025-01-31 12:00:00,559.92,560.5,559.1,560.5,167486.0,556.2715,556.8477,555.4568,556.8477,167486.0
2025-01-31 12:30:00,560.52,560.68,559.95,560.1,78348.0,556.8676,557.0265,556.3013,556.4503,78348.0
2025-01-31 13:00:00,560.09,560.33,557.89,557.99,168333.0,556.4404,556.6788,554.2547,554.3541,168333.0
2025-01-31 13:30:00,557.92,558.14,556.16,556.68,189958.0,554.2845,554.5031,552.536,553.0526,189958.0
2025-01-31 14:00:00,556.64,557.16,554.8,555.9,216579.0,553.0129,553.5295,551.1848,552.2777,216579.0
2025-01-31 14:30:00,555.98,556.4,553.51,554.99,196973.0,552.3572,552.7744,549.9032,551.3736,196973.0
2025-01-31 15:00:00,554.8,554.83,553.0,553.26,288496.0,551.1848,551.2146,549.3966,549.6549,288496.0
2025-01-31 15:30:00,553.4,554.72,552.71,553.34,830373.0,549.794,551.1054,549.1085,549.7344,830373.0
2025-02-03 09:30:00,544.99,546.52,543.97,544.41,1197544.0,541.4388,542.9588,540.4254,540.8625,1197544.0
2025-02-03 10:00:00,544.35,548.53,542.98,548.36,820365.0,540.8029,544.9557,539.4419,544.7868,820365.0
2025-02-03 10:30:00,548.3,550.4,547.73,549.77,529622.0,544.7272,546.8135,544.1609,546.1876,529622.0
2025-02-03 11:00:00,549.68,551.01,547.87,549.79,417710.0,546.0982,547.4195,544.3,546.2075,417710.0
2025-02-03 11:30:00,549.73,550.82,548.93,549.28,182228.0,546.1479,547.2308,545.3531,545.7008,182228.0
2025-02-03 12:00:00,549.31,550.5,548.68,549.34,139555.0,545.7306,546.9129,545.1047,545.7604,139555.0
2025-02-03 12:30:00,549.25,549.92,548.0,549.51,300936.0,545.671,546.3366,544.4291,545.9293,300936.0
2025-02-03 13:00:00,549.19,550.13,548.14,549.56,292627.0,545.6114,546.5453,544.5682,545.979,292627.0
2025-02-03 13:30:00,549.75,550.8,549.37,550.64,178855.0,546.1677,547.2109,545.7902,547.0519,178855.0
2025-02-03 14:00:00,550.66,551.72,550.39,551.24,186681.0,547.0718,548.1249,546.8036,547.648,186681.0
2025-02-03 14:30:00,551.26,551.96,551.05,551.42,162193.0,547.6679,548.3633,547.4593,547.8269,162193.0
2025-02-03 15:00:00,551.48,551.73,550.25,550.37,185910.0,547.8865,548.1348,546.6645,546.7837,185910.0
2025-02-03 15:30:00,550.41,550.83,549.34,549.59,399083.0,546.8234,547.2407,545.7604,546.0088,399083.0
2025-02-04 09:30:00,549.7,550.95,549.23,550.77,825522.0,546.1181,547.3599,545.6511,547.1811,825522.0
2025-02-04 10:00:00,550.88,552.75,550.81,552.22,351691.0,547.2904,549.1482,547.2208,548.6217,351691.0
2025-02-04 10:30:00,552.15,552.87,551.83,552.03,130474.0,548.5521,549.2674,548.2342,548.4329,130474.0
2025-02-04 11:00:00,552.1,553.56,552.1,553.52,111274.0,548.5024,549.9529,548.5024,549.9132,111274.0
2025-02-04 11:30:00,553.59,553.61,552.44,552.95,113235.0,549.9827,550.0026,548.8402,549.3469,113235.0
2025-02-04 12:00:00,553.05,553.22,551.45,551.53,188544.0,549.4462,549.6151,547.8567,547.9361,188544.0
2025-02-04 12:30:00,551.54,552.65,551.19,552.64,116408.0,547.9461,549.0488,547.5984,549.0389,116408.0
2025-02-04 13:00:00,552.62,552.85,551.86,552.74,90166.0,549.019,549.2475,548.264,549.1383,90166.0
2025-02-04 13:30:00,552.75,552.86,552.38,552.38,98307.0,549.1482,549.2575,548.7806,548.7806,98307.0
2025-02-04 14:00:00,552.35,553.68,552.26,553.42,82584.0,548.7508,550.0721,548.6614,549.8138,82584.0
2025-02-04 14:30:00,553.54,553.83,552.54,553.06,191535.0,549.9331,550.2212,548.9396,549.4562,191535.0
2025-02-04 15:00:00,553.09,553.48,552.66,552.73,123398.0,549.486,549.8734,549.0588,549.1283,123398.0
2025-02-04 15:30:00,552.69,553.78,552.63,553.35,368111.0,549.0886,550.1715,549.029,549.7443,368111.0
2025-02-05 09:30:00,552.34,552.73,551.24,551.76,340388.0,548.7409,549.1283,547.648,548.1646,340388.0
2025-02-05 10:00:00,552.33,552.73,550.41,552.25,239858.0,548.7309,549.1283,546.8234,548.6515,239858.0
2025-02-05 10:30:00,552.25,552.65,551.55,552.29,113983.0,548.6515,549.0488,547.956,548.6912,113983.0
2025-02-05 11:00:00,552.24,553.0,551.88,552.83,105854.0,548.6415,549.3966,548.2839,549.2277,105854.0
2025-02-05 11:30:00,552.9,554.37,552.79,554.19,109202.0,549.2972,550.7576,549.1879,550.5788,109202.0
2025-02-05 12:00:00,554.16,554.65,553.88,554.05,90637.0,550.549,551.0358,550.2708,550.4397,90637.0
2025-02-05 12:30:00,554.04,554.34,553.91,554.19,78667.0,550.4298,550.7278,550.3006,550.5788,78667.0
2025-02-05 13:00:00,554.2,554.4,553.78,554.08,118792.0,550.5887,550.7874,550.1715,550.4695,118792.0
2025-02-05 13:30:00,553.99,554.85,553.94,554.42,76472.0,550.3801,551.2345,550.3304,550.8073,76472.0
2025-02-05 14:00:00,554.48,555.06,554.42,554.76,121604.0,550.8669,551.4431,550.8073,551.1451,121604.0
2025-02-05 14:30:00,554.74,554.85,554.41,554.51,266442.0,551.1252,551.2345,550.7974,550.8967,266442.0
2025-02-05 15:00:00,554.57,555.37,554.54,555.17,127063.0,550.9563,551.7511,550.9265,551.5524,127063.0
2025-02-05 15:30:00,555.16,555.73,554.42,555.55,254342.0,551.5425,552.1088,550.8073,551.93,254342.0
2025-02-06 09:30:00,557.29,557.32,556.28,556.59,333494.0,553.6586,553.6884,552.6552,552.9632,333494.0
2025-02-06 10:00:00,556.52,557.18,556.19,556.33,192335.0,552.8936,553.5493,552.5658,552.7049,192335.0
2025-02-06 10:30:00,556.27,557.0,555.57,555.97,287396.0,552.6453,553.3705,551.9498,552.3472,287396.0
2025-02-06 11:00:00,555.98,556.95,555.94,556.8,146699.0,552.3572,553.3208,552.3174,553.1718,146699.0
2025-02-06 11:30:00,556.81,556.83,556.13,556.42,101955.0,553.1817,553.2016,552.5062,552.7943,101955.0
2025-02-06 12:00:00,556.3,556.91,556.1,556.46,110786.0,552.6751,553.2811,552.4764,552.834,110786.0
2025-02-06 12:30:00,556.47,557.03,556.21,556.89,84882.0,552.844,553.4003,552.5857,553.2612,84882.0
2025-02-06 13:00:00,556.92,557.24,556.59,556.85,115267.0,553.291,553.6089,552.9632,553.2215,115267.0
2025-02-06 13:30:00,556.88,557.06,556.36,556.51,98581.0,553.2513,553.4301,552.7347,552.8837,98581.0
2025-02-06 14:00:00,556.4,556.75,555.76,555.94,121315.0,552.7744,553.1221,552.1386,552.3174,121315.0
2025-02-06 14:30:00,555.85,555.85,554.19,555.17,136430.0,552.228,552.228,550.5788,551.5524,136430.0
2025-02-06 15:00:00,555.14,556.14,554.99,556.1,130681.0,551.5226,552.5161,551.3736,552.4764,130681.0
2025-02-06 15:30:00,556.1,557.65,555.96,557.56,289409.0,552.4764,554.0163,552.3373,553.9269,289409.0
2025-02-07 09:30:00,558.07,559.2,557.77,558.92,439543.0,554.4335,555.5562,554.1355,555.278,439543.0
2025-02-07 10:00:00,558.91,558.91,555.19,555.95,410250.0,555.2681,555.2681,551.5723,552.3273,410250.0
2025-02-07 10:30:00,555.9,556.78,552.87,554.87,310736.0,552.2777,553.1519,549.2674,551.2544,310736.0
2025-02-07 11:00:00,555.01,555.9,553.18,553.57,186687.0,551.3935,552.2777,549.5754,549.9629,186687.0
2025-02-07 11:30:00,553.68,554.39,552.92,553.19,3215216.0,550.0721,550.7775,549.3171,549.5853,3215216.0
2025-02-07 12:00:00,553.02,554.16,552.32,553.25,225436.0,549.4164,550.549,548.721,549.6449,225436.0
2025-02-07 12:30:00,553.22,554.31,552.93,553.72,88374.0,549.6151,550.698,549.327,550.1119,88374.0
2025-02-07 13:00:00,553.66,555.19,553.63,554.84,132481.0,550.0523,551.5723,550.0225,551.2246,132481.0
2025-02-07 13:30:00,554.81,555.09,552.8,552.87,180328.0,551.1948,551.473,549.1979,549.2674,180328.0
2025-02-07 14:00:00,552.86,553.21,552.14,552.33,128447.0,549.2575,549.6052,548.5422,548.7309,128447.0
2025-02-07 14:30:00,552.26,553.19,552.1,552.8,134216.0,548.6614,549.5853,548.5024,549.1979,134216.0
2025-02-07 15:00:00,552.65,552.65,551.79,552.11,287556.0,549.0488,549.0488,548.1945,548.5124,287556.0
2025-02-07 15:30:00,552.11,552.91,552.11,552.42,692859.0,548.5124,549.3072,548.5124,548.8203,692859.0
2025-02-10 09:30:00,555.44,555.53,554.24,554.93,391730.0,551.8207,551.9101,550.6285,551.314,391730.0
2025-02-10 10:00:00,554.96,556.12,554.81,556.05,253970.0,551.3438,552.4962,551.1948,552.4267,253970.0
2025-02-10 10:30:00,556.08,556.62,555.9,556.21,202822.0,552.4565,552.993,552.2777,552.5857,202822.0
2025-02-10 11:00:00,556.25,556.41,555.45,555.67,205625.0,552.6254,552.7843,551.8306,552.0492,205625.0
2025-02-10 11:30:00,555.7,555.86,555.27,555.79,84732.0,552.079,552.2379,551.6518,552.1684,84732.0
2025-02-10 12:00:00,555.76,555.78,554.66,555.05,136170.0,552.1386,552.1585,551.0458,551.4332,136170.0
2025-02-10 12:30:00,555.09,555.99,555.07,555.98,86758.0,551.473,552.3671,551.4531,552.3572,86758.0
2025-02-10 13:00:00,555.93,556.31,555.91,556.0,72738.0,552.3075,552.685,552.2876,552.377,72738.0
2025-02-10 13:30:00,556.03,556.54,555.97,556.4,59796.0,552.4068,552.9135,552.3472,552.7744,59796.0
2025-02-10 14:00:00,556.38,556.78,556.0,556.49,90070.0,552.7545,553.1519,552.377,552.8638,90070.0
2025-02-10 14:30:00,556.5,556.66,556.1,556.25,152172.0,552.8738,553.0327,552.4764,552.6254,152172.0
2025-02-10 15:00:00,556.28,556.5,556.12,556.25,198863.0,552.6552,552.8738,552.4962,552.6254,198863.0
2025-02-10 15:30:00,556.22,556.32,555.63,556.15,288793.0,552.5956,552.6949,552.0094,552.526,288793.0
2025-02-11 09:30:00,554.1,555.03,553.99,554.74,311074.0,550.4894,551.4133,550.3801,551.1252,311074.0
2025-02-11 10:00:00,554.81,555.65,554.22,555.51,180692.0,551.1948,552.0293,550.6086,551.8902,180692.0
2025-02-11 10:30:00,555.55,556.55,555.43,556.04,182837.0,551.93,552.9234,551.8107,552.4168,182837.0
2025-02-11 11:00:00,556.07,556.36,555.9,555.95,140613.0,552.4466,552.7347,552.2777,552.3273,140613.0
2025-02-11 11:30:00,555.97,556.23,555.46,555.61,122332.0,552.3472,552.6055,551.8405,551.9896,122332.0
2025-02-11 12:00:00,555.52,555.76,554.59,555.67,135509.0,551.9001,552.1386,550.9762,552.0492,135509.0
2025-02-11 12:30:00,555.7,555.77,555.04,555.14,101252.0,552.079,552.1485,551.4233,551.5226,101252.0
2025-02-11 13:00:00,555.11,555.5,554.96,555.39,69508.0,551.4928,551.8803,551.3438,551.771,69508.0
2025-02-11 13:30:00,555.37,556.57,555.36,555.99,86057.0,551.7511,552.9433,551.7412,552.3671,86057.0
2025-02-11 14:00:00,555.92,556.16,555.8,556.12,58973.0,552.2975,552.536,552.1783,552.4962,58973.0
2025-02-11 14:30:00,556.09,557.12,556.09,556.71,95131.0,552.4664,553.4897,552.4664,553.0824,95131.0
2025-02-11 15:00:00,556.72,556.91,556.36,556.58,203916.0,553.0923,553.2811,552.7347,552.9532,203916.0
2025-02-11 15:30:00,556.57,556.87,556.0,556.52,191482.0,552.9433,553.2414,552.377,552.8936,191482.0
2025-02-12 09:30:00,551.0,553.27,550.39,552.93,412004.0,547.4096,549.6648,546.8036,549.327,412004.0
2025-02-12 10:00:00,552.96,553.91,551.37,553.03,241760.0,549.3568,550.3006,547.7772,549.4264,241760.0
2025-02-12 10:30:00,553.07,554.7,553.07,554.06,264038.0,549.4661,551.0855,549.4661,550.4497,264038.0
2025-02-12 11:00:00,553.96,553.99,551.89,552.29,161088.0,550.3503,550.3801,548.2938,548.6912,161088.0
2025-02-12 11:30:00,552.33,554.97,552.32,554.86,120271.0,548.7309,551.3537,548.721,551.2444,120271.0
2025-02-12 12:00:00,554.87,555.39,554.57,555.24,208962.0,551.2544,551.771,550.9563,551.622,208962.0
2025-02-12 12:30:00,555.22,555.88,554.58,555.8,104130.0,551.6021,552.2578,550.9663,552.1783,104130.0
2025-02-12 13:00:00,555.78,555.92,554.63,555.01,100174.0,552.1585,552.2975,551.0159,551.3935,100174.0
2025-02-12 13:30:00,554.97,555.19,554.45,554.69,79900.0,551.3537,551.5723,550.8371,551.0756,79900.0
2025-02-12 14:00:00,554.6,554.71,554.11,554.53,102376.0,550.9861,551.0954,550.4993,550.9166,102376.0
2025-02-12 14:30:00,554.6,555.6,554.56,555.24,96783.0,550.9861,551.9796,550.9464,551.622,96783.0
2025-02-12 15:00:00,555.32,555.42,554.77,554.77,149359.0,551.7015,551.8008,551.155,551.155,149359.0
2025-02-12 15:30:00,554.76,555.02,554.11,554.83,211990.0,551.1451,551.4034,550.4993,551.2146,211990.0
2025-02-13 09:30:00,555.87,556.39,554.69,556.14,244389.0,552.2479,552.7645,551.0756,552.5161,244389.0
2025-02-13 10:00:00,556.27,557.62,555.66,557.32,230537.0,552.6453,553.9865,552.0392,553.6884,230537.0
2025-02-13 10:30:00,557.31,558.63,557.23,558.22,223377.0,553.6785,554.9899,553.599,554.5826,223377.0
2025-02-13 11:00:00,558.25,558.63,557.8,557.85,124427.0,554.6124,554.9899,554.1653,554.215,124427.0
2025-02-13 11:30:00,557.91,558.14,557.07,557.39,74699.0,554.2746,554.5031,553.44,553.758,74699.0
2025-02-13 12:00:00,557.33,557.88,556.98,557.73,156362.0,553.6984,554.2448,553.3506,554.0957,156362.0
2025-02-13 12:30:00,557.68,558.14,557.07,557.44,92418.0,554.0461,554.5031,553.44,553.8076,92418.0
2025-02-13 13:00:00,557.15,557.63,556.35,557.46,117103.0,553.5195,553.9964,552.7247,553.8275,117103.0
2025-02-13 13:30:00,557.45,558.38,556.65,558.38,174523.0,553.8176,554.7415,553.0228,554.7415,174523.0
2025-02-13 14:00:00,558.3,559.44,558.22,559.34,113902.0,554.662,555.7946,554.5826,555.6953,113902.0
2025-02-13 14:30:00,559.32,560.27,559.2,559.88,169610.0,555.6754,556.6192,555.5562,556.2317,169610.0
2025-02-13 15:00:00,559.88,560.64,559.84,560.51,215721.0,556.2317,556.9868,556.192,556.8576,215721.0
2025-02-13 15:30:00,560.45,560.88,560.1,560.64,247969.0,556.798,557.2252,556.4503,556.9868,247969.0
2025-02-14 09:30:00,560.9,561.53,560.75,561.4,339429.0,557.2451,557.871,557.0961,557.7418,339429.0
2025-02-14 10:00:00,561.38,561.86,560.96,561.15,181874.0,557.722,558.1988,557.3047,557.4935,181874.0
2025-02-14 10:30:00,561.1,561.55,560.7,561.41,122696.0,557.4438,557.8909,557.0464,557.7518,122696.0
2025-02-14 11:00:00,561.47,561.74,560.41,560.97,126487.0,557.8114,558.0796,556.7583,557.3146,126487.0
2025-02-14 11:30:00,560.95,561.2,560.5,561.16,86851.0,557.2948,557.5431,556.8477,557.5034,86851.0
2025-02-14 12:00:00,561.14,561.15,560.29,560.32,100159.0,557.4835,557.4935,556.6391,556.6689,100159.0
2025-02-14 12:30:00,560.32,560.97,560.07,560.87,290343.0,556.6689,557.3146,556.4205,557.2153,290343.0
2025-02-14 13:00:00,560.91,561.01,560.69,560.86,82508.0,557.255,557.3544,557.0365,557.2054,82508.0
2025-02-14 13:30:00,560.96,561.64,560.95,561.4,111670.0,557.3047,557.9803,557.2948,557.7418,111670.0
2025-02-14 14:00:00,561.39,561.61,561.01,561.06,76611.0,557.7319,557.9505,557.3544,557.404,76611.0
2025-02-14 14:30:00,561.08,561.22,560.8,561.15,103423.0,557.4239,557.563,557.1457,557.4935,103423.0
2025-02-14 15:00:00,561.05,561.17,560.57,560.66,186926.0,557.3941,557.5133,556.9172,557.0067,186926.0
2025-02-14 15:30:00,560.63,561.2,560.53,560.67,398903.0,556.9769,557.5431,556.8775,557.0166,398903.0
2025-02-18 09:30:00,561.77,561.89,560.91,561.05,543181.0,558.1094,558.2286,557.255,557.3941,543181.0
2025-02-18 10:00:00,561.06,561.19,560.36,560.6,256014.0,557.404,557.5332,556.7086,556.947,256014.0
2025-02-18 10:30:00,560.59,561.53,560.4,561.5,188204.0,556.9371,557.871,556.7483,557.8412,188204.0
2025-02-18 11:00:00,561.47,561.63,560.76,561.34,155900.0,557.8114,557.9703,557.106,557.6822,155900.0
2025-02-18 11:30:00,561.32,561.73,561.01,561.18,150742.0,557.6624,558.0697,557.3544,557.5233,150742.0
2025-02-18 12:00:00,561.11,561.25,560.78,560.97,85797.0,557.4537,557.5928,557.1259,557.3146,85797.0
2025-02-18 12:30:00,561.0,561.45,560.99,561.28,81592.0,557.3444,557.7915,557.3345,557.6226,81592.0
2025-02-18 13:00:00,561.25,561.54,560.54,560.81,112841.0,557.5928,557.8809,556.8874,557.1557,112841.0
2025-02-18 13:30:00,560.8,560.89,560.46,560.6,75739.0,557.1457,557.2352,556.808,556.947,75739.0
2025-02-18 14:00:00,560.67,560.79,559.49,560.21,205000.0,557.0166,557.1358,555.8443,556.5596,205000.0
2025-02-18 14:30:00,560.21,560.96,560.14,560.82,90058.0,556.5596,557.3047,556.49,557.1656,90058.0
2025-02-18 15:00:00,560.83,560.89,560.61,560.73,98082.0,557.1755,557.2352,556.957,557.0762,98082.0
2025-02-18 15:30:00,560.75,562.2,560.61,562.2,240986.0,557.0961,558.5366,556.957,558.5366,240986.0
2025-02-19 09:30:00,561.02,561.2,560.69,560.83,326981.0,557.3643,557.5431,557.0365,557.1755,326981.0
2025-02-19 10:00:00,560.88,561.12,560.53,560.99,133451.0,557.2252,557.4637,556.8775,557.3345,133451.0
2025-02-19 10:30:00,561.0,561.75,560.79,561.06,192333.0,557.3444,558.0896,557.1358,557.404,192333.0
2025-02-19 11:00:00,561.1,562.11,561.1,562.05,141824.0,557.4438,558.4472,557.4438,558.3876,141824.0
2025-02-19 11:30:00,561.95,562.57,561.88,562.49,114232.0,558.2882,558.9042,558.2187,558.8247,114232.0
2025-02-19 12:00:00,562.47,562.76,561.9,561.92,93876.0,558.8049,559.093,558.2386,558.2584,93876.0
2025-02-19 12:30:00,561.92,562.63,561.74,562.39,94121.0,558.2584,558.9638,558.0796,558.7254,94121.0
