date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2009-10-07 19:00:00,27.23,27.35,27.23,27.35,1200.0,26.1196,26.2347,26.1196,26.2347,1200.0
2009-10-07 19:30:00,27.33,27.37,27.2,27.37,5300.0,26.2155,26.2539,26.0908,26.2539,5300.0
2009-10-08 07:00:00,28.2,28.2,27.96,27.97,1600.0,27.05,27.05,26.8198,26.8294,1600.0
2009-10-08 07:30:00,27.76,27.76,27.76,27.76,200.0,26.6279,26.6279,26.6279,26.6279,200.0
2009-10-08 08:00:00,27.62,27.67,27.58,27.67,2500.0,26.4937,26.5416,26.4553,26.5416,2500.0
2009-10-08 08:30:00,27.52,27.66,27.28,27.49,9000.0,26.3977,26.532,26.1675,26.369,9000.0
2009-10-08 09:00:00,27.49,27.58,27.28,27.44,24000.0,26.369,26.4553,26.1675,26.321,24000.0
2009-10-08 09:30:00,27.35,27.44,26.75,26.98,1394000.0,26.2347,26.321,25.6591,25.8798,1394000.0
2009-10-08 10:00:00,26.97,27.0,26.75,26.81,770100.0,25.8702,25.8989,25.6591,25.7167,770100.0
2009-10-08 10:30:00,26.81,27.0,26.78,26.94,342800.0,25.7167,25.8989,25.6879,25.8414,342800.0
2009-10-08 11:00:00,26.94,26.99,26.8,26.97,209300.0,25.8414,25.8893,25.7071,25.8702,209300.0
2009-10-08 11:30:00,26.96,27.0,26.8,26.82,546100.0,25.8606,25.8989,25.7071,25.7263,546100.0
2009-10-08 12:00:00,26.82,26.95,26.8,26.86,216800.0,25.7263,25.851,25.7071,25.7647,216800.0
2009-10-08 12:30:00,26.86,26.94,26.78,26.83,682000.0,25.7647,25.8414,25.6879,25.7359,682000.0
2009-10-08 13:00:00,26.84,26.84,26.54,26.69,518800.0,25.7455,25.7455,25.4577,25.6016,518800.0
2009-10-08 13:30:00,26.7,26.79,26.68,26.77,212000.0,25.6112,25.6975,25.592,25.6783,212000.0
2009-10-08 14:00:00,26.77,26.83,26.6,26.61,247500.0,25.6783,25.7359,25.5153,25.5248,247500.0
2009-10-08 14:30:00,26.62,26.78,26.55,26.59,337500.0,25.5344,25.6879,25.4673,25.5057,337500.0
2009-10-08 15:00:00,26.58,26.73,26.5,26.59,611400.0,25.4961,25.64,25.4193,25.5057,611400.0
2009-10-08 15:30:00,26.58,26.85,26.54,26.61,691600.0,25.4961,25.7551,25.4577,25.5248,691600.0
2009-10-08 16:00:00,26.6,26.87,26.53,26.6,30400.0,25.5153,25.7742,25.4481,25.5153,30400.0
2009-10-08 16:30:00,26.6,26.6,26.6,26.6,0.0,25.5153,25.5153,25.5153,25.5153,0.0
2009-10-08 17:00:00,26.55,26.7,26.55,26.7,300.0,25.4673,25.6112,25.4673,25.6112,300.0
2009-10-08 17:30:00,26.7,26.7,26.7,26.7,0.0,25.6112,25.6112,25.6112,25.6112,0.0
2009-10-08 18:00:00,26.7,26.7,26.7,26.7,0.0,25.6112,25.6112,25.6112,25.6112,0.0
2009-10-08 18:30:00,26.7,26.7,26.7,26.7,0.0,25.6112,25.6112,25.6112,25.6112,0.0
2009-10-08 19:00:00,26.7,26.7,26.7,26.7,0.0,25.6112,25.6112,25.6112,25.6112,0.0
2009-10-08 19:30:00,26.7,26.7,26.7,26.7,100.0,25.6112,25.6112,25.6112,25.6112,100.0
2009-10-09 07:00:00,26.8,26.8,26.8,26.8,100.0,25.7071,25.7071,25.7071,25.7071,100.0
2009-10-09 07:30:00,26.8,26.8,26.8,26.8,0.0,25.7071,25.7071,25.7071,25.7071,0.0
2009-10-09 08:00:00,26.5,26.5,26.49,26.49,2000.0,25.4193,25.4193,25.4097,25.4097,2000.0
2009-10-09 08:30:00,26.72,26.72,26.72,26.72,300.0,25.6304,25.6304,25.6304,25.6304,300.0
2009-10-09 09:00:00,26.71,26.93,26.68,26.88,6000.0,25.6208,25.8318,25.592,25.7838,6000.0
2009-10-09 09:30:00,26.83,27.0,26.7,26.8,435700.0,25.7359,25.8989,25.6112,25.7071,435700.0
2009-10-09 10:00:00,26.78,26.97,26.77,26.93,147200.0,25.6879,25.8702,25.6783,25.8318,147200.0
2009-10-09 10:30:00,26.93,27.49,26.91,27.05,438500.0,25.8318,26.369,25.8126,25.9469,438500.0
2009-10-09 11:00:00,27.06,27.08,27.0,27.01,139000.0,25.9565,25.9757,25.8989,25.9085,139000.0
2009-10-09 11:30:00,27.01,27.08,26.76,27.0,209600.0,25.9085,25.9757,25.6687,25.8989,209600.0
2009-10-09 12:00:00,27.01,27.05,27.0,27.01,137700.0,25.9085,25.9469,25.8989,25.9085,137700.0
2009-10-09 12:30:00,27.0,27.2,26.82,27.04,256700.0,25.8989,26.0908,25.7263,25.9373,256700.0
2009-10-09 13:00:00,27.05,27.05,26.97,27.0,95100.0,25.9469,25.9469,25.8702,25.8989,95100.0
2009-10-09 13:30:00,27.0,27.01,26.99,27.0,130500.0,25.8989,25.9085,25.8893,25.8989,130500.0
2009-10-09 14:00:00,27.0,27.11,26.8,27.0,140800.0,25.8989,26.0045,25.7071,25.8989,140800.0
2009-10-09 14:30:00,27.0,27.02,26.77,26.78,147300.0,25.8989,25.9181,25.6783,25.6879,147300.0
2009-10-09 15:00:00,26.78,26.94,26.5,26.71,412200.0,25.6879,25.8414,25.4193,25.6208,412200.0
2009-10-09 15:30:00,26.71,27.0,26.38,26.42,631400.0,25.6208,25.8989,25.3042,25.3426,631400.0
2009-10-09 16:00:00,26.4,26.4,26.4,26.4,9600.0,25.3234,25.3234,25.3234,25.3234,9600.0
2009-10-09 16:30:00,26.4,26.4,26.4,26.4,0.0,25.3234,25.3234,25.3234,25.3234,0.0
2009-10-09 17:00:00,26.43,26.43,26.43,26.43,1000.0,25.3522,25.3522,25.3522,25.3522,1000.0
2009-10-09 17:30:00,26.43,26.43,26.43,26.43,0.0,25.3522,25.3522,25.3522,25.3522,0.0
2009-10-09 18:00:00,26.4,26.4,26.4,26.4,400.0,25.3234,25.3234,25.3234,25.3234,400.0
2009-10-09 18:30:00,26.4,26.4,26.4,26.4,0.0,25.3234,25.3234,25.3234,25.3234,0.0
2009-10-09 19:00:00,26.4,26.4,26.4,26.4,0.0,25.3234,25.3234,25.3234,25.3234,0.0
2009-10-09 19:30:00,26.4,26.4,26.4,26.4,0.0,25.3234,25.3234,25.3234,25.3234,0.0
2009-10-12 06:00:00,26.98,26.98,26.98,26.98,100.0,25.8798,25.8798,25.8798,25.8798,100.0
2009-10-12 06:30:00,27.39,27.39,27.39,27.39,100.0,26.273,26.273,26.273,26.273,100.0
2009-10-12 07:00:00,27.39,27.39,27.39,27.39,0.0,26.273,26.273,26.273,26.273,0.0
2009-10-12 07:30:00,27.39,27.39,27.39,27.39,0.0,26.273,26.273,26.273,26.273,0.0
2009-10-12 08:00:00,27.17,27.17,26.96,27.05,2800.0,26.062,26.062,25.8606,25.9469,2800.0
2009-10-12 08:30:00,27.05,27.05,26.99,26.99,3700.0,25.9469,25.9469,25.8893,25.8893,3700.0
2009-10-12 09:00:00,27.07,27.35,26.91,27.29,9900.0,25.9661,26.2347,25.8126,26.1771,9900.0
2009-10-12 09:30:00,27.29,27.9,27.02,27.57,855100.0,26.1771,26.7622,25.9181,26.4457,855100.0
2009-10-12 10:00:00,27.56,27.57,27.05,27.15,411000.0,26.4361,26.4457,25.9469,26.0428,411000.0
2009-10-12 10:30:00,27.15,27.15,26.81,26.97,565300.0,26.0428,26.0428,25.7167,25.8702,565300.0
2009-10-12 11:00:00,26.97,27.0,26.81,26.82,192700.0,25.8702,25.8989,25.7167,25.7263,192700.0
2009-10-12 11:30:00,26.82,26.88,26.52,26.85,613600.0,25.7263,25.7838,25.4385,25.7551,613600.0
2009-10-12 12:00:00,26.87,26.94,26.77,26.83,273900.0,25.7742,25.8414,25.6783,25.7359,273900.0
2009-10-12 12:30:00,26.84,26.88,26.8,26.85,174900.0,25.7455,25.7838,25.7071,25.7551,174900.0
2009-10-12 13:00:00,26.84,26.88,26.8,26.81,226800.0,25.7455,25.7838,25.7071,25.7167,226800.0
2009-10-12 13:30:00,26.81,26.85,26.73,26.76,375900.0,25.7167,25.7551,25.64,25.6687,375900.0
2009-10-12 14:00:00,26.76,26.77,26.55,26.6,402100.0,25.6687,25.6783,25.4673,25.5153,402100.0
2009-10-12 14:30:00,26.6,26.61,26.4,26.41,592200.0,25.5153,25.5248,25.3234,25.333,592200.0
2009-10-12 15:00:00,26.41,26.54,26.4,26.45,484700.0,25.333,25.4577,25.3234,25.3714,484700.0
2009-10-12 15:30:00,26.44,26.67,26.1,26.48,923600.0,25.3618,25.5824,25.0356,25.4001,923600.0
2009-10-12 16:00:00,26.48,26.49,26.25,26.39,11600.0,25.4001,25.4097,25.1795,25.3138,11600.0
2009-10-12 16:30:00,26.39,26.39,26.39,26.39,0.0,25.3138,25.3138,25.3138,25.3138,0.0
2009-10-12 17:00:00,26.4,26.5,26.4,26.5,2800.0,25.3234,25.4193,25.3234,25.4193,2800.0
2009-10-12 17:30:00,26.5,26.5,26.5,26.5,0.0,25.4193,25.4193,25.4193,25.4193,0.0
2009-10-12 18:00:00,26.5,26.5,26.5,26.5,0.0,25.4193,25.4193,25.4193,25.4193,0.0
2009-10-12 18:30:00,26.5,26.5,26.5,26.5,0.0,25.4193,25.4193,25.4193,25.4193,0.0
2009-10-12 19:00:00,26.5,26.5,26.5,26.5,0.0,25.4193,25.4193,25.4193,25.4193,0.0
2009-10-12 19:30:00,26.5,26.5,26.5,26.5,0.0,25.4193,25.4193,25.4193,25.4193,0.0
2009-10-13 08:00:00,26.51,26.51,26.51,26.51,100.0,25.4289,25.4289,25.4289,25.4289,100.0
2009-10-13 08:30:00,26.51,26.51,26.51,26.51,0.0,25.4289,25.4289,25.4289,25.4289,0.0
2009-10-13 09:00:00,26.5,26.8,26.45,26.71,12200.0,25.4193,25.7071,25.3714,25.6208,12200.0
2009-10-13 09:30:00,26.67,27.2,26.54,27.08,521300.0,25.5824,26.0908,25.4577,25.9757,521300.0
2009-10-13 10:00:00,27.09,27.17,26.79,27.12,494300.0,25.9853,26.062,25.6975,26.014,494300.0
2009-10-13 10:30:00,27.14,27.23,27.0,27.07,243400.0,26.0332,26.1196,25.8989,25.9661,243400.0
2009-10-13 11:00:00,27.07,27.17,27.0,27.01,136900.0,25.9661,26.062,25.8989,25.9085,136900.0
2009-10-13 11:30:00,27.0,27.15,26.91,27.1,145700.0,25.8989,26.0428,25.8126,25.9949,145700.0
2009-10-13 12:00:00,27.08,27.25,27.0,27.09,106500.0,25.9757,26.1387,25.8989,25.9853,106500.0
2009-10-13 12:30:00,27.07,27.26,27.07,27.2,208100.0,25.9661,26.1483,25.9661,26.0908,208100.0
2009-10-13 13:00:00,27.21,27.22,27.16,27.19,56400.0,26.1004,26.11,26.0524,26.0812,56400.0
2009-10-13 13:30:00,27.18,27.25,27.11,27.25,111000.0,26.0716,26.1387,26.0045,26.1387,111000.0
2009-10-13 14:00:00,27.25,27.25,27.05,27.05,135900.0,26.1387,26.1387,25.9469,25.9469,135900.0
2009-10-13 14:30:00,27.06,27.07,27.0,27.05,147100.0,25.9565,25.9661,25.8989,25.9469,147100.0
2009-10-13 15:00:00,27.04,27.16,27.04,27.11,142300.0,25.9373,26.0524,25.9373,26.0045,142300.0
2009-10-13 15:30:00,27.1,27.22,26.91,27.16,618600.0,25.9949,26.11,25.8126,26.0524,618600.0
2009-10-13 16:00:00,27.19,27.24,27.1,27.23,61500.0,26.0812,26.1292,25.9949,26.1196,61500.0
2009-10-13 16:30:00,27.28,27.28,27.24,27.24,500.0,26.1675,26.1675,26.1292,26.1292,500.0
2009-10-13 17:00:00,27.26,27.26,27.26,27.26,500.0,26.1483,26.1483,26.1483,26.1483,500.0
2009-10-13 17:30:00,27.29,27.48,27.29,27.48,800.0,26.1771,26.3594,26.1771,26.3594,800.0
2009-10-13 18:00:00,27.48,27.48,27.48,27.48,0.0,26.3594,26.3594,26.3594,26.3594,0.0
2009-10-13 18:30:00,27.48,27.48,27.48,27.48,0.0,26.3594,26.3594,26.3594,26.3594,0.0
2009-10-13 19:00:00,27.48,27.48,27.48,27.48,0.0,26.3594,26.3594,26.3594,26.3594,0.0
2009-10-13 19:30:00,27.48,27.48,27.48,27.48,0.0,26.3594,26.3594,26.3594,26.3594,0.0
2009-10-14 05:00:00,27.49,27.72,27.49,27.72,400.0,26.369,26.5896,26.369,26.5896,400.0
2009-10-14 05:30:00,27.72,27.72,27.72,27.72,0.0,26.5896,26.5896,26.5896,26.5896,0.0
2009-10-14 06:00:00,27.72,27.72,27.72,27.72,0.0,26.5896,26.5896,26.5896,26.5896,0.0
2009-10-14 06:30:00,27.72,27.72,27.72,27.72,0.0,26.5896,26.5896,26.5896,26.5896,0.0
2009-10-14 07:00:00,27.74,27.74,27.69,27.69,200.0,26.6088,26.6088,26.5608,26.5608,200.0
2009-10-14 07:30:00,27.6,27.6,27.6,27.6,100.0,26.4745,26.4745,26.4745,26.4745,100.0
2009-10-14 08:00:00,27.5,27.55,27.5,27.55,1200.0,26.3786,26.4265,26.3786,26.4265,1200.0
2009-10-14 08:30:00,27.62,27.62,27.5,27.6,3400.0,26.4937,26.4937,26.3786,26.4745,3400.0
2009-10-14 09:00:00,27.59,27.65,27.2,27.28,9400.0,26.4649,26.5224,26.0908,26.1675,9400.0
2009-10-14 09:30:00,27.25,27.8,27.0,27.06,379800.0,26.1387,26.6663,25.8989,25.9565,379800.0
2009-10-14 10:00:00,27.08,27.25,27.0,27.24,607400.0,25.9757,26.1387,25.8989,26.1292,607400.0
2009-10-14 10:30:00,27.25,27.25,27.0,27.08,61800.0,26.1387,26.1387,25.8989,25.9757,61800.0
2009-10-14 11:00:00,27.08,27.23,27.08,27.1,161600.0,25.9757,26.1196,25.9757,25.9949,161600.0
2009-10-14 11:30:00,27.1,27.18,27.08,27.08,89900.0,25.9949,26.0716,25.9757,25.9757,89900.0
2009-10-14 12:00:00,27.09,27.19,27.08,27.17,23700.0,25.9853,26.0812,25.9757,26.062,23700.0
2009-10-14 12:30:00,27.18,27.49,27.16,27.38,144400.0,26.0716,26.369,26.0524,26.2634,144400.0
2009-10-14 13:00:00,27.39,27.5,27.14,27.33,141900.0,26.273,26.3786,26.0332,26.2155,141900.0
2009-10-14 13:30:00,27.37,27.55,27.32,27.54,133800.0,26.2539,26.4265,26.2059,26.4169,133800.0
2009-10-14 14:00:00,27.54,27.86,27.5,27.71,336900.0,26.4169,26.7239,26.3786,26.58,336900.0
2009-10-14 14:30:00,27.71,27.75,27.3,27.75,216600.0,26.58,26.6184,26.1867,26.6184,216600.0
2009-10-14 15:00:00,27.75,28.15,27.68,27.99,422800.0,26.6184,27.002,26.5512,26.8486,422800.0
2009-10-14 15:30:00,27.99,28.24,27.88,28.05,326600.0,26.8486,27.0884,26.7431,26.9061,326600.0
2009-10-14 16:00:00,28.04,28.09,27.77,27.77,31800.0,26.8965,26.9445,26.6375,26.6375,31800.0
2009-10-14 16:30:00,27.77,28.0,27.77,28.0,1300.0,26.6375,26.8582,26.6375,26.8582,1300.0
2009-10-14 17:00:00,28.0,28.0,28.0,28.0,0.0,26.8582,26.8582,26.8582,26.8582,0.0
2009-10-14 17:30:00,28.0,28.0,28.0,28.0,0.0,26.8582,26.8582,26.8582,26.8582,0.0
2009-10-14 18:00:00,28.0,28.0,28.0,28.0,0.0,26.8582,26.8582,26.8582,26.8582,0.0
2009-10-14 18:30:00,28.0,28.0,28.0,28.0,0.0,26.8582,26.8582,26.8582,26.8582,0.0
2009-10-14 19:00:00,28.0,28.0,28.0,28.0,0.0,26.8582,26.8582,26.8582,26.8582,0.0
2009-10-14 19:30:00,27.99,27.99,27.99,27.99,100.0,26.8486,26.8486,26.8486,26.8486,100.0
2009-10-15 06:30:00,29.05,29.05,28.54,28.54,200.0,27.8653,27.8653,27.3761,27.3761,200.0
2009-10-15 07:00:00,28.54,28.54,28.54,28.54,0.0,27.3761,27.3761,27.3761,27.3761,0.0
2009-10-15 07:30:00,28.54,28.54,28.54,28.54,0.0,27.3761,27.3761,27.3761,27.3761,0.0
2009-10-15 08:00:00,27.84,27.84,27.79,27.79,400.0,26.7047,26.7047,26.6567,26.6567,400.0
2009-10-15 08:30:00,27.74,27.74,27.59,27.59,700.0,26.6088,26.6088,26.4649,26.4649,700.0
2009-10-15 09:00:00,27.83,28.23,27.83,28.22,8500.0,26.6951,27.0788,26.6951,27.0692,8500.0
2009-10-15 09:30:00,28.23,28.53,27.82,28.19,199500.0,27.0788,27.3665,26.6855,27.0404,199500.0
2009-10-15 10:00:00,28.19,28.31,27.75,28.02,381700.0,27.0404,27.1555,26.6184,26.8773,381700.0
2009-10-15 10:30:00,28.05,28.12,27.77,27.77,99400.0,26.9061,26.9733,26.6375,26.6375,99400.0
2009-10-15 11:00:00,27.79,27.96,27.75,27.9,188800.0,26.6567,26.8198,26.6184,26.7622,188800.0
2009-10-15 11:30:00,27.9,28.02,27.88,27.9,151900.0,26.7622,26.8773,26.7431,26.7622,151900.0
2009-10-15 12:00:00,27.9,28.0,27.86,27.95,55000.0,26.7622,26.8582,26.7239,26.8102,55000.0
2009-10-15 12:30:00,27.95,28.05,27.94,28.01,281800.0,26.8102,26.9061,26.8006,26.8678,281800.0
2009-10-15 13:00:00,28.02,28.17,27.92,27.97,65200.0,26.8773,27.0212,26.7814,26.8294,65200.0
2009-10-15 13:30:00,27.97,28.04,27.8,28.0,268800.0,26.8294,26.8965,26.6663,26.8582,268800.0
2009-10-15 14:00:00,28.0,28.22,27.9,28.04,263200.0,26.8582,27.0692,26.7622,26.8965,263200.0
2009-10-15 14:30:00,28.09,28.45,28.07,28.27,243900.0,26.9445,27.2898,26.9253,27.1172,243900.0
2009-10-15 15:00:00,28.29,28.8,28.25,28.63,627200.0,27.1363,27.6255,27.098,27.4625,627200.0
2009-10-15 15:30:00,28.63,28.7,28.06,28.3,304300.0,27.4625,27.5296,26.9157,27.1459,304300.0
2009-10-15 16:00:00,28.31,28.31,28.25,28.28,23700.0,27.1555,27.1555,27.098,27.1267,23700.0
2009-10-15 16:30:00,28.28,28.28,28.28,28.28,0.0,27.1267,27.1267,27.1267,27.1267,0.0
2009-10-15 17:00:00,28.28,28.28,28.28,28.28,0.0,27.1267,27.1267,27.1267,27.1267,0.0
2009-10-15 17:30:00,28.28,28.28,28.28,28.28,0.0,27.1267,27.1267,27.1267,27.1267,0.0
2009-10-15 18:00:00,28.28,28.28,28.28,28.28,0.0,27.1267,27.1267,27.1267,27.1267,0.0
2009-10-15 18:30:00,28.28,28.28,28.28,28.28,0.0,27.1267,27.1267,27.1267,27.1267,0.0
2009-10-15 19:00:00,28.28,28.28,28.28,28.28,0.0,27.1267,27.1267,27.1267,27.1267,0.0
2009-10-15 19:30:00,28.3,28.3,28.3,28.3,200.0,27.1459,27.1459,27.1459,27.1459,200.0
2009-10-16 09:00:00,28.25,28.44,28.2,28.41,5400.0,27.098,27.2802,27.05,27.2514,5400.0
2009-10-16 09:30:00,28.45,28.45,27.55,27.95,199900.0,27.2898,27.2898,26.4265,26.8102,199900.0
2009-10-16 10:00:00,27.98,28.11,27.83,27.97,148400.0,26.839,26.9637,26.6951,26.8294,148400.0
2009-10-16 10:30:00,27.97,28.07,27.76,27.97,243200.0,26.8294,26.9253,26.6279,26.8294,243200.0
2009-10-16 11:00:00,27.97,28.04,27.94,28.01,174700.0,26.8294,26.8965,26.8006,26.8678,174700.0
2009-10-16 11:30:00,28.02,28.06,27.91,28.04,93400.0,26.8773,26.9157,26.7718,26.8965,93400.0
2009-10-16 12:00:00,28.03,28.06,28.0,28.06,165200.0,26.8869,26.9157,26.8582,26.9157,165200.0
2009-10-16 12:30:00,28.06,28.14,28.05,28.12,50000.0,26.9157,26.9925,26.9061,26.9733,50000.0
2009-10-16 13:00:00,28.13,28.14,28.07,28.1,140400.0,26.9829,26.9925,26.9253,26.9541,140400.0
2009-10-16 13:30:00,28.11,28.11,28.0,28.0,177500.0,26.9637,26.9637,26.8582,26.8582,177500.0
2009-10-16 14:00:00,28.01,28.1,27.94,28.05,387400.0,26.8678,26.9541,26.8006,26.9061,387400.0
2009-10-16 14:30:00,28.05,28.07,27.97,28.04,161200.0,26.9061,26.9253,26.8294,26.8965,161200.0
2009-10-16 15:00:00,28.04,28.04,28.0,28.01,114300.0,26.8965,26.8965,26.8582,26.8678,114300.0
2009-10-16 15:30:00,28.02,28.6,28.0,28.58,684300.0,26.8773,27.4337,26.8582,27.4145,684300.0
2009-10-16 16:00:00,28.58,28.6,28.34,28.57,1211800.0,27.4145,27.4337,27.1843,27.4049,1211800.0
2009-10-16 16:30:00,28.57,28.57,28.57,28.57,0.0,27.4049,27.4049,27.4049,27.4049,0.0
2009-10-16 17:00:00,28.57,28.57,28.57,28.57,100.0,27.4049,27.4049,27.4049,27.4049,100.0
2009-10-16 17:30:00,28.56,28.56,28.56,28.56,1400.0,27.3953,27.3953,27.3953,27.3953,1400.0
2009-10-16 18:00:00,28.56,28.56,28.56,28.56,0.0,27.3953,27.3953,27.3953,27.3953,0.0
2009-10-16 18:30:00,28.56,28.56,28.56,28.56,0.0,27.3953,27.3953,27.3953,27.3953,0.0
2009-10-16 19:00:00,28.56,28.56,28.56,28.56,0.0,27.3953,27.3953,27.3953,27.3953,0.0
2009-10-16 19:30:00,28.56,28.56,28.56,28.56,700.0,27.3953,27.3953,27.3953,27.3953,700.0
2009-10-19 05:30:00,29.05,29.05,29.05,29.05,100.0,27.8653,27.8653,27.8653,27.8653,100.0
2009-10-19 06:00:00,29.05,29.05,29.05,29.05,0.0,27.8653,27.8653,27.8653,27.8653,0.0
2009-10-19 06:30:00,29.05,29.05,29.05,29.05,0.0,27.8653,27.8653,27.8653,27.8653,0.0
2009-10-19 07:00:00,29.05,29.05,29.05,29.05,0.0,27.8653,27.8653,27.8653,27.8653,0.0
2009-10-19 07:30:00,29.23,29.23,29.23,29.23,100.0,28.038,28.038,28.038,28.038,100.0
2009-10-19 08:00:00,29.01,29.23,29.01,29.15,1800.0,27.827,28.038,27.827,27.9613,1800.0
2009-10-19 08:30:00,29.01,29.05,28.9,28.9,1300.0,27.827,27.8653,27.7215,27.7215,1300.0
2009-10-19 09:00:00,28.78,28.78,28.6,28.6,13800.0,27.6064,27.6064,27.4337,27.4337,13800.0
2009-10-19 09:30:00,28.52,28.89,28.0,28.01,275600.0,27.357,27.7119,26.8582,26.8678,275600.0
2009-10-19 10:00:00,28.0,28.11,27.83,28.07,202800.0,26.8582,26.9637,26.6951,26.9253,202800.0
2009-10-19 10:30:00,28.07,28.2,28.05,28.07,63300.0,26.9253,27.05,26.9061,26.9253,63300.0
2009-10-19 11:00:00,28.06,28.22,28.02,28.06,111300.0,26.9157,27.0692,26.8773,26.9157,111300.0
2009-10-19 11:30:00,28.06,28.12,28.0,28.06,53300.0,26.9157,26.9733,26.8582,26.9157,53300.0
2009-10-19 12:00:00,28.06,28.2,28.05,28.18,102000.0,26.9157,27.05,26.9061,27.0308,102000.0
2009-10-19 12:30:00,28.17,28.17,28.08,28.15,50300.0,27.0212,27.0212,26.9349,27.002,50300.0
2009-10-19 13:00:00,28.15,28.15,28.06,28.07,77400.0,27.002,27.002,26.9157,26.9253,77400.0
2009-10-19 13:30:00,28.06,28.07,27.9,27.98,166100.0,26.9157,26.9253,26.7622,26.839,166100.0
2009-10-19 14:00:00,27.99,28.05,27.95,28.0,87700.0,26.8486,26.9061,26.8102,26.8582,87700.0
2009-10-19 14:30:00,28.01,28.04,27.96,28.0,141400.0,26.8678,26.8965,26.8198,26.8582,141400.0
2009-10-19 15:00:00,28.0,28.02,27.5,27.64,285500.0,26.8582,26.8773,26.3786,26.5128,285500.0
2009-10-19 15:30:00,27.63,27.7,27.5,27.5,226000.0,26.5033,26.5704,26.3786,26.3786,226000.0
2009-10-19 16:00:00,27.5,27.67,27.45,27.67,16000.0,26.3786,26.5416,26.3306,26.5416,16000.0
2009-10-19 16:30:00,27.67,27.67,27.67,27.67,0.0,26.5416,26.5416,26.5416,26.5416,0.0
2009-10-19 17:00:00,27.67,27.67,27.67,27.67,300.0,26.5416,26.5416,26.5416,26.5416,300.0
2009-10-19 17:30:00,27.67,27.67,27.67,27.67,0.0,26.5416,26.5416,26.5416,26.5416,0.0
2009-10-19 18:00:00,27.67,27.67,27.67,27.67,0.0,26.5416,26.5416,26.5416,26.5416,0.0
2009-10-19 18:30:00,27.67,27.67,27.67,27.67,0.0,26.5416,26.5416,26.5416,26.5416,0.0
2009-10-19 19:00:00,27.67,27.67,27.6,27.6,1900.0,26.5416,26.5416,26.4745,26.4745,1900.0
2009-10-19 19:30:00,27.6,27.6,27.6,27.6,1000.0,26.4745,26.4745,26.4745,26.4745,1000.0
2009-10-20 08:30:00,27.81,28.0,27.81,28.0,1000.0,26.6759,26.8582,26.6759,26.8582,1000.0
2009-10-20 09:00:00,27.61,27.61,27.53,27.53,1800.0,26.4841,26.4841,26.4073,26.4073,1800.0
2009-10-20 09:30:00,27.5,27.7,27.35,27.6,214000.0,26.3786,26.5704,26.2347,26.4745,214000.0
2009-10-20 10:00:00,27.6,27.72,27.55,27.6,124500.0,26.4745,26.5896,26.4265,26.4745,124500.0
2009-10-20 10:30:00,27.61,27.67,27.42,27.58,126100.0,26.4841,26.5416,26.3018,26.4553,126100.0
2009-10-20 11:00:00,27.57,27.6,27.51,27.55,40500.0,26.4457,26.4745,26.3881,26.4265,40500.0
2009-10-20 11:30:00,27.56,27.56,27.45,27.48,54400.0,26.4361,26.4361,26.3306,26.3594,54400.0
2009-10-20 12:00:00,27.48,27.49,27.39,27.4,102700.0,26.3594,26.369,26.273,26.2826,102700.0
2009-10-20 12:30:00,27.4,27.45,27.38,27.44,60200.0,26.2826,26.3306,26.2634,26.321,60200.0
2009-10-20 13:00:00,27.44,27.45,27.38,27.42,192800.0,26.321,26.3306,26.2634,26.3018,192800.0
2009-10-20 13:30:00,27.41,27.55,27.4,27.46,254300.0,26.2922,26.4265,26.2826,26.3402,254300.0
2009-10-20 14:00:00,27.46,27.6,27.43,27.59,269200.0,26.3402,26.4745,26.3114,26.4649,269200.0
2009-10-20 14:30:00,27.59,27.62,27.48,27.57,114700.0,26.4649,26.4937,26.3594,26.4457,114700.0
2009-10-20 15:00:00,27.54,27.63,27.53,27.6,261800.0,26.4169,26.5033,26.4073,26.4745,261800.0
2009-10-20 15:30:00,27.59,28.1,27.53,28.09,793600.0,26.4649,26.9541,26.4073,26.9445,793600.0
2009-10-20 16:00:00,28.06,28.15,28.0,28.08,762300.0,26.9157,27.002,26.8582,26.9349,762300.0
2009-10-20 16:30:00,28.08,28.08,28.08,28.08,0.0,26.9349,26.9349,26.9349,26.9349,0.0
2009-10-20 17:00:00,28.18,28.18,28.18,28.18,100.0,27.0308,27.0308,27.0308,27.0308,100.0
2009-10-20 17:30:00,28.18,28.18,28.18,28.18,0.0,27.0308,27.0308,27.0308,27.0308,0.0
2009-10-20 18:00:00,28.18,28.18,28.18,28.18,0.0,27.0308,27.0308,27.0308,27.0308,0.0
2009-10-20 18:30:00,28.18,28.18,28.18,28.18,0.0,27.0308,27.0308,27.0308,27.0308,0.0
2009-10-20 19:00:00,28.19,28.19,28.19,28.19,100.0,27.0404,27.0404,27.0404,27.0404,100.0
2009-10-20 19:30:00,28.2,28.2,28.2,28.2,500.0,27.05,27.05,27.05,27.05,500.0
2009-10-21 08:00:00,27.86,27.88,27.85,27.88,500.0,26.7239,26.7431,26.7143,26.7431,500.0
2009-10-21 08:30:00,27.88,27.88,27.88,27.88,0.0,26.7431,26.7431,26.7431,26.7431,0.0
2009-10-21 09:00:00,28.0,28.0,28.0,28.0,4000.0,26.8582,26.8582,26.8582,26.8582,4000.0
2009-10-21 09:30:00,28.0,28.35,27.9,28.1,248600.0,26.8582,27.1939,26.7622,26.9541,248600.0
2009-10-21 10:00:00,28.11,28.14,28.06,28.11,81000.0,26.9637,26.9925,26.9157,26.9637,81000.0
2009-10-21 10:30:00,28.1,28.25,28.09,28.24,118800.0,26.9541,27.098,26.9445,27.0884,118800.0
2009-10-21 11:00:00,28.23,28.25,28.1,28.11,35500.0,27.0788,27.098,26.9541,26.9637,35500.0
2009-10-21 11:30:00,28.11,28.18,28.06,28.16,29300.0,26.9637,27.0308,26.9157,27.0116,29300.0
2009-10-21 12:00:00,28.15,28.21,28.09,28.17,32000.0,27.002,27.0596,26.9445,27.0212,32000.0
2009-10-21 12:30:00,28.17,28.17,28.02,28.1,110400.0,27.0212,27.0212,26.8773,26.9541,110400.0
2009-10-21 13:00:00,28.1,28.2,28.1,28.2,58000.0,26.9541,27.05,26.9541,27.05,58000.0
2009-10-21 13:30:00,28.21,28.25,28.1,28.2,23700.0,27.0596,27.098,26.9541,27.05,23700.0
2009-10-21 14:00:00,28.2,28.25,28.06,28.17,68000.0,27.05,27.098,26.9157,27.0212,68000.0
2009-10-21 14:30:00,28.19,28.23,28.17,28.18,48200.0,27.0404,27.0788,27.0212,27.0308,48200.0
2009-10-21 15:00:00,28.18,28.22,28.11,28.13,58500.0,27.0308,27.0692,26.9637,26.9829,58500.0
2009-10-21 15:30:00,28.13,28.2,27.86,28.03,149400.0,26.9829,27.05,26.7239,26.8869,149400.0
2009-10-21 16:00:00,28.0,28.0,28.0,28.0,4200.0,26.8582,26.8582,26.8582,26.8582,4200.0
2009-10-21 16:30:00,28.0,28.0,28.0,28.0,0.0,26.8582,26.8582,26.8582,26.8582,0.0
2009-10-21 17:00:00,28.0,28.0,28.0,28.0,0.0,26.8582,26.8582,26.8582,26.8582,0.0
2009-10-21 17:30:00,28.0,28.0,28.0,28.0,0.0,26.8582,26.8582,26.8582,26.8582,0.0
2009-10-21 18:00:00,28.0,28.0,28.0,28.0,0.0,26.8582,26.8582,26.8582,26.8582,0.0
2009-10-21 18:30:00,28.0,28.0,28.0,28.0,0.0,26.8582,26.8582,26.8582,26.8582,0.0
2009-10-21 19:00:00,28.0,28.0,28.0,28.0,0.0,26.8582,26.8582,26.8582,26.8582,0.0
2009-10-21 19:30:00,28.0,28.0,28.0,28.0,0.0,26.8582,26.8582,26.8582,26.8582,0.0
2009-10-22 09:00:00,27.76,27.76,27.76,27.76,100.0,26.6279,26.6279,26.6279,26.6279,100.0
2009-10-22 09:30:00,27.76,27.87,27.5,27.7,134800.0,26.6279,26.7335,26.3786,26.5704,134800.0
2009-10-22 10:00:00,27.69,28.12,27.32,27.75,220700.0,26.5608,26.9733,26.2059,26.6184,220700.0
2009-10-22 10:30:00,27.71,28.0,27.56,27.86,37600.0,26.58,26.8582,26.4361,26.7239,37600.0
2009-10-22 11:00:00,27.86,27.87,27.7,27.7,15800.0,26.7239,26.7335,26.5704,26.5704,15800.0
2009-10-22 11:30:00,27.7,27.8,27.7,27.76,26200.0,26.5704,26.6663,26.5704,26.6279,26200.0
2009-10-22 12:00:00,27.75,27.76,27.7,27.71,62800.0,26.6184,26.6279,26.5704,26.58,62800.0
2009-10-22 12:30:00,27.72,27.73,27.5,27.7,133200.0,26.5896,26.5992,26.3786,26.5704,133200.0
2009-10-22 13:00:00,27.7,27.83,27.7,27.77,30800.0,26.5704,26.6951,26.5704,26.6375,30800.0
2009-10-22 13:30:00,27.75,28.48,27.75,27.77,109900.0,26.6184,27.3186,26.6184,26.6375,109900.0
2009-10-22 14:00:00,27.77,27.98,27.64,27.86,85800.0,26.6375,26.839,26.5128,26.7239,85800.0
2009-10-22 14:30:00,27.86,28.0,27.84,27.97,74300.0,26.7239,26.8582,26.7047,26.8294,74300.0
2009-10-22 15:00:00,27.97,28.01,27.85,28.0,98000.0,26.8294,26.8678,26.7143,26.8582,98000.0
2009-10-22 15:30:00,28.0,28.01,27.83,27.83,134500.0,26.8582,26.8678,26.6951,26.6951,134500.0
2009-10-22 16:00:00,27.89,27.89,27.89,27.89,800.0,26.7526,26.7526,26.7526,26.7526,800.0
2009-10-22 16:30:00,27.89,27.89,27.89,27.89,0.0,26.7526,26.7526,26.7526,26.7526,0.0
2009-10-22 17:00:00,27.89,27.89,27.89,27.89,0.0,26.7526,26.7526,26.7526,26.7526,0.0
2009-10-22 17:30:00,27.89,27.89,27.89,27.89,0.0,26.7526,26.7526,26.7526,26.7526,0.0
2009-10-22 18:00:00,27.89,27.89,27.89,27.89,0.0,26.7526,26.7526,26.7526,26.7526,0.0
2009-10-22 18:30:00,27.89,27.89,27.89,27.89,0.0,26.7526,26.7526,26.7526,26.7526,0.0
2009-10-22 19:00:00,27.89,27.89,27.89,27.89,0.0,26.7526,26.7526,26.7526,26.7526,0.0
2009-10-22 19:30:00,27.89,27.89,27.89,27.89,0.0,26.7526,26.7526,26.7526,26.7526,0.0
2009-10-23 09:30:00,28.0,28.15,27.51,27.85,250300.0,26.8582,27.002,26.3881,26.7143,250300.0
2009-10-23 10:00:00,27.88,28.0,27.72,27.95,269800.0,26.7431,26.8582,26.5896,26.8102,269800.0
2009-10-23 10:30:00,27.95,28.06,27.91,27.92,70700.0,26.8102,26.9157,26.7718,26.7814,70700.0
2009-10-23 11:00:00,27.93,27.96,27.89,27.89,211500.0,26.791,26.8198,26.7526,26.7526,211500.0
2009-10-23 11:30:00,27.89,27.93,27.76,27.92,88300.0,26.7526,26.791,26.6279,26.7814,88300.0
2009-10-23 12:00:00,27.93,27.96,27.91,27.94,62500.0,26.791,26.8198,26.7718,26.8006,62500.0
2009-10-23 12:30:00,27.94,27.97,27.93,27.93,64800.0,26.8006,26.8294,26.791,26.791,64800.0
2009-10-23 13:00:00,27.94,28.0,27.93,27.98,74300.0,26.8006,26.8582,26.791,26.839,74300.0
2009-10-23 13:30:00,27.98,27.99,27.96,27.96,152100.0,26.839,26.8486,26.8198,26.8198,152100.0
2009-10-23 14:00:00,27.98,28.02,27.81,27.81,218800.0,26.839,26.8773,26.6759,26.6759,218800.0
2009-10-23 14:30:00,27.81,28.1,27.75,27.88,171200.0,26.6759,26.9541,26.6184,26.7431,171200.0
2009-10-23 15:00:00,27.89,28.0,27.85,27.9,104600.0,26.7526,26.8582,26.7143,26.7622,104600.0
2009-10-23 15:30:00,27.9,28.39,27.88,28.37,345700.0,26.7622,27.2323,26.7431,27.2131,345700.0
2009-10-23 16:00:00,28.37,28.37,28.0,28.0,190300.0,27.2131,27.2131,26.8582,26.8582,190300.0
2009-10-23 16:30:00,28.0,28.0,28.0,28.0,500.0,26.8582,26.8582,26.8582,26.8582,500.0
2009-10-23 17:00:00,28.0,28.0,28.0,28.0,0.0,26.8582,26.8582,26.8582,26.8582,0.0
2009-10-23 17:30:00,28.0,28.0,28.0,28.0,0.0,26.8582,26.8582,26.8582,26.8582,0.0
2009-10-23 18:00:00,28.0,28.0,28.0,28.0,0.0,26.8582,26.8582,26.8582,26.8582,0.0
2009-10-23 18:30:00,28.0,28.0,28.0,28.0,0.0,26.8582,26.8582,26.8582,26.8582,0.0
2009-10-23 19:00:00,28.0,28.0,28.0,28.0,0.0,26.8582,26.8582,26.8582,26.8582,0.0
2009-10-23 19:30:00,28.1,28.17,28.1,28.17,500.0,26.9541,27.0212,26.9541,27.0212,500.0
2009-10-26 08:00:00,28.49,28.49,28.24,28.24,500.0,27.3282,27.3282,27.0884,27.0884,500.0
2009-10-26 08:30:00,28.24,28.24,28.24,28.24,0.0,27.0884,27.0884,27.0884,27.0884,0.0
2009-10-26 09:00:00,28.15,28.15,27.9,27.9,4100.0,27.002,27.002,26.7622,26.7622,4100.0
2009-10-26 09:30:00,27.83,28.28,27.76,28.28,83000.0,26.6951,27.1267,26.6279,27.1267,83000.0
2009-10-26 10:00:00,28.25,28.39,28.11,28.22,72600.0,27.098,27.2323,26.9637,27.0692,72600.0
2009-10-26 10:30:00,28.24,28.27,28.13,28.23,31700.0,27.0884,27.1172,26.9829,27.0788,31700.0
2009-10-26 11:00:00,28.25,28.25,28.14,28.14,22100.0,27.098,27.098,26.9925,26.9925,22100.0
2009-10-26 11:30:00,28.12,28.22,28.07,28.09,48800.0,26.9733,27.0692,26.9253,26.9445,48800.0
2009-10-26 12:00:00,28.09,28.39,28.05,28.37,55100.0,26.9445,27.2323,26.9061,27.2131,55100.0
2009-10-26 12:30:00,28.38,28.4,28.23,28.28,20900.0,27.2227,27.2419,27.0788,27.1267,20900.0
2009-10-26 13:00:00,28.27,28.3,28.13,28.21,32300.0,27.1172,27.1459,26.9829,27.0596,32300.0
2009-10-26 13:30:00,28.23,28.23,28.06,28.23,44200.0,27.0788,27.0788,26.9157,27.0788,44200.0
2009-10-26 14:00:00,28.24,28.29,28.08,28.18,39700.0,27.0884,27.1363,26.9349,27.0308,39700.0
2009-10-26 14:30:00,28.15,28.25,28.04,28.04,60400.0,27.002,27.098,26.8965,26.8965,60400.0
2009-10-26 15:00:00,28.04,28.3,28.04,28.3,56300.0,26.8965,27.1459,26.8965,27.1459,56300.0
2009-10-26 15:30:00,28.3,28.6,28.2,28.49,163300.0,27.1459,27.4337,27.05,27.3282,163300.0
2009-10-26 16:00:00,28.42,28.5,28.42,28.42,4800.0,27.261,27.3378,27.261,27.261,4800.0
2009-10-26 16:30:00,28.42,28.42,28.42,28.42,0.0,27.261,27.261,27.261,27.261,0.0
2009-10-26 17:00:00,28.42,28.42,28.42,28.42,0.0,27.261,27.261,27.261,27.261,0.0
2009-10-26 17:30:00,28.42,28.42,28.42,28.42,0.0,27.261,27.261,27.261,27.261,0.0
2009-10-26 18:00:00,28.42,28.42,28.42,28.42,0.0,27.261,27.261,27.261,27.261,0.0
2009-10-26 18:30:00,28.42,28.42,28.42,28.42,0.0,27.261,27.261,27.261,27.261,0.0
2009-10-26 19:00:00,28.42,28.42,28.42,28.42,0.0,27.261,27.261,27.261,27.261,0.0
2009-10-26 19:30:00,28.42,28.42,28.42,28.42,0.0,27.261,27.261,27.261,27.261,0.0
2009-10-27 07:30:00,29.0,29.0,29.0,29.0,300.0,27.8174,27.8174,27.8174,27.8174,300.0
2009-10-27 08:00:00,28.7,28.7,28.6,28.6,400.0,27.5296,27.5296,27.4337,27.4337,400.0
2009-10-27 08:30:00,28.6,28.6,28.6,28.6,0.0,27.4337,27.4337,27.4337,27.4337,0.0
2009-10-27 09:00:00,28.6,28.6,28.6,28.6,0.0,27.4337,27.4337,27.4337,27.4337,0.0
2009-10-27 09:30:00,28.54,28.75,28.18,28.24,208100.0,27.3761,27.5776,27.0308,27.0884,208100.0
2009-10-27 10:00:00,28.24,28.35,28.08,28.3,79000.0,27.0884,27.1939,26.9349,27.1459,79000.0
2009-10-27 10:30:00,28.3,28.35,28.18,28.32,62600.0,27.1459,27.1939,27.0308,27.1651,62600.0
2009-10-27 11:00:00,28.3,28.32,28.11,28.17,48200.0,27.1459,27.1651,26.9637,27.0212,48200.0
2009-10-27 11:30:00,28.15,28.41,28.15,28.32,43100.0,27.002,27.2514,27.002,27.1651,43100.0
2009-10-27 12:00:00,28.32,28.32,28.2,28.2,24100.0,27.1651,27.1651,27.05,27.05,24100.0
2009-10-27 12:30:00,28.21,28.49,28.2,28.31,27700.0,27.0596,27.3282,27.05,27.1555,27700.0
2009-10-27 13:00:00,28.31,28.35,28.03,28.15,74000.0,27.1555,27.1939,26.8869,27.002,74000.0
2009-10-27 13:30:00,28.16,28.6,27.93,28.46,164600.0,27.0116,27.4337,26.791,27.2994,164600.0
2009-10-27 14:00:00,28.44,28.55,28.27,28.42,44500.0,27.2802,27.3857,27.1172,27.261,44500.0
2009-10-27 14:30:00,28.42,29.25,28.36,28.74,495600.0,27.261,28.0572,27.2035,27.568,495600.0
2009-10-27 15:00:00,28.77,28.9,28.55,28.76,66100.0,27.5968,27.7215,27.3857,27.5872,66100.0
2009-10-27 15:30:00,28.79,28.95,28.51,28.55,192000.0,27.6159,27.7694,27.3474,27.3857,192000.0