2025-02-19 13:00:00,562.41,562.5,561.55,562.48,113059.0,558.7453,558.8347,557.8909,558.8148,113059.0
2025-02-19 13:30:00,562.51,562.83,562.31,562.34,86886.0,558.8446,559.1625,558.6459,558.6757,86886.0
2025-02-19 14:00:00,562.34,563.78,562.24,563.56,135423.0,558.6757,560.1063,558.5764,559.8878,135423.0
2025-02-19 14:30:00,563.52,563.92,563.38,563.82,103711.0,559.848,560.2454,559.7089,560.1461,103711.0
2025-02-19 15:00:00,563.66,563.79,562.62,562.85,146189.0,559.9871,560.1163,558.9539,559.1824,146189.0
2025-02-19 15:30:00,562.91,563.74,562.87,563.64,251412.0,559.242,560.0666,559.2023,559.9672,251412.0
2025-02-20 09:30:00,562.39,562.49,559.44,559.48,556035.0,558.7254,558.8247,555.7946,555.8343,556035.0
2025-02-20 10:00:00,559.48,560.35,558.22,560.1,345770.0,555.8343,556.6987,554.5826,556.4503,345770.0
2025-02-20 10:30:00,560.11,560.5,558.28,558.49,222399.0,556.4602,556.8477,554.6422,554.8508,222399.0
2025-02-20 11:00:00,558.5,559.5,558.4,559.34,171766.0,554.8607,555.8542,554.7614,555.6953,171766.0
2025-02-20 11:30:00,559.35,559.48,558.3,558.61,156089.0,555.7052,555.8343,554.662,554.97,156089.0
2025-02-20 12:00:00,558.6,559.97,558.45,559.81,138421.0,554.9601,556.3212,554.8111,556.1622,138421.0
2025-02-20 12:30:00,559.83,560.09,559.13,559.15,112531.0,556.1821,556.4404,555.4866,555.5065,112531.0
2025-02-20 13:00:00,559.11,559.56,558.8,559.04,103416.0,555.4668,555.9138,555.1588,555.3972,103416.0
2025-02-20 13:30:00,559.0,559.8,558.96,559.66,155668.0,555.3575,556.1523,555.3177,556.0132,155668.0
2025-02-20 14:00:00,559.57,560.47,559.57,560.2,116965.0,555.9238,556.8179,555.9238,556.5497,116965.0
2025-02-20 14:30:00,560.19,561.03,559.76,560.82,180789.0,556.5397,557.3742,556.1125,557.1656,180789.0
2025-02-20 15:00:00,560.84,561.03,560.25,560.81,155368.0,557.1855,557.3742,556.5993,557.1557,155368.0
2025-02-20 15:30:00,560.79,561.58,560.46,561.25,599571.0,557.1358,557.9207,556.808,557.5928,599571.0
2025-02-21 09:30:00,561.1,561.2,559.36,559.58,492182.0,557.4438,557.5431,555.7151,555.9337,492182.0
2025-02-21 10:00:00,559.48,559.7,557.77,557.94,275609.0,555.8343,556.0529,554.1355,554.3044,275609.0
2025-02-21 10:30:00,557.95,558.21,557.06,557.92,190354.0,554.3143,554.5726,553.4301,554.2845,190354.0
2025-02-21 11:00:00,558.08,558.62,557.41,558.11,206721.0,554.4435,554.9799,553.7778,554.4733,206721.0
2025-02-21 11:30:00,558.07,558.63,557.58,558.0,125816.0,554.4335,554.9899,553.9467,554.364,125816.0
2025-02-21 12:00:00,557.95,558.29,556.5,556.98,120929.0,554.3143,554.6521,552.8738,553.3506,120929.0
2025-02-21 12:30:00,557.06,557.06,555.06,555.26,246477.0,553.4301,553.4301,551.4431,551.6418,246477.0
2025-02-21 13:00:00,555.25,555.26,553.7,553.73,342464.0,551.6319,551.6418,550.092,550.1218,342464.0
2025-02-21 13:30:00,553.73,554.69,553.19,553.36,180428.0,550.1218,551.0756,549.5853,549.7542,180428.0
2025-02-21 14:00:00,553.35,553.85,551.41,551.66,413798.0,549.7443,550.241,547.8169,548.0653,413798.0
2025-02-21 14:30:00,551.61,552.35,551.26,551.8,220079.0,548.0156,548.7508,547.6679,548.2044,220079.0
2025-02-21 15:00:00,551.73,552.35,551.44,552.25,330858.0,548.1348,548.7508,547.8467,548.6515,330858.0
2025-02-21 15:30:00,552.29,552.53,551.3,551.73,478016.0,548.6912,548.9296,547.7076,548.1348,478016.0
2025-02-24 09:30:00,553.61,554.51,550.48,550.58,654555.0,550.0026,550.8967,546.893,546.9923,654555.0
2025-02-24 10:00:00,550.61,551.21,548.51,549.84,425158.0,547.0221,547.6182,544.9358,546.2572,425158.0
2025-02-24 10:30:00,549.81,550.27,548.75,549.61,269215.0,546.2274,546.6844,545.1743,546.0287,269215.0
2025-02-24 11:00:00,549.56,552.03,549.43,551.84,253243.0,545.979,548.4329,545.8498,548.2441,253243.0
2025-02-24 11:30:00,551.81,552.48,551.19,551.66,227928.0,548.2143,548.88,547.5984,548.0653,227928.0
2025-02-24 12:00:00,551.59,553.19,551.59,552.69,126788.0,547.9958,549.5853,547.9958,549.0886,126788.0
2025-02-24 12:30:00,552.66,553.39,552.27,552.3,112443.0,549.0588,549.784,548.6713,548.7011,112443.0
2025-02-24 13:00:00,552.25,553.3,552.23,552.99,94594.0,548.6515,549.6946,548.6316,549.3866,94594.0
2025-02-24 13:30:00,552.99,553.19,552.1,552.31,81673.0,549.3866,549.5853,548.5024,548.7111,81673.0
2025-02-24 14:00:00,552.59,553.06,551.63,551.81,103977.0,548.9892,549.4562,548.0355,548.2143,103977.0
2025-02-24 14:30:00,551.8,552.32,551.22,551.52,93102.0,548.2044,548.721,547.6282,547.9262,93102.0
2025-02-24 15:00:00,551.52,551.76,550.88,550.89,153998.0,547.9262,548.1646,547.2904,547.3003,153998.0
2025-02-24 15:30:00,550.99,551.48,548.65,549.17,475893.0,547.3997,547.8865,545.0749,545.5915,475893.0
2025-02-25 09:30:00,549.18,549.77,546.45,547.34,465983.0,545.6015,546.1876,542.8892,543.7735,465983.0
2025-02-25 10:00:00,547.29,547.29,543.21,543.3,650541.0,543.7238,543.7238,539.6704,539.7598,650541.0
2025-02-25 10:30:00,543.29,545.65,542.96,544.64,379356.0,539.7498,542.0945,539.422,541.091,379356.0
2025-02-25 11:00:00,544.68,544.68,543.21,543.32,276207.0,541.1308,541.1308,539.6704,539.7796,276207.0
2025-02-25 11:30:00,543.34,546.01,542.16,545.48,279170.0,539.7995,542.4521,538.6272,541.9256,279170.0
2025-02-25 12:00:00,545.4,545.91,544.46,545.91,338531.0,541.8461,542.3528,540.9122,542.3528,338531.0
2025-02-25 12:30:00,545.85,546.93,545.77,546.93,212376.0,542.2932,543.3661,542.2137,543.3661,212376.0
2025-02-25 13:00:00,546.97,548.2,545.9,545.9,164454.0,543.4059,544.6278,542.3428,542.3428,164454.0
2025-02-25 13:30:00,545.93,547.88,545.83,546.88,120242.0,542.3726,544.3099,542.2733,543.3164,120242.0
2025-02-25 14:00:00,546.83,546.99,545.31,545.36,112088.0,543.2668,543.4257,541.7567,541.8064,112088.0
2025-02-25 14:30:00,545.34,547.62,545.33,547.32,215450.0,541.7865,544.0516,541.7765,543.7536,215450.0
2025-02-25 15:00:00,547.35,548.65,546.93,547.94,137493.0,543.7834,545.0749,543.3661,544.3695,137493.0
2025-02-25 15:30:00,547.97,547.98,545.82,546.46,305460.0,544.3993,544.4093,542.2634,542.8992,305460.0
2025-02-26 09:30:00,548.01,549.71,547.2,549.61,438778.0,544.4391,546.128,543.6344,546.0287,438778.0
2025-02-26 10:00:00,549.66,551.07,549.22,549.87,231194.0,546.0783,547.4791,545.6412,546.287,231194.0
2025-02-26 10:30:00,549.87,551.0,549.87,550.69,142706.0,546.287,547.4096,546.287,547.1016,142706.0
2025-02-26 11:00:00,550.76,551.35,550.52,550.52,127328.0,547.1712,547.7573,546.9327,546.9327,127328.0
2025-02-26 11:30:00,550.52,551.19,549.73,549.73,162419.0,546.9327,547.5984,546.1479,546.1479,162419.0
2025-02-26 12:00:00,549.86,551.12,549.69,550.5,140874.0,546.277,547.5288,546.1081,546.9129,140874.0
2025-02-26 12:30:00,550.46,550.81,547.26,547.69,205807.0,546.8731,547.2208,543.694,544.1212,205807.0
2025-02-26 13:00:00,547.73,547.88,546.1,546.15,155991.0,544.1609,544.3099,542.5415,542.5912,155991.0
2025-02-26 13:30:00,546.17,546.72,544.48,544.91,179820.0,542.6111,543.1575,540.9321,541.3593,179820.0
2025-02-26 14:00:00,544.74,546.1,544.25,545.66,173631.0,541.1904,542.5415,540.7036,542.1044,173631.0
2025-02-26 14:30:00,545.57,546.82,544.95,545.06,140457.0,542.015,543.2568,541.399,541.5083,140457.0
2025-02-26 15:00:00,545.09,546.19,544.81,545.9,225913.0,541.5381,542.6309,541.2599,542.3428,225913.0
2025-02-26 15:30:00,545.76,547.36,545.44,546.65,301517.0,542.2037,543.7933,541.8858,543.0879,301517.0
2025-02-27 09:30:00,548.83,549.88,544.5,544.78,465013.0,545.2537,546.2969,540.952,541.2301,465013.0
2025-02-27 10:00:00,544.75,548.45,543.0,547.55,358114.0,541.2003,544.8762,539.4617,543.9821,358114.0
2025-02-27 10:30:00,547.46,547.78,545.54,545.65,232980.0,543.8927,544.2106,541.9852,542.0945,232980.0
2025-02-27 11:00:00,545.71,548.23,545.57,546.37,158420.0,542.1541,544.6577,542.015,542.8098,158420.0
2025-02-27 11:30:00,546.32,547.06,544.64,544.79,117852.0,542.7601,543.4953,541.091,541.2401,117852.0
2025-02-27 12:00:00,544.73,546.2,543.88,546.19,167786.0,541.1805,542.6409,540.336,542.6309,167786.0
2025-02-27 12:30:00,546.29,546.63,544.72,545.68,98686.0,542.7303,543.0681,541.1705,542.1243,98686.0
2025-02-27 13:00:00,545.7,547.25,545.61,546.72,107046.0,542.1441,543.684,542.0547,543.1575,107046.0
2025-02-27 13:30:00,546.77,547.07,545.88,545.96,96609.0,543.2072,543.5052,542.323,542.4024,96609.0
2025-02-27 14:00:00,545.86,546.0,543.2,543.2,161473.0,542.3031,542.4422,539.6604,539.6604,161473.0
2025-02-27 14:30:00,543.18,543.18,540.99,541.75,227224.0,539.6406,539.6406,537.4648,538.2199,227224.0
2025-02-27 15:00:00,541.83,541.9,539.05,539.11,458056.0,538.2994,538.3689,535.5375,535.5971,458056.0
2025-02-27 15:30:00,539.23,540.24,537.6,537.97,609631.0,535.7163,536.7197,534.0969,534.4645,609631.0
2025-02-28 09:30:00,538.42,539.14,536.37,538.87,715865.0,534.9116,535.6269,532.8749,535.3586,715865.0
2025-02-28 10:00:00,538.77,541.03,538.15,541.03,281694.0,535.2593,537.5046,534.6433,537.5046,281694.0
2025-02-28 10:30:00,541.02,541.51,539.88,541.46,200584.0,537.4946,537.9814,536.3621,537.9318,200584.0
2025-02-28 11:00:00,541.48,541.6,538.89,538.97,179275.0,537.9516,538.0709,535.3785,535.458,179275.0
2025-02-28 11:30:00,538.79,540.98,538.78,540.12,152072.0,535.2792,537.4549,535.2692,536.6005,152072.0
2025-02-28 12:00:00,540.12,540.95,539.3,539.82,200669.0,536.6005,537.4251,535.7858,536.3025,200669.0
2025-02-28 12:30:00,539.87,539.87,536.68,536.69,176807.0,536.3521,536.3521,533.1829,533.1928,176807.0
2025-02-28 13:00:00,536.6,537.72,535.58,537.71,350558.0,533.1034,534.2161,532.0901,534.2062,350558.0
2025-02-28 13:30:00,537.64,539.32,536.65,536.69,215789.0,534.1367,535.8057,533.1531,533.1928,215789.0
2025-02-28 14:00:00,536.73,538.66,536.73,538.41,116139.0,533.2326,535.15,533.2326,534.9016,116139.0
2025-02-28 14:30:00,538.49,540.89,538.17,540.75,154652.0,534.9811,537.3655,534.6632,537.2264,154652.0
2025-02-28 15:00:00,540.69,542.22,540.43,542.2,272512.0,537.1668,538.6868,536.9085,538.6669,272512.0
2025-02-28 15:30:00,542.17,546.89,540.66,546.26,646274.0,538.6371,543.3264,537.137,542.7005,646274.0
2025-03-03 09:30:00,548.2,549.29,544.87,545.26,680769.0,544.6278,545.7107,541.3195,541.707,680769.0
2025-03-03 10:00:00,545.06,546.33,543.22,546.29,461362.0,541.5083,542.77,539.6803,542.7303,461362.0
2025-03-03 10:30:00,546.22,547.23,544.62,544.74,175438.0,542.6607,543.6642,541.0712,541.1904,175438.0
2025-03-03 11:00:00,544.77,546.73,544.65,544.77,219622.0,541.2202,543.1674,541.101,541.2202,219622.0
2025-03-03 11:30:00,544.92,545.67,543.59,545.34,196063.0,541.3692,542.1143,540.0479,541.7865,196063.0
2025-03-03 12:00:00,545.18,546.36,545.05,545.97,105633.0,541.6275,542.7998,541.4984,542.4124,105633.0
2025-03-03 12:30:00,546.08,546.36,543.85,544.39,139430.0,542.5217,542.7998,540.3062,540.8427,139430.0
2025-03-03 13:00:00,544.21,544.48,540.55,540.72,290653.0,540.6638,540.9321,537.0277,537.1966,290653.0
2025-03-03 13:30:00,540.75,542.55,540.21,541.81,345337.0,537.2264,539.0147,536.6899,538.2795,345337.0
2025-03-03 14:00:00,541.62,542.69,540.92,541.15,180595.0,538.0907,539.1538,537.3953,537.6238,180595.0
2025-03-03 14:30:00,541.11,543.13,538.81,538.87,313344.0,537.584,539.5909,535.299,535.3586,313344.0
2025-03-03 15:00:00,538.9,538.9,534.07,534.48,679286.0,535.3884,535.3884,530.5899,530.9972,679286.0
2025-03-03 15:30:00,534.41,537.07,533.25,537.0,959782.0,530.9277,533.5704,529.7753,533.5008,959782.0
2025-03-04 09:30:00,533.08,533.48,529.25,529.34,1298668.0,529.6064,530.0038,525.8013,525.8907,1298668.0
2025-03-04 10:00:00,529.35,529.73,526.16,528.28,727654.0,525.9007,526.2782,522.7315,524.8376,727654.0
2025-03-04 10:30:00,528.25,529.68,527.25,527.88,801921.0,524.8078,526.2285,523.8144,524.4403,801921.0
2025-03-04 11:00:00,527.73,528.75,526.27,526.79,437032.0,524.2912,525.3046,522.8407,523.3574,437032.0
2025-03-04 11:30:00,526.85,530.11,526.81,529.61,490531.0,523.417,526.6557,523.3772,526.159,490531.0
2025-03-04 12:00:00,529.58,531.97,529.04,531.3,341841.0,526.1292,528.5036,525.5927,527.838,341841.0
2025-03-04 12:30:00,531.19,531.63,529.58,530.15,354451.0,527.7287,528.1658,526.1292,526.6955,354451.0
2025-03-04 13:00:00,530.14,533.33,529.76,531.07,287477.0,526.6855,529.8547,526.308,527.6095,287477.0
2025-03-04 13:30:00,530.93,534.04,530.52,533.55,250479.0,527.4704,530.5601,527.0631,530.0733,250479.0
2025-03-04 14:00:00,533.55,535.99,533.51,534.63,466909.0,530.0733,532.4974,530.0336,531.1463,466909.0
2025-03-04 14:30:00,534.8,536.19,534.09,536.0,188895.0,531.3152,532.6961,530.6098,532.5073,188895.0
2025-03-04 15:00:00,535.97,538.28,535.36,536.92,366704.0,532.4775,534.7725,531.8715,533.4213,366704.0
2025-03-04 15:30:00,536.94,537.02,528.45,530.44,811214.0,533.4412,533.5207,525.0065,526.9836,811214.0
2025-03-05 09:30:00,530.25,532.48,528.72,529.6,638801.0,526.7948,529.0103,525.2748,526.149,638801.0
2025-03-05 10:00:00,529.62,532.91,529.07,529.56,488973.0,526.1689,529.4375,525.6225,526.1093,488973.0
2025-03-05 10:30:00,529.4,531.79,529.18,530.48,294509.0,525.9504,528.3248,525.7318,527.0233,294509.0
2025-03-05 11:00:00,530.33,530.33,527.68,528.62,248640.0,526.8743,526.8743,524.2416,525.1754,248640.0
2025-03-05 11:30:00,528.5,530.35,526.93,529.56,314177.0,525.0562,526.8942,523.4964,526.1093,314177.0
2025-03-05 12:00:00,529.46,532.19,529.46,532.01,207251.0,526.01,528.7222,526.01,528.5433,207251.0
2025-03-05 12:30:00,532.16,534.07,531.38,534.01,209858.0,528.6924,530.5899,527.9174,530.5303,209858.0
2025-03-05 13:00:00,533.99,534.34,531.26,532.54,254872.0,530.5104,530.8582,527.7982,529.0699,254872.0
2025-03-05 13:30:00,532.46,534.72,531.42,534.66,196867.0,528.9904,531.2357,527.9572,531.1761,196867.0
2025-03-05 14:00:00,534.62,537.29,534.13,535.89,383064.0,531.1363,533.7889,530.6495,532.3981,383064.0
2025-03-05 14:30:00,536.09,537.14,535.22,536.15,409778.0,532.5968,533.6399,531.7324,532.6564,409778.0
2025-03-05 15:00:00,536.13,537.8,535.44,537.17,247956.0,532.6365,534.2956,531.951,533.6697,247956.0
2025-03-05 15:30:00,536.99,537.09,534.62,536.13,389792.0,533.4909,533.5902,531.1363,532.6365,389792.0
2025-03-06 09:30:00,529.19,529.62,527.29,528.26,618074.0,525.7417,526.1689,523.8541,524.8178,618074.0
2025-03-06 10:00:00,528.1,532.09,527.89,531.91,282099.0,524.6588,528.6228,524.4502,528.444,282099.0
2025-03-06 10:30:00,531.85,533.36,531.03,532.09,317648.0,528.3844,529.8845,527.5697,528.6228,317648.0
2025-03-06 11:00:00,532.27,533.43,530.67,531.94,192995.0,528.8016,529.9541,527.2121,528.4738,192995.0
2025-03-06 11:30:00,531.93,533.31,528.16,528.28,266954.0,528.4639,529.8349,524.7184,524.8376,266954.0
2025-03-06 12:00:00,528.07,528.66,525.95,526.43,339766.0,524.629,525.2152,522.5228,522.9997,339766.0
2025-03-06 12:30:00,526.4,527.51,525.07,526.9,258498.0,522.9699,524.0727,521.6486,523.4666,258498.0
2025-03-06 13:00:00,526.89,527.94,525.95,526.44,214999.0,523.4567,524.4999,522.5228,523.0096,214999.0
2025-03-06 13:30:00,526.4,526.98,524.5,526.09,277357.0,522.9699,523.5461,521.0823,522.6619,277357.0
2025-03-06 14:00:00,526.11,526.27,524.22,524.72,273524.0,522.6818,522.8407,520.8041,521.3008,273524.0
2025-03-06 14:30:00,524.67,528.64,524.24,525.08,479583.0,521.2512,525.1953,520.824,521.6585,479583.0
2025-03-06 15:00:00,525.01,527.42,524.54,526.87,387626.0,521.589,523.9833,521.122,523.4368,387626.0
2025-03-06 15:30:00,526.92,528.0,525.58,526.69,602082.0,523.4865,524.5595,522.1552,523.258,602082.0
2025-03-07 09:30:00,524.89,529.65,524.89,527.75,576076.0,521.4697,526.1987,521.4697,524.3111,576076.0
2025-03-07 10:00:00,527.76,528.74,525.75,526.25,260527.0,524.321,525.2947,522.3241,522.8209,260527.0
2025-03-07 10:30:00,526.25,526.84,522.72,524.88,944913.0,522.8209,523.407,519.3139,521.4598,944913.0
2025-03-07 11:00:00,524.88,525.18,521.72,521.89,224055.0,521.4598,521.7578,518.3204,518.4893,224055.0
2025-03-07 11:30:00,522.0,522.3,520.13,521.49,356532.0,518.5986,518.8966,516.7408,518.0919,356532.0
2025-03-07 12:00:00,521.54,522.89,520.27,522.25,279448.0,518.1416,519.4828,516.8798,518.8469,279448.0
2025-03-07 12:30:00,522.15,526.91,521.76,524.27,295255.0,518.7476,523.4766,518.3601,520.8538,295255.0
2025-03-07 13:00:00,524.34,528.06,524.23,526.36,283828.0,520.9233,524.6191,520.814,522.9302,283828.0