2009-10-27 16:00:00,28.56,28.6,28.49,28.6,15300.0,27.3953,27.4337,27.3282,27.4337,15300.0
2009-10-27 16:30:00,28.6,28.6,28.6,28.6,0.0,27.4337,27.4337,27.4337,27.4337,0.0
2009-10-27 17:00:00,28.6,28.6,28.6,28.6,0.0,27.4337,27.4337,27.4337,27.4337,0.0
2009-10-27 17:30:00,28.64,28.64,28.64,28.64,100.0,27.4721,27.4721,27.4721,27.4721,100.0
2009-10-27 18:00:00,28.64,28.64,28.64,28.64,0.0,27.4721,27.4721,27.4721,27.4721,0.0
2009-10-27 18:30:00,28.64,28.64,28.64,28.64,0.0,27.4721,27.4721,27.4721,27.4721,0.0
2009-10-27 19:00:00,28.64,28.64,28.64,28.64,0.0,27.4721,27.4721,27.4721,27.4721,0.0
2009-10-27 19:30:00,28.64,28.64,28.64,28.64,300.0,27.4721,27.4721,27.4721,27.4721,300.0
2009-10-28 07:30:00,28.7,28.7,28.7,28.7,100.0,27.5296,27.5296,27.5296,27.5296,100.0
2009-10-28 08:00:00,28.93,28.93,28.93,28.93,100.0,27.7502,27.7502,27.7502,27.7502,100.0
2009-10-28 08:30:00,28.82,28.82,28.82,28.82,200.0,27.6447,27.6447,27.6447,27.6447,200.0
2009-10-28 09:00:00,28.68,28.68,28.11,28.31,3100.0,27.5104,27.5104,26.9637,27.1555,3100.0
2009-10-28 09:30:00,28.21,28.55,28.1,28.16,75100.0,27.0596,27.3857,26.9541,27.0116,75100.0
2009-10-28 10:00:00,28.19,28.19,27.77,28.03,166000.0,27.0404,27.0404,26.6375,26.8869,166000.0
2009-10-28 10:30:00,28.06,28.11,27.95,27.97,102600.0,26.9157,26.9637,26.8102,26.8294,102600.0
2009-10-28 11:00:00,27.96,28.08,27.89,28.05,69500.0,26.8198,26.9349,26.7526,26.9061,69500.0
2009-10-28 11:30:00,28.03,28.1,27.9,27.96,68300.0,26.8869,26.9541,26.7622,26.8198,68300.0
2009-10-28 12:00:00,27.95,27.97,27.66,27.74,82300.0,26.8102,26.8294,26.532,26.6088,82300.0
2009-10-28 12:30:00,27.73,28.0,27.71,27.92,72800.0,26.5992,26.8582,26.58,26.7814,72800.0
2009-10-28 13:00:00,27.92,28.02,27.89,28.0,39200.0,26.7814,26.8773,26.7526,26.8582,39200.0
2009-10-28 13:30:00,27.99,28.0,27.82,27.99,33100.0,26.8486,26.8582,26.6855,26.8486,33100.0
2009-10-28 14:00:00,27.97,28.02,27.91,27.99,42800.0,26.8294,26.8773,26.7718,26.8486,42800.0
2009-10-28 14:30:00,27.97,28.04,27.77,28.04,97400.0,26.8294,26.8965,26.6375,26.8965,97400.0
2009-10-28 15:00:00,28.04,28.04,27.75,27.96,107600.0,26.8965,26.8965,26.6184,26.8198,107600.0
2009-10-28 15:30:00,27.89,27.94,27.56,27.69,168100.0,26.7526,26.8006,26.4361,26.5608,168100.0
2009-10-28 16:00:00,27.69,27.75,27.6,27.72,1200.0,26.5608,26.6184,26.4745,26.5896,1200.0
2009-10-28 16:30:00,27.72,27.72,27.72,27.72,0.0,26.5896,26.5896,26.5896,26.5896,0.0
2009-10-28 17:00:00,27.68,27.78,27.6,27.78,600.0,26.5512,26.6471,26.4745,26.6471,600.0
2009-10-28 17:30:00,27.78,27.78,27.78,27.78,0.0,26.6471,26.6471,26.6471,26.6471,0.0
2009-10-28 18:00:00,27.78,27.78,27.78,27.78,0.0,26.6471,26.6471,26.6471,26.6471,0.0
2009-10-28 18:30:00,27.78,27.78,27.78,27.78,0.0,26.6471,26.6471,26.6471,26.6471,0.0
2009-10-28 19:00:00,27.78,27.78,27.78,27.78,0.0,26.6471,26.6471,26.6471,26.6471,0.0
2009-10-28 19:30:00,27.78,27.78,27.78,27.78,0.0,26.6471,26.6471,26.6471,26.6471,0.0
2009-10-29 08:30:00,27.76,27.76,27.75,27.75,300.0,26.6279,26.6279,26.6184,26.6184,300.0
2009-10-29 09:00:00,27.85,27.88,27.85,27.88,300.0,26.7143,26.7431,26.7143,26.7431,300.0
2009-10-29 09:30:00,27.88,27.98,27.75,27.78,30900.0,26.7431,26.839,26.6184,26.6471,30900.0
2009-10-29 10:00:00,27.83,28.0,27.83,27.94,56300.0,26.6951,26.8582,26.6951,26.8006,56300.0
2009-10-29 10:30:00,27.94,27.96,27.75,27.9,33800.0,26.8006,26.8198,26.6184,26.7622,33800.0
2009-10-29 11:00:00,27.9,27.91,27.88,27.89,39600.0,26.7622,26.7718,26.7431,26.7526,39600.0
2009-10-29 11:30:00,27.89,27.92,27.86,27.91,21100.0,26.7526,26.7814,26.7239,26.7718,21100.0
2009-10-29 12:00:00,27.93,27.95,27.88,27.93,19500.0,26.791,26.8102,26.7431,26.791,19500.0
2009-10-29 12:30:00,27.93,28.0,27.92,27.93,24600.0,26.791,26.8582,26.7814,26.791,24600.0
2009-10-29 13:00:00,27.92,27.96,27.85,27.86,42200.0,26.7814,26.8198,26.7143,26.7239,42200.0
2009-10-29 13:30:00,27.89,27.93,27.84,27.9,20000.0,26.7526,26.791,26.7047,26.7622,20000.0
2009-10-29 14:00:00,27.91,27.96,27.83,27.89,26200.0,26.7718,26.8198,26.6951,26.7526,26200.0
2009-10-29 14:30:00,27.9,28.0,27.87,27.95,41400.0,26.7622,26.8582,26.7335,26.8102,41400.0
2009-10-29 15:00:00,27.95,28.0,27.84,27.9,88300.0,26.8102,26.8582,26.7047,26.7622,88300.0
2009-10-29 15:30:00,27.9,27.94,27.75,27.89,109500.0,26.7622,26.8006,26.6184,26.7526,109500.0
2009-10-29 16:00:00,27.89,27.89,27.89,27.89,2600.0,26.7526,26.7526,26.7526,26.7526,2600.0
2009-10-29 16:30:00,27.89,27.89,27.89,27.89,0.0,26.7526,26.7526,26.7526,26.7526,0.0
2009-10-29 17:00:00,27.89,27.89,27.89,27.89,0.0,26.7526,26.7526,26.7526,26.7526,0.0
2009-10-29 17:30:00,27.89,27.89,27.89,27.89,0.0,26.7526,26.7526,26.7526,26.7526,0.0
2009-10-29 18:00:00,27.89,27.89,27.89,27.89,0.0,26.7526,26.7526,26.7526,26.7526,0.0
2009-10-29 18:30:00,27.89,27.89,27.89,27.89,0.0,26.7526,26.7526,26.7526,26.7526,0.0
2009-10-29 19:00:00,27.89,27.89,27.89,27.89,0.0,26.7526,26.7526,26.7526,26.7526,0.0
2009-10-29 19:30:00,27.89,27.89,27.89,27.89,0.0,26.7526,26.7526,26.7526,26.7526,0.0
2009-10-30 09:00:00,27.98,27.99,27.98,27.99,2000.0,26.839,26.8486,26.839,26.8486,2000.0
2009-10-30 09:30:00,28.0,28.0,27.75,27.75,59700.0,26.8582,26.8582,26.6184,26.6184,59700.0
2009-10-30 10:00:00,27.75,27.91,27.75,27.79,29300.0,26.6184,26.7718,26.6184,26.6567,29300.0
2009-10-30 10:30:00,27.78,28.07,27.76,27.8,28900.0,26.6471,26.9253,26.6279,26.6663,28900.0
2009-10-30 11:00:00,27.79,27.81,27.74,27.74,50500.0,26.6567,26.6759,26.6088,26.6088,50500.0
2009-10-30 11:30:00,27.75,27.81,27.6,27.74,66500.0,26.6184,26.6759,26.4745,26.6088,66500.0
2009-10-30 12:00:00,27.75,27.8,27.65,27.68,29000.0,26.6184,26.6663,26.5224,26.5512,29000.0
2009-10-30 12:30:00,27.66,27.66,27.46,27.51,66700.0,26.532,26.532,26.3402,26.3881,66700.0
2009-10-30 13:00:00,27.51,27.53,27.42,27.5,46100.0,26.3881,26.4073,26.3018,26.3786,46100.0
2009-10-30 13:30:00,27.5,27.72,27.3,27.68,84500.0,26.3786,26.5896,26.1867,26.5512,84500.0
2009-10-30 14:00:00,27.66,27.67,27.48,27.5,94300.0,26.532,26.5416,26.3594,26.3786,94300.0
2009-10-30 14:30:00,27.5,27.61,27.49,27.59,44500.0,26.3786,26.4841,26.369,26.4649,44500.0
2009-10-30 15:00:00,27.63,27.74,27.39,27.66,87400.0,26.5033,26.6088,26.273,26.532,87400.0
2009-10-30 15:30:00,27.6,27.97,27.4,27.42,116800.0,26.4745,26.8294,26.2826,26.3018,116800.0
2009-10-30 16:00:00,27.43,27.53,27.43,27.43,6900.0,26.3114,26.4073,26.3114,26.3114,6900.0
2009-10-30 16:30:00,27.43,27.43,27.43,27.43,0.0,26.3114,26.3114,26.3114,26.3114,0.0
2009-10-30 17:00:00,27.43,27.43,27.43,27.43,0.0,26.3114,26.3114,26.3114,26.3114,0.0
2009-10-30 17:30:00,27.43,27.43,27.43,27.43,0.0,26.3114,26.3114,26.3114,26.3114,0.0
2009-10-30 18:00:00,27.43,27.43,27.43,27.43,0.0,26.3114,26.3114,26.3114,26.3114,0.0
2009-10-30 18:30:00,27.43,27.43,27.43,27.43,0.0,26.3114,26.3114,26.3114,26.3114,0.0
2009-10-30 19:00:00,27.43,27.43,27.43,27.43,0.0,26.3114,26.3114,26.3114,26.3114,0.0
2009-10-30 19:30:00,27.43,27.43,27.43,27.43,0.0,26.3114,26.3114,26.3114,26.3114,0.0
2009-11-02 08:00:00,27.43,27.43,27.43,27.43,36600.0,26.3114,26.3114,26.3114,26.3114,36600.0
2009-11-02 08:30:00,27.43,27.43,27.43,27.43,0.0,26.3114,26.3114,26.3114,26.3114,0.0
2009-11-02 09:00:00,27.43,27.43,27.43,27.43,900.0,26.3114,26.3114,26.3114,26.3114,900.0
2009-11-02 09:30:00,27.38,27.59,26.6,27.06,280000.0,26.2634,26.4649,25.5153,25.9565,280000.0
2009-11-02 10:00:00,27.07,27.32,27.06,27.06,110000.0,25.9661,26.2059,25.9565,25.9565,110000.0
2009-11-02 10:30:00,27.06,27.3,27.01,27.05,74300.0,25.9565,26.1867,25.9085,25.9469,74300.0
2009-11-02 11:00:00,27.04,27.44,27.0,27.35,72500.0,25.9373,26.321,25.8989,26.2347,72500.0
2009-11-02 11:30:00,27.39,27.65,27.25,27.36,52700.0,26.273,26.5224,26.1387,26.2443,52700.0
2009-11-02 12:00:00,27.3,27.47,27.28,27.36,12300.0,26.1867,26.3498,26.1675,26.2443,12300.0
2009-11-02 12:30:00,27.38,27.38,27.22,27.26,72700.0,26.2634,26.2634,26.11,26.1483,72700.0
2009-11-02 13:00:00,27.26,27.36,27.2,27.34,30400.0,26.1483,26.2443,26.0908,26.2251,30400.0
2009-11-02 13:30:00,27.35,27.48,27.28,27.34,27600.0,26.2347,26.3594,26.1675,26.2251,27600.0
2009-11-02 14:00:00,27.33,27.48,27.32,27.39,45700.0,26.2155,26.3594,26.2059,26.273,45700.0
2009-11-02 14:30:00,27.39,27.41,27.3,27.4,28400.0,26.273,26.2922,26.1867,26.2826,28400.0
2009-11-02 15:00:00,27.41,27.41,27.25,27.27,56400.0,26.2922,26.2922,26.1387,26.1579,56400.0
2009-11-02 15:30:00,27.27,27.45,27.25,27.31,65000.0,26.1579,26.3306,26.1387,26.1963,65000.0
2009-11-02 16:00:00,27.37,27.37,27.37,27.37,4900.0,26.2539,26.2539,26.2539,26.2539,4900.0
2009-11-02 16:30:00,27.37,27.37,27.37,27.37,0.0,26.2539,26.2539,26.2539,26.2539,0.0
2009-11-02 17:00:00,27.37,27.37,27.37,27.37,0.0,26.2539,26.2539,26.2539,26.2539,0.0
2009-11-02 17:30:00,27.37,27.37,27.37,27.37,0.0,26.2539,26.2539,26.2539,26.2539,0.0
2009-11-02 18:00:00,27.37,27.37,27.37,27.37,0.0,26.2539,26.2539,26.2539,26.2539,0.0
2009-11-02 18:30:00,27.37,27.37,27.37,27.37,0.0,26.2539,26.2539,26.2539,26.2539,0.0
2009-11-02 19:00:00,27.37,27.37,27.37,27.37,0.0,26.2539,26.2539,26.2539,26.2539,0.0
2009-11-02 19:30:00,27.37,27.37,27.37,27.37,0.0,26.2539,26.2539,26.2539,26.2539,0.0
2009-11-03 09:00:00,27.26,27.45,27.26,27.37,4500.0,26.1483,26.3306,26.1483,26.2539,4500.0
2009-11-03 09:30:00,27.43,27.49,27.28,27.29,42000.0,26.3114,26.369,26.1675,26.1771,42000.0
2009-11-03 10:00:00,27.28,27.36,27.14,27.16,37400.0,26.1675,26.2443,26.0332,26.0524,37400.0
2009-11-03 10:30:00,27.14,27.27,27.07,27.1,20400.0,26.0332,26.1579,25.9661,25.9949,20400.0
2009-11-03 11:00:00,27.1,27.24,27.08,27.08,19400.0,25.9949,26.1292,25.9757,25.9757,19400.0
2009-11-03 11:30:00,27.08,27.09,26.91,27.01,122100.0,25.9757,25.9853,25.8126,25.9085,122100.0
2009-11-03 12:00:00,27.0,27.02,26.92,27.0,68000.0,25.8989,25.9181,25.8222,25.8989,68000.0
2009-11-03 12:30:00,27.0,27.0,26.97,26.99,13600.0,25.8989,25.8989,25.8702,25.8893,13600.0
2009-11-03 13:00:00,26.99,27.0,26.85,26.9,76600.0,25.8893,25.8989,25.7551,25.803,76600.0
2009-11-03 13:30:00,26.89,26.9,26.87,26.89,25300.0,25.7934,25.803,25.7742,25.7934,25300.0
2009-11-03 14:00:00,26.9,27.0,26.85,26.86,66600.0,25.803,25.8989,25.7551,25.7647,66600.0
2009-11-03 14:30:00,26.88,27.0,26.86,27.0,62000.0,25.7838,25.8989,25.7647,25.8989,62000.0
2009-11-03 15:00:00,27.03,27.17,27.02,27.11,30600.0,25.9277,26.062,25.9181,26.0045,30600.0
2009-11-03 15:30:00,27.15,27.44,27.15,27.31,98200.0,26.0428,26.321,26.0428,26.1963,98200.0
2009-11-03 16:00:00,27.36,27.36,27.36,27.36,4500.0,26.2443,26.2443,26.2443,26.2443,4500.0
2009-11-03 16:30:00,27.36,27.36,27.36,27.36,0.0,26.2443,26.2443,26.2443,26.2443,0.0
2009-11-03 17:00:00,27.08,27.08,27.08,27.08,100.0,25.9757,25.9757,25.9757,25.9757,100.0
2009-11-03 17:30:00,27.08,27.08,27.08,27.08,0.0,25.9757,25.9757,25.9757,25.9757,0.0
2009-11-03 18:00:00,27.08,27.08,27.08,27.08,0.0,25.9757,25.9757,25.9757,25.9757,0.0
2009-11-03 18:30:00,27.08,27.08,27.08,27.08,0.0,25.9757,25.9757,25.9757,25.9757,0.0
2009-11-03 19:00:00,27.08,27.08,27.08,27.08,0.0,25.9757,25.9757,25.9757,25.9757,0.0
2009-11-03 19:30:00,27.08,27.08,27.08,27.08,0.0,25.9757,25.9757,25.9757,25.9757,0.0
2009-11-04 06:30:00,27.75,27.75,27.75,27.75,100.0,26.6184,26.6184,26.6184,26.6184,100.0
2009-11-04 07:00:00,27.99,27.99,27.99,27.99,100.0,26.8486,26.8486,26.8486,26.8486,100.0
2009-11-04 07:30:00,27.65,27.65,27.65,27.65,100.0,26.5224,26.5224,26.5224,26.5224,100.0
2009-11-04 08:00:00,27.65,27.65,27.65,27.65,0.0,26.5224,26.5224,26.5224,26.5224,0.0
2009-11-04 08:30:00,27.65,27.65,27.65,27.65,0.0,26.5224,26.5224,26.5224,26.5224,0.0
2009-11-04 09:00:00,27.4,27.4,27.4,27.4,100.0,26.2826,26.2826,26.2826,26.2826,100.0
2009-11-04 09:30:00,27.33,27.47,27.03,27.21,34500.0,26.2155,26.3498,25.9277,26.1004,34500.0
2009-11-04 10:00:00,27.21,27.45,27.04,27.4,43700.0,26.1004,26.3306,25.9373,26.2826,43700.0
2009-11-04 10:30:00,27.4,27.48,27.32,27.48,60300.0,26.2826,26.3594,26.2059,26.3594,60300.0
2009-11-04 11:00:00,27.47,27.48,27.25,27.32,31300.0,26.3498,26.3594,26.1387,26.2059,31300.0
2009-11-04 11:30:00,27.32,27.44,27.25,27.38,17800.0,26.2059,26.321,26.1387,26.2634,17800.0
2009-11-04 12:00:00,27.39,27.42,27.34,27.35,20700.0,26.273,26.3018,26.2251,26.2347,20700.0
2009-11-04 12:30:00,27.34,27.35,27.22,27.26,8700.0,26.2251,26.2347,26.11,26.1483,8700.0
2009-11-04 13:00:00,27.26,27.26,27.15,27.15,14700.0,26.1483,26.1483,26.0428,26.0428,14700.0
2009-11-04 13:30:00,27.15,27.22,27.07,27.07,20200.0,26.0428,26.11,25.9661,25.9661,20200.0
2009-11-04 14:00:00,27.07,27.2,27.07,27.08,24600.0,25.9661,26.0908,25.9661,25.9757,24600.0
2009-11-04 14:30:00,27.07,27.15,26.96,27.1,49000.0,25.9661,26.0428,25.8606,25.9949,49000.0
2009-11-04 15:00:00,27.09,27.2,26.98,27.0,21200.0,25.9853,26.0908,25.8798,25.8989,21200.0
2009-11-04 15:30:00,27.0,27.2,26.95,26.95,108000.0,25.8989,26.0908,25.851,25.851,108000.0
2009-11-04 16:00:00,26.95,26.96,26.95,26.96,1100.0,25.851,25.8606,25.851,25.8606,1100.0
2009-11-04 16:30:00,26.96,26.96,26.96,26.96,0.0,25.8606,25.8606,25.8606,25.8606,0.0
2009-11-04 17:00:00,26.96,26.96,26.96,26.96,0.0,25.8606,25.8606,25.8606,25.8606,0.0
2009-11-04 17:30:00,26.96,26.96,26.96,26.96,0.0,25.8606,25.8606,25.8606,25.8606,0.0
2009-11-04 18:00:00,26.96,26.96,26.96,26.96,0.0,25.8606,25.8606,25.8606,25.8606,0.0
2009-11-04 18:30:00,26.96,26.96,26.96,26.96,0.0,25.8606,25.8606,25.8606,25.8606,0.0
2009-11-04 19:00:00,26.96,26.96,26.96,26.96,0.0,25.8606,25.8606,25.8606,25.8606,0.0
2009-11-04 19:30:00,26.96,26.96,26.96,26.96,0.0,25.8606,25.8606,25.8606,25.8606,0.0
2009-11-05 09:00:00,27.03,27.03,27.03,27.03,1000.0,25.9277,25.9277,25.9277,25.9277,1000.0
2009-11-05 09:30:00,27.02,27.27,26.97,27.18,45300.0,25.9181,26.1579,25.8702,26.0716,45300.0
2009-11-05 10:00:00,27.2,27.6,27.2,27.4,90300.0,26.0908,26.4745,26.0908,26.2826,90300.0
2009-11-05 10:30:00,27.39,27.52,27.36,27.36,76300.0,26.273,26.3977,26.2443,26.2443,76300.0
2009-11-05 11:00:00,27.37,27.48,27.3,27.42,81500.0,26.2539,26.3594,26.1867,26.3018,81500.0
2009-11-05 11:30:00,27.45,27.46,27.36,27.39,37400.0,26.3306,26.3402,26.2443,26.273,37400.0
2009-11-05 12:00:00,27.39,27.41,27.38,27.4,17100.0,26.273,26.2922,26.2634,26.2826,17100.0
2009-11-05 12:30:00,27.4,27.4,27.34,27.36,8200.0,26.2826,26.2826,26.2251,26.2443,8200.0
2009-11-05 13:00:00,27.36,27.38,27.32,27.38,4200.0,26.2443,26.2634,26.2059,26.2634,4200.0
2009-11-05 13:30:00,27.37,27.4,27.26,27.36,16500.0,26.2539,26.2826,26.1483,26.2443,16500.0
2009-11-05 14:00:00,27.36,27.37,27.25,27.27,14400.0,26.2443,26.2539,26.1387,26.1579,14400.0
2009-11-05 14:30:00,27.28,27.32,27.15,27.29,18700.0,26.1675,26.2059,26.0428,26.1771,18700.0
2009-11-05 15:00:00,27.31,27.31,27.17,27.27,15000.0,26.1963,26.1963,26.062,26.1579,15000.0
2009-11-05 15:30:00,27.27,27.32,27.2,27.3,36700.0,26.1579,26.2059,26.0908,26.1867,36700.0
2009-11-05 16:00:00,27.3,27.3,27.3,27.3,600.0,26.1867,26.1867,26.1867,26.1867,600.0
2009-11-05 16:30:00,27.3,27.3,27.3,27.3,0.0,26.1867,26.1867,26.1867,26.1867,0.0
2009-11-05 17:00:00,27.3,27.3,27.3,27.3,0.0,26.1867,26.1867,26.1867,26.1867,0.0
2009-11-05 17:30:00,27.3,27.3,27.3,27.3,0.0,26.1867,26.1867,26.1867,26.1867,0.0
2009-11-05 18:00:00,27.3,27.3,27.3,27.3,0.0,26.1867,26.1867,26.1867,26.1867,0.0
2009-11-05 18:30:00,27.3,27.3,27.3,27.3,0.0,26.1867,26.1867,26.1867,26.1867,0.0
2009-11-05 19:00:00,27.01,27.01,27.01,27.01,200.0,25.9085,25.9085,25.9085,25.9085,200.0
2009-11-05 19:30:00,27.01,27.01,27.01,27.01,0.0,25.9085,25.9085,25.9085,25.9085,0.0
2009-11-06 09:00:00,27.27,27.27,27.27,27.27,100.0,26.1579,26.1579,26.1579,26.1579,100.0
2009-11-06 09:30:00,27.2,27.34,27.03,27.03,30700.0,26.0908,26.2251,25.9277,25.9277,30700.0
2009-11-06 10:00:00,27.03,27.14,26.95,27.04,39400.0,25.9277,26.0332,25.851,25.9373,39400.0
2009-11-06 10:30:00,27.04,27.1,26.98,26.99,13800.0,25.9373,25.9949,25.8798,25.8893,13800.0
2009-11-06 11:00:00,26.98,27.0,26.95,26.95,20600.0,25.8798,25.8989,25.851,25.851,20600.0
2009-11-06 11:30:00,26.96,27.02,26.96,27.0,13800.0,25.8606,25.9181,25.8606,25.8989,13800.0
2009-11-06 12:00:00,27.0,27.04,26.98,27.04,10800.0,25.8989,25.9373,25.8798,25.9373,10800.0
2009-11-06 12:30:00,27.03,27.04,26.98,27.02,10700.0,25.9277,25.9373,25.8798,25.9181,10700.0
2009-11-06 13:00:00,27.02,27.02,26.99,27.0,8800.0,25.9181,25.9181,25.8893,25.8989,8800.0
2009-11-06 13:30:00,26.99,27.08,26.99,27.04,13500.0,25.8893,25.9757,25.8893,25.9373,13500.0
2009-11-06 14:00:00,27.01,27.05,27.0,27.04,21100.0,25.9085,25.9469,25.8989,25.9373,21100.0
2009-11-06 14:30:00,27.05,27.12,27.04,27.08,46500.0,25.9469,26.014,25.9373,25.9757,46500.0
2009-11-06 15:00:00,27.06,27.23,27.04,27.16,29000.0,25.9565,26.1196,25.9373,26.0524,29000.0
2009-11-06 15:30:00,27.16,27.2,27.01,27.13,45700.0,26.0524,26.0908,25.9085,26.0236,45700.0
2009-11-06 16:00:00,27.1,27.1,27.1,27.1,1600.0,25.9949,25.9949,25.9949,25.9949,1600.0
2009-11-06 16:30:00,27.1,27.1,27.1,27.1,0.0,25.9949,25.9949,25.9949,25.9949,0.0
2009-11-06 17:00:00,27.1,27.1,27.1,27.1,0.0,25.9949,25.9949,25.9949,25.9949,0.0
2009-11-06 17:30:00,27.1,27.1,27.1,27.1,0.0,25.9949,25.9949,25.9949,25.9949,0.0
2009-11-06 18:00:00,27.1,27.1,27.1,27.1,0.0,25.9949,25.9949,25.9949,25.9949,0.0
2009-11-06 18:30:00,27.1,27.1,27.1,27.1,0.0,25.9949,25.9949,25.9949,25.9949,0.0
2009-11-06 19:00:00,27.1,27.1,27.1,27.1,0.0,25.9949,25.9949,25.9949,25.9949,0.0
2009-11-06 19:30:00,27.1,27.1,27.1,27.1,0.0,25.9949,25.9949,25.9949,25.9949,0.0
2009-11-09 09:00:00,27.24,27.25,27.24,27.25,400.0,26.1292,26.1387,26.1292,26.1387,400.0
2009-11-09 09:30:00,27.25,27.3,27.08,27.12,30100.0,26.1387,26.1867,25.9757,26.014,30100.0
2009-11-09 10:00:00,27.1,27.23,27.05,27.19,21500.0,25.9949,26.1196,25.9469,26.0812,21500.0
2009-11-09 10:30:00,27.2,27.23,27.16,27.19,33700.0,26.0908,26.1196,26.0524,26.0812,33700.0
2009-11-09 11:00:00,27.18,27.22,27.16,27.21,34900.0,26.0716,26.11,26.0524,26.1004,34900.0
2009-11-09 11:30:00,27.21,27.3,27.2,27.24,64900.0,26.1004,26.1867,26.0908,26.1292,64900.0
2009-11-09 12:00:00,27.23,27.4,27.17,27.35,66300.0,26.1196,26.2826,26.062,26.2347,66300.0
2009-11-09 12:30:00,27.38,27.5,27.36,27.48,39300.0,26.2634,26.3786,26.2443,26.3594,39300.0
2009-11-09 13:00:00,27.49,27.5,27.46,27.5,19600.0,26.369,26.3786,26.3402,26.3786,19600.0
2009-11-09 13:30:00,27.5,27.6,27.49,27.54,41800.0,26.3786,26.4745,26.369,26.4169,41800.0
2009-11-09 14:00:00,27.52,27.68,27.35,27.68,20700.0,26.3977,26.5512,26.2347,26.5512,20700.0
2009-11-09 14:30:00,27.66,27.66,27.52,27.52,66100.0,26.532,26.532,26.3977,26.3977,66100.0
2009-11-09 15:00:00,27.51,27.55,27.48,27.54,32100.0,26.3881,26.4265,26.3594,26.4169,32100.0
2009-11-09 15:30:00,27.55,27.69,27.4,27.55,128300.0,26.4265,26.5608,26.2826,26.4265,128300.0
2009-11-09 16:00:00,27.58,27.58,27.58,27.58,3800.0,26.4553,26.4553,26.4553,26.4553,3800.0
2009-11-09 16:30:00,27.58,27.58,27.58,27.58,0.0,26.4553,26.4553,26.4553,26.4553,0.0
2009-11-09 17:00:00,27.58,27.58,27.58,27.58,0.0,26.4553,26.4553,26.4553,26.4553,0.0
2009-11-09 17:30:00,27.58,27.58,27.58,27.58,0.0,26.4553,26.4553,26.4553,26.4553,0.0
2009-11-09 18:00:00,27.57,27.57,27.57,27.57,200.0,26.4457,26.4457,26.4457,26.4457,200.0
2009-11-09 18:30:00,27.57,27.57,27.57,27.57,0.0,26.4457,26.4457,26.4457,26.4457,0.0
2009-11-09 19:00:00,27.57,27.57,27.57,27.57,0.0,26.4457,26.4457,26.4457,26.4457,0.0
2009-11-09 19:30:00,27.57,27.57,27.57,27.57,0.0,26.4457,26.4457,26.4457,26.4457,0.0
2009-11-10 09:30:00,27.25,27.73,27.25,27.62,18500.0,26.1387,26.5992,26.1387,26.4937,18500.0
2009-11-10 10:00:00,27.63,27.64,27.5,27.58,25200.0,26.5033,26.5128,26.3786,26.4553,25200.0
2009-11-10 10:30:00,27.55,27.61,27.5,27.51,11000.0,26.4265,26.4841,26.3786,26.3881,11000.0
2009-11-10 11:00:00,27.51,27.58,27.5,27.54,12000.0,26.3881,26.4553,26.3786,26.4169,12000.0
2009-11-10 11:30:00,27.52,27.6,27.52,27.52,10400.0,26.3977,26.4745,26.3977,26.3977,10400.0
2009-11-10 12:00:00,27.54,27.58,27.52,27.53,24100.0,26.4169,26.4553,26.3977,26.4073,24100.0
2009-11-10 12:30:00,27.52,27.58,27.52,27.58,4400.0,26.3977,26.4553,26.3977,26.4553,4400.0
2009-11-10 13:00:00,27.58,27.59,27.53,27.57,21000.0,26.4553,26.4649,26.4073,26.4457,21000.0
2009-11-10 13:30:00,27.55,27.69,27.52,27.68,14200.0,26.4265,26.5608,26.3977,26.5512,14200.0
2009-11-10 14:00:00,27.69,28.26,27.65,28.19,57200.0,26.5608,27.1076,26.5224,27.0404,57200.0
2009-11-10 14:30:00,28.17,28.24,27.94,27.96,20100.0,27.0212,27.0884,26.8006,26.8198,20100.0
2009-11-10 15:00:00,27.97,27.97,27.85,27.95,13500.0,26.8294,26.8294,26.7143,26.8102,13500.0
2009-11-10 15:30:00,27.95,27.95,27.63,27.67,47200.0,26.8102,26.8102,26.5033,26.5416,47200.0
2009-11-10 16:00:00,27.67,27.67,27.67,27.67,4100.0,26.5416,26.5416,26.5416,26.5416,4100.0
2009-11-10 16:30:00,27.67,27.67,27.67,27.67,0.0,26.5416,26.5416,26.5416,26.5416,0.0
2009-11-10 17:00:00,27.67,27.67,27.67,27.67,0.0,26.5416,26.5416,26.5416,26.5416,0.0
2009-11-10 17:30:00,27.67,27.67,27.67,27.67,0.0,26.5416,26.5416,26.5416,26.5416,0.0
2009-11-10 18:00:00,27.67,27.67,27.67,27.67,0.0,26.5416,26.5416,26.5416,26.5416,0.0
2009-11-10 18:30:00,27.67,27.67,27.67,27.67,0.0,26.5416,26.5416,26.5416,26.5416,0.0
2009-11-10 19:00:00,27.67,27.67,27.67,27.67,0.0,26.5416,26.5416,26.5416,26.5416,0.0
2009-11-10 19:30:00,27.67,27.67,27.67,27.67,0.0,26.5416,26.5416,26.5416,26.5416,0.0
2009-11-11 09:30:00,27.93,27.93,27.63,27.85,18400.0,26.791,26.791,26.5033,26.7143,18400.0
2009-11-11 10:00:00,27.85,28.21,27.81,28.08,31900.0,26.7143,27.0596,26.6759,26.9349,31900.0
2009-11-11 10:30:00,28.08,28.31,28.08,28.25,117600.0,26.9349,27.1555,26.9349,27.098,117600.0
2009-11-11 11:00:00,28.3,28.4,28.21,28.27,32200.0,27.1459,27.2419,27.0596,27.1172,32200.0
2009-11-11 11:30:00,28.27,28.55,28.27,28.36,114100.0,27.1172,27.3857,27.1172,27.2035,114100.0
2009-11-11 12:00:00,28.37,28.85,28.37,28.63,98800.0,27.2131,27.6735,27.2131,27.4625,98800.0
2009-11-11 12:30:00,28.69,28.8,28.62,28.66,27000.0,27.52,27.6255,27.4529,27.4912,27000.0
2009-11-11 13:00:00,28.66,28.69,28.65,28.66,35800.0,27.4912,27.52,27.4817,27.4912,35800.0
2009-11-11 13:30:00,28.67,28.67,28.56,28.61,62600.0,27.5008,27.5008,27.3953,27.4433,62600.0
2009-11-11 14:00:00,28.65,28.81,28.63,28.81,116500.0,27.4817,27.6351,27.4625,27.6351,116500.0
2009-11-11 14:30:00,28.79,29.06,28.7,28.93,162600.0,27.6159,27.8749,27.5296,27.7502,162600.0
2009-11-11 15:00:00,28.92,29.12,28.88,28.88,131200.0,27.7406,27.9325,27.7023,27.7023,131200.0
2009-11-11 15:30:00,28.94,29.03,28.93,28.96,191500.0,27.7598,27.8462,27.7502,27.779,191500.0
2009-11-11 16:00:00,28.98,28.98,28.98,28.98,4800.0,27.7982,27.7982,27.7982,27.7982,4800.0
2009-11-11 16:30:00,28.98,28.98,28.98,28.98,0.0,27.7982,27.7982,27.7982,27.7982,0.0
2009-11-11 17:00:00,29.01,29.01,29.01,29.01,500.0,27.827,27.827,27.827,27.827,500.0
2009-11-11 17:30:00,29.01,29.01,29.01,29.01,0.0,27.827,27.827,27.827,27.827,0.0
2009-11-11 18:00:00,29.01,29.01,29.01,29.01,0.0,27.827,27.827,27.827,27.827,0.0
2009-11-11 18:30:00,29.01,29.01,29.01,29.01,0.0,27.827,27.827,27.827,27.827,0.0
2009-11-11 19:00:00,29.01,29.01,29.01,29.01,0.0,27.827,27.827,27.827,27.827,0.0
2009-11-11 19:30:00,29.01,29.01,29.01,29.01,0.0,27.827,27.827,27.827,27.827,0.0
2009-11-12 07:00:00,29.2,29.2,29.2,29.2,200.0,28.0092,28.0092,28.0092,28.0092,200.0
2009-11-12 07:30:00,29.2,29.2,29.2,29.2,0.0,28.0092,28.0092,28.0092,28.0092,0.0
2009-11-12 08:00:00,29.2,29.2,29.2,29.2,0.0,28.0092,28.0092,28.0092,28.0092,0.0
2009-11-12 08:30:00,28.71,28.8,28.71,28.8,300.0,27.5392,27.6255,27.5392,27.6255,300.0
2009-11-12 09:00:00,28.76,28.83,28.72,28.83,700.0,27.5872,27.6543,27.5488,27.6543,700.0
2009-11-12 09:30:00,28.78,30.0,28.71,29.68,178400.0,27.6064,28.7766,27.5392,28.4697,178400.0
2009-11-12 10:00:00,29.75,29.79,29.23,29.41,282400.0,28.5368,28.5752,28.038,28.2107,282400.0
2009-11-12 10:30:00,29.4,29.59,29.04,29.09,168400.0,28.2011,28.3833,27.8558,27.9037,168400.0
2009-11-12 11:00:00,29.05,29.21,28.43,28.95,113800.0,27.8653,28.0188,27.2706,27.7694,113800.0
2009-11-12 11:30:00,28.91,28.91,28.74,28.85,11900.0,27.7311,27.7311,27.568,27.6735,11900.0
2009-11-12 12:00:00,28.85,29.02,28.84,28.99,15700.0,27.6735,27.8366,27.6639,27.8078,15700.0
2009-11-12 12:30:00,28.97,29.02,28.94,28.97,63300.0,27.7886,27.8366,27.7598,27.7886,63300.0
2009-11-12 13:00:00,28.97,28.98,28.82,28.97,11700.0,27.7886,27.7982,27.6447,27.7886,11700.0
2009-11-12 13:30:00,28.97,28.97,28.9,28.95,35000.0,27.7886,27.7886,27.7215,27.7694,35000.0
2009-11-12 14:00:00,28.9,28.93,28.7,28.86,37800.0,27.7215,27.7502,27.5296,27.6831,37800.0
2009-11-12 14:30:00,28.89,28.97,28.7,28.95,29200.0,27.7119,27.7886,27.5296,27.7694,29200.0
2009-11-12 15:00:00,28.94,29.02,28.7,28.94,75900.0,27.7598,27.8366,27.5296,27.7598,75900.0
2009-11-12 15:30:00,28.95,29.0,28.9,28.9,152100.0,27.7694,27.8174,27.7215,27.7215,152100.0
2009-11-12 16:00:00,28.9,28.9,28.9,28.9,15300.0,27.7215,27.7215,27.7215,27.7215,15300.0
2009-11-12 16:30:00,28.9,28.9,28.9,28.9,0.0,27.7215,27.7215,27.7215,27.7215,0.0
2009-11-12 17:00:00,28.9,28.9,28.9,28.9,0.0,27.7215,27.7215,27.7215,27.7215,0.0
2009-11-12 17:30:00,28.9,28.9,28.9,28.9,0.0,27.7215,27.7215,27.7215,27.7215,0.0
2009-11-12 18:00:00,28.9,28.9,28.9,28.9,0.0,27.7215,27.7215,27.7215,27.7215,0.0
2009-11-12 18:30:00,28.9,28.9,28.9,28.9,0.0,27.7215,27.7215,27.7215,27.7215,0.0
2009-11-12 19:00:00,28.9,28.9,28.9,28.9,0.0,27.7215,27.7215,27.7215,27.7215,0.0
2009-11-12 19:30:00,28.9,28.9,28.9,28.9,0.0,27.7215,27.7215,27.7215,27.7215,0.0
2009-11-13 09:30:00,28.78,28.88,28.51,28.66,22200.0,27.6064,27.7023,27.3474,27.4912,22200.0
2009-11-13 10:00:00,28.6,28.7,28.6,28.67,14400.0,27.4337,27.5296,27.4337,27.5008,14400.0
2009-11-13 10:30:00,28.67,28.75,28.67,28.69,22200.0,27.5008,27.5776,27.5008,27.52,22200.0
2009-11-13 11:00:00,28.7,28.93,28.67,28.93,18700.0,27.5296,27.7502,27.5008,27.7502,18700.0
2009-11-13 11:30:00,28.95,29.02,28.89,28.98,34500.0,27.7694,27.8366,27.7119,27.7982,34500.0
2009-11-13 12:00:00,28.99,29.0,28.97,28.98,15900.0,27.8078,27.8174,27.7886,27.7982,15900.0
2009-11-13 12:30:00,28.98,29.08,28.95,29.01,130600.0,27.7982,27.8941,27.7694,27.827,130600.0
2009-11-13 13:00:00,29.03,29.04,28.97,29.0,10100.0,27.8462,27.8558,27.7886,27.8174,10100.0
2009-11-13 13:30:00,28.98,29.0,28.86,28.9,14800.0,27.7982,27.8174,27.6831,27.7215,14800.0
2009-11-13 14:00:00,28.9,28.94,28.84,28.91,62100.0,27.7215,27.7598,27.6639,27.7311,62100.0
2009-11-13 14:30:00,28.91,28.94,28.83,28.83,11400.0,27.7311,27.7598,27.6543,27.6543,11400.0
2009-11-13 15:00:00,28.82,28.82,28.65,28.73,3700.0,27.6447,27.6447,27.4817,27.5584,3700.0
2009-11-13 15:30:00,28.73,28.94,28.7,28.89,44900.0,27.5584,27.7598,27.5296,27.7119,44900.0
2009-11-13 16:00:00,28.9,29.3,28.9,28.91,4500.0,27.7215,28.1051,27.7215,27.7311,4500.0
2009-11-13 16:30:00,28.91,28.91,28.91,28.91,0.0,27.7311,27.7311,27.7311,27.7311,0.0
2009-11-13 17:00:00,28.91,28.91,28.91,28.91,0.0,27.7311,27.7311,27.7311,27.7311,0.0
2009-11-13 17:30:00,28.91,28.91,28.91,28.91,0.0,27.7311,27.7311,27.7311,27.7311,0.0
2009-11-13 18:00:00,28.91,28.91,28.91,28.91,0.0,27.7311,27.7311,27.7311,27.7311,0.0
2009-11-13 18:30:00,28.91,28.91,28.91,28.91,0.0,27.7311,27.7311,27.7311,27.7311,0.0
2009-11-13 19:00:00,28.91,28.91,28.91,28.91,0.0,27.7311,27.7311,27.7311,27.7311,0.0
2009-11-13 19:30:00,28.91,28.91,28.91,28.91,0.0,27.7311,27.7311,27.7311,27.7311,0.0
2009-11-16 09:30:00,28.75,28.75,28.25,28.5,480500.0,27.5776,27.5776,27.098,27.3378,480500.0
2009-11-16 10:00:00,28.5,28.58,28.35,28.58,43100.0,27.3378,27.4145,27.1939,27.4145,43100.0
2009-11-16 10:30:00,28.6,28.74,28.58,28.71,30500.0,27.4337,27.568,27.4145,27.5392,30500.0
2009-11-16 11:00:00,28.67,28.7,28.56,28.6,16800.0,27.5008,27.5296,27.3953,27.4337,16800.0
2009-11-16 11:30:00,28.59,28.68,28.55,28.64,20300.0,27.4241,27.5104,27.3857,27.4721,20300.0
2009-11-16 12:00:00,28.64,28.68,28.55,28.56,318400.0,27.4721,27.5104,27.3857,27.3953,318400.0
2009-11-16 12:30:00,28.56,28.66,28.55,28.65,11000.0,27.3953,27.4912,27.3857,27.4817,11000.0
2009-11-16 13:00:00,28.65,28.83,28.65,28.79,23700.0,27.4817,27.6543,27.4817,27.6159,23700.0
2009-11-16 13:30:00,28.75,28.85,28.74,28.8,19000.0,27.5776,27.6735,27.568,27.6255,19000.0
2009-11-16 14:00:00,28.8,29.0,28.8,28.92,51300.0,27.6255,27.8174,27.6255,27.7406,51300.0
2009-11-16 14:30:00,28.97,29.0,28.81,28.83,77500.0,27.7886,27.8174,27.6351,27.6543,77500.0
2009-11-16 15:00:00,28.84,28.91,28.79,28.85,37500.0,27.6639,27.7311,27.6159,27.6735,37500.0
2009-11-16 15:30:00,28.84,29.01,28.71,28.85,281800.0,27.6639,27.827,27.5392,27.6735,281800.0
2009-11-16 16:00:00,28.85,28.85,28.85,28.85,7600.0,27.6735,27.6735,27.6735,27.6735,7600.0
2009-11-16 16:30:00,28.85,28.85,28.85,28.85,0.0,27.6735,27.6735,27.6735,27.6735,0.0
2009-11-16 17:00:00,28.85,28.85,28.85,28.85,0.0,27.6735,27.6735,27.6735,27.6735,0.0
2009-11-16 17:30:00,28.85,28.85,28.85,28.85,0.0,27.6735,27.6735,27.6735,27.6735,0.0
2009-11-16 18:00:00,28.85,28.85,28.85,28.85,0.0,27.6735,27.6735,27.6735,27.6735,0.0
2009-11-16 18:30:00,28.85,28.85,28.85,28.85,0.0,27.6735,27.6735,27.6735,27.6735,0.0
2009-11-16 19:00:00,28.85,28.85,28.85,28.85,0.0,27.6735,27.6735,27.6735,27.6735,0.0
2009-11-16 19:30:00,28.85,28.85,28.85,28.85,0.0,27.6735,27.6735,27.6735,27.6735,0.0
2009-11-17 09:30:00,28.55,28.96,27.4,27.72,268800.0,27.3857,27.779,26.2826,26.5896,268800.0
2009-11-17 10:00:00,27.69,28.02,27.48,27.9,325800.0,26.5608,26.8773,26.3594,26.7622,325800.0
2009-11-17 10:30:00,27.87,27.9,27.72,27.86,149600.0,26.7335,26.7622,26.5896,26.7239,149600.0
2009-11-17 11:00:00,27.82,27.9,27.7,27.78,136000.0,26.6855,26.7622,26.5704,26.6471,136000.0
2009-11-17 11:30:00,27.78,27.9,27.63,27.76,39900.0,26.6471,26.7622,26.5033,26.6279,39900.0
2009-11-17 12:00:00,27.79,27.9,27.76,27.83,86400.0,26.6567,26.7622,26.6279,26.6951,86400.0
2009-11-17 12:30:00,27.84,27.9,27.73,27.8,85900.0,26.7047,26.7622,26.5992,26.6663,85900.0
2009-11-17 13:00:00,27.8,27.86,27.76,27.8,74500.0,26.6663,26.7239,26.6279,26.6663,74500.0
2009-11-17 13:30:00,27.82,27.9,27.75,27.76,154000.0,26.6855,26.7622,26.6184,26.6279,154000.0
2009-11-17 14:00:00,27.76,27.83,27.66,27.71,140800.0,26.6279,26.6951,26.532,26.58,140800.0
2009-11-17 14:30:00,27.72,27.85,27.68,27.78,118800.0,26.5896,26.7143,26.5512,26.6471,118800.0
2009-11-17 15:00:00,27.8,27.88,27.67,27.85,329500.0,26.6663,26.7431,26.5416,26.7143,329500.0
2009-11-17 15:30:00,27.85,27.87,27.8,27.84,570100.0,26.7143,26.7335,26.6663,26.7047,570100.0
2009-11-17 16:00:00,27.85,27.85,27.75,27.75,2700.0,26.7143,26.7143,26.6184,26.6184,2700.0
2009-11-17 16:30:00,27.75,27.75,27.75,27.75,0.0,26.6184,26.6184,26.6184,26.6184,0.0
2009-11-17 17:00:00,27.75,27.75,27.75,27.75,0.0,26.6184,26.6184,26.6184,26.6184,0.0
2009-11-17 17:30:00,27.75,27.75,27.75,27.75,0.0,26.6184,26.6184,26.6184,26.6184,0.0
2009-11-17 18:00:00,27.75,27.75,27.75,27.75,0.0,26.6184,26.6184,26.6184,26.6184,0.0
2009-11-17 18:30:00,27.75,27.75,27.75,27.75,0.0,26.6184,26.6184,26.6184,26.6184,0.0