2025-03-07 13:30:00,526.3,528.98,526.27,528.92,319818.0,522.8706,525.5331,522.8407,525.4735,319818.0
2025-03-07 14:00:00,528.94,530.79,527.91,530.15,221475.0,525.4933,527.3313,524.4701,526.6955,221475.0
2025-03-07 14:30:00,530.22,530.67,528.42,528.88,270561.0,526.765,527.2121,524.9767,525.4337,270561.0
2025-03-07 15:00:00,528.84,530.28,528.38,529.59,286631.0,525.394,526.8246,524.937,526.1391,286631.0
2025-03-07 15:30:00,529.51,530.88,526.73,529.42,505852.0,526.0596,527.4207,523.2977,525.9702,505852.0
2025-03-10 09:30:00,521.9,523.7,520.78,521.7,670761.0,518.4992,520.2875,517.3865,518.3005,670761.0
2025-03-10 10:00:00,521.57,521.57,519.67,519.94,526766.0,518.1714,518.1714,516.2838,516.552,526766.0
2025-03-10 10:30:00,519.96,520.42,517.73,518.5,775829.0,516.5719,517.0289,514.3564,515.1214,775829.0
2025-03-10 11:00:00,518.62,519.85,518.5,519.6,351451.0,515.2406,516.4626,515.1214,516.2142,351451.0
2025-03-10 11:30:00,519.55,520.94,518.25,518.41,250606.0,516.1645,517.5455,514.873,515.032,250606.0
2025-03-10 12:00:00,518.45,519.07,517.14,518.29,250166.0,515.0717,515.6877,513.7702,514.9127,250166.0
2025-03-10 12:30:00,518.41,519.58,517.38,517.66,366019.0,515.032,516.1943,514.0087,514.2868,366019.0
2025-03-10 13:00:00,517.55,517.76,515.9,516.59,395287.0,514.1776,514.3862,512.5383,513.2238,395287.0
2025-03-10 13:30:00,516.64,516.67,515.0,515.29,375676.0,513.2735,513.3033,511.6442,511.9323,375676.0
2025-03-10 14:00:00,515.26,516.26,514.37,514.72,441113.0,511.9025,512.896,511.0183,511.366,441113.0
2025-03-10 14:30:00,514.79,515.31,512.18,512.38,624225.0,511.4356,511.9522,508.8426,509.0413,624225.0
2025-03-10 15:00:00,512.38,516.05,510.83,514.54,774892.0,509.0413,512.6873,507.5014,511.1872,774892.0
2025-03-10 15:30:00,514.58,517.17,514.03,515.57,1274909.0,511.2269,513.8,510.6805,512.2105,1274909.0
2025-03-11 09:30:00,514.33,516.44,513.32,514.66,702356.0,510.9785,513.0748,509.9751,511.3064,702356.0
2025-03-11 10:00:00,514.63,516.74,510.89,511.16,714398.0,511.2766,513.3728,507.561,507.8292,714398.0
2025-03-11 10:30:00,511.14,512.29,509.4,510.08,620788.0,507.8093,508.9518,506.0807,506.7562,620788.0
2025-03-11 11:00:00,510.0,513.84,509.52,512.24,434786.0,506.6768,510.4917,506.1999,508.9022,434786.0
2025-03-11 11:30:00,512.32,514.86,511.98,512.25,545833.0,508.9816,511.5051,508.6439,508.9121,545833.0
2025-03-11 12:00:00,512.25,512.64,510.05,511.06,440063.0,508.9121,509.2996,506.7264,507.7299,440063.0
2025-03-11 12:30:00,511.42,512.01,508.99,509.63,477936.0,508.0875,508.6737,505.6733,506.3092,477936.0
2025-03-11 13:00:00,509.5,509.58,507.56,507.71,370342.0,506.18,506.2595,504.2527,504.4017,370342.0
2025-03-11 13:30:00,507.65,510.61,507.53,509.61,366771.0,504.3421,507.2828,504.2229,506.2893,366771.0
2025-03-11 14:00:00,509.55,514.26,509.48,513.5,355662.0,506.2297,510.909,506.1602,510.154,355662.0
2025-03-11 14:30:00,513.43,517.53,512.47,516.2,473502.0,510.0844,514.1577,509.1307,512.8364,473502.0
2025-03-11 15:00:00,516.31,517.23,513.61,514.49,625266.0,512.9456,513.8597,510.2632,511.1375,625266.0
2025-03-11 15:30:00,514.55,515.16,511.21,511.27,603268.0,511.1971,511.8031,507.8789,507.9385,603268.0
2025-03-12 09:30:00,516.87,517.74,513.36,514.35,1277873.0,513.502,514.3663,510.0149,510.9984,1277873.0
2025-03-12 10:00:00,514.4,515.38,513.05,513.97,450395.0,511.0481,512.0217,509.7069,510.6209,450395.0
2025-03-12 10:30:00,513.98,514.22,510.79,510.85,761890.0,510.6308,510.8693,507.4616,507.5212,761890.0
2025-03-12 11:00:00,510.87,512.28,509.1,512.03,375891.0,507.5411,508.9419,505.7826,508.6935,375891.0
2025-03-12 11:30:00,512.17,514.19,511.75,514.11,302808.0,508.8326,510.8395,508.4154,510.76,302808.0
2025-03-12 12:00:00,514.07,515.64,513.25,515.06,340258.0,510.7202,512.28,509.9056,511.7038,340258.0
2025-03-12 12:30:00,515.17,516.04,513.7,514.0,335576.0,511.8131,512.6774,510.3527,510.6507,335576.0
2025-03-12 13:00:00,514.15,516.22,513.67,516.17,218303.0,510.7997,512.8562,510.3228,512.8066,218303.0
2025-03-12 13:30:00,516.17,516.53,513.0,513.07,283428.0,512.8066,513.1642,509.6572,509.7268,283428.0
2025-03-12 14:00:00,513.03,515.1,512.87,515.07,351755.0,509.687,511.7435,509.5281,511.7137,351755.0
2025-03-12 14:30:00,515.15,516.62,514.8,516.0,259013.0,511.7932,513.2536,511.4455,512.6377,259013.0
2025-03-12 15:00:00,516.0,516.0,513.82,514.54,542111.0,512.6377,512.6377,510.4719,511.1872,542111.0
2025-03-12 15:30:00,514.55,515.14,513.24,513.84,482948.0,511.1971,511.7833,509.8957,510.4917,482948.0
2025-03-13 09:30:00,513.51,513.71,509.8,510.35,489848.0,510.1639,510.3626,506.4781,507.0245,489848.0
2025-03-13 10:00:00,510.17,514.06,509.79,512.3,236790.0,506.8457,510.7103,506.4681,508.9618,236790.0
2025-03-13 10:30:00,512.33,513.3,510.8,511.14,211494.0,508.9916,509.9553,507.4716,507.8093,211494.0
2025-03-13 11:00:00,511.44,512.02,509.48,509.64,253540.0,508.1074,508.6836,506.1602,506.3191,253540.0
2025-03-13 11:30:00,509.66,510.32,507.91,508.02,384103.0,506.339,506.9947,504.6004,504.7097,384103.0
2025-03-13 12:00:00,508.0,509.4,507.78,508.09,252121.0,504.6898,506.0807,504.4712,504.7792,252121.0
2025-03-13 12:30:00,508.05,509.87,506.94,508.06,450175.0,504.7395,506.5476,503.6367,504.7494,450175.0
2025-03-13 13:00:00,508.02,508.72,506.01,506.77,370692.0,504.7097,505.4051,502.7128,503.4678,370692.0
2025-03-13 13:30:00,506.56,506.78,505.42,505.7,218777.0,503.2592,503.4777,502.1266,502.4048,218777.0
2025-03-13 14:00:00,505.71,508.64,505.64,508.49,276220.0,502.4147,505.3256,502.3452,505.1766,276220.0
2025-03-13 14:30:00,508.5,509.62,508.06,509.32,238382.0,505.1865,506.2992,504.7494,506.0012,238382.0
2025-03-13 15:00:00,509.27,509.91,506.49,507.07,250571.0,505.9515,506.5873,503.1896,503.7659,250571.0
2025-03-13 15:30:00,507.11,507.57,505.84,507.04,505960.0,503.8056,504.2626,502.5439,503.7361,505960.0
2025-03-14 09:30:00,511.28,514.6,511.02,513.36,553444.0,507.9484,511.2468,507.6901,510.0149,553444.0
2025-03-14 10:00:00,513.38,513.84,510.84,512.01,565634.0,510.0347,510.4917,507.5113,508.6737,565634.0
2025-03-14 10:30:00,512.13,515.15,512.04,515.15,260761.0,508.7929,511.7932,508.7035,511.7932,260761.0
2025-03-14 11:00:00,515.17,516.27,514.84,515.86,228710.0,511.8131,512.9059,511.4852,512.4986,228710.0
2025-03-14 11:30:00,515.92,517.11,515.86,516.85,267695.0,512.5582,513.7404,512.4986,513.4821,267695.0
2025-03-14 12:00:00,516.88,516.93,514.95,515.13,351941.0,513.5119,513.5616,511.5945,511.7733,351941.0
2025-03-14 12:30:00,515.08,517.11,514.92,516.86,147094.0,511.7237,513.7404,511.5647,513.4921,147094.0
2025-03-14 13:00:00,516.79,517.47,516.06,516.23,147825.0,513.4225,514.0981,512.6973,512.8662,147825.0
2025-03-14 13:30:00,516.3,516.69,515.37,515.46,143452.0,512.9357,513.3232,512.0118,512.1012,143452.0
2025-03-14 14:00:00,515.49,516.5,515.15,515.53,111091.0,512.131,513.1344,511.7932,512.1707,111091.0
2025-03-14 14:30:00,515.54,517.16,515.54,516.48,168681.0,512.1807,513.7901,512.1807,513.1145,168681.0
2025-03-14 15:00:00,516.49,517.42,516.29,516.5,568145.0,513.1245,514.0484,512.9258,513.1344,568145.0
2025-03-14 15:30:00,516.58,518.42,516.17,517.45,931862.0,513.2139,515.0419,512.8066,514.0782,931862.0
2025-03-17 09:30:00,517.45,520.75,517.08,520.12,714479.0,514.0782,517.3567,513.7106,516.7308,714479.0
2025-03-17 10:00:00,520.11,520.68,518.94,519.18,437598.0,516.7209,517.2872,515.5585,515.7969,437598.0
2025-03-17 10:30:00,519.06,520.13,518.28,518.57,382555.0,515.6777,516.7408,514.9028,515.1909,382555.0
2025-03-17 11:00:00,518.64,519.7,518.12,518.68,169906.0,515.2605,516.3136,514.7439,515.3002,169906.0
2025-03-17 11:30:00,518.63,519.04,517.49,518.39,170310.0,515.2505,515.6579,514.118,515.0121,170310.0
2025-03-17 12:00:00,518.42,519.73,517.94,518.46,171092.0,515.0419,516.3434,514.565,515.0816,171092.0
2025-03-17 12:30:00,518.43,519.43,518.12,519.11,94728.0,515.0518,516.0453,514.7439,515.7274,94728.0
2025-03-17 13:00:00,519.1,520.42,518.55,520.25,213162.0,515.7175,517.0289,515.1711,516.86,213162.0
2025-03-17 13:30:00,520.28,521.68,520.07,521.43,269331.0,516.8898,518.2807,516.6811,518.0323,269331.0
2025-03-17 14:00:00,521.43,523.11,521.42,522.89,260096.0,518.0323,519.7013,518.0223,519.4828,260096.0
2025-03-17 14:30:00,522.88,523.84,522.75,523.36,226043.0,519.4728,520.4266,519.3437,519.9497,226043.0
2025-03-17 15:00:00,523.34,523.44,522.68,523.24,295062.0,519.9298,520.0292,519.2741,519.8305,295062.0
2025-03-17 15:30:00,523.22,523.46,521.22,521.36,552933.0,519.8106,520.0491,517.8237,517.9627,552933.0
2025-03-18 09:30:00,519.32,519.52,515.44,515.62,974302.0,515.936,516.1347,512.0813,512.2601,974302.0
2025-03-18 10:00:00,515.55,516.4,515.04,516.09,325769.0,512.1906,513.0351,511.6839,512.7271,325769.0
2025-03-18 10:30:00,515.98,516.78,515.19,515.57,160112.0,512.6178,513.4126,511.8329,512.2105,160112.0
2025-03-18 11:00:00,515.55,515.72,514.29,514.84,164022.0,512.1906,512.3595,510.9388,511.4852,164022.0
2025-03-18 11:30:00,514.64,515.62,514.07,514.53,150162.0,511.2865,512.2601,510.7202,511.1772,150162.0
2025-03-18 12:00:00,514.52,516.4,514.33,516.3,101811.0,511.1673,513.0351,510.9785,512.9357,101811.0
2025-03-18 12:30:00,516.41,516.52,514.25,515.69,139788.0,513.045,513.1543,510.8991,512.3297,139788.0
2025-03-18 13:00:00,515.65,516.0,514.21,515.38,224802.0,512.2899,512.6377,510.8593,512.0217,224802.0
2025-03-18 13:30:00,515.22,516.27,515.0,515.63,202984.0,511.8627,512.9059,511.6442,512.2701,202984.0
2025-03-18 14:00:00,515.67,516.13,514.7,515.33,173358.0,512.3098,512.7668,511.3461,511.972,173358.0
2025-03-18 14:30:00,515.5,516.9,515.3,516.17,211323.0,512.1409,513.5318,511.9422,512.8066,211323.0
2025-03-18 15:00:00,516.14,516.48,515.41,515.9,158046.0,512.7768,513.1145,512.0515,512.5383,158046.0
2025-03-18 15:30:00,516.14,516.21,514.79,515.84,318128.0,512.7768,512.8463,511.4356,512.4787,318128.0
2025-03-19 09:30:00,517.5,518.98,516.41,518.55,453014.0,514.1279,515.5982,513.045,515.1711,453014.0
2025-03-19 10:00:00,518.77,519.82,518.67,519.03,159032.0,515.3896,516.4328,515.2903,515.6479,159032.0
2025-03-19 10:30:00,519.06,519.34,517.97,518.01,120898.0,515.6777,515.9559,514.5948,514.6346,120898.0
2025-03-19 11:00:00,518.08,519.3,518.02,519.13,212606.0,514.7041,515.9162,514.6445,515.7473,212606.0
2025-03-19 11:30:00,519.15,520.7,518.93,520.22,161607.0,515.7671,517.307,515.5486,516.8302,161607.0
2025-03-19 12:00:00,520.2,520.59,519.52,520.06,122417.0,516.8103,517.1978,516.1347,516.6712,122417.0
2025-03-19 12:30:00,520.02,520.07,519.23,519.43,108054.0,516.6315,516.6811,515.8466,516.0453,108054.0
2025-03-19 13:00:00,519.46,519.63,517.93,518.02,120815.0,516.0751,516.244,514.5551,514.6445,120815.0
2025-03-19 13:30:00,518.0,518.83,517.43,517.87,144283.0,514.6246,515.4492,514.0583,514.4955,144283.0
2025-03-19 14:00:00,517.83,520.28,517.0,519.2,220995.0,514.4557,516.8898,513.6312,515.8168,220995.0
2025-03-19 14:30:00,519.35,522.75,519.34,522.47,170783.0,515.9658,519.3437,515.9559,519.0655,170783.0
2025-03-19 15:00:00,522.48,524.96,520.95,521.56,488768.0,519.0754,521.5393,517.5554,518.1614,488768.0
2025-03-19 15:30:00,521.39,523.5,521.06,521.29,374317.0,517.9925,520.0888,517.6647,517.8932,374317.0
2025-03-20 09:30:00,517.96,521.11,517.32,521.0,529648.0,514.5849,517.7144,513.9491,517.6051,529648.0
2025-03-20 10:00:00,520.97,524.16,520.91,523.67,229424.0,517.5753,520.7445,517.5157,520.2577,229424.0
2025-03-20 10:30:00,523.68,524.62,523.06,523.59,290614.0,520.2676,521.2015,519.6517,520.1782,290614.0
2025-03-20 11:00:00,523.63,524.02,522.9,523.1,128881.0,520.2179,520.6054,519.4927,519.6914,128881.0
2025-03-20 11:30:00,523.12,523.69,521.97,522.41,177181.0,519.7113,520.2776,518.5688,519.0059,177181.0
2025-03-20 12:00:00,522.39,523.56,520.39,520.59,231869.0,518.986,520.1484,516.9991,517.1978,231869.0
2025-03-20 12:30:00,520.61,521.38,520.11,520.32,125935.0,517.2176,517.9826,516.7209,516.9295,125935.0
2025-03-20 13:00:00,520.27,521.53,519.24,519.27,156418.0,516.8798,518.1316,515.8566,515.8864,156418.0
2025-03-20 13:30:00,519.25,520.89,519.2,519.7,235061.0,515.8665,517.4958,515.8168,516.3136,235061.0
2025-03-20 14:00:00,519.65,520.59,518.66,518.66,109289.0,516.2639,517.1978,515.2803,515.2803,109289.0
2025-03-20 14:30:00,518.75,520.35,518.38,519.01,186603.0,515.3697,516.9593,515.0022,515.6281,186603.0
2025-03-20 15:00:00,519.08,520.68,519.08,519.23,238519.0,515.6976,517.2872,515.6976,515.8466,238519.0
2025-03-20 15:30:00,519.33,520.99,519.25,520.15,416470.0,515.946,517.5952,515.8665,516.7606,416470.0
2025-03-21 09:30:00,515.79,516.74,514.9,516.42,528814.0,512.429,513.3728,511.5448,513.0549,528814.0
2025-03-21 10:00:00,516.34,516.83,514.65,516.35,384457.0,512.9755,513.4623,511.2965,512.9854,384457.0
2025-03-21 10:30:00,516.37,517.79,515.59,517.79,310384.0,513.0053,514.416,512.2303,514.416,310384.0
2025-03-21 11:00:00,517.89,518.12,516.16,516.32,160543.0,514.5154,514.7439,512.7966,512.9556,160543.0
2025-03-21 11:30:00,516.22,516.99,515.38,515.94,165779.0,512.8562,513.6212,512.0217,512.5781,165779.0
2025-03-21 12:00:00,515.82,518.95,515.3,518.64,230910.0,512.4588,515.5684,511.9422,515.2605,230910.0
2025-03-21 12:30:00,518.66,519.86,518.08,519.85,214905.0,515.2803,516.4725,514.7041,516.4626,214905.0
2025-03-21 13:00:00,519.67,519.67,518.19,518.42,105736.0,516.2838,516.2838,514.8134,515.0419,105736.0
2025-03-21 13:30:00,518.38,520.07,517.89,519.14,118279.0,515.0022,516.6811,514.5154,515.7572,118279.0
2025-03-21 14:00:00,519.09,519.47,518.34,518.34,88285.0,515.7075,516.0851,514.9624,514.9624,88285.0
2025-03-21 14:30:00,518.4,519.46,518.4,518.8,87059.0,515.022,516.0751,515.022,515.4194,87059.0
2025-03-21 15:00:00,518.78,518.85,517.84,518.29,150126.0,515.3996,515.4691,514.4657,514.9127,150126.0
2025-03-21 15:30:00,518.31,520.95,518.11,520.32,486516.0,514.9326,517.5554,514.7339,516.9295,486516.0
2025-03-24 09:30:00,526.48,528.45,525.88,528.25,620966.0,523.0494,525.0065,522.4533,524.8078,620966.0
2025-03-24 10:00:00,528.26,528.77,527.55,528.61,344767.0,524.8178,525.3245,524.1124,525.1655,344767.0
2025-03-24 10:30:00,528.57,529.11,528.15,528.97,226937.0,525.1258,525.6622,524.7085,525.5232,226937.0
2025-03-24 11:00:00,528.99,529.35,528.57,529.1,156743.0,525.543,525.9007,525.1258,525.6523,156743.0
2025-03-24 11:30:00,529.12,529.28,528.6,529.25,197781.0,525.6722,525.8311,525.1556,525.8013,197781.0
2025-03-24 12:00:00,529.27,529.75,528.68,528.74,184342.0,525.8212,526.2981,525.235,525.2947,184342.0
2025-03-24 12:30:00,528.75,528.98,528.28,528.52,85728.0,525.3046,525.5331,524.8376,525.0761,85728.0
2025-03-24 13:00:00,528.46,528.63,527.94,528.5,112262.0,525.0165,525.1854,524.4999,525.0562,112262.0
2025-03-24 13:30:00,528.44,528.78,528.25,528.53,113706.0,524.9966,525.3344,524.8078,525.086,113706.0
2025-03-24 14:00:00,528.55,528.57,527.61,527.86,219333.0,525.1059,525.1258,524.172,524.4204,219333.0
2025-03-24 14:30:00,527.88,529.06,527.58,529.02,283114.0,524.4403,525.6126,524.1422,525.5728,283114.0
2025-03-24 15:00:00,528.95,529.55,528.9,529.31,157228.0,525.5033,526.0994,525.4536,525.8609,157228.0
2025-03-24 15:30:00,529.33,530.39,529.22,529.38,373358.0,525.8808,526.9339,525.7715,525.9305,373358.0
2025-03-25 09:30:00,530.59,530.91,529.41,530.0,456006.0,527.1326,527.4505,525.9603,526.5464,456006.0
2025-03-25 10:00:00,530.09,531.07,529.38,531.07,194733.0,526.6359,527.6095,525.9305,527.6095,194733.0
2025-03-25 10:30:00,531.05,531.6,530.63,531.16,287131.0,527.5896,528.136,527.1723,527.6989,287131.0
2025-03-25 11:00:00,531.19,531.4,530.81,530.94,264261.0,527.7287,527.9373,527.3512,527.4803,264261.0
2025-03-25 11:30:00,530.94,530.98,529.87,530.07,308281.0,527.4803,527.5201,526.4173,526.616,308281.0
2025-03-25 12:00:00,530.03,530.24,529.72,529.85,126194.0,526.5762,526.7849,526.2683,526.3974,126194.0
2025-03-25 12:30:00,529.85,530.34,529.53,530.2,144625.0,526.3974,526.8842,526.0795,526.7451,144625.0
2025-03-25 13:00:00,530.31,530.77,529.41,529.51,131509.0,526.8544,527.3114,525.9603,526.0596,131509.0
2025-03-25 13:30:00,529.54,530.0,529.45,529.49,208092.0,526.0894,526.5464,526.0,526.0398,208092.0