2009-11-17 19:00:00,27.75,27.75,27.75,27.75,0.0,26.6184,26.6184,26.6184,26.6184,0.0
2009-11-17 19:30:00,27.75,27.75,27.75,27.75,0.0,26.6184,26.6184,26.6184,26.6184,0.0
2009-11-18 08:00:00,28.19,28.2,28.19,28.2,400.0,27.0404,27.05,27.0404,27.05,400.0
2009-11-18 08:30:00,28.2,28.2,28.2,28.2,100.0,27.05,27.05,27.05,27.05,100.0
2009-11-18 09:00:00,28.1,28.34,28.1,28.34,1200.0,26.9541,27.1843,26.9541,27.1843,1200.0
2009-11-18 09:30:00,28.39,29.0,28.16,28.62,115800.0,27.2323,27.8174,27.0116,27.4529,115800.0
2009-11-18 10:00:00,28.63,28.63,28.28,28.41,60300.0,27.4625,27.4625,27.1267,27.2514,60300.0
2009-11-18 10:30:00,28.42,28.54,28.42,28.5,36500.0,27.261,27.3761,27.261,27.3378,36500.0
2009-11-18 11:00:00,28.51,28.53,28.5,28.5,26900.0,27.3474,27.3665,27.3378,27.3378,26900.0
2009-11-18 11:30:00,28.51,28.52,28.5,28.51,12100.0,27.3474,27.357,27.3378,27.3474,12100.0
2009-11-18 12:00:00,28.51,28.52,28.39,28.4,88700.0,27.3474,27.357,27.2323,27.2419,88700.0
2009-11-18 12:30:00,28.4,28.43,28.34,28.36,13500.0,27.2419,27.2706,27.1843,27.2035,13500.0
2009-11-18 13:00:00,28.36,28.41,28.33,28.4,31100.0,27.2035,27.2514,27.1747,27.2419,31100.0
2009-11-18 13:30:00,28.38,28.46,28.38,28.44,26000.0,27.2227,27.2994,27.2227,27.2802,26000.0
2009-11-18 14:00:00,28.45,28.47,28.28,28.41,48600.0,27.2898,27.309,27.1267,27.2514,48600.0
2009-11-18 14:30:00,28.41,28.53,28.34,28.5,45700.0,27.2514,27.3665,27.1843,27.3378,45700.0
2009-11-18 15:00:00,28.5,28.6,28.48,28.59,40800.0,27.3378,27.4337,27.3186,27.4241,40800.0
2009-11-18 15:30:00,28.59,28.62,28.41,28.5,154600.0,27.4241,27.4529,27.2514,27.3378,154600.0
2009-11-18 16:00:00,28.5,28.5,28.5,28.5,23300.0,27.3378,27.3378,27.3378,27.3378,23300.0
2009-11-18 16:30:00,28.5,28.5,28.5,28.5,0.0,27.3378,27.3378,27.3378,27.3378,0.0
2009-11-18 17:00:00,28.5,28.5,28.5,28.5,0.0,27.3378,27.3378,27.3378,27.3378,0.0
2009-11-18 17:30:00,28.5,28.5,28.5,28.5,0.0,27.3378,27.3378,27.3378,27.3378,0.0
2009-11-18 18:00:00,28.5,28.5,28.5,28.5,0.0,27.3378,27.3378,27.3378,27.3378,0.0
2009-11-18 18:30:00,28.5,28.5,28.5,28.5,0.0,27.3378,27.3378,27.3378,27.3378,0.0
2009-11-18 19:00:00,28.5,28.5,28.5,28.5,0.0,27.3378,27.3378,27.3378,27.3378,0.0
2009-11-18 19:30:00,28.5,28.5,28.5,28.5,0.0,27.3378,27.3378,27.3378,27.3378,0.0
2009-11-19 09:00:00,28.53,28.78,28.53,28.78,500.0,27.3665,27.6064,27.3665,27.6064,500.0
2009-11-19 09:30:00,28.81,28.89,28.48,28.49,79000.0,27.6351,27.7119,27.3186,27.3282,79000.0
2009-11-19 10:00:00,28.5,28.5,28.38,28.45,214900.0,27.3378,27.3378,27.2227,27.2898,214900.0
2009-11-19 10:30:00,28.46,28.5,28.38,28.45,73300.0,27.2994,27.3378,27.2227,27.2898,73300.0
2009-11-19 11:00:00,28.45,28.53,28.45,28.49,83200.0,27.2898,27.3665,27.2898,27.3282,83200.0
2009-11-19 11:30:00,28.5,28.5,28.36,28.36,28600.0,27.3378,27.3378,27.2035,27.2035,28600.0
2009-11-19 12:00:00,28.33,28.33,27.95,27.99,45900.0,27.1747,27.1747,26.8102,26.8486,45900.0
2009-11-19 12:30:00,27.98,28.0,27.97,28.0,12500.0,26.839,26.8582,26.8294,26.8582,12500.0
2009-11-19 13:00:00,28.0,28.02,27.95,27.96,44900.0,26.8582,26.8773,26.8102,26.8198,44900.0
2009-11-19 13:30:00,27.94,28.37,27.94,28.33,163200.0,26.8006,27.2131,26.8006,27.1747,163200.0
2009-11-19 14:00:00,28.37,28.5,28.37,28.48,89500.0,27.2131,27.3378,27.2131,27.3186,89500.0
2009-11-19 14:30:00,28.5,28.59,28.48,28.56,79500.0,27.3378,27.4241,27.3186,27.3953,79500.0
2009-11-19 15:00:00,28.56,28.64,28.47,28.48,85300.0,27.3953,27.4721,27.309,27.3186,85300.0
2009-11-19 15:30:00,28.51,28.63,28.46,28.51,183700.0,27.3474,27.4625,27.2994,27.3474,183700.0
2009-11-19 16:00:00,28.54,28.54,28.5,28.5,21500.0,27.3761,27.3761,27.3378,27.3378,21500.0
2009-11-19 16:30:00,28.5,28.5,28.5,28.5,0.0,27.3378,27.3378,27.3378,27.3378,0.0
2009-11-19 17:00:00,28.5,28.5,28.5,28.5,0.0,27.3378,27.3378,27.3378,27.3378,0.0
2009-11-19 17:30:00,28.5,28.5,28.5,28.5,0.0,27.3378,27.3378,27.3378,27.3378,0.0
2009-11-19 18:00:00,28.5,28.5,28.5,28.5,0.0,27.3378,27.3378,27.3378,27.3378,0.0
2009-11-19 18:30:00,28.5,28.5,28.5,28.5,0.0,27.3378,27.3378,27.3378,27.3378,0.0
2009-11-19 19:00:00,28.5,28.5,28.5,28.5,0.0,27.3378,27.3378,27.3378,27.3378,0.0
2009-11-19 19:30:00,28.5,28.5,28.5,28.5,0.0,27.3378,27.3378,27.3378,27.3378,0.0
2009-11-20 09:30:00,28.5,28.57,28.42,28.5,30800.0,27.3378,27.4049,27.261,27.3378,30800.0
2009-11-20 10:00:00,28.5,28.51,28.48,28.49,13200.0,27.3378,27.3474,27.3186,27.3282,13200.0
2009-11-20 10:30:00,28.5,28.51,28.46,28.51,21600.0,27.3378,27.3474,27.2994,27.3474,21600.0
2009-11-20 11:00:00,28.52,28.64,28.47,28.5,20900.0,27.357,27.4721,27.309,27.3378,20900.0
2009-11-20 11:30:00,28.49,28.54,28.47,28.53,61300.0,27.3282,27.3761,27.309,27.3665,61300.0
2009-11-20 12:00:00,28.49,28.51,28.46,28.5,62400.0,27.3282,27.3474,27.2994,27.3378,62400.0
2009-11-20 12:30:00,28.5,28.54,28.47,28.5,41900.0,27.3378,27.3761,27.309,27.3378,41900.0
2009-11-20 13:00:00,28.5,28.52,28.46,28.5,31800.0,27.3378,27.357,27.2994,27.3378,31800.0
2009-11-20 13:30:00,28.49,28.51,28.47,28.5,64100.0,27.3282,27.3474,27.309,27.3378,64100.0
2009-11-20 14:00:00,28.5,28.5,28.45,28.5,107900.0,27.3378,27.3378,27.2898,27.3378,107900.0
2009-11-20 14:30:00,28.5,28.5,28.46,28.5,72500.0,27.3378,27.3378,27.2994,27.3378,72500.0
2009-11-20 15:00:00,28.49,28.5,28.43,28.47,127900.0,27.3282,27.3378,27.2706,27.309,127900.0
2009-11-20 15:30:00,28.48,28.57,28.47,28.54,201300.0,27.3186,27.4049,27.309,27.3761,201300.0
2009-11-20 16:00:00,28.55,28.58,28.5,28.52,14700.0,27.3857,27.4145,27.3378,27.357,14700.0
2009-11-20 16:30:00,28.52,28.52,28.52,28.52,0.0,27.357,27.357,27.357,27.357,0.0
2009-11-20 17:00:00,28.52,28.52,28.52,28.52,0.0,27.357,27.357,27.357,27.357,0.0
2009-11-20 17:30:00,28.52,28.52,28.52,28.52,0.0,27.357,27.357,27.357,27.357,0.0
2009-11-20 18:00:00,28.52,28.52,28.52,28.52,0.0,27.357,27.357,27.357,27.357,0.0
2009-11-20 18:30:00,28.52,28.52,28.52,28.52,0.0,27.357,27.357,27.357,27.357,0.0
2009-11-20 19:00:00,28.52,28.52,28.52,28.52,0.0,27.357,27.357,27.357,27.357,0.0
2009-11-20 19:30:00,28.52,28.52,28.52,28.52,0.0,27.357,27.357,27.357,27.357,0.0
2009-11-23 09:30:00,28.68,28.68,28.42,28.43,22700.0,27.5104,27.5104,27.261,27.2706,22700.0
2009-11-23 10:00:00,28.45,28.48,28.0,28.01,42900.0,27.2898,27.3186,26.8582,26.8678,42900.0
2009-11-23 10:30:00,28.03,28.12,27.67,28.11,107300.0,26.8869,26.9733,26.5416,26.9637,107300.0
2009-11-23 11:00:00,28.09,28.2,28.08,28.15,11300.0,26.9445,27.05,26.9349,27.002,11300.0
2009-11-23 11:30:00,28.15,28.17,28.08,28.14,13100.0,27.002,27.0212,26.9349,26.9925,13100.0
2009-11-23 12:00:00,28.13,28.39,28.01,28.28,76700.0,26.9829,27.2323,26.8678,27.1267,76700.0
2009-11-23 12:30:00,28.23,28.37,28.11,28.25,14200.0,27.0788,27.2131,26.9637,27.098,14200.0
2009-11-23 13:00:00,28.25,28.25,28.1,28.13,8200.0,27.098,27.098,26.9541,26.9829,8200.0
2009-11-23 13:30:00,28.17,28.19,28.05,28.18,13900.0,27.0212,27.0404,26.9061,27.0308,13900.0
2009-11-23 14:00:00,28.13,28.16,28.0,28.0,26200.0,26.9829,27.0116,26.8582,26.8582,26200.0
2009-11-23 14:30:00,28.0,28.22,27.98,28.01,35900.0,26.8582,27.0692,26.839,26.8678,35900.0
2009-11-23 15:00:00,28.03,28.43,28.01,28.38,28900.0,26.8869,27.2706,26.8678,27.2227,28900.0
2009-11-23 15:30:00,28.34,28.47,28.28,28.37,42200.0,27.1843,27.309,27.1267,27.2131,42200.0
2009-11-23 16:00:00,28.4,28.4,27.98,27.98,1100.0,27.2419,27.2419,26.839,26.839,1100.0
2009-11-23 16:30:00,27.98,27.98,27.98,27.98,0.0,26.839,26.839,26.839,26.839,0.0
2009-11-23 17:00:00,27.98,27.98,27.98,27.98,0.0,26.839,26.839,26.839,26.839,0.0
2009-11-23 17:30:00,27.98,27.98,27.98,27.98,0.0,26.839,26.839,26.839,26.839,0.0
2009-11-23 18:00:00,27.98,27.98,27.98,27.98,0.0,26.839,26.839,26.839,26.839,0.0
2009-11-23 18:30:00,27.98,27.98,27.98,27.98,0.0,26.839,26.839,26.839,26.839,0.0
2009-11-23 19:00:00,27.98,27.98,27.98,27.98,0.0,26.839,26.839,26.839,26.839,0.0
2009-11-23 19:30:00,27.98,27.98,27.98,27.98,0.0,26.839,26.839,26.839,26.839,0.0
2009-11-24 09:30:00,28.18,28.18,27.67,27.81,107100.0,27.0308,27.0308,26.5416,26.6759,107100.0
2009-11-24 10:00:00,27.82,28.0,27.79,27.91,38000.0,26.6855,26.8582,26.6567,26.7718,38000.0
2009-11-24 10:30:00,27.95,28.0,27.87,27.99,35300.0,26.8102,26.8582,26.7335,26.8486,35300.0
2009-11-24 11:00:00,27.99,28.0,27.88,27.99,47400.0,26.8486,26.8582,26.7431,26.8486,47400.0
2009-11-24 11:30:00,27.99,28.0,27.88,27.89,74800.0,26.8486,26.8582,26.7431,26.7526,74800.0
2009-11-24 12:00:00,27.89,27.97,27.76,27.95,73300.0,26.7526,26.8294,26.6279,26.8102,73300.0
2009-11-24 12:30:00,27.96,27.99,27.95,27.98,72700.0,26.8198,26.8486,26.8102,26.839,72700.0
2009-11-24 13:00:00,27.98,28.0,27.95,27.98,21800.0,26.839,26.8582,26.8102,26.839,21800.0
2009-11-24 13:30:00,27.98,28.0,27.95,28.0,47100.0,26.839,26.8582,26.8102,26.8582,47100.0
2009-11-24 14:00:00,28.0,28.0,27.92,27.93,8500.0,26.8582,26.8582,26.7814,26.791,8500.0
2009-11-24 14:30:00,27.94,27.95,27.74,27.75,20700.0,26.8006,26.8102,26.6088,26.6184,20700.0
2009-11-24 15:00:00,27.75,27.85,27.72,27.75,57600.0,26.6184,26.7143,26.5896,26.6184,57600.0
2009-11-24 15:30:00,27.75,27.79,27.65,27.78,67800.0,26.6184,26.6567,26.5224,26.6471,67800.0
2009-11-24 16:00:00,27.78,27.78,27.78,27.78,3700.0,26.6471,26.6471,26.6471,26.6471,3700.0
2009-11-24 16:30:00,27.78,27.78,27.78,27.78,0.0,26.6471,26.6471,26.6471,26.6471,0.0
2009-11-24 17:00:00,27.78,27.78,27.78,27.78,0.0,26.6471,26.6471,26.6471,26.6471,0.0
2009-11-24 17:30:00,27.78,27.78,27.78,27.78,0.0,26.6471,26.6471,26.6471,26.6471,0.0
2009-11-24 18:00:00,27.78,27.78,27.78,27.78,0.0,26.6471,26.6471,26.6471,26.6471,0.0
2009-11-24 18:30:00,27.78,27.78,27.78,27.78,0.0,26.6471,26.6471,26.6471,26.6471,0.0
2009-11-24 19:00:00,27.78,27.78,27.78,27.78,0.0,26.6471,26.6471,26.6471,26.6471,0.0
2009-11-24 19:30:00,27.78,27.78,27.78,27.78,0.0,26.6471,26.6471,26.6471,26.6471,0.0
2009-11-25 09:30:00,27.72,27.81,27.5,27.62,10800.0,26.5896,26.6759,26.3786,26.4937,10800.0
2009-11-25 10:00:00,27.62,27.64,27.51,27.52,30300.0,26.4937,26.5128,26.3881,26.3977,30300.0
2009-11-25 10:30:00,27.52,27.57,27.5,27.52,67800.0,26.3977,26.4457,26.3786,26.3977,67800.0
2009-11-25 11:00:00,27.51,27.51,27.48,27.49,89000.0,26.3881,26.3881,26.3594,26.369,89000.0
2009-11-25 11:30:00,27.49,27.5,27.35,27.45,89500.0,26.369,26.3786,26.2347,26.3306,89500.0
2009-11-25 12:00:00,27.44,27.49,27.26,27.28,111700.0,26.321,26.369,26.1483,26.1675,111700.0
2009-11-25 12:30:00,27.28,27.44,27.17,27.44,111300.0,26.1675,26.321,26.062,26.321,111300.0
2009-11-25 13:00:00,27.42,27.46,27.37,27.39,49500.0,26.3018,26.3402,26.2539,26.273,49500.0
2009-11-25 13:30:00,27.39,27.46,27.35,27.42,23000.0,26.273,26.3402,26.2347,26.3018,23000.0
2009-11-25 14:00:00,27.41,27.45,27.33,27.38,56800.0,26.2922,26.3306,26.2155,26.2634,56800.0
2009-11-25 14:30:00,27.39,27.44,27.33,27.33,87500.0,26.273,26.321,26.2155,26.2155,87500.0
2009-11-25 15:00:00,27.35,27.35,27.21,27.32,33600.0,26.2347,26.2347,26.1004,26.2059,33600.0
2009-11-25 15:30:00,27.32,27.4,27.25,27.3,50200.0,26.2059,26.2826,26.1387,26.1867,50200.0
2009-11-25 16:00:00,27.3,27.5,27.3,27.3,18400.0,26.1867,26.3786,26.1867,26.1867,18400.0
2009-11-25 16:30:00,27.3,27.3,27.3,27.3,0.0,26.1867,26.1867,26.1867,26.1867,0.0
2009-11-25 17:00:00,27.3,27.3,27.3,27.3,0.0,26.1867,26.1867,26.1867,26.1867,0.0
2009-11-25 17:30:00,27.3,27.3,27.3,27.3,0.0,26.1867,26.1867,26.1867,26.1867,0.0
2009-11-25 18:00:00,27.3,27.3,27.3,27.3,0.0,26.1867,26.1867,26.1867,26.1867,0.0
2009-11-25 18:30:00,27.3,27.3,27.3,27.3,0.0,26.1867,26.1867,26.1867,26.1867,0.0
2009-11-25 19:00:00,27.3,27.3,27.3,27.3,0.0,26.1867,26.1867,26.1867,26.1867,0.0
2009-11-25 19:30:00,27.3,27.3,27.3,27.3,0.0,26.1867,26.1867,26.1867,26.1867,0.0
2009-11-27 09:30:00,26.96,27.0,26.66,26.7,64300.0,25.8606,25.8989,25.5728,25.6112,64300.0
2009-11-27 10:00:00,26.72,26.91,26.72,26.9,22800.0,25.6304,25.8126,25.6304,25.803,22800.0
2009-11-27 10:30:00,26.9,27.18,26.9,27.15,47300.0,25.803,26.0716,25.803,26.0428,47300.0
2009-11-27 11:00:00,27.14,27.15,26.94,27.13,29100.0,26.0332,26.0428,25.8414,26.0236,29100.0
2009-11-27 11:30:00,27.11,27.15,26.98,27.02,17800.0,26.0045,26.0428,25.8798,25.9181,17800.0
2009-11-27 12:00:00,27.02,27.1,26.98,27.02,8100.0,25.9181,25.9949,25.8798,25.9181,8100.0
2009-11-27 12:30:00,27.01,27.05,26.98,26.99,35700.0,25.9085,25.9469,25.8798,25.8893,35700.0
2009-11-27 13:00:00,26.99,26.99,26.99,26.99,24000.0,25.8893,25.8893,25.8893,25.8893,24000.0
2009-11-27 13:30:00,26.99,26.99,26.99,26.99,0.0,25.8893,25.8893,25.8893,25.8893,0.0
2009-11-27 14:00:00,26.99,26.99,26.99,26.99,0.0,25.8893,25.8893,25.8893,25.8893,0.0
2009-11-27 14:30:00,26.99,26.99,26.99,26.99,0.0,25.8893,25.8893,25.8893,25.8893,0.0
2009-11-27 15:00:00,26.99,26.99,26.99,26.99,0.0,25.8893,25.8893,25.8893,25.8893,0.0
2009-11-27 15:30:00,26.99,26.99,26.99,26.99,0.0,25.8893,25.8893,25.8893,25.8893,0.0
2009-11-27 16:00:00,26.99,26.99,26.99,26.99,0.0,25.8893,25.8893,25.8893,25.8893,0.0
2009-11-27 16:30:00,26.99,26.99,26.99,26.99,0.0,25.8893,25.8893,25.8893,25.8893,0.0
2009-11-27 17:00:00,26.99,26.99,26.99,26.99,0.0,25.8893,25.8893,25.8893,25.8893,0.0
2009-11-27 17:30:00,26.99,26.99,26.99,26.99,0.0,25.8893,25.8893,25.8893,25.8893,0.0
2009-11-27 18:00:00,26.99,26.99,26.99,26.99,0.0,25.8893,25.8893,25.8893,25.8893,0.0
2009-11-27 18:30:00,26.99,26.99,26.99,26.99,0.0,25.8893,25.8893,25.8893,25.8893,0.0
2009-11-27 19:00:00,26.99,26.99,26.99,26.99,0.0,25.8893,25.8893,25.8893,25.8893,0.0
2009-11-27 19:30:00,26.99,26.99,26.99,26.99,0.0,25.8893,25.8893,25.8893,25.8893,0.0
2009-11-30 09:00:00,27.2,27.36,27.2,27.36,1100.0,26.0908,26.2443,26.0908,26.2443,1100.0
2009-11-30 09:30:00,27.34,27.4,27.1,27.1,36700.0,26.2251,26.2826,25.9949,25.9949,36700.0
2009-11-30 10:00:00,27.1,27.11,26.96,27.03,51100.0,25.9949,26.0045,25.8606,25.9277,51100.0
2009-11-30 10:30:00,27.04,27.07,26.82,26.93,65000.0,25.9373,25.9661,25.7263,25.8318,65000.0
2009-11-30 11:00:00,26.91,27.32,26.86,26.96,275900.0,25.8126,26.2059,25.7647,25.8606,275900.0
2009-11-30 11:30:00,26.9,27.09,26.89,27.0,49000.0,25.803,25.9853,25.7934,25.8989,49000.0
2009-11-30 12:00:00,27.0,27.09,26.99,27.08,14900.0,25.8989,25.9853,25.8893,25.9757,14900.0
2009-11-30 12:30:00,27.08,27.08,26.73,26.85,73400.0,25.9757,25.9757,25.64,25.7551,73400.0
2009-11-30 13:00:00,26.87,27.02,26.84,27.0,12800.0,25.7742,25.9181,25.7455,25.8989,12800.0
2009-11-30 13:30:00,27.02,27.23,26.99,27.19,78500.0,25.9181,26.1196,25.8893,26.0812,78500.0
2009-11-30 14:00:00,27.19,27.22,27.08,27.1,49200.0,26.0812,26.11,25.9757,25.9949,49200.0
2009-11-30 14:30:00,27.08,27.08,27.0,27.0,18200.0,25.9757,25.9757,25.8989,25.8989,18200.0
2009-11-30 15:00:00,27.0,27.01,26.92,26.93,40900.0,25.8989,25.9085,25.8222,25.8318,40900.0
2009-11-30 15:30:00,26.91,26.99,26.82,26.99,84400.0,25.8126,25.8893,25.7263,25.8893,84400.0
2009-11-30 16:00:00,26.91,26.91,26.91,26.91,31800.0,25.8126,25.8126,25.8126,25.8126,31800.0
2009-11-30 16:30:00,26.91,26.91,26.91,26.91,0.0,25.8126,25.8126,25.8126,25.8126,0.0
2009-11-30 17:00:00,26.91,26.91,26.91,26.91,0.0,25.8126,25.8126,25.8126,25.8126,0.0
2009-11-30 17:30:00,26.91,26.91,26.91,26.91,0.0,25.8126,25.8126,25.8126,25.8126,0.0
2009-11-30 18:00:00,26.91,26.91,26.91,26.91,0.0,25.8126,25.8126,25.8126,25.8126,0.0
2009-11-30 18:30:00,26.91,26.91,26.91,26.91,0.0,25.8126,25.8126,25.8126,25.8126,0.0
2009-11-30 19:00:00,26.91,26.91,26.91,26.91,0.0,25.8126,25.8126,25.8126,25.8126,0.0
2009-11-30 19:30:00,26.91,26.91,26.91,26.91,0.0,25.8126,25.8126,25.8126,25.8126,0.0