2025-03-25 14:00:00,529.42,530.23,529.21,529.74,118321.0,525.9702,526.7749,525.7616,526.2881,118321.0
2025-03-25 14:30:00,529.8,529.89,529.11,529.32,120521.0,526.3477,526.4372,525.6622,525.8709,120521.0
2025-03-25 15:00:00,529.26,529.94,529.26,529.48,158551.0,525.8113,526.4868,525.8113,526.0298,158551.0
2025-03-25 15:30:00,529.53,530.79,529.27,530.65,400518.0,526.0795,527.3313,525.8212,527.1922,400518.0
2025-03-26 09:30:00,530.56,531.41,528.75,529.06,363071.0,527.1028,527.9473,525.3046,525.6126,363071.0
2025-03-26 10:00:00,528.96,529.85,528.0,528.79,253481.0,525.5132,526.3974,524.5595,525.3443,253481.0
2025-03-26 10:30:00,528.7,529.21,528.33,528.85,153800.0,525.2549,525.7616,524.8873,525.4039,153800.0
2025-03-26 11:00:00,528.87,529.19,527.49,527.84,193270.0,525.4238,525.7417,524.0528,524.4005,193270.0
2025-03-26 11:30:00,527.83,528.24,525.87,526.28,213661.0,524.3906,524.7979,522.4434,522.8507,213661.0
2025-03-26 12:00:00,526.19,526.71,525.9,526.71,267528.0,522.7613,523.2779,522.4732,523.2779,267528.0
2025-03-26 12:30:00,526.7,526.92,525.03,525.12,334093.0,523.2679,523.4865,521.6088,521.6982,334093.0
2025-03-26 13:00:00,525.21,525.78,524.6,524.76,255323.0,521.7877,522.3539,521.1816,521.3406,255323.0
2025-03-26 13:30:00,524.68,525.01,523.82,523.87,139712.0,521.2611,521.589,520.4067,520.4564,139712.0
2025-03-26 14:00:00,523.9,525.22,523.83,524.99,175254.0,520.4862,521.7976,520.4166,521.5691,175254.0
2025-03-26 14:30:00,524.98,525.18,523.13,523.28,130055.0,521.5592,521.7578,519.7212,519.8702,130055.0
2025-03-26 15:00:00,523.34,524.51,523.1,523.56,131262.0,519.9298,521.0922,519.6914,520.1484,131262.0
2025-03-26 15:30:00,523.6,525.24,523.47,524.51,339964.0,520.1881,521.8175,520.059,521.0922,339964.0
2025-03-27 09:30:00,521.29,522.43,519.23,522.33,543792.0,519.6938,520.8303,517.6401,520.7306,543792.0
2025-03-27 10:00:00,522.28,523.48,521.59,523.41,192578.0,520.6807,521.8771,519.9928,521.8073,192578.0
2025-03-27 10:30:00,523.49,524.6,523.18,524.58,161629.0,521.887,522.9936,521.578,522.9737,161629.0
2025-03-27 11:00:00,524.62,524.68,523.67,523.67,122668.0,523.0136,523.0734,522.0665,522.0665,122668.0
2025-03-27 11:30:00,523.75,523.76,521.9,522.0,141632.0,522.1462,522.1562,520.3019,520.4016,141632.0
2025-03-27 12:00:00,522.05,523.73,521.88,522.63,93148.0,520.4514,522.1263,520.282,521.0297,93148.0
2025-03-27 12:30:00,522.63,523.19,520.76,520.86,168304.0,521.0297,521.5879,519.1654,519.2651,168304.0
2025-03-27 13:00:00,520.93,522.19,520.75,520.92,91247.0,519.3349,520.591,519.1554,519.3249,91247.0
2025-03-27 13:30:00,520.84,521.78,520.6,520.8,82426.0,519.2451,520.1823,519.0059,519.2053,82426.0
2025-03-27 14:00:00,520.79,522.67,520.79,521.95,106903.0,519.1953,521.0695,519.1953,520.3517,106903.0
2025-03-27 14:30:00,522.01,523.09,521.5,521.52,133864.0,520.4116,521.4883,519.9031,519.9231,133864.0
2025-03-27 15:00:00,521.63,523.87,521.53,523.65,170702.0,520.0327,522.2659,519.933,522.0465,170702.0
2025-03-27 15:30:00,523.64,523.64,520.84,521.12,469763.0,522.0366,522.0366,519.2451,519.5243,469763.0
2025-03-28 09:30:00,519.76,520.46,518.18,518.34,532581.0,518.1684,518.8663,516.5933,516.7528,532581.0
2025-03-28 10:00:00,518.09,518.64,514.24,514.3,362359.0,516.5036,517.0519,512.6654,512.7252,362359.0
2025-03-28 10:30:00,514.36,514.8,513.1,513.6,349573.0,512.785,513.2236,511.5288,512.0273,349573.0
2025-03-28 11:00:00,513.52,514.09,512.63,513.74,260682.0,511.9476,512.5158,511.0603,512.1669,260682.0
2025-03-28 11:30:00,513.65,514.49,512.79,512.81,164423.0,512.0772,512.9146,511.2198,511.2397,164423.0
2025-03-28 12:00:00,512.78,513.57,511.64,511.77,274188.0,511.2098,511.9974,510.0733,510.2029,274188.0
2025-03-28 12:30:00,511.87,512.44,511.42,511.53,190838.0,510.3026,510.8709,509.854,509.9637,190838.0
2025-03-28 13:00:00,511.5,511.66,510.3,510.46,177461.0,509.9337,510.0933,508.7374,508.8969,177461.0
2025-03-28 13:30:00,510.46,511.41,510.3,511.41,152737.0,508.8969,509.844,508.7374,509.844,152737.0
2025-03-28 14:00:00,511.33,511.8,510.76,511.01,158947.0,509.7643,510.2328,509.196,509.4452,158947.0
2025-03-28 14:30:00,510.98,511.3,510.4,511.13,380178.0,509.4153,509.7344,508.8371,509.5649,380178.0
2025-03-28 15:00:00,511.2,511.68,510.73,510.75,231417.0,509.6347,510.1132,509.1661,509.186,231417.0
2025-03-28 15:30:00,510.81,511.43,510.16,510.85,470691.0,509.2459,509.864,508.5978,509.2857,470691.0
2025-03-31 09:30:00,505.31,506.07,502.64,505.26,1200324.0,503.7627,504.5204,501.1009,503.7128,1200324.0
2025-03-31 10:00:00,505.26,506.89,504.98,504.99,996516.0,503.7128,505.3379,503.4337,503.4437,996516.0
2025-03-31 10:30:00,505.09,507.31,505.0,506.93,196937.0,503.5434,505.7566,503.4536,505.3777,196937.0
2025-03-31 11:00:00,507.05,508.67,506.66,507.83,191248.0,505.4974,507.1124,505.1086,506.275,191248.0
2025-03-31 11:30:00,507.74,509.26,507.45,508.51,247823.0,506.1853,507.7006,505.8961,506.9529,247823.0
2025-03-31 12:00:00,508.58,509.68,507.26,509.68,201303.0,507.0227,508.1193,505.7067,508.1193,201303.0
2025-03-31 12:30:00,509.68,509.68,508.38,508.54,398429.0,508.1193,508.1193,506.8233,506.9828,398429.0
2025-03-31 13:00:00,508.45,510.22,508.12,508.76,141132.0,506.8931,508.6577,506.5641,507.2021,141132.0
2025-03-31 13:30:00,508.84,509.29,508.0,508.37,153282.0,507.2819,507.7305,506.4445,506.8133,153282.0
2025-03-31 14:00:00,508.4,511.86,508.3,511.83,206829.0,506.8432,510.2926,506.7435,510.2627,206829.0
2025-03-31 14:30:00,511.77,512.75,511.26,511.38,250997.0,510.2029,511.1799,509.6945,509.8141,250997.0
2025-03-31 15:00:00,511.35,513.92,511.34,512.47,220835.0,509.7842,512.3463,509.7742,510.9008,220835.0
2025-03-31 15:30:00,512.26,515.33,512.12,513.99,719359.0,510.6914,513.752,510.5518,512.4161,719359.0
2025-04-01 09:30:00,512.36,513.37,511.0,512.01,736948.0,510.7911,511.798,509.4353,510.4422,736948.0
2025-04-01 10:00:00,512.16,512.43,508.88,510.4,450164.0,510.5917,510.8609,507.3218,508.8371,450164.0
2025-04-01 10:30:00,510.15,514.48,510.13,514.41,267843.0,508.5879,512.9046,508.5679,512.8348,267843.0
2025-04-01 11:00:00,514.36,516.41,514.17,515.42,186235.0,512.785,514.8287,512.5956,513.8417,186235.0
2025-04-01 11:30:00,515.4,516.28,514.9,516.12,251929.0,513.8218,514.6991,513.3233,514.5396,251929.0
2025-04-01 12:00:00,516.15,517.35,515.3,515.36,153408.0,514.5695,515.7658,513.7221,513.7819,153408.0
2025-04-01 12:30:00,515.31,515.94,514.11,515.55,186755.0,513.7321,514.3601,512.5358,513.9713,186755.0
2025-04-01 13:00:00,515.27,515.7,513.95,514.13,177976.0,513.6922,514.1209,512.3762,512.5557,177976.0
2025-04-01 13:30:00,514.07,514.99,513.7,513.7,113066.0,512.4959,513.4131,512.127,512.127,113066.0
2025-04-01 14:00:00,513.81,513.89,511.4,511.62,350386.0,512.2367,512.3164,509.834,510.0534,350386.0
2025-04-01 14:30:00,511.63,512.57,511.14,512.55,154150.0,510.0633,511.0005,509.5748,510.9805,154150.0
2025-04-01 15:00:00,512.38,513.75,512.36,513.31,234284.0,510.811,512.1769,510.7911,511.7382,234284.0
2025-04-01 15:30:00,513.23,516.07,513.03,515.67,630555.0,511.6584,514.4897,511.4591,514.091,630555.0
2025-04-02 09:30:00,510.14,514.46,509.92,513.55,367232.0,508.5779,512.8847,508.3586,511.9775,367232.0
2025-04-02 10:00:00,513.5,515.54,513.1,515.5,169629.0,511.9276,513.9614,511.5288,513.9215,169629.0
2025-04-02 10:30:00,515.54,516.77,515.03,516.62,723236.0,513.9614,515.1876,513.4529,515.0381,723236.0
2025-04-02 11:00:00,516.63,518.12,515.5,517.79,132924.0,515.048,516.5335,513.9215,516.2045,132924.0
2025-04-02 11:30:00,517.75,518.09,515.68,516.8,439159.0,516.1646,516.5036,514.1009,515.2175,439159.0
2025-04-02 12:00:00,516.78,518.61,516.65,518.56,117836.0,515.1976,517.022,515.068,516.9721,117836.0
2025-04-02 12:30:00,518.65,520.24,517.97,519.9,177726.0,517.0618,518.647,516.3839,518.308,177726.0
2025-04-02 13:00:00,519.94,521.49,519.89,520.28,219103.0,518.3479,519.8932,518.2981,518.6869,219103.0
2025-04-02 13:30:00,520.18,520.21,517.65,518.44,175355.0,518.5872,518.6171,516.0649,516.8525,175355.0
2025-04-02 14:00:00,518.35,518.73,515.78,515.79,171185.0,516.7628,517.1416,514.2006,514.2106,171185.0
2025-04-02 14:30:00,515.68,518.12,515.59,515.7,169608.0,514.1009,516.5335,514.0112,514.1209,169608.0
2025-04-02 15:00:00,516.06,517.78,516.05,517.6,163290.0,514.4798,516.1945,514.4698,516.0151,163290.0
2025-04-02 15:30:00,517.6,519.85,517.16,518.92,444539.0,516.0151,518.2582,515.5764,517.331,444539.0
2025-04-03 09:30:00,501.0,503.66,500.15,500.82,1481553.0,499.4659,502.1177,498.6185,499.2864,1481553.0
2025-04-03 10:00:00,500.73,501.12,497.77,499.17,1064340.0,499.1967,499.5855,496.2458,497.6415,1064340.0
2025-04-03 10:30:00,499.07,499.88,496.41,496.5,651498.0,497.5418,498.3493,494.8899,494.9797,651498.0
2025-04-03 11:00:00,496.45,498.88,495.94,497.91,700823.0,494.9298,497.3524,494.4214,496.3854,700823.0
2025-04-03 11:30:00,497.9,500.38,497.82,499.58,564652.0,496.3754,498.8478,496.2956,498.0502,564652.0
2025-04-03 12:00:00,499.47,501.78,499.45,501.76,437599.0,497.9406,500.2435,497.9206,500.2236,437599.0
2025-04-03 12:30:00,501.8,502.2,499.11,499.5,412787.0,500.2634,500.6622,497.5817,497.9705,412787.0
2025-04-03 13:00:00,499.56,500.29,498.12,498.36,338321.0,498.0303,498.7581,496.5947,496.834,338321.0
2025-04-03 13:30:00,498.35,499.73,497.99,498.05,332925.0,496.824,498.1998,496.4651,496.5249,332925.0
2025-04-03 14:00:00,498.05,498.67,496.67,497.07,296432.0,496.5249,497.143,495.1492,495.5479,296432.0
2025-04-03 14:30:00,497.03,498.45,496.26,497.96,394372.0,495.5081,496.9237,494.7404,496.4352,394372.0
2025-04-03 15:00:00,497.94,498.15,495.01,495.45,1039234.0,496.4153,496.6246,493.4942,493.9329,1039234.0
2025-04-03 15:30:00,495.53,495.96,493.5,494.18,1475523.0,494.0126,494.4413,491.9889,492.6668,1475523.0
2025-04-04 09:30:00,481.28,483.3,477.1,480.85,2704734.0,479.8063,481.8201,475.6391,479.3776,2704734.0
2025-04-04 10:00:00,480.76,480.9,474.46,474.46,1663981.0,479.2879,479.4274,473.0072,473.0072,1663981.0
2025-04-04 10:30:00,474.47,475.6,468.77,473.72,1462737.0,473.0171,474.1437,467.3346,472.2694,1462737.0
2025-04-04 11:00:00,473.72,480.26,473.15,474.48,1488575.0,472.2694,478.7894,471.7012,473.0271,1488575.0
2025-04-04 11:30:00,474.54,476.42,472.46,473.24,963459.0,473.0869,474.9612,471.0133,471.7909,963459.0
2025-04-04 12:00:00,473.3,475.5,470.47,470.86,1092589.0,471.8507,474.044,469.0294,469.4182,1092589.0
2025-04-04 12:30:00,470.92,472.7,469.61,470.64,1343717.0,469.478,471.2526,468.172,469.1989,1343717.0
2025-04-04 13:00:00,470.59,472.01,467.2,469.83,961018.0,469.149,470.5647,465.7694,468.3913,961018.0
2025-04-04 13:30:00,469.79,472.99,468.5,472.9,879754.0,468.3515,471.5417,467.0654,471.4519,879754.0
2025-04-04 14:00:00,472.96,474.03,467.45,467.65,801119.0,471.5118,472.5785,466.0186,466.218,801119.0
2025-04-04 14:30:00,467.68,468.02,464.64,466.71,972034.0,466.2479,466.5869,463.2172,465.2809,972034.0
2025-04-04 15:00:00,466.66,470.53,465.43,469.27,1491529.0,465.231,469.0892,464.0048,467.8331,1491529.0
2025-04-04 15:30:00,469.25,472.33,464.24,464.69,3773354.0,467.8131,470.8837,462.8185,463.2671,3773354.0
2025-04-07 09:30:00,449.54,456.3,442.8,455.59,4582380.0,448.1635,454.9028,441.4441,454.1949,4582380.0
2025-04-07 10:00:00,455.57,480.76,453.54,457.84,3801163.0,454.175,479.2879,452.1512,456.4381,3801163.0
2025-04-07 10:30:00,457.92,467.59,453.72,464.96,2603418.0,456.5178,466.1582,452.3307,463.5363,2603418.0
2025-04-07 11:00:00,464.93,468.52,452.76,453.74,1903727.0,463.5063,467.0854,451.3736,452.3506,1903727.0
2025-04-07 11:30:00,453.81,463.16,453.81,459.01,1388481.0,452.4204,461.7418,452.4204,457.6045,1388481.0
2025-04-07 12:00:00,459.0,459.97,454.99,459.1,1004703.0,457.5945,458.5615,453.5968,457.6942,1004703.0
2025-04-07 12:30:00,459.1,461.13,454.66,455.63,1063363.0,457.6942,459.718,453.2678,454.2348,1063363.0
2025-04-07 13:00:00,455.51,464.97,455.49,464.71,1091678.0,454.1152,463.5462,454.0952,463.287,1091678.0
2025-04-07 13:30:00,464.66,468.07,461.52,467.84,1437212.0,463.2372,466.6367,460.1068,466.4074,1437212.0
2025-04-07 14:00:00,467.93,469.07,463.78,464.24,688690.0,466.4972,467.6337,462.3599,462.8185,688690.0
2025-04-07 14:30:00,464.19,467.2,461.79,462.42,754406.0,462.7686,465.7694,460.376,461.004,754406.0
2025-04-07 15:00:00,462.47,465.25,459.71,460.1,688868.0,461.0539,463.8254,458.3023,458.6911,688868.0
2025-04-07 15:30:00,460.15,465.67,460.15,463.76,2049033.0,458.741,464.2441,458.741,462.3399,2049033.0
2025-04-08 09:30:00,479.68,480.9,475.88,480.28,2072105.0,478.2112,479.4274,474.4228,478.8093,2072105.0
2025-04-08 10:00:00,480.3,482.49,479.9,481.03,915678.0,478.8293,481.0126,478.4305,479.557,915678.0
2025-04-08 10:30:00,481.04,481.72,475.92,475.94,857260.0,479.567,480.2449,474.4627,474.4826,857260.0
2025-04-08 11:00:00,475.97,477.22,472.5,472.61,642141.0,474.5125,475.7587,471.0532,471.1628,642141.0
2025-04-08 11:30:00,472.59,476.55,472.43,474.91,475355.0,471.1429,475.0908,470.9834,473.4558,475355.0
2025-04-08 12:00:00,474.84,475.41,470.37,472.38,598318.0,473.386,473.9543,468.9297,470.9335,598318.0
2025-04-08 12:30:00,472.33,472.95,466.0,466.1,790174.0,470.8837,471.5018,464.5731,464.6728,790174.0
2025-04-08 13:00:00,466.02,467.38,461.6,461.88,732111.0,464.593,465.9488,460.1865,460.4657,732111.0
2025-04-08 13:30:00,461.7,467.82,461.42,465.81,794209.0,460.2862,466.3875,460.0071,464.3836,794209.0
2025-04-08 14:00:00,465.78,466.1,461.5,461.78,455912.0,464.3537,464.6728,460.0868,460.366,455912.0
2025-04-08 14:30:00,461.84,466.67,460.82,461.08,748179.0,460.4258,465.241,459.4089,459.6681,748179.0
2025-04-08 15:00:00,461.08,461.42,454.38,457.24,1704309.0,459.6681,460.0071,452.9886,455.8399,1704309.0
2025-04-08 15:30:00,457.3,457.3,449.6,456.47,2255418.0,455.8997,455.8997,448.2233,455.0722,2255418.0
2025-04-09 09:30:00,453.49,461.37,453.49,459.45,1992619.0,452.1014,459.9572,452.1014,458.0431,1992619.0
2025-04-09 10:00:00,459.38,462.87,456.46,458.6,1038451.0,457.9733,461.4527,455.0623,457.1957,1038451.0
2025-04-09 10:30:00,458.65,461.01,453.21,453.29,929862.0,457.2456,459.5983,451.8222,451.902,929862.0
2025-04-09 11:00:00,453.34,459.25,453.16,457.95,797009.0,451.9518,457.8437,451.7724,456.5477,797009.0
2025-04-09 11:30:00,458.01,459.14,454.82,455.86,693162.0,456.6075,457.7341,453.4273,454.4641,693162.0
2025-04-09 12:00:00,455.93,460.0,454.71,458.79,434634.0,454.5339,458.5914,453.3176,457.3851,434634.0
2025-04-09 12:30:00,458.87,461.87,458.28,460.56,521331.0,457.4649,460.4557,456.8767,459.1497,521331.0
2025-04-09 13:00:00,460.76,490.22,457.33,481.52,4335843.0,459.3491,488.7189,455.9296,480.0455,4335843.0
2025-04-09 13:30:00,481.52,493.08,480.73,491.56,3942246.0,480.0455,491.5701,479.258,490.0548,3942246.0
2025-04-09 14:00:00,492.0,496.0,488.16,494.52,2078116.0,490.4935,494.4812,486.6652,493.0057,2078116.0
2025-04-09 14:30:00,494.67,496.18,487.61,487.91,1344311.0,493.1553,494.6607,486.1169,486.416,1344311.0
2025-04-09 15:00:00,487.86,497.9,486.89,496.76,1490004.0,486.3661,496.3754,485.3991,495.2389,1490004.0
2025-04-09 15:30:00,496.7,502.07,495.88,499.47,1832400.0,495.1791,500.5326,494.3616,497.9406,1832400.0
2025-04-10 09:30:00,489.15,490.3,485.76,486.2,2092134.0,487.6522,488.7987,484.2726,484.7112,2092134.0
2025-04-10 10:00:00,486.09,487.69,483.73,485.29,917729.0,484.6015,486.1967,482.2488,483.804,917729.0
2025-04-10 10:30:00,485.39,488.93,483.5,483.81,739022.0,483.9037,487.4329,482.0195,482.3285,739022.0
2025-04-10 11:00:00,483.7,485.9,481.36,481.42,500404.0,482.2189,484.4121,479.886,479.9458,500404.0
2025-04-10 11:30:00,481.34,481.82,476.01,476.71,610144.0,479.8661,480.3446,474.5524,475.2503,610144.0
2025-04-10 12:00:00,476.58,477.96,468.33,470.43,1006687.0,475.1207,476.4964,466.8959,468.9895,1006687.0
2025-04-10 12:30:00,470.26,478.37,470.19,477.6,909168.0,468.82,476.9052,468.7502,476.1375,909168.0
2025-04-10 13:00:00,477.61,482.21,471.36,477.22,1028451.0,476.1475,480.7334,469.9167,475.7587,1028451.0
2025-04-10 13:30:00,477.24,483.0,476.4,481.73,670929.0,475.7786,481.521,474.9412,480.2549,670929.0