2009-12-01 08:00:00,26.91,26.91,26.91,26.91,9200.0,25.8126,25.8126,25.8126,25.8126,9200.0
2009-12-01 08:30:00,26.91,26.91,26.91,26.91,0.0,25.8126,25.8126,25.8126,25.8126,0.0
2009-12-01 09:00:00,26.95,26.95,26.95,26.95,200.0,25.851,25.851,25.851,25.851,200.0
2009-12-01 09:30:00,26.95,27.47,26.91,27.46,38000.0,25.851,26.3498,25.8126,26.3402,38000.0
2009-12-01 10:00:00,27.46,27.55,27.34,27.45,44000.0,26.3402,26.4265,26.2251,26.3306,44000.0
2009-12-01 10:30:00,27.48,27.6,27.48,27.59,26900.0,26.3594,26.4745,26.3594,26.4649,26900.0
2009-12-01 11:00:00,27.58,27.6,27.5,27.51,51200.0,26.4553,26.4745,26.3786,26.3881,51200.0
2009-12-01 11:30:00,27.51,27.55,27.49,27.53,25100.0,26.3881,26.4265,26.369,26.4073,25100.0
2009-12-01 12:00:00,27.59,27.63,27.53,27.59,49300.0,26.4649,26.5033,26.4073,26.4649,49300.0
2009-12-01 12:30:00,27.62,28.05,27.6,27.75,80800.0,26.4937,26.9061,26.4745,26.6184,80800.0
2009-12-01 13:00:00,27.76,27.91,27.7,27.91,32300.0,26.6279,26.7718,26.5704,26.7718,32300.0
2009-12-01 13:30:00,27.93,28.03,27.9,27.98,38800.0,26.791,26.8869,26.7622,26.839,38800.0
2009-12-01 14:00:00,27.92,27.94,27.84,27.9,41800.0,26.7814,26.8006,26.7047,26.7622,41800.0
2009-12-01 14:30:00,27.91,28.0,27.89,27.99,53200.0,26.7718,26.8582,26.7526,26.8486,53200.0
2009-12-01 15:00:00,28.0,28.03,27.9,28.0,37500.0,26.8582,26.8869,26.7622,26.8582,37500.0
2009-12-01 15:30:00,28.01,28.02,27.66,27.77,82000.0,26.8678,26.8773,26.532,26.6375,82000.0
2009-12-01 16:00:00,27.78,27.78,27.72,27.72,2900.0,26.6471,26.6471,26.5896,26.5896,2900.0
2009-12-01 16:30:00,27.72,27.72,27.72,27.72,0.0,26.5896,26.5896,26.5896,26.5896,0.0
2009-12-01 17:00:00,27.72,27.72,27.72,27.72,0.0,26.5896,26.5896,26.5896,26.5896,0.0
2009-12-01 17:30:00,27.72,27.72,27.72,27.72,0.0,26.5896,26.5896,26.5896,26.5896,0.0
2009-12-01 18:00:00,27.72,27.72,27.72,27.72,0.0,26.5896,26.5896,26.5896,26.5896,0.0
2009-12-01 18:30:00,27.72,27.72,27.72,27.72,0.0,26.5896,26.5896,26.5896,26.5896,0.0
2009-12-01 19:00:00,27.72,27.72,27.72,27.72,0.0,26.5896,26.5896,26.5896,26.5896,0.0
2009-12-01 19:30:00,27.72,27.72,27.72,27.72,0.0,26.5896,26.5896,26.5896,26.5896,0.0
2009-12-02 09:30:00,27.76,27.81,27.35,27.68,53000.0,26.6279,26.6759,26.2347,26.5512,53000.0
2009-12-02 10:00:00,27.69,27.71,27.5,27.52,57100.0,26.5608,26.58,26.3786,26.3977,57100.0
2009-12-02 10:30:00,27.54,27.54,27.49,27.5,39100.0,26.4169,26.4169,26.369,26.3786,39100.0
2009-12-02 11:00:00,27.5,27.58,27.49,27.5,39400.0,26.3786,26.4553,26.369,26.3786,39400.0
2009-12-02 11:30:00,27.49,27.55,27.49,27.53,53100.0,26.369,26.4265,26.369,26.4073,53100.0
2009-12-02 12:00:00,27.52,27.53,27.52,27.52,68900.0,26.3977,26.4073,26.3977,26.3977,68900.0
2009-12-02 12:30:00,27.52,27.52,27.45,27.47,41200.0,26.3977,26.3977,26.3306,26.3498,41200.0
2009-12-02 13:00:00,27.49,27.51,27.45,27.5,20900.0,26.369,26.3881,26.3306,26.3786,20900.0
2009-12-02 13:30:00,27.5,27.51,27.46,27.47,157300.0,26.3786,26.3881,26.3402,26.3498,157300.0
2009-12-02 14:00:00,27.48,27.5,27.44,27.47,26000.0,26.3594,26.3786,26.321,26.3498,26000.0
2009-12-02 14:30:00,27.47,27.55,27.46,27.47,118400.0,26.3498,26.4265,26.3402,26.3498,118400.0
2009-12-02 15:00:00,27.46,27.51,27.46,27.46,53100.0,26.3402,26.3881,26.3402,26.3402,53100.0
2009-12-02 15:30:00,27.46,27.5,27.43,27.5,87000.0,26.3402,26.3786,26.3114,26.3786,87000.0
2009-12-02 16:00:00,27.51,27.51,27.51,27.51,2800.0,26.3881,26.3881,26.3881,26.3881,2800.0
2009-12-02 16:30:00,27.51,27.51,27.51,27.51,0.0,26.3881,26.3881,26.3881,26.3881,0.0
2009-12-02 17:00:00,27.51,27.51,27.51,27.51,0.0,26.3881,26.3881,26.3881,26.3881,0.0
2009-12-02 17:30:00,27.51,27.51,27.51,27.51,0.0,26.3881,26.3881,26.3881,26.3881,0.0
2009-12-02 18:00:00,27.51,27.51,27.51,27.51,0.0,26.3881,26.3881,26.3881,26.3881,0.0
2009-12-02 18:30:00,27.51,27.51,27.51,27.51,0.0,26.3881,26.3881,26.3881,26.3881,0.0
2009-12-02 19:00:00,27.51,27.51,27.51,27.51,0.0,26.3881,26.3881,26.3881,26.3881,0.0
2009-12-02 19:30:00,27.51,27.51,27.51,27.51,0.0,26.3881,26.3881,26.3881,26.3881,0.0
2009-12-03 09:30:00,27.81,27.81,27.5,27.63,50700.0,26.6759,26.6759,26.3786,26.5033,50700.0
2009-12-03 10:00:00,27.57,27.75,27.5,27.72,28200.0,26.4457,26.6184,26.3786,26.5896,28200.0
2009-12-03 10:30:00,27.71,27.75,27.67,27.67,18700.0,26.58,26.6184,26.5416,26.5416,18700.0
2009-12-03 11:00:00,27.69,27.79,27.67,27.72,106100.0,26.5608,26.6567,26.5416,26.5896,106100.0
2009-12-03 11:30:00,27.72,27.76,27.66,27.7,28000.0,26.5896,26.6279,26.532,26.5704,28000.0
2009-12-03 12:00:00,27.69,27.8,27.68,27.76,37600.0,26.5608,26.6663,26.5512,26.6279,37600.0
2009-12-03 12:30:00,27.76,27.86,27.76,27.8,11700.0,26.6279,26.7239,26.6279,26.6663,11700.0
2009-12-03 13:00:00,27.8,27.86,27.79,27.86,39100.0,26.6663,26.7239,26.6567,26.7239,39100.0
2009-12-03 13:30:00,27.84,27.85,27.77,27.79,13200.0,26.7047,26.7143,26.6375,26.6567,13200.0
2009-12-03 14:00:00,27.8,27.86,27.76,27.82,19000.0,26.6663,26.7239,26.6279,26.6855,19000.0
2009-12-03 14:30:00,27.82,27.85,27.76,27.83,35600.0,26.6855,26.7143,26.6279,26.6951,35600.0
2009-12-03 15:00:00,27.83,27.94,27.8,27.91,35800.0,26.6951,26.8006,26.6663,26.7718,35800.0
2009-12-03 15:30:00,27.88,27.9,27.72,27.75,59100.0,26.7431,26.7622,26.5896,26.6184,59100.0
2009-12-04 09:30:00,27.79,27.91,27.79,27.9,25600.0,26.6567,26.7718,26.6567,26.7622,25600.0
2009-12-04 10:00:00,27.9,28.05,27.89,28.0,56900.0,26.7622,26.9061,26.7526,26.8582,56900.0
2009-12-04 10:30:00,28.01,28.1,28.0,28.08,33400.0,26.8678,26.9541,26.8582,26.9349,33400.0
2009-12-04 11:00:00,28.08,28.1,28.02,28.05,44600.0,26.9349,26.9541,26.8773,26.9061,44600.0
2009-12-04 11:30:00,28.04,28.08,28.0,28.04,63000.0,26.8965,26.9349,26.8582,26.8965,63000.0
2009-12-04 12:00:00,28.04,28.2,28.01,28.13,47500.0,26.8965,27.05,26.8678,26.9829,47500.0
2009-12-04 12:30:00,28.13,28.2,28.06,28.17,30900.0,26.9829,27.05,26.9157,27.0212,30900.0
2009-12-04 13:00:00,28.18,28.41,28.17,28.33,22800.0,27.0308,27.2514,27.0212,27.1747,22800.0
2009-12-04 13:30:00,28.34,28.44,28.31,28.36,15700.0,27.1843,27.2802,27.1555,27.2035,15700.0
2009-12-04 14:00:00,28.35,28.4,28.13,28.17,74000.0,27.1939,27.2419,26.9829,27.0212,74000.0
2009-12-04 14:30:00,28.18,28.4,28.18,28.36,21500.0,27.0308,27.2419,27.0308,27.2035,21500.0
2009-12-04 15:00:00,28.32,28.37,28.26,28.34,43300.0,27.1651,27.2131,27.1076,27.1843,43300.0
2009-12-04 15:30:00,28.33,28.4,28.32,28.39,50500.0,27.1747,27.2419,27.1651,27.2323,50500.0
2009-12-04 16:00:00,28.43,28.43,28.13,28.13,3000.0,27.2706,27.2706,26.9829,26.9829,3000.0
2009-12-04 16:30:00,28.13,28.13,28.13,28.13,0.0,26.9829,26.9829,26.9829,26.9829,0.0
2009-12-04 17:00:00,28.13,28.13,28.13,28.13,0.0,26.9829,26.9829,26.9829,26.9829,0.0
2009-12-04 17:30:00,28.13,28.13,28.13,28.13,0.0,26.9829,26.9829,26.9829,26.9829,0.0
2009-12-04 18:00:00,28.13,28.13,28.13,28.13,0.0,26.9829,26.9829,26.9829,26.9829,0.0
2009-12-04 18:30:00,28.13,28.13,28.13,28.13,0.0,26.9829,26.9829,26.9829,26.9829,0.0
2009-12-04 19:00:00,28.13,28.13,28.13,28.13,0.0,26.9829,26.9829,26.9829,26.9829,0.0
2009-12-04 19:30:00,28.13,28.13,28.13,28.13,0.0,26.9829,26.9829,26.9829,26.9829,0.0
2009-12-07 09:30:00,28.2,28.2,27.94,28.0,16100.0,27.05,27.05,26.8006,26.8582,16100.0
2009-12-07 10:00:00,28.02,28.14,28.0,28.08,4700.0,26.8773,26.9925,26.8582,26.9349,4700.0
2009-12-07 10:30:00,28.09,28.19,28.09,28.18,12300.0,26.9445,27.0404,26.9445,27.0308,12300.0
2009-12-07 11:00:00,28.16,28.33,28.02,28.33,26600.0,27.0116,27.1747,26.8773,27.1747,26600.0
2009-12-07 11:30:00,28.34,28.55,28.33,28.51,22500.0,27.1843,27.3857,27.1747,27.3474,22500.0
2009-12-07 12:00:00,28.51,28.65,28.51,28.62,22800.0,27.3474,27.4817,27.3474,27.4529,22800.0
2009-12-07 12:30:00,28.63,28.75,28.63,28.72,29000.0,27.4625,27.5776,27.4625,27.5488,29000.0
2009-12-07 13:00:00,28.73,28.77,28.68,28.71,59300.0,27.5584,27.5968,27.5104,27.5392,59300.0
2009-12-07 13:30:00,28.7,28.85,28.58,28.85,40600.0,27.5296,27.6735,27.4145,27.6735,40600.0
2009-12-07 14:00:00,28.83,28.98,28.68,28.94,56300.0,27.6543,27.7982,27.5104,27.7598,56300.0
2009-12-07 14:30:00,28.94,28.98,28.74,28.85,25200.0,27.7598,27.7982,27.568,27.6735,25200.0
2009-12-07 15:00:00,28.84,28.84,28.69,28.73,22800.0,27.6639,27.6639,27.52,27.5584,22800.0
2009-12-07 15:30:00,28.74,28.8,28.65,28.73,19900.0,27.568,27.6255,27.4817,27.5584,19900.0
2009-12-07 16:00:00,28.74,28.74,28.74,28.74,600.0,27.568,27.568,27.568,27.568,600.0
2009-12-07 16:30:00,28.74,28.74,28.74,28.74,0.0,27.568,27.568,27.568,27.568,0.0
2009-12-07 17:00:00,28.74,28.74,28.74,28.74,0.0,27.568,27.568,27.568,27.568,0.0
2009-12-07 17:30:00,28.74,28.74,28.74,28.74,0.0,27.568,27.568,27.568,27.568,0.0
2009-12-07 18:00:00,28.74,28.74,28.74,28.74,0.0,27.568,27.568,27.568,27.568,0.0
2009-12-07 18:30:00,28.74,28.74,28.74,28.74,0.0,27.568,27.568,27.568,27.568,0.0
2009-12-07 19:00:00,28.74,28.74,28.74,28.74,0.0,27.568,27.568,27.568,27.568,0.0
2009-12-07 19:30:00,28.74,28.74,28.74,28.74,0.0,27.568,27.568,27.568,27.568,0.0
2009-12-08 09:30:00,28.41,28.47,27.9,28.47,27900.0,27.2514,27.309,26.7622,27.309,27900.0
2009-12-08 10:00:00,28.53,28.65,28.51,28.54,6500.0,27.3665,27.4817,27.3474,27.3761,6500.0
2009-12-08 10:30:00,28.45,28.73,28.28,28.65,31100.0,27.2898,27.5584,27.1267,27.4817,31100.0
2009-12-08 11:00:00,28.68,28.92,28.68,28.8,6900.0,27.5104,27.7406,27.5104,27.6255,6900.0
2009-12-08 11:30:00,28.84,28.9,28.79,28.85,76700.0,27.6639,27.7215,27.6159,27.6735,76700.0
2009-12-08 12:00:00,28.85,28.85,28.77,28.82,37300.0,27.6735,27.6735,27.5968,27.6447,37300.0
2009-12-08 12:30:00,28.81,28.82,28.52,28.64,33300.0,27.6351,27.6447,27.357,27.4721,33300.0
2009-12-08 13:00:00,28.67,28.73,28.63,28.67,12700.0,27.5008,27.5584,27.4625,27.5008,12700.0
2009-12-08 13:30:00,28.68,28.74,28.68,28.69,12700.0,27.5104,27.568,27.5104,27.52,12700.0
2009-12-08 14:00:00,28.73,28.82,28.73,28.81,13600.0,27.5584,27.6447,27.5584,27.6351,13600.0
2009-12-08 14:30:00,28.82,28.82,28.64,28.65,54700.0,27.6447,27.6447,27.4721,27.4817,54700.0
2009-12-08 15:00:00,28.64,28.65,28.45,28.51,26100.0,27.4721,27.4817,27.2898,27.3474,26100.0
2009-12-08 15:30:00,28.51,28.73,28.5,28.58,52000.0,27.3474,27.5584,27.3378,27.4145,52000.0
2009-12-08 16:00:00,28.61,28.69,28.61,28.69,4500.0,27.4433,27.52,27.4433,27.52,4500.0
2009-12-08 16:30:00,28.69,28.69,28.69,28.69,0.0,27.52,27.52,27.52,27.52,0.0
2009-12-08 17:00:00,28.69,28.69,28.69,28.69,0.0,27.52,27.52,27.52,27.52,0.0
2009-12-08 17:30:00,28.69,28.69,28.69,28.69,0.0,27.52,27.52,27.52,27.52,0.0
2009-12-08 18:00:00,28.69,28.69,28.69,28.69,0.0,27.52,27.52,27.52,27.52,0.0
2009-12-08 18:30:00,28.69,28.69,28.69,28.69,0.0,27.52,27.52,27.52,27.52,0.0
2009-12-08 19:00:00,28.69,28.69,28.69,28.69,0.0,27.52,27.52,27.52,27.52,0.0
2009-12-08 19:30:00,28.69,28.69,28.69,28.69,0.0,27.52,27.52,27.52,27.52,0.0
2009-12-09 09:30:00,28.33,28.47,28.29,28.45,6200.0,27.1747,27.309,27.1363,27.2898,6200.0
2009-12-09 10:00:00,28.46,28.49,28.39,28.41,14900.0,27.2994,27.3282,27.2323,27.2514,14900.0
2009-12-09 10:30:00,28.4,28.45,28.18,28.26,16300.0,27.2419,27.2898,27.0308,27.1076,16300.0
2009-12-09 11:00:00,28.29,28.48,28.26,28.48,10600.0,27.1363,27.3186,27.1076,27.3186,10600.0
2009-12-09 11:30:00,28.49,28.5,28.29,28.3,40900.0,27.3282,27.3378,27.1363,27.1459,40900.0
2009-12-09 12:00:00,28.24,28.48,28.24,28.47,15100.0,27.0884,27.3186,27.0884,27.309,15100.0
2009-12-09 12:30:00,28.46,28.47,28.39,28.39,12300.0,27.2994,27.309,27.2323,27.2323,12300.0
2009-12-09 13:00:00,28.4,28.5,28.39,28.49,15100.0,27.2419,27.3378,27.2323,27.3282,15100.0
2009-12-09 13:30:00,28.49,28.51,28.4,28.42,88800.0,27.3282,27.3474,27.2419,27.261,88800.0
2009-12-09 14:00:00,28.42,28.65,28.4,28.49,47600.0,27.261,27.4817,27.2419,27.3282,47600.0
2009-12-09 14:30:00,28.48,28.61,28.46,28.5,28200.0,27.3186,27.4433,27.2994,27.3378,28200.0
2009-12-09 15:00:00,28.5,28.61,28.48,28.57,47500.0,27.3378,27.4433,27.3186,27.4049,47500.0
2009-12-09 15:30:00,28.57,28.7,28.57,28.65,44700.0,27.4049,27.5296,27.4049,27.4817,44700.0
2009-12-09 16:00:00,28.65,28.65,28.65,28.65,7800.0,27.4817,27.4817,27.4817,27.4817,7800.0
2009-12-09 16:30:00,28.65,28.65,28.65,28.65,0.0,27.4817,27.4817,27.4817,27.4817,0.0
2009-12-09 17:00:00,28.65,28.65,28.65,28.65,0.0,27.4817,27.4817,27.4817,27.4817,0.0
2009-12-09 17:30:00,28.65,28.65,28.65,28.65,0.0,27.4817,27.4817,27.4817,27.4817,0.0
2009-12-09 18:00:00,28.65,28.65,28.65,28.65,0.0,27.4817,27.4817,27.4817,27.4817,0.0
2009-12-09 18:30:00,28.65,28.65,28.65,28.65,0.0,27.4817,27.4817,27.4817,27.4817,0.0
2009-12-09 19:00:00,28.65,28.65,28.65,28.65,0.0,27.4817,27.4817,27.4817,27.4817,0.0
2009-12-09 19:30:00,28.65,28.65,28.65,28.65,0.0,27.4817,27.4817,27.4817,27.4817,0.0
2009-12-10 09:30:00,28.57,28.7,28.47,28.48,77800.0,27.4049,27.5296,27.309,27.3186,77800.0
2009-12-10 10:00:00,28.49,28.5,28.13,28.22,46700.0,27.3282,27.3378,26.9829,27.0692,46700.0
2009-12-10 10:30:00,28.24,28.29,28.16,28.18,9600.0,27.0884,27.1363,27.0116,27.0308,9600.0
2009-12-10 11:00:00,28.22,28.34,28.22,28.33,4600.0,27.0692,27.1843,27.0692,27.1747,4600.0
2009-12-10 11:30:00,28.28,28.3,28.14,28.19,15400.0,27.1267,27.1459,26.9925,27.0404,15400.0
2009-12-10 12:00:00,28.2,28.33,28.17,28.32,20200.0,27.05,27.1747,27.0212,27.1651,20200.0
2009-12-10 12:30:00,28.32,28.33,28.32,28.33,7600.0,27.1651,27.1747,27.1651,27.1747,7600.0
2009-12-10 13:00:00,28.33,28.34,28.31,28.34,33500.0,27.1747,27.1843,27.1555,27.1843,33500.0
2009-12-10 13:30:00,28.33,28.34,28.23,28.26,61400.0,27.1747,27.1843,27.0788,27.1076,61400.0
2009-12-10 14:00:00,28.24,28.25,28.17,28.19,34800.0,27.0884,27.098,27.0212,27.0404,34800.0
2009-12-10 14:30:00,28.2,28.22,28.17,28.19,40400.0,27.05,27.0692,27.0212,27.0404,40400.0
2009-12-10 15:00:00,28.2,28.44,28.16,28.35,20000.0,27.05,27.2802,27.0116,27.1939,20000.0
2009-12-10 15:30:00,28.36,28.52,28.36,28.39,32600.0,27.2035,27.357,27.2035,27.2323,32600.0
2009-12-11 09:00:00,28.04,28.04,28.04,28.04,500.0,26.8965,26.8965,26.8965,26.8965,500.0
2009-12-11 09:30:00,28.02,28.67,28.0,28.49,38000.0,26.8773,27.5008,26.8582,27.3282,38000.0
2009-12-11 10:00:00,28.38,28.53,28.38,28.48,12600.0,27.2227,27.3665,27.2227,27.3186,12600.0
2009-12-11 10:30:00,28.46,28.49,28.38,28.45,23400.0,27.2994,27.3282,27.2227,27.2898,23400.0
2009-12-11 11:00:00,28.47,28.65,28.44,28.64,32600.0,27.309,27.4817,27.2802,27.4721,32600.0
2009-12-11 11:30:00,28.65,28.65,28.53,28.54,43500.0,27.4817,27.4817,27.3665,27.3761,43500.0
2009-12-11 12:00:00,28.55,28.58,28.51,28.55,16800.0,27.3857,27.4145,27.3474,27.3857,16800.0
2009-12-11 12:30:00,28.55,28.56,28.49,28.5,33600.0,27.3857,27.3953,27.3282,27.3378,33600.0
2009-12-11 13:00:00,28.5,28.53,28.16,28.4,95900.0,27.3378,27.3665,27.0116,27.2419,95900.0
2009-12-11 13:30:00,28.43,28.46,28.17,28.37,42300.0,27.2706,27.2994,27.0212,27.2131,42300.0
2009-12-11 14:00:00,28.35,28.6,28.35,28.49,42600.0,27.1939,27.4337,27.1939,27.3282,42600.0
2009-12-11 14:30:00,28.5,28.5,28.37,28.37,36200.0,27.3378,27.3378,27.2131,27.2131,36200.0
2009-12-11 15:00:00,28.4,28.49,28.4,28.46,20000.0,27.2419,27.3282,27.2419,27.2994,20000.0
2009-12-11 15:30:00,28.47,28.81,28.46,28.67,147500.0,27.309,27.6351,27.2994,27.5008,147500.0
2009-12-11 16:00:00,28.66,28.66,28.66,28.66,1200.0,27.4912,27.4912,27.4912,27.4912,1200.0
2009-12-11 16:30:00,28.66,28.66,28.66,28.66,0.0,27.4912,27.4912,27.4912,27.4912,0.0
2009-12-11 17:00:00,28.66,28.66,28.66,28.66,0.0,27.4912,27.4912,27.4912,27.4912,0.0
2009-12-11 17:30:00,28.66,28.66,28.66,28.66,0.0,27.4912,27.4912,27.4912,27.4912,0.0
2009-12-11 18:00:00,28.66,28.66,28.66,28.66,0.0,27.4912,27.4912,27.4912,27.4912,0.0
2009-12-11 18:30:00,28.66,28.66,28.66,28.66,0.0,27.4912,27.4912,27.4912,27.4912,0.0
2009-12-11 19:00:00,28.66,28.66,28.66,28.66,0.0,27.4912,27.4912,27.4912,27.4912,0.0
2009-12-11 19:30:00,28.66,28.66,28.66,28.66,0.0,27.4912,27.4912,27.4912,27.4912,0.0
2009-12-14 09:30:00,28.56,28.71,28.56,28.71,5300.0,27.3953,27.5392,27.3953,27.5392,5300.0
2009-12-14 10:00:00,28.7,28.85,28.7,28.8,24700.0,27.5296,27.6735,27.5296,27.6255,24700.0
2009-12-14 10:30:00,28.83,28.89,28.76,28.85,19700.0,27.6543,27.7119,27.5872,27.6735,19700.0
2009-12-14 11:00:00,28.88,29.0,28.81,28.98,50200.0,27.7023,27.8174,27.6351,27.7982,50200.0
2009-12-14 11:30:00,28.99,29.02,28.81,28.93,48400.0,27.8078,27.8366,27.6351,27.7502,48400.0
2009-12-14 12:00:00,28.92,28.97,28.82,28.97,20800.0,27.7406,27.7886,27.6447,27.7886,20800.0
2009-12-14 12:30:00,28.96,29.0,28.93,28.98,19000.0,27.779,27.8174,27.7502,27.7982,19000.0
2009-12-14 13:00:00,29.0,29.0,28.96,29.0,23800.0,27.8174,27.8174,27.779,27.8174,23800.0
2009-12-14 13:30:00,28.98,29.0,28.95,28.99,23600.0,27.7982,27.8174,27.7694,27.8078,23600.0
2009-12-14 14:00:00,28.99,29.0,28.95,28.98,23900.0,27.8078,27.8174,27.7694,27.7982,23900.0
2009-12-14 14:30:00,28.98,29.04,28.95,28.98,79400.0,27.7982,27.8558,27.7694,27.7982,79400.0
2009-12-14 15:00:00,28.99,29.01,28.95,28.99,65000.0,27.8078,27.827,27.7694,27.8078,65000.0
2009-12-14 15:30:00,29.0,29.03,28.93,28.97,82100.0,27.8174,27.8462,27.7502,27.7886,82100.0
2009-12-14 16:00:00,28.99,28.99,28.92,28.95,7100.0,27.8078,27.8078,27.7406,27.7694,7100.0
2009-12-14 16:30:00,28.95,28.95,28.95,28.95,0.0,27.7694,27.7694,27.7694,27.7694,0.0
2009-12-14 17:00:00,28.95,28.95,28.95,28.95,0.0,27.7694,27.7694,27.7694,27.7694,0.0
2009-12-14 17:30:00,28.95,28.95,28.95,28.95,0.0,27.7694,27.7694,27.7694,27.7694,0.0
2009-12-14 18:00:00,28.95,28.95,28.95,28.95,0.0,27.7694,27.7694,27.7694,27.7694,0.0
2009-12-14 18:30:00,28.95,28.95,28.95,28.95,0.0,27.7694,27.7694,27.7694,27.7694,0.0
2009-12-14 19:00:00,28.95,28.95,28.95,28.95,0.0,27.7694,27.7694,27.7694,27.7694,0.0
2009-12-14 19:30:00,28.95,28.95,28.95,28.95,0.0,27.7694,27.7694,27.7694,27.7694,0.0
2009-12-15 09:30:00,28.93,29.05,28.77,29.05,29900.0,27.7502,27.8653,27.5968,27.8653,29900.0
2009-12-15 10:00:00,29.05,29.18,28.95,29.02,47300.0,27.8653,27.99,27.7694,27.8366,47300.0
2009-12-15 10:30:00,29.03,29.25,29.03,29.08,74500.0,27.8462,28.0572,27.8462,27.8941,74500.0
2009-12-15 11:00:00,29.08,29.25,29.06,29.19,47100.0,27.8941,28.0572,27.8749,27.9996,47100.0
2009-12-15 11:30:00,29.21,29.33,29.07,29.32,68200.0,28.0188,28.1339,27.8845,28.1243,68200.0
2009-12-15 12:00:00,29.34,29.42,29.15,29.25,156800.0,28.1435,28.2203,27.9613,28.0572,156800.0
2009-12-15 12:30:00,29.28,29.39,29.23,29.25,71700.0,28.086,28.1915,28.038,28.0572,71700.0
2009-12-15 13:00:00,29.27,29.47,29.25,29.25,51200.0,28.0764,28.2682,28.0572,28.0572,51200.0
2009-12-15 13:30:00,29.26,29.47,29.25,29.39,63200.0,28.0668,28.2682,28.0572,28.1915,63200.0
2009-12-15 14:00:00,29.38,29.38,29.22,29.37,64600.0,28.1819,28.1819,28.0284,28.1723,64600.0
2009-12-15 14:30:00,29.37,29.4,29.27,29.36,56500.0,28.1723,28.2011,28.0764,28.1627,56500.0
2009-12-15 15:00:00,29.35,29.46,29.32,29.37,41100.0,28.1531,28.2586,28.1243,28.1723,41100.0
2009-12-15 15:30:00,29.37,29.38,29.18,29.3,99500.0,28.1723,28.1819,27.99,28.1051,99500.0
2009-12-15 16:00:00,29.3,29.38,29.3,29.38,15100.0,28.1051,28.1819,28.1051,28.1819,15100.0
2009-12-15 16:30:00,29.38,29.38,29.38,29.38,0.0,28.1819,28.1819,28.1819,28.1819,0.0
2009-12-15 17:00:00,29.38,29.38,29.38,29.38,0.0,28.1819,28.1819,28.1819,28.1819,0.0
2009-12-15 17:30:00,29.38,29.38,29.38,29.38,0.0,28.1819,28.1819,28.1819,28.1819,0.0
2009-12-15 18:00:00,29.38,29.38,29.38,29.38,0.0,28.1819,28.1819,28.1819,28.1819,0.0
2009-12-15 18:30:00,29.38,29.38,29.38,29.38,0.0,28.1819,28.1819,28.1819,28.1819,0.0
2009-12-15 19:00:00,29.38,29.38,29.38,29.38,0.0,28.1819,28.1819,28.1819,28.1819,0.0
2009-12-15 19:30:00,29.38,29.38,29.38,29.38,0.0,28.1819,28.1819,28.1819,28.1819,0.0
2009-12-16 09:00:00,29.29,29.29,29.29,29.29,700.0,28.0956,28.0956,28.0956,28.0956,700.0
2009-12-16 09:30:00,29.27,29.75,29.15,29.72,53100.0,28.0764,28.5368,27.9613,28.508,53100.0
2009-12-16 10:00:00,29.68,29.93,29.68,29.76,85500.0,28.4697,28.7095,28.4697,28.5464,85500.0
2009-12-16 10:30:00,29.77,29.84,29.75,29.81,109400.0,28.556,28.6231,28.5368,28.5944,109400.0
2009-12-16 11:00:00,29.81,30.0,29.79,30.0,65900.0,28.5944,28.7766,28.5752,28.7766,65900.0
2009-12-16 11:30:00,30.0,30.15,29.89,30.08,121100.0,28.7766,28.9205,28.6711,28.8533,121100.0
2009-12-16 12:00:00,30.06,30.58,30.04,30.49,158200.0,28.8342,29.3329,28.815,29.2466,158200.0
2009-12-16 12:30:00,30.49,30.97,30.34,30.35,168200.0,29.2466,29.707,29.1027,29.1123,168200.0
2009-12-16 13:00:00,30.37,30.81,30.14,30.61,133100.0,29.1315,29.5536,28.9109,29.3617,133100.0
2009-12-16 13:30:00,30.61,30.69,30.42,30.42,72800.0,29.3617,29.4385,29.1795,29.1795,72800.0
2009-12-16 14:00:00,30.47,30.6,30.33,30.48,116900.0,29.2274,29.3521,29.0931,29.237,116900.0
2009-12-16 14:30:00,30.48,30.6,30.26,30.6,114500.0,29.237,29.3521,29.026,29.3521,114500.0
2009-12-16 15:00:00,30.6,30.62,30.31,30.36,104000.0,29.3521,29.3713,29.074,29.1219,104000.0
2009-12-16 15:30:00,30.38,30.5,30.04,30.48,227900.0,29.1411,29.2562,28.815,29.237,227900.0
2009-12-16 16:00:00,30.39,30.39,30.39,30.39,10300.0,29.1507,29.1507,29.1507,29.1507,10300.0
2009-12-16 16:30:00,30.39,30.39,30.39,30.39,0.0,29.1507,29.1507,29.1507,29.1507,0.0
2009-12-16 17:00:00,30.39,30.39,30.39,30.39,0.0,29.1507,29.1507,29.1507,29.1507,0.0
2009-12-16 17:30:00,30.39,30.39,30.39,30.39,0.0,29.1507,29.1507,29.1507,29.1507,0.0
2009-12-16 18:00:00,30.39,30.39,30.39,30.39,0.0,29.1507,29.1507,29.1507,29.1507,0.0
2009-12-16 18:30:00,30.39,30.39,30.39,30.39,0.0,29.1507,29.1507,29.1507,29.1507,0.0
2009-12-16 19:00:00,30.39,30.39,30.39,30.39,0.0,29.1507,29.1507,29.1507,29.1507,0.0
2009-12-16 19:30:00,30.39,30.39,30.39,30.39,0.0,29.1507,29.1507,29.1507,29.1507,0.0
2009-12-17 09:30:00,30.25,30.64,30.0,30.2,51100.0,29.0164,29.3905,28.7766,28.9684,51100.0
2009-12-17 10:00:00,30.19,30.37,30.14,30.14,80100.0,28.9589,29.1315,28.9109,28.9109,80100.0
2009-12-17 10:30:00,30.15,30.5,30.11,30.23,60300.0,28.9205,29.2562,28.8821,28.9972,60300.0
2009-12-17 11:00:00,30.25,30.41,30.24,30.35,53600.0,29.0164,29.1699,29.0068,29.1123,53600.0
2009-12-17 11:30:00,30.35,30.41,30.18,30.18,75600.0,29.1123,29.1699,28.9493,28.9493,75600.0
2009-12-17 12:00:00,30.19,30.22,30.18,30.2,32300.0,28.9589,28.9876,28.9493,28.9684,32300.0
2009-12-17 12:30:00,30.19,30.21,30.1,30.11,45700.0,28.9589,28.978,28.8725,28.8821,45700.0
2009-12-17 13:00:00,30.12,30.26,30.1,30.25,36300.0,28.8917,29.026,28.8725,29.0164,36300.0
2009-12-17 13:30:00,30.25,30.26,30.24,30.25,55400.0,29.0164,29.026,29.0068,29.0164,55400.0
2009-12-17 14:00:00,30.24,30.27,30.22,30.27,45300.0,29.0068,29.0356,28.9876,29.0356,45300.0
2009-12-17 14:30:00,30.27,30.41,30.23,30.3,112500.0,29.0356,29.1699,28.9972,29.0644,112500.0
2009-12-17 15:00:00,30.3,30.32,30.29,30.3,69000.0,29.0644,29.0836,29.0548,29.0644,69000.0
2009-12-17 15:30:00,30.32,30.5,30.3,30.4,177500.0,29.0836,29.2562,29.0644,29.1603,177500.0
2009-12-18 09:00:00,30.49,30.5,30.42,30.42,1800.0,29.2466,29.2562,29.1795,29.1795,1800.0
2009-12-18 09:30:00,30.39,31.0,30.35,30.43,106300.0,29.1507,29.7358,29.1123,29.1891,106300.0
2009-12-18 10:00:00,30.45,30.67,30.3,30.63,118400.0,29.2083,29.4193,29.0644,29.3809,118400.0
2009-12-18 10:30:00,30.63,30.63,30.55,30.57,54900.0,29.3809,29.3809,29.3042,29.3234,54900.0
2009-12-18 11:00:00,30.57,30.58,30.38,30.58,126200.0,29.3234,29.3329,29.1411,29.3329,126200.0
2009-12-18 11:30:00,30.58,30.68,30.48,30.62,72100.0,29.3329,29.4289,29.237,29.3713,72100.0
2009-12-18 12:00:00,30.62,30.62,30.39,30.42,68200.0,29.3713,29.3713,29.1507,29.1795,68200.0
2009-12-18 12:30:00,30.42,30.86,30.42,30.51,59000.0,29.1795,29.6015,29.1795,29.2658,59000.0
2009-12-18 13:00:00,30.45,30.54,30.36,30.5,79400.0,29.2083,29.2946,29.1219,29.2562,79400.0
2009-12-18 13:30:00,30.5,30.66,30.4,30.63,104200.0,29.2562,29.4097,29.1603,29.3809,104200.0
2009-12-18 14:00:00,30.63,30.64,30.36,30.4,55300.0,29.3809,29.3905,29.1219,29.1603,55300.0
2009-12-18 14:30:00,30.4,30.71,30.4,30.58,101300.0,29.1603,29.4576,29.1603,29.3329,101300.0
2009-12-18 15:00:00,30.59,30.74,30.43,30.74,154800.0,29.3425,29.4864,29.1891,29.4864,154800.0
2009-12-18 15:30:00,30.74,31.0,29.73,30.56,1090700.0,29.4864,29.7358,28.5176,29.3138,1090700.0
2009-12-18 16:00:00,30.59,30.8,30.36,30.56,4884300.0,29.3425,29.544,29.1219,29.3138,4884300.0
2009-12-18 16:30:00,30.55,30.56,30.55,30.55,961800.0,29.3042,29.3138,29.3042,29.3042,961800.0
2009-12-18 17:00:00,30.56,30.56,30.56,30.56,500.0,29.3138,29.3138,29.3138,29.3138,500.0
2009-12-18 17:30:00,30.56,30.56,30.56,30.56,0.0,29.3138,29.3138,29.3138,29.3138,0.0
2009-12-18 18:00:00,30.56,30.56,30.56,30.56,0.0,29.3138,29.3138,29.3138,29.3138,0.0
2009-12-18 18:30:00,30.56,30.56,30.56,30.56,0.0,29.3138,29.3138,29.3138,29.3138,0.0
2009-12-18 19:00:00,30.56,30.56,30.56,30.56,0.0,29.3138,29.3138,29.3138,29.3138,0.0
2009-12-18 19:30:00,30.56,30.56,30.56,30.56,0.0,29.3138,29.3138,29.3138,29.3138,0.0
2009-12-21 09:30:00,30.78,30.78,30.05,30.06,57400.0,29.5248,29.5248,28.8246,28.8342,57400.0
2009-12-21 10:00:00,30.05,30.17,29.89,30.0,73600.0,28.8246,28.9397,28.6711,28.7766,73600.0
2009-12-21 10:30:00,30.01,30.28,30.0,30.09,79300.0,28.7862,29.0452,28.7766,28.8629,79300.0
2009-12-21 11:00:00,30.09,30.6,30.08,30.48,37600.0,28.8629,29.3521,28.8533,29.237,37600.0
2009-12-21 11:30:00,30.47,30.53,30.36,30.53,81300.0,29.2274,29.285,29.1219,29.285,81300.0
2009-12-21 12:00:00,30.51,30.53,30.47,30.47,45600.0,29.2658,29.285,29.2274,29.2274,45600.0
2009-12-21 12:30:00,30.45,30.5,30.44,30.5,109000.0,29.2083,29.2562,29.1987,29.2562,109000.0
2009-12-21 13:00:00,30.5,30.53,30.49,30.52,39100.0,29.2562,29.285,29.2466,29.2754,39100.0
2009-12-21 13:30:00,30.53,30.68,30.49,30.59,80600.0,29.285,29.4289,29.2466,29.3425,80600.0
2009-12-21 14:00:00,30.6,30.65,30.58,30.63,16100.0,29.3521,29.4001,29.3329,29.3809,16100.0
2009-12-21 14:30:00,30.64,30.67,30.59,30.6,123300.0,29.3905,29.4193,29.3425,29.3521,123300.0
2009-12-21 15:00:00,30.6,30.6,30.48,30.48,56800.0,29.3521,29.3521,29.237,29.237,56800.0
2009-12-21 15:30:00,30.48,30.55,30.42,30.5,44800.0,29.237,29.3042,29.1795,29.2562,44800.0
2009-12-21 16:00:00,30.5,30.56,30.27,30.43,36500.0,29.2562,29.3138,29.0356,29.1891,36500.0
2009-12-21 16:30:00,30.43,30.43,30.43,30.43,0.0,29.1891,29.1891,29.1891,29.1891,0.0
2009-12-21 17:00:00,30.43,30.43,30.43,30.43,0.0,29.1891,29.1891,29.1891,29.1891,0.0
2009-12-21 17:30:00,30.43,30.43,30.43,30.43,0.0,29.1891,29.1891,29.1891,29.1891,0.0
2009-12-21 18:00:00,30.43,30.43,30.43,30.43,0.0,29.1891,29.1891,29.1891,29.1891,0.0
2009-12-21 18:30:00,30.43,30.43,30.43,30.43,0.0,29.1891,29.1891,29.1891,29.1891,0.0
2009-12-21 19:00:00,30.43,30.43,30.43,30.43,0.0,29.1891,29.1891,29.1891,29.1891,0.0
2009-12-21 19:30:00,30.43,30.43,30.43,30.43,0.0,29.1891,29.1891,29.1891,29.1891,0.0
2009-12-22 09:30:00,30.34,30.44,30.1,30.36,20500.0,29.1027,29.1987,28.8725,29.1219,20500.0
2009-12-22 10:00:00,30.38,30.65,30.38,30.65,17200.0,29.1411,29.4001,29.1411,29.4001,17200.0
2009-12-22 10:30:00,30.67,30.72,30.52,30.63,12100.0,29.4193,29.4672,29.2754,29.3809,12100.0
2009-12-22 11:00:00,30.63,30.71,30.63,30.71,15300.0,29.3809,29.4576,29.3809,29.4576,15300.0
2009-12-22 11:30:00,30.71,30.75,30.7,30.75,17000.0,29.4576,29.496,29.4481,29.496,17000.0
2009-12-22 12:00:00,30.75,30.77,30.71,30.75,33500.0,29.496,29.5152,29.4576,29.496,33500.0
2009-12-22 12:30:00,30.76,30.76,30.69,30.75,20600.0,29.5056,29.5056,29.4385,29.496,20600.0
2009-12-22 13:00:00,30.75,30.77,30.5,30.5,31300.0,29.496,29.5152,29.2562,29.2562,31300.0
2009-12-22 13:30:00,30.5,30.75,30.48,30.73,12800.0,29.2562,29.496,29.237,29.4768,12800.0
2009-12-22 14:00:00,30.73,30.85,30.73,30.77,28900.0,29.4768,29.5919,29.4768,29.5152,28900.0
2009-12-22 14:30:00,30.76,30.77,30.66,30.66,40200.0,29.5056,29.5152,29.4097,29.4097,40200.0
2009-12-22 15:00:00,30.66,30.67,30.52,30.53,17500.0,29.4097,29.4193,29.2754,29.285,17500.0
2009-12-22 15:30:00,30.53,30.65,30.43,30.56,87600.0,29.285,29.4001,29.1891,29.3138,87600.0
2009-12-22 16:00:00,30.58,30.58,30.58,30.58,25200.0,29.3329,29.3329,29.3329,29.3329,25200.0
2009-12-22 16:30:00,30.58,30.58,30.58,30.58,0.0,29.3329,29.3329,29.3329,29.3329,0.0
2009-12-22 17:00:00,30.58,30.58,30.58,30.58,0.0,29.3329,29.3329,29.3329,29.3329,0.0
2009-12-22 17:30:00,30.58,30.58,30.58,30.58,0.0,29.3329,29.3329,29.3329,29.3329,0.0
2009-12-22 18:00:00,30.58,30.58,30.58,30.58,0.0,29.3329,29.3329,29.3329,29.3329,0.0
2009-12-22 18:30:00,30.58,30.58,30.58,30.58,0.0,29.3329,29.3329,29.3329,29.3329,0.0
2009-12-22 19:00:00,30.58,30.58,30.58,30.58,0.0,29.3329,29.3329,29.3329,29.3329,0.0
2009-12-22 19:30:00,30.58,30.58,30.58,30.58,0.0,29.3329,29.3329,29.3329,29.3329,0.0
2009-12-23 09:30:00,30.68,30.89,30.68,30.83,10800.0,29.4289,29.6303,29.4289,29.5728,10800.0
2009-12-23 10:00:00,30.82,30.94,30.67,30.73,78500.0,29.5632,29.6783,29.4193,29.4768,78500.0
2009-12-23 10:30:00,30.72,30.72,30.49,30.49,53900.0,29.4672,29.4672,29.2466,29.2466,53900.0
2009-12-23 11:00:00,30.49,30.5,30.21,30.34,30000.0,29.2466,29.2562,28.978,29.1027,30000.0
2009-12-23 11:30:00,30.36,30.36,30.24,30.26,56700.0,29.1219,29.1219,29.0068,29.026,56700.0
2009-12-23 12:00:00,30.27,30.34,30.26,30.3,44300.0,29.0356,29.1027,29.026,29.0644,44300.0
2009-12-23 12:30:00,30.29,30.5,30.29,30.47,64900.0,29.0548,29.2562,29.0548,29.2274,64900.0
2009-12-23 13:00:00,30.47,30.68,30.46,30.56,85900.0,29.2274,29.4289,29.2178,29.3138,85900.0
2009-12-23 13:30:00,30.57,30.63,30.55,30.58,40500.0,29.3234,29.3809,29.3042,29.3329,40500.0
2009-12-23 14:00:00,30.58,30.66,30.57,30.64,33900.0,29.3329,29.4097,29.3234,29.3905,33900.0
2009-12-23 14:30:00,30.64,30.69,30.6,30.64,50000.0,29.3905,29.4385,29.3521,29.3905,50000.0
2009-12-23 15:00:00,30.63,30.69,30.57,30.68,61900.0,29.3809,29.4385,29.3234,29.4289,61900.0
2009-12-23 15:30:00,30.69,30.74,30.62,30.74,50400.0,29.4385,29.4864,29.3713,29.4864,50400.0
2009-12-23 16:00:00,30.68,30.68,30.68,30.68,16800.0,29.4289,29.4289,29.4289,29.4289,16800.0
2009-12-23 16:30:00,30.68,30.68,30.68,30.68,0.0,29.4289,29.4289,29.4289,29.4289,0.0
2009-12-23 17:00:00,30.68,30.68,30.68,30.68,0.0,29.4289,29.4289,29.4289,29.4289,0.0
2009-12-23 17:30:00,30.68,30.68,30.68,30.68,0.0,29.4289,29.4289,29.4289,29.4289,0.0
2009-12-23 18:00:00,30.68,30.68,30.68,30.68,0.0,29.4289,29.4289,29.4289,29.4289,0.0
2009-12-23 18:30:00,30.68,30.68,30.68,30.68,0.0,29.4289,29.4289,29.4289,29.4289,0.0
2009-12-23 19:00:00,30.68,30.68,30.68,30.68,0.0,29.4289,29.4289,29.4289,29.4289,0.0
2009-12-23 19:30:00,30.68,30.68,30.68,30.68,0.0,29.4289,29.4289,29.4289,29.4289,0.0
2009-12-24 09:30:00,30.79,30.93,30.75,30.91,3500.0,29.5344,29.6687,29.496,29.6495,3500.0
2009-12-24 10:00:00,30.94,31.11,30.91,31.11,80500.0,29.6783,29.8413,29.6495,29.8413,80500.0
2009-12-24 10:30:00,31.12,31.18,31.0,31.01,20500.0,29.8509,29.9085,29.7358,29.7454,20500.0
2009-12-24 11:00:00,31.01,31.08,30.84,30.84,20300.0,29.7454,29.8126,29.5823,29.5823,20300.0
2009-12-24 11:30:00,30.85,31.09,30.84,31.01,10100.0,29.5919,29.8222,29.5823,29.7454,10100.0