2025-04-10 14:00:00,481.68,485.99,478.31,485.62,713779.0,480.2051,484.5019,476.8454,484.133,713779.0
2025-04-10 14:30:00,485.65,486.82,481.19,483.61,524903.0,484.1629,485.3293,479.7166,482.1291,524903.0
2025-04-10 15:00:00,483.58,486.54,480.14,480.23,499586.0,482.0992,485.0502,478.6698,478.7595,499586.0
2025-04-10 15:30:00,480.09,483.89,476.3,482.18,1260926.0,478.6199,482.4083,474.8415,480.7035,1260926.0
2025-04-11 09:30:00,480.69,486.03,478.97,483.75,1067001.0,479.2181,484.5417,477.5034,482.2687,1067001.0
2025-04-11 10:00:00,483.7,485.72,478.15,478.6,778937.0,482.2189,484.2327,476.6859,477.1345,778937.0
2025-04-11 10:30:00,478.64,484.09,478.0,480.9,458287.0,477.1744,482.6077,476.5363,479.4274,458287.0
2025-04-11 11:00:00,480.68,484.71,478.76,480.78,616076.0,479.2081,483.2258,477.294,479.3078,616076.0
2025-04-11 11:30:00,480.57,484.34,480.14,484.21,352695.0,479.0985,482.8569,478.6698,482.7273,352695.0
2025-04-11 12:00:00,484.29,485.87,483.54,484.71,254529.0,482.8071,484.3822,482.0594,483.2258,254529.0
2025-04-11 12:30:00,484.73,489.66,484.73,488.71,374193.0,483.2457,488.1606,483.2457,487.2135,374193.0
2025-04-11 13:00:00,488.84,489.87,486.72,486.89,433490.0,487.3431,488.37,485.2296,485.3991,433490.0
2025-04-11 13:30:00,486.97,493.0,486.11,491.47,660736.0,485.4789,491.4904,484.6215,489.9651,660736.0
2025-04-11 14:00:00,491.41,491.72,488.6,489.96,880975.0,489.9053,490.2143,487.1039,488.4597,880975.0
2025-04-11 14:30:00,490.01,491.27,488.96,489.1,269538.0,488.5095,489.7657,487.4628,487.6023,269538.0
2025-04-11 15:00:00,489.22,492.32,489.16,491.49,437197.0,487.722,490.8125,487.6621,489.985,437197.0
2025-04-11 15:30:00,491.22,492.02,490.33,490.68,1313804.0,489.7158,490.5134,488.8286,489.1775,1313804.0
2025-04-14 09:30:00,500.05,500.26,495.62,496.77,1101725.0,498.5188,498.7282,494.1024,495.2488,1101725.0
2025-04-14 10:00:00,496.95,499.5,496.1,498.27,485044.0,495.4283,497.9705,494.5809,496.7443,485044.0
2025-04-14 10:30:00,498.28,499.84,497.88,498.47,406329.0,496.7542,498.3094,496.3554,496.9436,406329.0
2025-04-14 11:00:00,498.51,499.14,494.89,494.95,357925.0,496.9835,497.6116,493.3746,493.4344,357925.0
2025-04-14 11:30:00,495.01,496.22,491.92,492.38,320106.0,493.4942,494.7005,490.4137,490.8723,320106.0
2025-04-14 12:00:00,492.26,494.28,490.69,492.49,373522.0,490.7527,492.7665,489.1875,490.982,373522.0
2025-04-14 12:30:00,492.49,494.37,492.08,492.2,354063.0,490.982,492.8562,490.5732,490.6928,354063.0
2025-04-14 13:00:00,492.12,495.42,491.97,493.97,393138.0,490.6131,493.903,490.4635,492.4574,393138.0
2025-04-14 13:30:00,493.8,495.78,493.09,495.39,322651.0,492.2879,494.2619,491.5801,493.8731,322651.0
2025-04-14 14:00:00,495.4,496.76,495.23,496.69,227387.0,493.883,495.2389,493.7136,495.1691,227387.0
2025-04-14 14:30:00,496.66,497.5,496.39,496.99,236824.0,495.1392,495.9766,494.87,495.4682,236824.0
2025-04-14 15:00:00,496.94,498.71,496.94,497.56,273917.0,495.4183,497.1829,495.4183,496.0364,273917.0
2025-04-14 15:30:00,497.54,498.25,494.81,495.39,543724.0,496.0165,496.7243,493.2948,493.8731,543724.0
2025-04-15 09:30:00,496.03,499.03,495.63,497.73,609755.0,494.5111,497.5019,494.1123,496.2059,609755.0
2025-04-15 10:00:00,497.73,499.27,494.67,495.74,460475.0,496.2059,497.7412,493.1553,494.222,460475.0
2025-04-15 10:30:00,495.76,498.02,495.5,496.86,327823.0,494.2419,496.495,493.9827,495.3386,327823.0
2025-04-15 11:00:00,496.75,498.16,496.45,496.51,279180.0,495.2289,496.6346,494.9298,494.9896,279180.0
2025-04-15 11:30:00,496.53,497.71,495.84,497.18,239079.0,495.0096,496.186,494.3217,495.6576,239079.0
2025-04-15 12:00:00,497.25,497.8,496.73,497.18,336638.0,495.7274,496.2757,495.209,495.6576,336638.0
2025-04-15 12:30:00,497.32,497.63,494.93,495.46,246182.0,495.7972,496.1062,493.4145,493.9429,246182.0
2025-04-15 13:00:00,495.38,496.23,493.99,494.26,153924.0,493.8631,494.7105,492.4774,492.7465,153924.0
2025-04-15 13:30:00,494.3,495.6,493.9,494.76,163691.0,492.7864,494.0824,492.3876,493.245,163691.0
2025-04-15 14:00:00,494.73,495.15,493.42,493.99,210595.0,493.2151,493.6338,491.9091,492.4774,210595.0
2025-04-15 14:30:00,494.06,495.55,494.02,495.14,161135.0,492.5471,494.0326,492.5073,493.6238,161135.0
2025-04-15 15:00:00,495.0,495.67,494.28,494.81,246489.0,493.4843,494.1522,492.7665,493.2948,246489.0
2025-04-15 15:30:00,494.87,495.14,493.71,494.2,721516.0,493.3547,493.6238,492.1982,492.6867,721516.0
2025-04-16 09:30:00,488.65,490.66,487.1,487.1,564573.0,487.1537,489.1576,485.6085,485.6085,564573.0
2025-04-16 10:00:00,487.01,489.0,486.81,488.72,297977.0,485.5187,487.5026,485.3193,487.2235,297977.0
2025-04-16 10:30:00,488.72,489.85,488.33,489.2,256408.0,487.2235,488.35,486.8347,487.702,256408.0
2025-04-16 11:00:00,489.29,491.77,488.69,491.37,730951.0,487.7918,490.2642,487.1936,489.8654,730951.0
2025-04-16 11:30:00,491.42,491.46,488.38,488.63,160956.0,489.9152,489.9551,486.8845,487.1338,160956.0
2025-04-16 12:00:00,488.61,488.81,487.86,488.53,122748.0,487.1138,487.3132,486.3661,487.0341,122748.0
2025-04-16 12:30:00,488.49,489.03,487.62,487.98,170276.0,486.9942,487.5325,486.1269,486.4858,170276.0
2025-04-16 13:00:00,487.8,488.7,487.32,488.53,103052.0,486.3063,487.2036,485.8278,487.0341,103052.0
2025-04-16 13:30:00,488.61,488.62,481.61,481.8,550452.0,487.1138,487.1238,480.1353,480.3247,550452.0
2025-04-16 14:00:00,481.65,484.14,481.64,483.45,271909.0,480.1751,482.6575,480.1652,481.9696,271909.0
2025-04-16 14:30:00,483.38,483.58,480.42,480.5,247322.0,481.8998,482.0992,478.9489,479.0287,247322.0
2025-04-16 15:00:00,480.58,480.93,478.23,478.52,380985.0,479.1084,479.4574,476.7656,477.0547,380985.0
2025-04-16 15:30:00,478.69,483.58,478.69,483.19,623189.0,477.2242,482.0992,477.2242,481.7104,623189.0
2025-04-17 09:30:00,485.0,486.57,483.81,485.86,877953.0,483.5149,485.0801,482.3285,484.3723,877953.0
2025-04-17 10:00:00,485.81,486.34,482.63,482.78,276706.0,484.3224,484.8508,481.1521,481.3017,276706.0
2025-04-17 10:30:00,482.75,483.65,481.5,482.57,305784.0,481.2718,482.169,480.0256,481.0923,305784.0
2025-04-17 11:00:00,482.59,486.04,482.54,484.07,273841.0,481.1123,484.5517,481.0624,482.5877,273841.0
2025-04-17 11:30:00,484.06,485.8,483.98,484.15,139851.0,482.5778,484.3124,482.498,482.6675,139851.0
2025-04-17 12:00:00,484.13,487.0,483.69,486.61,325996.0,482.6476,485.5088,482.2089,485.12,325996.0
2025-04-17 12:30:00,486.63,487.46,485.11,487.03,250158.0,485.1399,485.9674,483.6246,485.5387,250158.0
2025-04-17 13:00:00,487.14,487.36,484.95,485.02,113043.0,485.6483,485.8677,483.465,483.5348,113043.0
2025-04-17 13:30:00,484.95,487.4,484.95,486.68,219638.0,483.465,485.9075,483.465,485.1897,219638.0
2025-04-17 14:00:00,486.71,488.16,486.52,487.12,150379.0,485.2197,486.6652,485.0302,485.6284,150379.0
2025-04-17 14:30:00,487.11,487.95,485.76,485.79,188405.0,485.6184,486.4559,484.2726,484.3025,188405.0
2025-04-17 15:00:00,485.78,485.99,484.07,484.6,161579.0,484.2925,484.5019,482.5877,483.1161,161579.0
2025-04-17 15:30:00,484.66,485.73,483.18,483.75,254085.0,483.1759,484.2427,481.7005,482.2687,254085.0
2025-04-21 09:30:00,479.02,479.49,475.66,475.71,1129364.0,477.5532,478.0218,474.2035,474.2533,1129364.0
2025-04-21 10:00:00,475.63,475.63,473.5,473.87,433387.0,474.1736,474.1736,472.0501,472.419,433387.0
2025-04-21 10:30:00,473.86,475.01,472.78,472.99,283923.0,472.409,473.5555,471.3323,471.5417,283923.0
2025-04-21 11:00:00,472.99,473.34,471.33,471.59,293398.0,471.5417,471.8906,469.8867,470.146,293398.0
2025-04-21 11:30:00,471.47,471.78,469.5,469.72,356932.0,470.0263,470.3354,468.0623,468.2817,356932.0
2025-04-21 12:00:00,469.8,470.79,469.8,470.25,230734.0,468.3614,469.3484,468.3614,468.8101,230734.0
2025-04-21 12:30:00,470.24,471.67,469.78,469.9,305679.0,468.8001,470.2257,468.3415,468.4611,305679.0
2025-04-21 13:00:00,469.97,470.3,468.3,468.7,251715.0,468.5309,468.8599,466.866,467.2648,251715.0
2025-04-21 13:30:00,468.63,469.18,467.56,467.74,268144.0,467.195,467.7433,466.1283,466.3077,268144.0
2025-04-21 14:00:00,467.81,468.71,467.33,468.66,218022.0,466.3775,467.2748,465.899,467.2249,218022.0
2025-04-21 14:30:00,468.66,469.28,467.53,467.65,311812.0,467.2249,467.843,466.0984,466.218,311812.0
2025-04-21 15:00:00,467.61,469.8,467.57,469.0,541952.0,466.1781,468.3614,466.1383,467.5639,541952.0
2025-04-21 15:30:00,469.16,473.2,469.08,472.4,592784.0,467.7234,471.751,467.6436,470.9535,592784.0
2025-04-22 09:30:00,478.07,480.03,477.19,479.68,1032515.0,476.6061,478.5601,475.7288,478.2112,1032515.0
2025-04-22 10:00:00,479.8,481.08,479.56,480.77,302878.0,478.3308,479.6069,478.0915,479.2978,302878.0
2025-04-22 10:30:00,480.69,482.42,480.01,482.21,349848.0,479.2181,480.9428,478.5402,480.7334,349848.0
2025-04-22 11:00:00,482.22,483.26,482.18,482.47,248208.0,480.7434,481.7802,480.7035,480.9926,248208.0
2025-04-22 11:30:00,482.48,483.93,481.42,483.59,264989.0,481.0026,482.4482,479.9458,482.1092,264989.0
2025-04-22 12:00:00,483.66,486.48,483.65,485.99,290181.0,482.179,484.9904,482.169,484.5019,290181.0
2025-04-22 12:30:00,485.75,486.31,484.3,484.86,185765.0,484.2626,484.8209,482.817,483.3753,185765.0
2025-04-22 13:00:00,484.85,485.84,480.1,480.3,414768.0,483.3653,484.3523,478.6299,478.8293,414768.0
2025-04-22 13:30:00,480.28,481.55,479.55,479.63,262472.0,478.8093,480.0755,478.0816,478.1613,262472.0
2025-04-22 14:00:00,479.63,483.14,479.6,482.94,184928.0,478.1613,481.6606,478.1314,481.4612,184928.0
2025-04-22 14:30:00,482.85,484.59,482.84,484.19,155149.0,481.3715,483.1061,481.3615,482.7074,155149.0
2025-04-22 15:00:00,484.11,484.44,481.9,482.22,262930.0,482.6276,482.9566,480.4244,480.7434,262930.0
2025-04-22 15:30:00,482.22,484.82,481.81,484.24,435754.0,480.7434,483.3354,480.3347,482.7572,435754.0
2025-04-23 09:30:00,496.69,500.89,495.9,499.54,1775453.0,495.1691,499.3562,494.3815,498.0104,1775453.0
2025-04-23 10:00:00,499.74,501.18,496.98,499.75,434532.0,498.2098,499.6453,495.4582,498.2197,434532.0
2025-04-23 10:30:00,499.75,501.09,498.43,498.63,207610.0,498.2197,499.5556,496.9038,497.1032,207610.0
2025-04-23 11:00:00,498.74,499.58,494.2,495.0,498519.0,497.2128,498.0502,492.6867,493.4843,498519.0
2025-04-23 11:30:00,494.98,495.84,492.23,493.94,302418.0,493.4643,494.3217,490.7227,492.4275,302418.0
2025-04-23 12:00:00,493.94,494.0,490.8,492.92,222114.0,492.4275,492.4873,489.2971,491.4106,222114.0
2025-04-23 12:30:00,492.93,495.05,492.5,494.63,300469.0,491.4206,493.5341,490.9919,493.1154,300469.0
2025-04-23 13:00:00,494.64,495.88,492.85,494.7,264818.0,493.1254,494.3616,491.3409,493.1852,264818.0
2025-04-23 13:30:00,494.91,495.37,492.99,494.83,161060.0,493.3945,493.8531,491.4804,493.3148,161060.0
2025-04-23 14:00:00,494.78,495.28,492.89,493.16,169523.0,493.2649,493.7634,491.3807,491.6499,169523.0
2025-04-23 14:30:00,493.31,494.25,492.52,492.95,147183.0,491.7994,492.7366,491.0119,491.4405,147183.0
2025-04-23 15:00:00,492.85,493.5,490.9,491.45,262321.0,491.3409,491.9889,489.3968,489.9451,262321.0
2025-04-23 15:30:00,491.52,493.69,490.7,492.08,566851.0,490.0149,492.1783,489.1974,490.5732,566851.0
2025-04-24 09:30:00,493.28,496.02,492.22,495.85,409403.0,491.7695,494.5011,490.7128,494.3317,409403.0
2025-04-24 10:00:00,495.77,498.48,495.43,498.36,403110.0,494.2519,496.9536,493.9129,496.834,403110.0
2025-04-24 10:30:00,498.34,499.32,497.35,498.6,387621.0,496.814,497.791,495.8271,497.0732,387621.0
2025-04-24 11:00:00,498.61,499.88,498.15,498.46,224060.0,497.0832,498.3493,496.6246,496.9337,224060.0
2025-04-24 11:30:00,498.48,499.89,498.08,498.85,181663.0,496.9536,498.3593,496.5548,497.3225,181663.0
2025-04-24 12:00:00,498.98,500.8,498.46,500.43,316556.0,497.4521,499.2665,496.9337,498.8976,316556.0
2025-04-24 12:30:00,500.4,501.7,500.24,501.32,192710.0,498.8677,500.1638,498.7082,499.7849,192710.0
2025-04-24 13:00:00,501.34,501.37,500.02,500.92,123414.0,499.8049,499.8348,498.4889,499.3861,123414.0
2025-04-24 13:30:00,501.04,501.46,500.4,501.18,163823.0,499.5058,499.9245,498.8677,499.6453,163823.0
2025-04-24 14:00:00,501.2,502.1,500.97,501.39,229589.0,499.6653,500.5625,499.436,499.8547,229589.0
2025-04-24 14:30:00,501.37,502.63,501.32,501.97,234899.0,499.8348,501.0909,499.7849,500.4329,234899.0
2025-04-24 15:00:00,501.92,501.92,500.28,500.81,1087327.0,500.3831,500.3831,498.7481,499.2765,1087327.0
2025-04-24 15:30:00,500.83,503.0,500.7,502.31,597114.0,499.2964,501.4598,499.1668,500.7719,597114.0
2025-04-25 09:30:00,502.44,503.8,500.7,500.81,584581.0,500.9015,502.2573,499.1668,499.2765,584581.0
2025-04-25 10:00:00,500.9,503.62,499.97,500.58,375022.0,499.3662,502.0779,498.439,499.0472,375022.0
2025-04-25 10:30:00,500.6,502.72,499.75,502.25,168735.0,499.0671,501.1806,498.2197,500.7121,168735.0
2025-04-25 11:00:00,502.33,503.2,501.83,502.26,122637.0,500.7918,501.6592,500.2934,500.722,122637.0
2025-04-25 11:30:00,502.19,503.07,501.6,502.85,122592.0,500.6523,501.5296,500.0641,501.3102,122592.0
2025-04-25 12:00:00,502.82,504.19,502.75,503.98,179539.0,501.2803,502.6461,501.2105,502.4368,179539.0
2025-04-25 12:30:00,504.04,504.79,503.7,504.72,162323.0,502.4966,503.2443,502.1576,503.1745,162323.0
2025-04-25 13:00:00,504.7,506.52,504.47,506.47,242380.0,503.1546,504.969,502.9253,504.9191,242380.0
2025-04-25 13:30:00,506.38,506.39,502.56,503.55,239697.0,504.8294,504.8394,501.0211,502.0081,239697.0
2025-04-25 14:00:00,503.56,505.65,503.29,505.28,144890.0,502.0181,504.1017,501.7489,503.7328,144890.0
2025-04-25 14:30:00,505.31,506.25,504.95,505.42,198174.0,503.7627,504.6998,503.4038,503.8724,198174.0
2025-04-25 15:00:00,505.36,506.11,505.14,505.24,364489.0,503.8125,504.5602,503.5932,503.6929,364489.0
2025-04-25 15:30:00,505.14,506.4,504.41,505.99,332215.0,503.5932,504.8494,502.8655,504.4406,332215.0
2025-04-28 09:30:00,506.81,508.74,505.75,505.78,758459.0,505.2581,507.1822,504.2013,504.2313,758459.0
2025-04-28 10:00:00,505.75,507.44,505.22,506.4,263418.0,504.2013,505.8862,503.673,504.8494,263418.0
2025-04-28 10:30:00,506.45,507.23,505.3,506.02,203382.0,504.8992,505.6768,503.7527,504.4705,203382.0
2025-04-28 11:00:00,506.06,506.54,502.87,502.97,504154.0,504.5104,504.9889,501.3302,501.4299,504154.0
2025-04-28 11:30:00,502.94,504.2,502.85,503.22,157765.0,501.4,502.6561,501.3102,501.6791,157765.0
2025-04-28 12:00:00,503.19,503.35,501.6,501.87,126097.0,501.6492,501.8087,500.0641,500.3332,126097.0
2025-04-28 12:30:00,501.96,503.19,501.82,502.24,104065.0,500.423,501.6492,500.2834,500.7021,104065.0
2025-04-28 13:00:00,502.33,502.63,501.09,501.26,101648.0,500.7918,501.0909,499.5556,499.7251,101648.0
2025-04-28 13:30:00,501.18,503.56,500.96,503.46,142297.0,499.6453,502.0181,499.426,501.9184,142297.0
2025-04-28 14:00:00,503.43,504.36,503.13,504.04,98401.0,501.8885,502.8156,501.5894,502.4966,98401.0
2025-04-28 14:30:00,504.19,504.62,503.7,504.37,116286.0,502.6461,503.0748,502.1576,502.8256,116286.0
2025-04-28 15:00:00,504.39,506.3,504.28,506.06,163872.0,502.8455,504.7497,502.7359,504.5104,163872.0
2025-04-28 15:30:00,505.9,507.56,505.57,506.39,244580.0,504.3509,506.0058,504.0219,504.8394,244580.0
2025-04-29 09:30:00,504.54,507.04,504.26,506.03,847792.0,502.9951,505.4874,502.7159,504.4805,847792.0
2025-04-29 10:00:00,505.96,508.04,504.97,505.3,292858.0,504.4107,506.4843,503.4237,503.7527,292858.0
2025-04-29 10:30:00,505.5,508.34,505.43,508.24,187412.0,503.9521,506.7834,503.8823,506.6837,187412.0
2025-04-29 11:00:00,508.28,508.51,506.53,507.58,156506.0,506.7236,506.9529,504.979,506.0257,156506.0
2025-04-29 11:30:00,507.58,508.05,506.33,507.09,128366.0,506.0257,506.4943,504.7796,505.5372,128366.0
2025-04-29 12:00:00,507.28,508.64,507.08,508.22,133107.0,505.7267,507.0825,505.5273,506.6638,133107.0
2025-04-29 12:30:00,508.15,508.43,506.03,506.52,118964.0,506.594,506.8731,504.4805,504.969,118964.0
2025-04-29 13:00:00,506.57,508.25,506.23,507.98,93295.0,505.0188,506.6937,504.6799,506.4245,93295.0
2025-04-29 13:30:00,507.98,510.24,507.87,509.85,330539.0,506.4245,508.6776,506.3149,508.2888,330539.0
2025-04-29 14:00:00,509.93,510.55,509.31,510.02,209644.0,508.3685,508.9867,507.7504,508.4583,209644.0
2025-04-29 14:30:00,510.04,510.33,509.33,509.48,183171.0,508.4782,508.7673,507.7704,507.9199,183171.0
2025-04-29 15:00:00,509.55,510.4,509.41,509.71,691879.0,507.9897,508.8371,507.8501,508.1492,691879.0
2025-04-29 15:30:00,509.83,510.44,509.04,509.36,242758.0,508.2689,508.877,507.4813,507.8003,242758.0
2025-04-30 09:30:00,503.26,503.27,497.76,498.08,1084639.0,501.719,501.7289,496.2358,496.5548,1084639.0
2025-04-30 10:00:00,498.08,502.32,497.85,502.17,289671.0,496.5548,500.7819,496.3255,500.6323,289671.0
2025-04-30 10:30:00,502.12,503.2,501.25,502.72,328665.0,500.5825,501.6592,499.7151,501.1806,328665.0
2025-04-30 11:00:00,502.66,505.23,502.65,504.6,262871.0,501.1208,503.6829,501.1108,503.0549,262871.0
2025-04-30 11:30:00,504.64,505.35,504.26,504.99,215224.0,503.0947,503.8026,502.7159,503.4437,215224.0
2025-04-30 12:00:00,505.06,505.77,503.51,503.79,238782.0,503.5135,504.2213,501.9682,502.2474,238782.0
2025-04-30 12:30:00,503.75,505.31,503.24,505.12,156801.0,502.2075,503.7627,501.699,503.5733,156801.0
2025-04-30 13:00:00,505.08,505.64,502.92,505.56,165895.0,503.5334,504.0917,501.38,504.0119,165895.0
2025-04-30 13:30:00,505.53,506.53,505.33,505.97,148728.0,503.982,504.979,503.7826,504.4207,148728.0
2025-04-30 14:00:00,506.03,508.31,505.35,505.94,264552.0,504.4805,506.7535,503.8026,504.3908,264552.0
2025-04-30 14:30:00,505.92,506.53,504.75,505.19,191987.0,504.3708,504.979,503.2044,503.6431,191987.0
2025-04-30 15:00:00,505.49,506.49,505.23,505.38,126079.0,503.9421,504.9391,503.6829,503.8325,126079.0
2025-04-30 15:30:00,505.46,511.5,504.98,509.5,991211.0,503.9122,509.9337,503.4337,507.9399,991211.0
2025-05-01 09:30:00,515.13,515.98,513.56,513.76,1133704.0,513.5526,514.4,511.9874,512.1868,1133704.0
2025-05-01 10:00:00,514.32,516.72,513.66,516.61,349570.0,512.7451,515.1378,512.0871,515.0281,349570.0
2025-05-01 10:30:00,516.6,517.84,515.8,517.82,467342.0,515.0181,516.2543,514.2206,516.2344,467342.0
2025-05-01 11:00:00,517.86,518.44,517.2,517.64,365342.0,516.2743,516.8525,515.6163,516.0549,365342.0
2025-05-01 11:30:00,517.73,517.87,514.47,515.07,206964.0,516.1447,516.2842,512.8946,513.4928,206964.0
2025-05-01 12:00:00,515.11,515.88,513.9,515.02,152235.0,513.5327,514.3003,512.3264,513.443,152235.0
2025-05-01 12:30:00,514.94,515.58,514.0,514.4,135373.0,513.3632,514.0012,512.4261,512.8249,135373.0
2025-05-01 13:00:00,514.47,516.52,514.4,515.85,138053.0,512.8946,514.9384,512.8249,514.2704,138053.0
2025-05-01 13:30:00,515.98,516.3,514.64,515.34,100727.0,514.4,514.719,513.0641,513.762,100727.0
2025-05-01 14:00:00,515.29,516.88,515.18,516.47,144858.0,513.7121,515.2973,513.6025,514.8885,144858.0
2025-05-01 14:30:00,516.46,517.16,516.23,516.23,170419.0,514.8786,515.5764,514.6493,514.6493,170419.0
2025-05-01 15:00:00,516.34,516.62,515.55,516.6,188172.0,514.7589,515.0381,513.9713,515.0181,188172.0
2025-05-01 15:30:00,516.61,516.84,512.77,513.33,360063.0,515.0281,515.2574,511.1999,511.7581,360063.0
2025-05-02 09:30:00,519.12,519.77,516.89,518.04,697844.0,517.5304,518.1784,515.3072,516.4537,697844.0
2025-05-02 10:00:00,518.15,520.57,517.75,520.53,396854.0,516.5634,518.976,516.1646,518.9361,396854.0
2025-05-02 10:30:00,520.54,520.54,519.1,520.09,189122.0,518.9461,518.9461,517.5105,518.4974,189122.0
2025-05-02 11:00:00,520.09,520.35,518.89,519.04,434448.0,518.4974,518.7566,517.3011,517.4507,434448.0
2025-05-02 11:30:00,519.06,520.61,518.84,520.47,275716.0,517.4706,519.0158,517.2513,518.8763,275716.0
2025-05-02 12:00:00,520.47,522.02,520.4,521.3,298980.0,518.8763,520.4215,518.8065,519.7037,298980.0
2025-05-02 12:30:00,521.37,522.13,521.32,521.62,142422.0,519.7735,520.5312,519.7237,520.0228,142422.0
2025-05-02 13:00:00,521.64,521.85,520.57,520.97,226256.0,520.0427,520.252,518.976,519.3747,226256.0
2025-05-02 13:30:00,520.97,521.7,520.65,521.38,149800.0,519.3747,520.1025,519.0557,519.7835,149800.0
2025-05-02 14:00:00,521.36,522.04,521.33,521.76,187769.0,519.7636,520.4415,519.7336,520.1623,187769.0
2025-05-02 14:30:00,521.76,522.41,520.7,521.25,222787.0,520.1623,520.8103,519.1056,519.6539,222787.0
2025-05-02 15:00:00,521.23,522.0,520.41,521.74,458114.0,519.6339,520.4016,518.8165,520.1424,458114.0
2025-05-02 15:30:00,521.74,521.9,520.31,520.8,842437.0,520.1424,520.3019,518.7168,519.2053,842437.0
2025-05-05 09:30:00,517.08,517.78,516.27,517.5,846811.0,515.4967,516.1945,514.6891,515.9154,846811.0
2025-05-05 10:00:00,517.62,518.66,516.94,518.13,290838.0,516.035,517.0718,515.3571,516.5434,290838.0
2025-05-05 10:30:00,518.14,519.49,517.43,519.3,156487.0,516.5534,517.8993,515.8456,517.7099,156487.0
2025-05-05 11:00:00,519.25,519.59,518.83,519.1,207437.0,517.66,517.999,517.2413,517.5105,207437.0
2025-05-05 11:30:00,519.21,519.44,518.3,519.34,86853.0,517.6201,517.8494,516.7129,517.7497,86853.0
2025-05-05 12:00:00,519.32,520.16,519.17,519.93,128529.0,517.7298,518.5672,517.5803,518.3379,128529.0
2025-05-05 12:30:00,519.93,520.16,519.5,519.91,120084.0,518.3379,518.5672,517.9092,518.318,120084.0
2025-05-05 13:00:00,519.91,519.94,519.2,519.48,92026.0,518.318,518.3479,517.6102,517.8893,92026.0
2025-05-05 13:30:00,519.4,520.33,519.4,519.99,108143.0,517.8096,518.7367,517.8096,518.3977,108143.0
2025-05-05 14:00:00,519.96,520.6,519.89,520.39,120111.0,518.3678,519.0059,518.2981,518.7965,120111.0
2025-05-05 14:30:00,520.38,520.85,520.0,520.07,224282.0,518.7866,519.2551,518.4077,518.4775,224282.0
2025-05-05 15:00:00,520.0,520.11,518.92,519.1,312339.0,518.4077,518.5174,517.331,517.5105,312339.0
2025-05-05 15:30:00,519.0,519.65,517.57,517.98,274642.0,517.4108,518.0588,515.9852,516.3939,274642.0
2025-05-06 09:30:00,512.89,514.4,511.94,512.38,444116.0,511.3195,512.8249,510.3724,510.811,444116.0
2025-05-06 10:00:00,512.36,515.54,512.08,515.31,769078.0,510.7911,513.9614,510.512,513.7321,769078.0
2025-05-06 10:30:00,515.43,516.0,515.06,515.45,235401.0,513.8517,514.42,513.4828,513.8716,235401.0
2025-05-06 11:00:00,515.48,516.4,515.23,516.18,161310.0,513.9016,514.8187,513.6523,514.5994,161310.0
2025-05-06 11:30:00,516.25,516.5,514.91,515.06,110581.0,514.6692,514.9184,513.3333,513.4828,110581.0
2025-05-06 12:00:00,515.06,517.83,514.88,515.24,249592.0,513.4828,516.2444,513.3034,513.6623,249592.0
2025-05-06 12:30:00,515.29,516.05,513.96,514.03,153343.0,513.7121,514.4698,512.3862,512.456,153343.0
2025-05-06 13:00:00,513.99,515.24,513.99,514.41,126632.0,512.4161,513.6623,512.4161,512.8348,126632.0
2025-05-06 13:30:00,514.41,514.83,513.18,513.3,133583.0,512.8348,513.2535,511.6086,511.7282,133583.0
2025-05-06 14:00:00,513.31,515.2,513.3,515.18,117718.0,511.7382,513.6224,511.7282,513.6025,117718.0
2025-05-06 14:30:00,515.17,515.7,514.74,515.7,86688.0,513.5925,514.1209,513.1638,514.1209,86688.0
2025-05-06 15:00:00,515.54,515.61,514.69,515.43,125553.0,513.9614,514.0312,513.114,513.8517,125553.0
2025-05-06 15:30:00,515.47,515.97,513.54,513.66,446591.0,513.8916,514.3901,511.9675,512.0871,446591.0
2025-05-07 09:30:00,514.92,516.21,514.32,516.02,524918.0,513.3433,514.6293,512.7451,514.4399,524918.0
2025-05-07 10:00:00,515.96,516.54,515.68,516.42,176163.0,514.3801,514.9583,514.1009,514.8387,176163.0
2025-05-07 10:30:00,516.42,516.54,513.82,514.25,212471.0,514.8387,514.9583,512.2466,512.6753,212471.0
2025-05-07 11:00:00,514.24,514.31,513.25,513.96,285482.0,512.6654,512.7351,511.6784,512.3862,285482.0
2025-05-07 11:30:00,513.96,514.86,513.5,514.7,273739.0,512.3862,513.2835,511.9276,513.1239,273739.0
2025-05-07 12:00:00,514.66,515.1,513.95,513.95,118601.0,513.0841,513.5227,512.3762,512.3762,118601.0
2025-05-07 12:30:00,513.98,516.01,513.96,515.88,149286.0,512.4061,514.4299,512.3862,514.3003,149286.0
2025-05-07 13:00:00,515.83,516.43,515.51,515.86,69607.0,514.2505,514.8486,513.9315,514.2804,69607.0
2025-05-07 13:30:00,515.85,516.02,513.65,514.0,199400.0,514.2704,514.4399,512.0772,512.4261,199400.0
2025-05-07 14:00:00,513.94,515.21,511.1,512.8,251130.0,512.3663,513.6324,509.535,511.2298,251130.0
2025-05-07 14:30:00,512.92,515.86,512.28,515.51,271373.0,511.3494,514.2804,510.7114,513.9315,271373.0
2025-05-07 15:00:00,515.38,515.58,512.72,512.86,206806.0,513.8019,514.0012,511.15,511.2896,206806.0
2025-05-07 15:30:00,512.75,518.18,512.5,515.88,635307.0,511.1799,516.5933,510.9307,514.3003,635307.0
2025-05-08 09:30:00,519.54,519.91,518.04,518.5,354889.0,517.9491,518.318,516.4537,516.9123,354889.0
2025-05-08 10:00:00,518.43,519.15,516.88,518.81,224290.0,516.8425,517.5603,515.2973,517.2214,224290.0
2025-05-08 10:30:00,518.86,519.49,516.34,517.15,197737.0,517.2712,517.8993,514.7589,515.5664,197737.0
2025-05-08 11:00:00,517.0,521.2,516.68,520.24,292460.0,515.4169,519.604,515.0979,518.647,292460.0
2025-05-08 11:30:00,520.41,523.59,519.8,522.5,407724.0,518.8165,521.9867,518.2083,520.9001,407724.0
2025-05-08 12:00:00,522.5,523.66,522.42,522.88,288521.0,520.9001,522.0565,520.8203,521.2789,288521.0
2025-05-08 12:30:00,522.88,524.23,522.76,524.06,167960.0,521.2789,522.6248,521.1593,522.4553,167960.0
2025-05-08 13:00:00,524.03,524.09,522.9,523.18,120730.0,522.4254,522.4852,521.2988,521.578,120730.0
2025-05-08 13:30:00,523.2,523.38,521.73,521.89,138019.0,521.5979,521.7774,520.1324,520.2919,138019.0
2025-05-08 14:00:00,521.8,522.72,521.58,522.09,110114.0,520.2022,521.1194,519.9829,520.4913,110114.0
2025-05-08 14:30:00,522.18,523.12,522.18,522.41,106186.0,520.581,521.5182,520.581,520.8103,106186.0
2025-05-08 15:00:00,522.38,523.38,521.79,523.01,273145.0,520.7804,521.7774,520.1922,521.4085,273145.0
2025-05-08 15:30:00,523.06,523.11,518.93,519.27,481913.0,521.4583,521.5082,517.341,517.6799,481913.0
2025-05-09 09:30:00,520.69,521.64,520.16,521.13,443364.0,519.0956,520.0427,518.5672,519.5343,443364.0
2025-05-09 10:00:00,521.1,521.51,518.29,518.84,323998.0,519.5043,519.9131,516.703,517.2513,323998.0
2025-05-09 10:30:00,518.83,519.15,517.36,518.9,269343.0,517.2413,517.5603,515.7758,517.3111,269343.0
2025-05-09 11:00:00,518.92,519.59,518.45,518.95,370053.0,517.331,517.999,516.8625,517.3609,370053.0
2025-05-09 11:30:00,518.85,519.89,518.35,519.85,240030.0,517.2612,518.2981,516.7628,518.2582,240030.0
2025-05-09 12:00:00,519.84,519.89,517.96,518.3,152168.0,518.2482,518.2981,516.374,516.7129,152168.0
2025-05-09 12:30:00,518.21,518.87,517.56,517.84,106405.0,516.6232,517.2812,515.9752,516.2543,106405.0
2025-05-09 13:00:00,517.83,518.83,517.42,518.43,143548.0,516.2444,517.2413,515.8356,516.8425,143548.0
2025-05-09 13:30:00,518.47,519.66,518.0,519.57,241075.0,516.8824,518.0688,516.4138,517.979,241075.0
2025-05-09 14:00:00,519.53,519.6,518.54,518.66,93362.0,517.9392,518.0089,516.9522,517.0718,93362.0
2025-05-09 14:30:00,518.7,519.43,518.65,519.2,83980.0,517.1117,517.8395,517.0618,517.6102,83980.0
2025-05-09 15:00:00,519.25,520.15,519.21,519.32,162574.0,517.66,518.5573,517.6201,517.7298,162574.0
2025-05-09 15:30:00,519.3,519.48,518.55,518.62,505005.0,517.7099,517.8893,516.9622,517.0319,505005.0
2025-05-12 09:30:00,534.51,534.75,531.67,531.98,1438270.0,532.8733,533.1125,530.042,530.351,1438270.0
2025-05-12 10:00:00,532.14,533.56,531.22,531.52,490672.0,530.5105,531.9262,529.5934,529.8924,490672.0
2025-05-12 10:30:00,531.54,533.3,530.39,532.27,432834.0,529.9124,531.667,528.7659,530.6401,432834.0
2025-05-12 11:00:00,532.3,532.89,531.46,532.06,302411.0,530.6701,531.2582,529.8326,530.4308,302411.0
2025-05-12 11:30:00,532.07,532.52,531.34,531.46,204983.0,530.4408,530.8894,529.713,529.8326,204983.0
2025-05-12 12:00:00,531.5,532.95,531.3,532.46,156834.0,529.8725,531.3181,529.6731,530.8296,156834.0
2025-05-12 12:30:00,532.49,534.24,532.44,534.11,225439.0,530.8595,532.6041,530.8096,532.4745,225439.0
2025-05-12 13:00:00,534.17,535.35,534.02,534.34,242817.0,532.5343,533.7107,532.3848,532.7038,242817.0
2025-05-12 13:30:00,534.39,534.98,534.23,534.56,231241.0,532.7537,533.3418,532.5941,532.9231,231241.0
2025-05-12 14:00:00,534.56,535.14,534.41,534.93,184183.0,532.9231,533.5014,532.7736,533.292,184183.0
2025-05-12 14:30:00,534.99,535.49,534.52,534.56,206478.0,533.3518,533.8503,532.8833,532.9231,206478.0
2025-05-12 15:00:00,534.54,535.15,534.21,534.51,452046.0,532.9032,533.5113,532.5742,532.8733,452046.0
2025-05-12 15:30:00,534.46,535.9,533.9,535.77,881633.0,532.8234,534.259,532.2652,534.1294,881633.0
2025-05-13 09:30:00,536.33,538.18,535.78,537.96,837947.0,534.6877,536.532,534.1394,536.3127,837947.0
2025-05-13 10:00:00,538.05,540.43,537.99,539.45,559272.0,536.4024,538.7752,536.3426,537.7982,559272.0
2025-05-13 10:30:00,539.51,539.92,538.78,539.69,347573.0,537.858,538.2667,537.1302,538.0374,347573.0
2025-05-13 11:00:00,539.66,540.59,539.37,540.25,337203.0,538.0075,538.9347,537.7184,538.5957,337203.0
2025-05-13 11:30:00,540.23,540.91,539.94,540.16,384528.0,538.5758,539.2537,538.2867,538.506,384528.0
2025-05-13 12:00:00,540.18,540.35,539.55,540.19,283394.0,538.5259,538.6954,537.8979,538.5359,283394.0
2025-05-13 12:30:00,540.21,540.82,539.89,540.51,238079.0,538.5558,539.164,538.2368,538.8549,238079.0
2025-05-13 13:00:00,540.47,540.86,540.2,540.81,377609.0,538.815,539.2038,538.5459,539.154,377609.0
2025-05-13 13:30:00,540.82,541.48,540.41,540.41,310795.0,539.164,539.8219,538.7552,538.7552,310795.0
2025-05-13 14:00:00,540.45,540.8,540.01,540.41,200985.0,538.7951,539.144,538.3564,538.7552,200985.0
2025-05-13 14:30:00,540.45,541.15,540.04,541.05,298513.0,538.7951,539.493,538.3864,539.3933,298513.0
2025-05-13 15:00:00,541.04,541.35,540.71,540.89,584235.0,539.3833,539.6923,539.0543,539.2337,584235.0
2025-05-13 15:30:00,540.91,541.47,539.31,539.37,719354.0,539.2537,539.812,537.6586,537.7184,719354.0
2025-05-14 09:30:00,540.37,541.42,539.11,540.07,748403.0,538.7153,539.7621,537.4592,538.4163,748403.0
2025-05-14 10:00:00,540.09,540.33,539.05,540.03,299797.0,538.4362,538.6755,537.3994,538.3764,299797.0
2025-05-14 10:30:00,540.08,540.39,539.46,540.09,202454.0,538.4262,538.7353,537.8081,538.4362,202454.0
2025-05-14 11:00:00,540.08,540.57,538.48,540.43,257264.0,538.4262,538.9147,536.8311,538.7752,257264.0
2025-05-14 11:30:00,540.33,540.83,540.24,540.53,183386.0,538.6755,539.1739,538.5857,538.8748,183386.0
2025-05-14 12:00:00,540.49,541.0,540.25,540.44,144160.0,538.835,539.3434,538.5957,538.7851,144160.0
2025-05-14 12:30:00,540.46,541.04,539.72,539.99,210378.0,538.8051,539.3833,538.0673,538.3365,210378.0
2025-05-14 13:00:00,540.02,540.02,538.24,538.98,198093.0,538.3664,538.3664,536.5919,537.3296,198093.0
2025-05-14 13:30:00,538.99,539.98,538.88,539.88,149778.0,537.3396,538.3265,537.2299,538.2268,149778.0
2025-05-14 14:00:00,539.92,540.22,539.2,539.47,218204.0,538.2667,538.5658,537.5489,537.8181,218204.0
2025-05-14 14:30:00,539.47,540.72,539.45,540.16,188255.0,537.8181,539.0643,537.7982,538.506,188255.0
2025-05-14 15:00:00,540.18,540.3,539.15,539.6,290396.0,538.5259,538.6456,537.4991,537.9477,290396.0
2025-05-14 15:30:00,539.57,540.6,539.05,540.08,494207.0,537.9178,538.9446,537.3994,538.4262,494207.0
2025-05-15 09:30:00,538.26,539.06,537.84,538.77,459610.0,536.6118,537.4094,536.1931,537.1202,459610.0
2025-05-15 10:00:00,538.82,539.74,538.29,538.56,300550.0,537.1701,538.0873,536.6417,536.9109,300550.0
2025-05-15 10:30:00,538.56,539.26,538.07,539.26,303621.0,536.9109,537.6087,536.4224,537.6087,303621.0
2025-05-15 11:00:00,539.25,541.34,539.16,540.82,263850.0,537.5988,539.6824,537.509,539.164,263850.0
2025-05-15 11:30:00,540.87,541.84,540.61,541.49,208644.0,539.2138,540.1808,538.9546,539.8319,208644.0
2025-05-15 12:00:00,541.51,542.36,541.24,541.63,281303.0,539.8518,540.6992,539.5827,539.9715,281303.0
2025-05-15 12:30:00,541.6,542.55,541.28,542.52,225814.0,539.9416,540.8887,539.6226,540.8588,225814.0
2025-05-15 13:00:00,542.54,543.25,542.38,542.97,208752.0,540.8787,541.5865,540.7192,541.3074,208752.0
2025-05-15 13:30:00,542.99,542.99,542.13,542.22,155909.0,541.3273,541.3273,540.47,540.5597,155909.0
2025-05-15 14:00:00,542.22,542.29,541.16,541.87,218649.0,540.5597,540.6295,539.5029,540.2107,218649.0
2025-05-15 14:30:00,541.86,542.63,541.82,542.09,166916.0,540.2008,540.9684,540.1609,540.4301,166916.0
2025-05-15 15:00:00,542.12,542.62,540.84,541.24,283424.0,540.46,540.9585,539.1839,539.5827,283424.0
2025-05-15 15:30:00,541.19,542.76,541.19,542.75,598545.0,539.5328,541.098,539.5328,541.0881,598545.0
2025-05-16 09:30:00,543.47,543.64,542.36,543.41,645978.0,541.8058,541.9753,540.6992,541.746,645978.0
2025-05-16 10:00:00,543.51,543.85,542.61,543.21,318592.0,541.8457,542.1847,540.9485,541.5466,318592.0
2025-05-16 10:30:00,543.18,543.18,541.7,542.8,332851.0,541.5167,541.5167,540.0413,541.1379,332851.0
2025-05-16 11:00:00,542.79,543.35,542.71,543.19,210774.0,541.1279,541.6862,541.0482,541.5267,210774.0
2025-05-16 11:30:00,543.2,543.83,543.2,543.35,183348.0,541.5367,542.1647,541.5367,541.6862,183348.0
2025-05-16 12:00:00,543.29,544.44,543.25,544.24,193096.0,541.6264,542.7729,541.5865,542.5735,193096.0
2025-05-16 12:30:00,544.25,544.63,543.99,544.43,168457.0,542.5835,542.9623,542.3243,542.7629,168457.0
2025-05-16 13:00:00,544.4,545.35,544.27,545.16,183925.0,542.733,543.6801,542.6034,543.4907,183925.0
2025-05-16 13:30:00,545.2,545.51,544.71,544.91,201448.0,543.5305,543.8396,543.0421,543.2414,201448.0
2025-05-16 14:00:00,544.9,545.48,544.79,545.33,170568.0,543.2315,543.8097,543.1218,543.6602,170568.0
2025-05-16 14:30:00,545.34,546.03,545.24,545.59,183929.0,543.6701,544.358,543.5704,543.9194,183929.0
2025-05-16 15:00:00,545.59,546.33,545.59,545.86,303033.0,543.9194,544.6571,543.9194,544.1885,303033.0
2025-05-16 15:30:00,545.86,546.47,545.3,546.25,579853.0,544.1885,544.7967,543.6302,544.5773,579853.0
2025-05-19 09:30:00,540.63,543.63,540.58,543.5,802741.0,538.9745,541.9654,538.9247,541.8358,802741.0
2025-05-19 10:00:00,543.47,545.37,543.3,544.42,522050.0,541.8058,543.7,541.6364,542.7529,522050.0
2025-05-19 10:30:00,544.42,545.01,543.82,544.16,346646.0,542.7529,543.3411,542.1548,542.4937,346646.0
2025-05-19 11:00:00,544.18,544.97,544.13,544.51,229724.0,542.5137,543.3013,542.4638,542.8427,229724.0
2025-05-19 11:30:00,544.41,545.79,544.41,545.23,241720.0,542.743,544.1187,542.743,543.5605,241720.0
2025-05-19 12:00:00,545.25,546.15,545.05,546.0,408517.0,543.5804,544.4776,543.381,544.3281,408517.0
2025-05-19 12:30:00,546.03,546.72,545.64,546.54,251615.0,544.358,545.0459,543.9692,544.8664,251615.0
2025-05-19 13:00:00,546.53,547.45,546.46,547.08,230421.0,544.8565,545.7737,544.7867,545.4048,230421.0
2025-05-19 13:30:00,547.02,547.36,546.32,546.35,203859.0,545.345,545.6839,544.6471,544.677,203859.0
2025-05-19 14:00:00,546.33,546.51,545.44,545.79,352022.0,544.6571,544.8365,543.7698,544.1187,352022.0
2025-05-19 14:30:00,545.8,546.48,545.66,546.39,144011.0,544.1287,544.8066,543.9891,544.7169,144011.0
2025-05-19 15:00:00,546.4,546.62,545.24,545.62,174557.0,544.7269,544.9462,543.5704,543.9493,174557.0
2025-05-19 15:30:00,545.62,547.17,545.62,546.83,550083.0,543.9493,545.4945,543.9493,545.1556,550083.0
2025-05-20 09:30:00,545.22,545.65,544.24,544.96,840866.0,543.5505,543.9792,542.5735,543.2913,840866.0
2025-05-20 10:00:00,544.97,545.53,544.54,545.05,270131.0,543.3013,543.8595,542.8726,543.381,270131.0
2025-05-20 10:30:00,544.99,546.06,544.77,545.07,156842.0,543.3212,544.3879,543.1019,543.4009,156842.0
2025-05-20 11:00:00,545.0,545.68,544.65,545.51,157144.0,543.3312,544.0091,542.9822,543.8396,157144.0
2025-05-20 11:30:00,545.49,545.56,544.61,545.27,136070.0,543.8197,543.8894,542.9424,543.6003,136070.0
2025-05-20 12:00:00,545.23,545.41,544.4,544.8,149886.0,543.5605,543.7399,542.733,543.1318,149886.0
2025-05-20 12:30:00,544.82,545.61,544.81,545.43,118106.0,543.1517,543.9393,543.1417,543.7598,118106.0
2025-05-20 13:00:00,545.46,545.83,545.31,545.52,163706.0,543.7898,544.1586,543.6402,543.8496,163706.0
2025-05-20 13:30:00,545.54,545.58,544.57,545.06,421973.0,543.8695,543.9094,542.9025,543.391,421973.0
2025-05-20 14:00:00,545.07,545.25,542.92,543.11,263362.0,543.4009,543.5804,541.2575,541.4469,263362.0
2025-05-20 14:30:00,543.01,543.8,542.89,543.17,157011.0,541.3473,542.1348,541.2276,541.5068,157011.0
2025-05-20 15:00:00,543.12,543.85,541.99,543.53,999597.0,541.4569,542.1847,540.3304,541.8657,999597.0
2025-05-20 15:30:00,543.61,545.07,543.6,544.91,303390.0,541.9454,543.4009,541.9354,543.2414,303390.0
2025-05-21 09:30:00,540.91,542.79,540.89,542.2,407374.0,539.2537,541.1279,539.2337,540.5397,407374.0
2025-05-21 10:00:00,542.27,543.61,541.96,542.0,287931.0,540.6095,541.9454,540.3005,540.3403,287931.0
2025-05-21 10:30:00,542.0,542.97,541.37,542.97,317174.0,540.3403,541.3074,539.7123,541.3074,317174.0
2025-05-21 11:00:00,542.92,544.36,542.67,543.98,216624.0,541.2575,542.6931,541.0083,542.3143,216624.0
2025-05-21 11:30:00,543.99,544.33,543.5,543.94,192905.0,542.3243,542.6632,541.8358,542.2744,192905.0
2025-05-21 12:00:00,543.92,544.45,543.68,544.0,123421.0,542.2545,542.7828,542.0152,542.3342,123421.0
2025-05-21 12:30:00,543.95,544.7,543.78,543.78,118002.0,542.2844,543.0321,542.1149,542.1149,118002.0
2025-05-21 13:00:00,543.81,543.98,537.34,537.43,393907.0,542.1448,542.3143,535.6946,535.7843,393907.0
2025-05-21 13:30:00,537.43,540.28,536.61,538.79,383971.0,535.7843,538.6256,534.9669,537.1402,383971.0
2025-05-21 14:00:00,538.83,539.0,536.97,537.97,282784.0,537.1801,537.3495,535.3258,536.3227,282784.0
2025-05-21 14:30:00,537.92,538.89,536.63,536.83,240534.0,536.2728,537.2399,534.9868,535.1862,240534.0
2025-05-21 15:00:00,536.9,537.32,534.82,535.23,482696.0,535.256,535.6747,533.1823,533.5911,482696.0
2025-05-21 15:30:00,535.21,537.35,535.21,535.86,601282.0,533.5711,535.7046,533.5711,534.2191,601282.0
2025-05-22 09:30:00,535.6,537.11,534.44,536.99,626450.0,533.9599,535.4653,532.8035,535.3457,626450.0
2025-05-22 10:00:00,536.96,537.86,535.48,535.74,342716.0,535.3158,536.213,533.8403,534.0995,342716.0
2025-05-22 10:30:00,535.81,536.24,534.55,535.82,225987.0,534.1693,534.598,532.9132,534.1793,225987.0
2025-05-22 11:00:00,536.0,536.64,535.31,535.53,151288.0,534.3587,534.9968,533.6708,533.8902,151288.0
2025-05-22 11:30:00,535.49,537.15,535.47,537.05,205042.0,533.8503,535.5052,533.8303,535.4055,205042.0
2025-05-22 12:00:00,537.1,538.3,536.66,537.12,180412.0,535.4554,536.6517,535.0167,535.4753,180412.0
2025-05-22 12:30:00,537.15,537.19,535.92,535.97,119346.0,535.5052,535.5451,534.279,534.3288,119346.0
2025-05-22 13:00:00,536.01,537.57,535.57,537.41,234000.0,534.3687,535.9239,533.93,535.7644,234000.0
2025-05-22 13:30:00,537.42,538.48,537.13,538.08,152429.0,535.7744,536.8311,535.4853,536.4324,152429.0
2025-05-22 14:00:00,538.04,538.64,537.8,538.26,185339.0,536.3925,536.9906,536.1532,536.6118,185339.0
2025-05-22 14:30:00,538.21,538.73,537.66,538.52,342854.0,536.562,537.0804,536.0136,536.871,342854.0
2025-05-22 15:00:00,538.59,539.23,538.38,539.11,591812.0,536.9408,537.5788,536.7314,537.4592,591812.0
2025-05-22 15:30:00,539.11,539.17,535.52,535.94,827229.0,537.4592,537.519,533.8802,534.2989,827229.0
2025-05-23 09:30:00,529.43,531.42,529.11,530.16,1559404.0,527.8088,529.7927,527.4898,528.5366,1559404.0
2025-05-23 10:00:00,530.3,532.04,530.06,531.03,421498.0,528.6762,530.4108,528.4369,529.4039,421498.0
2025-05-23 10:30:00,531.02,532.16,530.4,530.48,225815.0,529.394,530.5305,528.7759,528.8556,225815.0
2025-05-23 11:00:00,530.52,531.78,530.23,531.72,305195.0,528.8955,530.1516,528.6064,530.0918,305195.0
2025-05-23 11:30:00,531.74,532.87,531.3,531.3,187140.0,530.1118,531.2383,529.6731,529.6731,187140.0
2025-05-23 12:00:00,531.38,532.32,530.84,531.93,225335.0,529.7529,530.69,529.2145,530.3012,225335.0
2025-05-23 12:30:00,531.88,532.78,531.28,532.25,134514.0,530.2513,531.1486,529.6532,530.6202,134514.0
2025-05-23 13:00:00,532.18,534.21,531.99,534.14,197550.0,530.5504,532.5742,530.361,532.5044,197550.0
2025-05-23 13:30:00,534.13,534.49,533.19,533.93,192784.0,532.4944,532.8533,531.5573,532.2951,192784.0
2025-05-23 14:00:00,533.91,534.81,533.19,533.75,266347.0,532.2751,533.1724,531.5573,532.1156,266347.0
2025-05-23 14:30:00,533.82,534.52,533.48,533.78,209329.0,532.1854,532.8833,531.8464,532.1455,209329.0
2025-05-23 15:00:00,533.81,534.44,532.58,533.03,179973.0,532.1754,532.8035,530.9492,531.3978,179973.0
2025-05-23 15:30:00,533.02,534.07,531.76,532.34,481657.0,531.3878,532.4346,530.1317,530.7099,481657.0
2025-05-27 09:30:00,538.73,538.98,537.18,538.79,1030081.0,537.0804,537.3296,535.5351,537.1402,1030081.0
2025-05-27 10:00:00,538.82,540.74,538.82,540.35,400644.0,537.1701,539.0842,537.1701,538.6954,400644.0
2025-05-27 10:30:00,540.42,541.03,540.19,540.53,304194.0,538.7652,539.3733,538.5359,538.8748,304194.0
2025-05-27 11:00:00,540.52,541.42,540.46,541.24,338799.0,538.8649,539.7621,538.8051,539.5827,338799.0
2025-05-27 11:30:00,541.21,541.51,540.95,541.36,200647.0,539.5528,539.8518,539.2936,539.7023,200647.0
2025-05-27 12:00:00,541.34,541.98,541.31,541.77,217372.0,539.6824,540.3204,539.6525,540.1111,217372.0
2025-05-27 12:30:00,541.74,542.93,541.74,542.27,251673.0,540.0811,541.2675,540.0811,540.6095,251673.0
2025-05-27 13:00:00,542.28,542.75,542.25,542.48,123956.0,540.6195,541.0881,540.5896,540.8189,123956.0
2025-05-27 13:30:00,542.46,543.31,542.35,543.25,185376.0,540.7989,541.6463,540.6893,541.5865,185376.0
2025-05-27 14:00:00,543.25,543.52,542.82,542.97,179763.0,541.5865,541.8557,541.1578,541.3074,179763.0
2025-05-27 14:30:00,542.93,543.18,542.66,542.73,137677.0,541.2675,541.5167,540.9983,541.0681,137677.0
2025-05-27 15:00:00,542.67,543.05,542.51,542.65,331636.0,541.0083,541.3871,540.8488,540.9884,331636.0
2025-05-27 15:30:00,542.62,543.33,542.2,543.33,471835.0,540.9585,541.6663,540.5397,541.6663,471835.0
2025-05-28 09:30:00,543.79,544.9,542.88,543.09,698383.0,542.1249,543.2315,541.2177,541.427,698383.0
2025-05-28 10:00:00,543.07,543.42,542.33,542.58,211569.0,541.4071,541.756,540.6693,540.9186,211569.0
2025-05-28 10:30:00,542.55,542.65,541.65,541.75,173221.0,540.8887,540.9884,539.9914,540.0911,173221.0
2025-05-28 11:00:00,541.77,542.48,541.56,541.82,172838.0,540.1111,540.8189,539.9017,540.1609,172838.0
2025-05-28 11:30:00,541.79,542.03,541.41,541.5,192782.0,540.131,540.3703,539.7522,539.8419,192782.0
2025-05-28 12:00:00,541.52,542.35,541.52,542.23,173297.0,539.8618,540.6893,539.8618,540.5696,173297.0
2025-05-28 12:30:00,542.22,542.59,542.02,542.3,136793.0,540.5597,540.9285,540.3603,540.6394,136793.0
2025-05-28 13:00:00,542.31,542.91,542.18,542.6,155377.0,540.6494,541.2476,540.5198,540.9385,155377.0
2025-05-28 13:30:00,542.62,542.63,541.84,542.07,240436.0,540.9585,540.9684,540.1808,540.4101,240436.0
2025-05-28 14:00:00,542.09,542.72,542.02,542.44,157299.0,540.4301,541.0581,540.3603,540.779,157299.0
2025-05-28 14:30:00,542.42,542.63,540.46,542.13,294153.0,540.7591,540.9684,538.8051,540.47,294153.0
2025-05-28 15:00:00,542.13,543.06,541.75,541.9,362930.0,540.47,541.3971,540.0911,540.2407,362930.0
2025-05-28 15:30:00,541.93,542.01,539.61,540.17,504267.0,540.2706,540.3503,537.9577,538.516,504267.0
2025-05-29 09:30:00,545.15,545.28,542.59,543.5,753259.0,543.4807,543.6103,540.9285,541.8358,753259.0
2025-05-29 10:00:00,543.45,543.8,541.0,542.42,369338.0,541.7859,542.1348,539.3434,540.7591,369338.0
2025-05-29 10:30:00,542.41,543.35,541.71,543.18,176963.0,540.7491,541.6862,540.0512,541.5167,176963.0
2025-05-29 11:00:00,543.22,543.26,541.97,543.0,192544.0,541.5566,541.5965,540.3104,541.3373,192544.0
2025-05-29 11:30:00,543.06,543.07,539.16,539.74,232518.0,541.3971,541.4071,537.509,538.0873,232518.0
2025-05-29 12:00:00,539.72,541.65,538.74,541.45,248905.0,538.0673,539.9914,537.0903,539.792,248905.0
2025-05-29 12:30:00,541.43,542.45,541.36,542.18,153952.0,539.7721,540.789,539.7023,540.5198,153952.0
2025-05-29 13:00:00,542.13,542.76,541.66,541.73,105190.0,540.47,541.098,540.0014,540.0712,105190.0
2025-05-29 13:30:00,541.81,542.1,540.89,541.0,113703.0,540.1509,540.44,539.2337,539.3434,113703.0
2025-05-29 14:00:00,541.06,541.68,540.15,540.54,150171.0,539.4032,540.0213,538.496,538.8848,150171.0
2025-05-29 14:30:00,540.62,541.93,540.62,541.26,138113.0,538.9646,540.2706,538.9646,539.6026,138113.0
2025-05-29 15:00:00,541.23,542.08,540.84,541.34,211266.0,539.5727,540.4201,539.1839,539.6824,211266.0
2025-05-29 15:30:00,541.33,542.91,541.33,542.35,380386.0,539.6724,541.2476,539.6724,540.6893,380386.0
2025-05-30 09:30:00,541.35,541.51,539.03,539.69,1034463.0,539.6923,539.8518,537.3794,538.0374,1034463.0
2025-05-30 10:00:00,539.66,542.06,539.65,542.0,339500.0,538.0075,540.4002,537.9975,540.3403,339500.0
2025-05-30 10:30:00,541.96,542.28,540.95,541.13,200017.0,540.3005,540.6195,539.2936,539.473,200017.0
2025-05-30 11:00:00,541.16,541.75,540.59,541.55,177782.0,539.5029,540.0911,538.9347,539.8917,177782.0
2025-05-30 11:30:00,541.51,541.77,539.93,540.67,140958.0,539.8518,540.1111,538.2767,539.0144,140958.0
2025-05-30 12:00:00,540.54,541.09,537.45,537.63,279350.0,538.8848,539.4331,535.8043,535.9837,279350.0
2025-05-30 12:30:00,537.72,538.17,536.16,537.16,300753.0,536.0735,536.5221,534.5182,535.5152,300753.0
2025-05-30 13:00:00,537.14,538.72,536.86,538.55,167880.0,535.4952,537.0704,535.2161,536.9009,167880.0
2025-05-30 13:30:00,538.55,539.32,538.31,538.5,157143.0,536.9009,537.6686,536.6616,536.8511,157143.0
2025-05-30 14:00:00,538.58,541.14,538.58,540.8,212853.0,536.9308,539.483,536.9308,539.144,212853.0
2025-05-30 14:30:00,540.82,541.3,540.31,541.11,155150.0,539.164,539.6425,538.6555,539.4531,155150.0
2025-05-30 15:00:00,541.13,543.19,541.06,542.95,250613.0,539.473,541.5267,539.4032,541.2874,250613.0
2025-05-30 15:30:00,542.93,543.39,541.64,541.78,1083008.0,541.2675,541.7261,539.9815,540.121,1083008.0
2025-06-02 09:30:00,540.25,542.09,539.23,539.4,563514.0,538.5957,540.4301,537.5788,537.7483,563514.0
2025-06-02 10:00:00,539.1,541.04,537.8,541.04,401379.0,537.4492,539.3833,536.1532,539.3833,401379.0
2025-06-02 10:30:00,541.04,541.93,540.62,541.76,422795.0,539.3833,540.2706,538.9646,540.1011,422795.0
2025-06-02 11:00:00,541.74,542.03,540.81,541.0,294068.0,540.0811,540.3703,539.154,539.3434,294068.0
2025-06-02 11:30:00,541.04,542.41,540.67,542.19,189847.0,539.3833,540.7491,539.0144,540.5298,189847.0
2025-06-02 12:00:00,542.25,542.31,541.43,541.8,153588.0,540.5896,540.6494,539.7721,540.141,153588.0
2025-06-02 12:30:00,541.78,542.52,541.49,542.35,124014.0,540.121,540.8588,539.8319,540.6893,124014.0
2025-06-02 13:00:00,542.43,542.9,542.1,542.23,140268.0,540.769,541.2376,540.44,540.5696,140268.0
2025-06-02 13:30:00,542.22,542.55,541.9,542.32,141989.0,540.5597,540.8887,540.2407,540.6594,141989.0
2025-06-02 14:00:00,542.28,543.92,541.95,543.72,275384.0,540.6195,542.2545,540.2905,542.0551,275384.0
2025-06-02 14:30:00,543.72,544.17,543.47,544.08,181682.0,542.0551,542.5037,541.8058,542.414,181682.0
2025-06-02 15:00:00,544.06,544.85,543.97,544.57,444637.0,542.394,543.1816,542.3043,542.9025,444637.0
2025-06-02 15:30:00,544.58,544.9,543.87,544.77,955742.0,542.9124,543.2315,542.2046,543.1019,955742.0
2025-06-03 09:30:00,544.53,545.36,544.26,544.59,541592.0,542.8626,543.6901,542.5934,542.9224,541592.0
2025-06-03 10:00:00,544.68,545.91,544.09,545.89,279767.0,543.0121,544.2384,542.4239,544.2184,279767.0
2025-06-03 10:30:00,545.92,546.41,545.29,546.37,274688.0,544.2483,544.7368,543.6203,544.697,274688.0
2025-06-03 11:00:00,546.39,547.1,546.38,546.93,319524.0,544.7169,545.4247,544.7069,545.2553,319524.0
2025-06-03 11:30:00,546.93,547.58,546.81,547.57,287201.0,545.2553,545.9033,545.1356,545.8933,287201.0
2025-06-03 12:00:00,547.54,548.11,547.18,547.93,213888.0,545.8634,546.4316,545.5045,546.2522,213888.0
2025-06-03 12:30:00,547.93,548.49,547.9,548.33,150030.0,546.2522,546.8105,546.2223,546.651,150030.0
2025-06-03 13:00:00,548.34,548.87,548.13,548.56,148004.0,546.6609,547.1893,546.4516,546.8803,148004.0
2025-06-03 13:30:00,548.58,548.75,547.95,548.02,242558.0,546.9002,547.0697,546.2721,546.3419,242558.0
2025-06-03 14:00:00,548.02,548.06,546.78,547.99,309075.0,546.3419,546.3818,545.1057,546.312,309075.0
2025-06-03 14:30:00,548.03,548.28,547.81,548.18,141531.0,546.3519,546.6011,546.1326,546.5014,141531.0
2025-06-03 15:00:00,548.22,548.33,547.69,548.09,187081.0,546.5413,546.651,546.0129,546.4117,187081.0
2025-06-03 15:30:00,548.11,548.33,547.17,547.98,563707.0,546.4316,546.651,545.4945,546.302,563707.0
2025-06-04 09:30:00,548.75,549.65,548.62,549.31,561060.0,547.0697,547.9669,546.9401,547.628,561060.0
2025-06-04 10:00:00,548.96,549.43,547.44,549.33,324172.0,547.279,547.7476,545.7637,547.6479,324172.0
2025-06-04 10:30:00,549.33,549.49,548.52,549.25,167295.0,547.6479,547.8074,546.8404,547.5681,167295.0
2025-06-04 11:00:00,549.28,549.58,548.77,548.78,201893.0,547.5981,547.8971,547.0896,547.0996,201893.0
2025-06-04 11:30:00,548.78,549.16,548.25,548.69,276676.0,547.0996,547.4784,546.5712,547.0099,276676.0
2025-06-04 12:00:00,548.67,548.72,547.67,547.8,193086.0,546.9899,547.0398,545.993,546.1226,193086.0
2025-06-04 12:30:00,547.77,548.64,547.75,548.58,126800.0,546.0927,546.96,546.0727,546.9002,126800.0
2025-06-04 13:00:00,548.57,549.16,548.57,549.05,220274.0,546.8902,547.4784,546.8902,547.3688,220274.0
2025-06-04 13:30:00,549.07,549.38,548.86,549.3,168404.0,547.3887,547.6978,547.1793,547.618,168404.0
2025-06-04 14:00:00,549.31,549.64,549.04,549.34,190333.0,547.628,547.957,547.3588,547.6579,190333.0
2025-06-04 14:30:00,549.31,549.4,548.66,548.81,121188.0,547.628,547.7177,546.98,547.1295,121188.0
2025-06-04 15:00:00,548.78,548.98,548.52,548.8,233577.0,547.0996,547.299,546.8404,547.1195,233577.0
2025-06-04 15:30:00,548.81,549.0,547.75,547.76,516810.0,547.1295,547.3189,546.0727,546.0827,516810.0
2025-06-05 09:30:00,549.48,549.57,545.97,546.28,596494.0,547.7974,547.8872,544.2982,544.6072,596494.0
2025-06-05 10:00:00,546.29,548.03,546.22,548.03,331861.0,544.6172,546.3519,544.5474,546.3519,331861.0
2025-06-05 10:30:00,548.01,549.32,546.02,549.07,477906.0,546.3319,547.6379,544.348,547.3887,477906.0
2025-06-05 11:00:00,549.08,550.4,548.88,550.3,319332.0,547.3987,548.7146,547.1993,548.6149,319332.0
2025-06-05 11:30:00,550.3,550.63,549.88,550.39,233684.0,548.6149,548.9439,548.1962,548.7047,233684.0
2025-06-05 12:00:00,550.4,550.6,548.85,549.66,162557.0,548.7146,548.914,547.1694,547.9769,162557.0
2025-06-05 12:30:00,549.62,549.71,546.29,546.7,248950.0,547.937,548.0267,544.6172,545.026,248950.0
2025-06-05 13:00:00,546.67,548.5,546.34,548.34,150708.0,544.996,546.8204,544.6671,546.6609,150708.0
2025-06-05 13:30:00,548.33,548.75,547.6,547.73,108200.0,546.651,547.0697,545.9232,546.0528,108200.0
2025-06-05 14:00:00,547.74,547.87,545.19,547.21,267073.0,546.0628,546.1924,543.5206,545.5344,267073.0
2025-06-05 14:30:00,547.29,547.96,547.06,547.18,293001.0,545.6142,546.2821,545.3849,545.5045,293001.0
2025-06-05 15:00:00,547.17,547.36,543.33,544.63,489140.0,545.4945,545.6839,541.6663,542.9623,489140.0
2025-06-05 15:30:00,544.68,546.7,544.38,545.1,681436.0,543.0121,545.026,542.7131,543.4309,681436.0
2025-06-06 09:30:00,550.3,552.32,550.08,551.86,686185.0,548.6149,550.6287,548.3956,550.1702,686185.0
2025-06-06 10:00:00,551.87,552.0,550.5,550.82,242608.0,550.1801,550.3097,548.8143,549.1333,242608.0
2025-06-06 10:30:00,550.78,551.49,550.33,550.9,249468.0,549.0935,549.8013,548.6448,549.2131,249468.0
2025-06-06 11:00:00,550.91,551.9,549.14,550.16,287621.0,549.2231,550.21,547.4585,548.4754,287621.0
2025-06-06 11:30:00,550.15,550.81,549.72,550.39,120988.0,548.4654,549.1234,548.0367,548.7047,120988.0
2025-06-06 12:00:00,550.39,551.0,550.1,550.29,111776.0,548.7047,549.3128,548.4155,548.605,111776.0
2025-06-06 12:30:00,550.29,550.52,548.69,549.36,134408.0,548.605,548.8343,547.0099,547.6778,134408.0
2025-06-06 13:00:00,549.34,550.26,548.94,549.9,134060.0,547.6579,548.5751,547.2591,548.2162,134060.0
2025-06-06 13:30:00,549.93,550.69,549.93,550.62,83775.0,548.2461,549.0037,548.2461,548.934,83775.0
2025-06-06 14:00:00,550.63,551.69,550.63,551.18,201302.0,548.9439,550.0007,548.9439,549.4922,201302.0
2025-06-06 14:30:00,551.19,551.95,551.08,551.34,225661.0,549.5022,550.2599,549.3925,549.6517,225661.0
2025-06-06 15:00:00,551.29,551.61,550.82,550.99,199230.0,549.6019,549.9209,549.1333,549.3028,199230.0
2025-06-06 15:30:00,550.93,551.39,550.55,550.65,525657.0,549.243,549.7016,548.8642,548.9639,525657.0
2025-06-09 09:30:00,551.3,551.55,550.2,550.55,401349.0,549.6119,549.8611,548.5152,548.8642,401349.0
2025-06-09 10:00:00,550.67,551.53,550.46,551.31,198577.0,548.9838,549.8412,548.7744,549.6218,198577.0
2025-06-09 10:30:00,551.31,551.92,550.67,551.06,353819.0,549.6218,550.23,548.9838,549.3726,353819.0
2025-06-09 11:00:00,551.12,551.44,550.69,550.8,179796.0,549.4324,549.7514,549.0037,549.1134,179796.0
2025-06-09 11:30:00,550.84,551.56,550.81,551.45,178535.0,549.1533,549.8711,549.1234,549.7614,178535.0
2025-06-09 12:00:00,551.4,551.58,550.99,551.41,112870.0,549.7116,549.891,549.3028,549.7215,112870.0
2025-06-09 12:30:00,551.38,552.56,551.37,552.19,192237.0,549.6916,550.868,549.6817,550.4991,192237.0
2025-06-09 13:00:00,552.2,552.6,551.69,552.32,167157.0,550.5091,550.9079,550.0007,550.6287,167157.0
2025-06-09 13:30:00,552.3,552.67,552.09,552.45,139765.0,550.6088,550.9777,550.3995,550.7583,139765.0
2025-06-09 14:00:00,552.4,552.7,552.24,552.52,129159.0,550.7085,551.0076,550.549,550.8281,129159.0
2025-06-09 14:30:00,552.51,552.68,551.9,552.49,173850.0,550.8182,550.9876,550.21,550.7982,173850.0
2025-06-09 15:00:00,552.47,552.62,551.89,552.05,241477.0,550.7783,550.9278,550.2001,550.3596,241477.0
2025-06-09 15:30:00,552.05,552.22,551.02,551.14,516741.0,550.3596,550.5291,549.3327,549.4524,516741.0
2025-06-10 09:30:00,551.78,552.59,551.72,552.06,457392.0,550.0904,550.8979,550.0306,550.3695,457392.0
2025-06-10 10:00:00,552.1,552.74,552.05,552.64,306363.0,550.4094,551.0475,550.3596,550.9478,306363.0
2025-06-10 10:30:00,552.68,553.1,552.51,552.59,162957.0,550.9876,551.4064,550.8182,550.8979,162957.0
2025-06-10 11:00:00,552.57,552.93,552.41,552.64,279453.0,550.878,551.2369,550.7185,550.9478,279453.0
2025-06-10 11:30:00,552.61,552.74,550.74,552.74,312425.0,550.9179,551.0475,549.0536,551.0475,312425.0
2025-06-10 12:00:00,552.69,553.4,552.69,553.31,191677.0,550.9976,551.7054,550.9976,551.6157,191677.0
2025-06-10 12:30:00,553.33,553.68,553.2,553.57,176976.0,551.6357,551.9846,551.5061,551.8749,176976.0
2025-06-10 13:00:00,553.57,554.0,553.15,553.33,787466.0,551.8749,552.3036,551.4562,551.6357,787466.0
2025-06-10 13:30:00,553.3,553.4,552.75,552.76,175301.0,551.6057,551.7054,551.0574,551.0674,175301.0
2025-06-10 14:00:00,552.76,552.76,551.69,552.42,187765.0,551.0674,551.0674,550.0007,550.7284,187765.0
2025-06-10 14:30:00,552.41,554.22,552.38,553.8,198267.0,550.7185,552.5229,550.6886,552.1042,198267.0
2025-06-10 15:00:00,553.83,554.74,553.7,554.01,210668.0,552.1341,553.0413,552.0045,552.3136,210668.0
2025-06-10 15:30:00,554.02,554.54,553.08,554.41,396272.0,552.3235,552.8419,551.3864,552.7123,396272.0
2025-06-11 09:30:00,555.41,555.47,553.66,554.92,528186.0,553.7093,553.7691,551.9646,553.2208,528186.0
2025-06-11 10:00:00,554.92,556.06,554.64,555.96,191596.0,553.2208,554.3573,552.9416,554.2576,191596.0
2025-06-11 10:30:00,555.95,556.23,555.62,555.92,224139.0,554.2476,554.5268,553.9186,554.2177,224139.0
2025-06-11 11:00:00,555.91,556.16,554.77,555.47,312659.0,554.2078,554.457,553.0712,553.7691,312659.0
2025-06-11 11:30:00,555.45,555.65,554.57,554.87,173944.0,553.7492,553.9486,552.8719,553.1709,173944.0
2025-06-11 12:00:00,554.91,555.13,553.4,554.5,195448.0,553.2108,553.4301,551.7054,552.8021,195448.0
2025-06-11 12:30:00,554.57,554.88,554.12,554.71,256299.0,552.8719,553.1809,552.4232,553.0114,256299.0
2025-06-11 13:00:00,554.7,555.61,554.58,555.55,145892.0,553.0015,553.9087,552.8818,553.8489,145892.0
2025-06-11 13:30:00,555.56,555.66,553.79,553.82,150029.0,553.8588,553.9585,552.0942,552.1242,150029.0
2025-06-11 14:00:00,553.79,554.12,550.91,552.23,372674.0,552.0942,552.4232,549.2231,550.539,372674.0
2025-06-11 14:30:00,552.1,553.55,551.47,552.31,252195.0,550.4094,551.855,549.7814,550.6188,252195.0
2025-06-11 15:00:00,552.33,552.61,551.6,551.97,307592.0,550.6387,550.9179,549.911,550.2798,307592.0
2025-06-11 15:30:00,551.98,553.05,551.34,553.03,540927.0,550.2898,551.3565,549.6517,551.3366,540927.0
2025-06-12 09:30:00,551.6,552.71,551.13,552.27,744710.0,549.911,551.0176,549.4424,550.5789,744710.0
2025-06-12 10:00:00,552.26,554.01,552.16,553.87,213617.0,550.5689,552.3136,550.4692,552.174,213617.0
2025-06-12 10:30:00,553.91,554.44,553.76,553.98,187687.0,552.2139,552.7423,552.0643,552.2837,187687.0
2025-06-12 11:00:00,554.09,554.9,553.02,553.82,372738.0,552.3933,553.2008,551.3266,552.1242,372738.0
2025-06-12 11:30:00,553.85,553.97,553.21,553.87,847469.0,552.1541,552.2737,551.516,552.174,847469.0
2025-06-12 12:00:00,553.9,554.62,553.36,554.37,306290.0,552.2039,552.9217,551.6656,552.6725,306290.0
2025-06-12 12:30:00,554.3,554.7,553.51,553.8,210560.0,552.6027,553.0015,551.8151,552.1042,210560.0
2025-06-12 13:00:00,553.81,554.66,553.76,554.32,165022.0,552.1142,552.9616,552.0643,552.6226,165022.0
2025-06-12 13:30:00,554.29,554.87,554.28,554.44,232803.0,552.5927,553.1709,552.5827,552.7423,232803.0
2025-06-12 14:00:00,554.39,554.71,553.85,554.15,153169.0,552.6924,553.0114,552.1541,552.4531,153169.0
2025-06-12 14:30:00,554.17,554.69,553.85,554.65,137871.0,552.4731,552.9915,552.1541,552.9516,137871.0
2025-06-12 15:00:00,554.63,554.85,554.42,554.64,215280.0,552.9317,553.151,552.7223,552.9416,215280.0
2025-06-12 15:30:00,554.6,555.0,553.77,554.98,514590.0,552.9018,553.3005,552.0743,553.2806,514590.0
2025-06-13 09:30:00,550.24,551.9,549.64,549.85,611128.0,548.5551,550.21,547.957,548.1663,611128.0
2025-06-13 10:00:00,550.1,550.81,548.48,548.73,498517.0,548.4155,549.1234,546.8005,547.0497,498517.0
2025-06-13 10:30:00,548.61,551.03,548.5,550.8,335041.0,546.9301,549.3427,546.8204,549.1134,335041.0
2025-06-13 11:00:00,550.86,552.15,550.58,552.12,248403.0,549.1732,550.4593,548.8941,550.4294,248403.0
2025-06-13 11:30:00,552.12,553.13,551.86,552.75,249679.0,550.4294,551.4363,550.1702,551.0574,249679.0
2025-06-13 12:00:00,552.73,553.25,552.32,552.42,244176.0,551.0375,551.5559,550.6287,550.7284,244176.0
2025-06-13 12:30:00,552.4,552.95,551.86,552.6,193072.0,550.7085,551.2568,550.1702,550.9079,193072.0
2025-06-13 13:00:00,552.54,552.66,550.82,551.2,248509.0,550.8481,550.9677,549.1333,549.5122,248509.0
2025-06-13 13:30:00,551.11,551.71,550.65,551.35,142874.0,549.4225,550.0206,548.9639,549.6617,142874.0
2025-06-13 14:00:00,551.41,551.79,548.85,549.01,339089.0,549.7215,550.1004,547.1694,547.3289,339089.0
2025-06-13 14:30:00,548.93,549.12,547.58,549.0,343001.0,547.2491,547.4385,545.9033,547.3189,343001.0
2025-06-13 15:00:00,548.98,549.45,547.95,548.14,458716.0,547.299,547.7675,546.2721,546.4615,458716.0
2025-06-13 15:30:00,548.16,549.02,547.41,548.76,653724.0,546.4815,547.3389,545.7338,547.0796,653724.0
2025-06-16 09:30:00,551.94,554.71,551.87,554.39,819384.0,550.2499,553.0114,550.1801,552.6924,819384.0
2025-06-16 10:00:00,554.4,555.41,554.32,555.31,335776.0,552.7024,553.7093,552.6226,553.6096,335776.0
2025-06-16 10:30:00,555.38,555.69,554.98,555.2,205512.0,553.6794,553.9884,553.2806,553.4999,205512.0
2025-06-16 11:00:00,555.22,555.34,554.61,554.66,176613.0,553.5199,553.6395,552.9117,552.9616,176613.0
2025-06-16 11:30:00,554.69,555.08,554.16,554.49,196408.0,552.9915,553.3803,552.4631,552.7921,196408.0
2025-06-16 12:00:00,554.49,554.92,554.2,554.38,135631.0,552.7921,553.2208,552.503,552.6824,135631.0
2025-06-16 12:30:00,554.38,554.54,553.89,554.11,254485.0,552.6824,552.8419,552.1939,552.4133,254485.0
2025-06-16 13:00:00,554.08,554.85,553.74,554.71,180837.0,552.3834,553.151,552.0444,553.0114,180837.0
2025-06-16 13:30:00,554.72,555.0,553.56,553.75,113821.0,553.0214,553.3005,551.865,552.0544,113821.0
2025-06-16 14:00:00,553.69,554.21,553.68,553.91,92461.0,551.9946,552.513,551.9846,552.2139,92461.0
2025-06-16 14:30:00,553.96,554.12,553.26,553.94,95209.0,552.2637,552.4232,551.5659,552.2438,95209.0
2025-06-16 15:00:00,553.85,554.0,553.08,553.46,320296.0,552.1541,552.3036,551.3864,551.7653,320296.0
2025-06-16 15:30:00,553.48,554.17,553.24,554.07,511375.0,551.7852,552.4731,551.5459,552.3734,511375.0
2025-06-17 09:30:00,551.79,552.41,551.4,552.32,425124.0,550.1004,550.7185,549.7116,550.6287,425124.0
2025-06-17 10:00:00,552.49,553.06,551.96,552.69,155801.0,550.7982,551.3665,550.2699,550.9976,155801.0
2025-06-17 10:30:00,552.65,552.85,551.93,552.05,149287.0,550.9577,551.1571,550.2399,550.3596,149287.0
2025-06-17 11:00:00,551.98,553.16,551.95,552.03,142195.0,550.2898,551.4662,550.2599,550.3396,142195.0
2025-06-17 11:30:00,552.01,552.71,551.79,552.24,103217.0,550.3197,551.0176,550.1004,550.549,103217.0
2025-06-17 12:00:00,552.26,553.05,552.06,552.67,118919.0,550.5689,551.3565,550.3695,550.9777,118919.0
2025-06-17 12:30:00,552.63,553.01,551.14,551.41,182310.0,550.9378,551.3166,549.4524,549.7215,182310.0
2025-06-17 13:00:00,551.37,551.77,550.65,550.68,124357.0,549.6817,550.0804,548.9639,548.9938,124357.0
2025-06-17 13:30:00,550.63,551.42,549.32,549.86,230031.0,548.9439,549.7315,547.6379,548.1763,230031.0
2025-06-17 14:00:00,549.59,549.86,548.8,549.18,178326.0,547.9071,548.1763,547.1195,547.4984,178326.0
2025-06-17 14:30:00,549.19,549.88,548.63,549.88,145987.0,547.5083,548.1962,546.95,548.1962,145987.0
2025-06-17 15:00:00,549.88,550.04,549.18,549.95,252946.0,548.1962,548.3557,547.4984,548.266,252946.0
2025-06-17 15:30:00,549.95,550.27,549.11,549.32,440196.0,548.266,548.585,547.4286,547.6379,440196.0
2025-06-18 09:30:00,550.16,551.2,549.19,550.8,310042.0,548.4754,549.5122,547.5083,549.1134,310042.0
2025-06-18 10:00:00,550.82,552.55,550.46,552.31,216728.0,549.1333,550.858,548.7744,550.6188,216728.0
2025-06-18 10:30:00,552.38,552.71,552.09,552.36,160468.0,550.6886,551.0176,550.3995,550.6686,160468.0
2025-06-18 11:00:00,552.4,552.41,551.49,551.67,98814.0,550.7085,550.7185,549.8013,549.9807,98814.0
2025-06-18 11:30:00,551.71,552.05,551.22,551.33,111718.0,550.0206,550.3596,549.5321,549.6418,111718.0
2025-06-18 12:00:00,551.24,551.89,551.07,551.15,77799.0,549.5521,550.2001,549.3826,549.4623,77799.0
2025-06-18 12:30:00,551.16,551.67,551.03,551.05,678695.0,549.4723,549.9807,549.3427,549.3626,678695.0
2025-06-18 13:00:00,551.0,551.3,550.52,550.59,126445.0,549.3128,549.6119,548.8343,548.904,126445.0
2025-06-18 13:30:00,550.53,551.55,549.79,551.22,135086.0,548.8442,549.8611,548.1065,549.5321,135086.0
2025-06-18 14:00:00,551.32,552.41,550.17,550.95,157942.0,549.6318,550.7185,548.4853,549.2629,157942.0
2025-06-18 14:30:00,551.02,552.33,548.56,549.08,252015.0,549.3327,550.6387,546.8803,547.3987,252015.0
2025-06-18 15:00:00,548.97,550.57,548.39,548.76,286066.0,547.289,548.8841,546.7108,547.0796,286066.0
2025-06-18 15:30:00,548.68,550.44,548.5,549.24,307543.0,546.9999,548.7545,546.8204,547.5582,307543.0
2025-06-20 09:30:00,551.72,552.72,550.64,550.73,534467.0,550.0306,551.0275,548.9539,549.0436,534467.0
2025-06-20 10:00:00,550.74,550.95,548.9,549.65,215789.0,549.0536,549.2629,547.2192,547.9669,215789.0
2025-06-20 10:30:00,549.56,550.08,547.68,548.04,261859.0,547.8772,548.3956,546.003,546.3619,261859.0
2025-06-20 11:00:00,547.95,549.19,547.23,548.68,177463.0,546.2721,547.5083,545.5543,546.9999,177463.0
2025-06-20 11:30:00,548.69,549.86,548.24,548.33,140048.0,547.0099,548.1763,546.5612,546.651,140048.0
2025-06-20 12:00:00,548.29,548.91,547.9,548.56,105372.0,546.6111,547.2292,546.2223,546.8803,105372.0
2025-06-20 12:30:00,548.56,549.25,548.5,548.91,108888.0,546.8803,547.5681,546.8204,547.2292,108888.0
2025-06-20 13:00:00,548.88,549.5,547.25,547.25,138823.0,547.1993,547.8174,545.5743,545.5743,138823.0
2025-06-20 13:30:00,547.24,547.76,546.62,547.71,137572.0,545.5643,546.0827,544.9462,546.0329,137572.0
2025-06-20 14:00:00,547.67,548.91,547.64,548.48,66452.0,545.993,547.2292,545.9631,546.8005,66452.0
2025-06-20 14:30:00,548.55,548.8,547.13,547.31,119670.0,546.8703,547.1195,545.4546,545.6341,119670.0
2025-06-20 15:00:00,547.24,547.7,546.98,547.15,621852.0,545.5643,546.0229,545.3051,545.4746,621852.0
2025-06-20 15:30:00,547.19,548.56,547.02,547.87,432389.0,545.5145,546.8803,545.345,546.1924,432389.0