2009-12-24 12:00:00,31.01,31.02,30.87,30.9,12300.0,29.7454,29.755,29.6111,29.6399,12300.0
2009-12-24 12:30:00,30.84,30.84,30.68,30.79,16200.0,29.5823,29.5823,29.4289,29.5344,16200.0
2009-12-28 09:30:00,30.89,30.89,30.62,30.72,18500.0,29.6303,29.6303,29.3713,29.4672,18500.0
2009-12-28 10:00:00,30.76,30.85,30.72,30.77,15700.0,29.5056,29.5919,29.4672,29.5152,15700.0
2009-12-28 10:30:00,30.75,30.83,30.69,30.83,21700.0,29.496,29.5728,29.4385,29.5728,21700.0
2009-12-28 11:00:00,30.85,31.12,30.85,31.07,27500.0,29.5919,29.8509,29.5919,29.803,27500.0
2009-12-28 11:30:00,31.07,31.07,30.98,31.01,28300.0,29.803,29.803,29.7166,29.7454,28300.0
2009-12-28 12:00:00,31.01,31.05,30.97,31.0,8700.0,29.7454,29.7838,29.707,29.7358,8700.0
2009-12-28 12:30:00,31.0,31.0,30.92,30.92,14700.0,29.7358,29.7358,29.6591,29.6591,14700.0
2009-12-28 13:00:00,30.94,31.0,30.93,30.96,15700.0,29.6783,29.7358,29.6687,29.6975,15700.0
2009-12-28 13:30:00,30.98,31.0,30.94,30.99,17400.0,29.7166,29.7358,29.6783,29.7262,17400.0
2009-12-28 14:00:00,31.0,31.01,30.89,30.98,23900.0,29.7358,29.7454,29.6303,29.7166,23900.0
2009-12-28 14:30:00,30.99,31.0,30.96,30.98,14600.0,29.7262,29.7358,29.6975,29.7166,14600.0
2009-12-28 15:00:00,30.99,31.0,30.83,30.85,19900.0,29.7262,29.7358,29.5728,29.5919,19900.0
2009-12-28 15:30:00,30.83,31.0,30.83,30.98,17400.0,29.5728,29.7358,29.5728,29.7166,17400.0
2009-12-28 16:00:00,30.96,30.96,30.93,30.93,3500.0,29.6975,29.6975,29.6687,29.6687,3500.0
2009-12-28 16:30:00,30.93,30.93,30.93,30.93,0.0,29.6687,29.6687,29.6687,29.6687,0.0
2009-12-28 17:00:00,30.93,30.93,30.93,30.93,0.0,29.6687,29.6687,29.6687,29.6687,0.0
2009-12-28 17:30:00,30.93,30.93,30.93,30.93,0.0,29.6687,29.6687,29.6687,29.6687,0.0
2009-12-28 18:00:00,30.93,30.93,30.93,30.93,0.0,29.6687,29.6687,29.6687,29.6687,0.0
2009-12-28 18:30:00,30.93,30.93,30.93,30.93,0.0,29.6687,29.6687,29.6687,29.6687,0.0
2009-12-28 19:00:00,30.93,30.93,30.93,30.93,0.0,29.6687,29.6687,29.6687,29.6687,0.0
2009-12-28 19:30:00,30.93,30.93,30.93,30.93,0.0,29.6687,29.6687,29.6687,29.6687,0.0
2009-12-29 09:30:00,30.92,30.92,30.7,30.76,9300.0,29.6591,29.6591,29.4481,29.5056,9300.0
2009-12-29 10:00:00,30.76,30.88,30.76,30.8,16100.0,29.5056,29.6207,29.5056,29.544,16100.0
2009-12-29 10:30:00,30.8,30.8,30.76,30.78,10200.0,29.544,29.544,29.5056,29.5248,10200.0
2009-12-29 11:00:00,30.77,30.85,30.76,30.85,16900.0,29.5152,29.5919,29.5056,29.5919,16900.0
2009-12-29 11:30:00,30.86,31.0,30.85,31.0,50100.0,29.6015,29.7358,29.5919,29.7358,50100.0
2009-12-29 12:00:00,31.0,31.14,30.97,31.0,45100.0,29.7358,29.8701,29.707,29.7358,45100.0
2009-12-29 12:30:00,31.0,31.0,30.87,30.9,12100.0,29.7358,29.7358,29.6111,29.6399,12100.0
2009-12-29 13:00:00,30.9,30.91,30.88,30.9,6100.0,29.6399,29.6495,29.6207,29.6399,6100.0
2009-12-29 13:30:00,30.9,30.94,30.9,30.91,8400.0,29.6399,29.6783,29.6399,29.6495,8400.0
2009-12-29 14:00:00,30.91,30.92,30.9,30.91,7100.0,29.6495,29.6591,29.6399,29.6495,7100.0
2009-12-29 14:30:00,30.91,30.94,30.91,30.93,10200.0,29.6495,29.6783,29.6495,29.6687,10200.0
2009-12-29 15:00:00,30.94,31.0,30.93,30.97,43400.0,29.6783,29.7358,29.6687,29.707,43400.0
2009-12-29 15:30:00,30.97,31.0,30.94,31.0,36200.0,29.707,29.7358,29.6783,29.7358,36200.0
2009-12-29 16:00:00,31.0,31.0,31.0,31.0,7000.0,29.7358,29.7358,29.7358,29.7358,7000.0
2009-12-29 16:30:00,31.0,31.0,31.0,31.0,0.0,29.7358,29.7358,29.7358,29.7358,0.0
2009-12-29 17:00:00,31.0,31.0,31.0,31.0,0.0,29.7358,29.7358,29.7358,29.7358,0.0
2009-12-29 17:30:00,31.0,31.0,31.0,31.0,0.0,29.7358,29.7358,29.7358,29.7358,0.0
2009-12-29 18:00:00,31.0,31.0,31.0,31.0,0.0,29.7358,29.7358,29.7358,29.7358,0.0
2009-12-29 18:30:00,31.0,31.0,31.0,31.0,0.0,29.7358,29.7358,29.7358,29.7358,0.0
2009-12-29 19:00:00,31.0,31.0,31.0,31.0,0.0,29.7358,29.7358,29.7358,29.7358,0.0
2009-12-29 19:30:00,31.0,31.0,31.0,31.0,0.0,29.7358,29.7358,29.7358,29.7358,0.0
2009-12-30 09:30:00,30.91,30.97,30.74,30.81,19700.0,29.6495,29.707,29.4864,29.5536,19700.0
2009-12-30 10:00:00,30.82,30.87,30.72,30.86,19300.0,29.5632,29.6111,29.4672,29.6015,19300.0
2009-12-30 10:30:00,30.87,30.87,30.81,30.82,7300.0,29.6111,29.6111,29.5536,29.5632,7300.0
2009-12-30 11:00:00,30.82,30.82,30.72,30.75,9700.0,29.5632,29.5632,29.4672,29.496,9700.0
2009-12-30 11:30:00,30.74,30.79,30.74,30.78,3800.0,29.4864,29.5344,29.4864,29.5248,3800.0
2009-12-30 12:00:00,30.78,30.82,30.77,30.78,6400.0,29.5248,29.5632,29.5152,29.5248,6400.0
2009-12-30 12:30:00,30.8,30.8,30.62,30.63,11900.0,29.544,29.544,29.3713,29.3809,11900.0
2009-12-30 13:00:00,30.65,30.65,30.45,30.65,15600.0,29.4001,29.4001,29.2083,29.4001,15600.0
2009-12-30 13:30:00,30.68,30.78,30.67,30.75,33700.0,29.4289,29.5248,29.4193,29.496,33700.0
2009-12-30 14:00:00,30.78,30.84,30.72,30.81,11000.0,29.5248,29.5823,29.4672,29.5536,11000.0
2009-12-30 14:30:00,30.82,30.94,30.79,30.94,7600.0,29.5632,29.6783,29.5344,29.6783,7600.0
2009-12-30 15:00:00,30.91,30.95,30.89,30.91,11300.0,29.6495,29.6879,29.6303,29.6495,11300.0
2009-12-30 15:30:00,30.92,31.0,30.9,31.0,15800.0,29.6591,29.7358,29.6399,29.7358,15800.0
2009-12-30 16:00:00,31.0,31.0,31.0,31.0,700.0,29.7358,29.7358,29.7358,29.7358,700.0
2009-12-30 16:30:00,31.0,31.0,31.0,31.0,0.0,29.7358,29.7358,29.7358,29.7358,0.0
2009-12-30 17:00:00,31.0,31.0,31.0,31.0,0.0,29.7358,29.7358,29.7358,29.7358,0.0
2009-12-30 17:30:00,31.0,31.0,31.0,31.0,0.0,29.7358,29.7358,29.7358,29.7358,0.0
2009-12-30 18:00:00,31.0,31.0,31.0,31.0,0.0,29.7358,29.7358,29.7358,29.7358,0.0
2009-12-30 18:30:00,31.0,31.0,31.0,31.0,0.0,29.7358,29.7358,29.7358,29.7358,0.0
2009-12-30 19:00:00,31.0,31.0,31.0,31.0,0.0,29.7358,29.7358,29.7358,29.7358,0.0
2009-12-30 19:30:00,31.0,31.0,31.0,31.0,0.0,29.7358,29.7358,29.7358,29.7358,0.0
2009-12-31 09:30:00,30.86,31.0,30.77,30.77,4300.0,29.6015,29.7358,29.5152,29.5152,4300.0
2009-12-31 10:00:00,30.77,30.77,30.72,30.72,2500.0,29.5152,29.5152,29.4672,29.4672,2500.0
2009-12-31 10:30:00,30.72,30.76,30.72,30.75,1300.0,29.4672,29.5056,29.4672,29.496,1300.0
2009-12-31 11:00:00,30.75,30.75,30.72,30.72,1700.0,29.496,29.496,29.4672,29.4672,1700.0
2009-12-31 11:30:00,30.72,30.72,30.62,30.62,3700.0,29.4672,29.4672,29.3713,29.3713,3700.0
2009-12-31 12:00:00,30.62,30.62,30.54,30.54,2300.0,29.3713,29.3713,29.2946,29.2946,2300.0
2009-12-31 12:30:00,30.53,30.65,30.53,30.58,14400.0,29.285,29.4001,29.285,29.3329,14400.0
2009-12-31 13:00:00,30.59,30.6,30.56,30.56,11900.0,29.3425,29.3521,29.3138,29.3138,11900.0
2009-12-31 13:30:00,30.55,30.6,30.55,30.58,12600.0,29.3042,29.3521,29.3042,29.3329,12600.0
2009-12-31 14:00:00,30.58,30.58,30.52,30.52,8100.0,29.3329,29.3329,29.2754,29.2754,8100.0
2009-12-31 14:30:00,30.51,30.52,30.47,30.49,7000.0,29.2658,29.2754,29.2274,29.2466,7000.0
2009-12-31 15:00:00,30.49,30.51,30.42,30.42,6000.0,29.2466,29.2658,29.1795,29.1795,6000.0
2009-12-31 15:30:00,30.42,30.43,30.21,30.26,25900.0,29.1795,29.1891,28.978,29.026,25900.0
2010-01-04 08:00:00,30.28,30.28,30.28,30.28,24200.0,29.0452,29.0452,29.0452,29.0452,24200.0
2010-01-04 08:30:00,30.28,30.28,30.28,30.28,0.0,29.0452,29.0452,29.0452,29.0452,0.0
2010-01-04 09:00:00,30.37,30.37,30.37,30.37,100.0,29.1315,29.1315,29.1315,29.1315,100.0
2010-01-04 09:30:00,30.41,30.41,30.03,30.22,17300.0,29.1699,29.1699,28.8054,28.9876,17300.0
2010-01-04 10:00:00,30.2,30.24,29.99,30.0,29400.0,28.9684,29.0068,28.767,28.7766,29400.0
2010-01-04 10:30:00,30.0,30.2,29.91,30.2,16500.0,28.7766,28.9684,28.6903,28.9684,16500.0
2010-01-04 11:00:00,30.2,30.5,30.2,30.49,24100.0,28.9684,29.2562,28.9684,29.2466,24100.0
2010-01-04 11:30:00,30.49,30.5,30.34,30.44,19300.0,29.2466,29.2562,29.1027,29.1987,19300.0
2010-01-04 12:00:00,30.43,30.47,30.36,30.4,21500.0,29.1891,29.2274,29.1219,29.1603,21500.0
2010-01-04 12:30:00,30.4,30.4,30.14,30.21,18900.0,29.1603,29.1603,28.9109,28.978,18900.0
2010-01-04 13:00:00,30.23,30.26,30.1,30.1,21800.0,28.9972,29.026,28.8725,28.8725,21800.0
2010-01-04 13:30:00,30.1,30.1,29.81,29.92,63200.0,28.8725,28.8725,28.5944,28.6999,63200.0
2010-01-04 14:00:00,29.95,29.99,29.76,29.9,15300.0,28.7286,28.767,28.5464,28.6807,15300.0
2010-01-04 14:30:00,29.92,30.07,29.92,30.07,22500.0,28.6999,28.8437,28.6999,28.8437,22500.0
2010-01-04 15:00:00,30.07,30.08,29.83,29.85,22100.0,28.8437,28.8533,28.6135,28.6327,22100.0
2010-01-04 15:30:00,29.85,30.0,29.67,29.83,55700.0,28.6327,28.7766,28.4601,28.6135,55700.0
2010-01-04 16:00:00,29.85,30.08,29.84,29.84,12900.0,28.6327,28.8533,28.6231,28.6231,12900.0
2010-01-04 16:30:00,29.84,29.84,29.84,29.84,0.0,28.6231,28.6231,28.6231,28.6231,0.0
2010-01-04 17:00:00,29.84,29.84,29.84,29.84,0.0,28.6231,28.6231,28.6231,28.6231,0.0
2010-01-04 17:30:00,29.84,29.84,29.84,29.84,0.0,28.6231,28.6231,28.6231,28.6231,0.0
2010-01-04 18:00:00,29.84,29.84,29.84,29.84,0.0,28.6231,28.6231,28.6231,28.6231,0.0
2010-01-04 18:30:00,29.84,29.84,29.84,29.84,0.0,28.6231,28.6231,28.6231,28.6231,0.0
2010-01-04 19:00:00,29.84,29.84,29.84,29.84,0.0,28.6231,28.6231,28.6231,28.6231,0.0
2010-01-04 19:30:00,29.84,29.84,29.84,29.84,0.0,28.6231,28.6231,28.6231,28.6231,0.0
2010-01-05 09:30:00,29.85,29.89,29.61,29.74,11500.0,28.6327,28.6711,28.4025,28.5272,11500.0
2010-01-05 10:00:00,29.62,29.77,29.49,29.76,11600.0,28.4121,28.556,28.2874,28.5464,11600.0
2010-01-05 10:30:00,29.74,29.94,29.73,29.89,20500.0,28.5272,28.719,28.5176,28.6711,20500.0
2010-01-05 11:00:00,29.92,29.98,29.91,29.98,16100.0,28.6999,28.7574,28.6903,28.7574,16100.0
2010-01-05 11:30:00,29.98,30.0,29.95,29.96,4500.0,28.7574,28.7766,28.7286,28.7382,4500.0
2010-01-05 12:00:00,29.98,30.0,29.95,29.96,7600.0,28.7574,28.7766,28.7286,28.7382,7600.0
2010-01-05 12:30:00,29.94,29.96,29.86,29.91,14700.0,28.719,28.7382,28.6423,28.6903,14700.0
2010-01-05 13:00:00,29.95,29.99,29.91,29.98,30400.0,28.7286,28.767,28.6903,28.7574,30400.0
2010-01-05 13:30:00,29.97,30.0,29.97,30.0,9400.0,28.7478,28.7766,28.7478,28.7766,9400.0
2010-01-05 14:00:00,30.0,30.02,29.86,29.99,25100.0,28.7766,28.7958,28.6423,28.767,25100.0
2010-01-05 14:30:00,29.97,30.07,29.97,30.05,47000.0,28.7478,28.8437,28.7478,28.8246,47000.0
2010-01-05 15:00:00,30.05,30.07,30.02,30.03,52000.0,28.8246,28.8437,28.7958,28.8054,52000.0
2010-01-05 15:30:00,30.03,30.06,29.94,30.0,161000.0,28.8054,28.8342,28.719,28.7766,161000.0
2010-01-05 16:00:00,30.05,30.05,29.98,29.98,11300.0,28.8246,28.8246,28.7574,28.7574,11300.0
2010-01-05 16:30:00,29.98,29.98,29.98,29.98,0.0,28.7574,28.7574,28.7574,28.7574,0.0
2010-01-05 17:00:00,29.98,29.98,29.98,29.98,0.0,28.7574,28.7574,28.7574,28.7574,0.0
2010-01-05 17:30:00,29.98,29.98,29.98,29.98,0.0,28.7574,28.7574,28.7574,28.7574,0.0
2010-01-05 18:00:00,29.98,29.98,29.98,29.98,0.0,28.7574,28.7574,28.7574,28.7574,0.0
2010-01-05 18:30:00,29.98,29.98,29.98,29.98,0.0,28.7574,28.7574,28.7574,28.7574,0.0
2010-01-05 19:00:00,29.98,29.98,29.98,29.98,0.0,28.7574,28.7574,28.7574,28.7574,0.0
2010-01-05 19:30:00,29.98,29.98,29.98,29.98,0.0,28.7574,28.7574,28.7574,28.7574,0.0
2010-01-06 09:30:00,30.0,30.13,30.0,30.1,18800.0,28.7766,28.9013,28.7766,28.8725,18800.0
2010-01-06 10:00:00,30.06,30.14,30.0,30.09,35400.0,28.8342,28.9109,28.7766,28.8629,35400.0
2010-01-06 10:30:00,30.08,30.08,30.03,30.06,45300.0,28.8533,28.8533,28.8054,28.8342,45300.0
2010-01-06 11:00:00,30.04,30.22,30.04,30.16,111700.0,28.815,28.9876,28.815,28.9301,111700.0
2010-01-06 11:30:00,30.15,30.48,30.14,30.45,66400.0,28.9205,29.237,28.9109,29.2083,66400.0
2010-01-06 12:00:00,30.45,30.45,30.3,30.35,31300.0,29.2083,29.2083,29.0644,29.1123,31300.0
2010-01-06 12:30:00,30.43,30.87,30.36,30.8,110800.0,29.1891,29.6111,29.1219,29.544,110800.0
2010-01-06 13:00:00,30.78,30.79,30.65,30.69,19400.0,29.5248,29.5344,29.4001,29.4385,19400.0
2010-01-06 13:30:00,30.68,30.68,30.5,30.5,35200.0,29.4289,29.4289,29.2562,29.2562,35200.0
2010-01-06 14:00:00,30.49,30.73,30.49,30.67,91900.0,29.2466,29.4768,29.2466,29.4193,91900.0
2010-01-06 14:30:00,30.66,30.67,30.59,30.63,74400.0,29.4097,29.4193,29.3425,29.3809,74400.0
2010-01-06 15:00:00,30.63,30.63,30.37,30.43,54600.0,29.3809,29.3809,29.1315,29.1891,54600.0
2010-01-06 15:30:00,30.42,30.55,30.32,30.44,133600.0,29.1795,29.3042,29.0836,29.1987,133600.0
2010-01-06 16:00:00,30.44,30.44,30.44,30.44,14000.0,29.1987,29.1987,29.1987,29.1987,14000.0
2010-01-06 16:30:00,30.44,30.44,30.44,30.44,0.0,29.1987,29.1987,29.1987,29.1987,0.0
2010-01-06 17:00:00,30.44,30.44,30.44,30.44,0.0,29.1987,29.1987,29.1987,29.1987,0.0
2010-01-06 17:30:00,30.44,30.44,30.44,30.44,0.0,29.1987,29.1987,29.1987,29.1987,0.0
2010-01-06 18:00:00,30.44,30.44,30.44,30.44,0.0,29.1987,29.1987,29.1987,29.1987,0.0
2010-01-06 18:30:00,30.44,30.44,30.44,30.44,0.0,29.1987,29.1987,29.1987,29.1987,0.0
2010-01-06 19:00:00,30.44,30.44,30.44,30.44,0.0,29.1987,29.1987,29.1987,29.1987,0.0
2010-01-06 19:30:00,30.44,30.44,30.44,30.44,0.0,29.1987,29.1987,29.1987,29.1987,0.0
2010-01-07 09:30:00,30.36,30.68,30.13,30.19,12500.0,29.1219,29.4289,28.9013,28.9589,12500.0
2010-01-07 10:00:00,30.19,30.25,30.08,30.15,22800.0,28.9589,29.0164,28.8533,28.9205,22800.0
2010-01-07 10:30:00,30.17,30.25,30.16,30.18,10200.0,28.9397,29.0164,28.9301,28.9493,10200.0
2010-01-07 11:00:00,30.19,30.2,30.14,30.15,24200.0,28.9589,28.9684,28.9109,28.9205,24200.0
2010-01-07 11:30:00,30.19,30.23,30.15,30.16,40200.0,28.9589,28.9972,28.9205,28.9301,40200.0
2010-01-07 12:00:00,30.15,30.22,30.15,30.22,23800.0,28.9205,28.9876,28.9205,28.9876,23800.0
2010-01-07 12:30:00,30.21,30.24,30.15,30.16,20300.0,28.978,29.0068,28.9205,28.9301,20300.0
2010-01-07 13:00:00,30.13,30.17,30.13,30.17,3000.0,28.9013,28.9397,28.9013,28.9397,3000.0
2010-01-07 13:30:00,30.19,30.2,30.17,30.19,4200.0,28.9589,28.9684,28.9397,28.9589,4200.0
2010-01-07 14:00:00,30.19,30.2,30.17,30.18,4500.0,28.9589,28.9684,28.9397,28.9493,4500.0
2010-01-07 14:30:00,30.18,30.19,30.03,30.08,13800.0,28.9493,28.9589,28.8054,28.8533,13800.0
2010-01-07 15:00:00,30.08,30.08,29.8,30.01,30100.0,28.8533,28.8533,28.5848,28.7862,30100.0
2010-01-07 15:30:00,30.04,30.4,30.0,30.4,71300.0,28.815,29.1603,28.7766,29.1603,71300.0
2010-01-08 09:30:00,30.21,30.21,30.09,30.09,15400.0,28.978,28.978,28.8629,28.8629,15400.0
2010-01-08 10:00:00,30.08,30.13,30.07,30.1,7200.0,28.8533,28.9013,28.8437,28.8725,7200.0
2010-01-08 10:30:00,30.12,30.14,30.09,30.09,9600.0,28.8917,28.9109,28.8629,28.8629,9600.0
2010-01-08 11:00:00,30.11,30.14,30.09,30.14,11500.0,28.8821,28.9109,28.8629,28.9109,11500.0
2010-01-08 11:30:00,30.13,30.27,30.08,30.17,50100.0,28.9013,29.0356,28.8533,28.9397,50100.0
2010-01-08 12:00:00,30.16,30.17,30.14,30.14,3500.0,28.9301,28.9397,28.9109,28.9109,3500.0
2010-01-08 12:30:00,30.15,30.16,30.14,30.15,17100.0,28.9205,28.9301,28.9109,28.9205,17100.0
2010-01-08 13:00:00,30.15,30.27,30.13,30.23,45000.0,28.9205,29.0356,28.9013,28.9972,45000.0
2010-01-08 13:30:00,30.23,30.24,30.17,30.2,15200.0,28.9972,29.0068,28.9397,28.9684,15200.0
2010-01-08 14:00:00,30.19,30.21,30.18,30.18,6500.0,28.9589,28.978,28.9493,28.9493,6500.0
2010-01-08 14:30:00,30.18,30.19,30.03,30.03,7600.0,28.9493,28.9589,28.8054,28.8054,7600.0
2010-01-08 15:00:00,30.05,30.05,30.0,30.02,13300.0,28.8246,28.8246,28.7766,28.7958,13300.0
2010-01-08 15:30:00,30.01,30.16,29.98,30.0,42100.0,28.7862,28.9301,28.7574,28.7766,42100.0
2010-01-11 09:30:00,30.03,30.1,29.85,29.9,12500.0,28.8054,28.8725,28.6327,28.6807,12500.0
2010-01-11 10:00:00,29.9,30.0,29.85,30.0,19600.0,28.6807,28.7766,28.6327,28.7766,19600.0
2010-01-11 10:30:00,30.0,30.03,29.96,30.01,29900.0,28.7766,28.8054,28.7382,28.7862,29900.0
2010-01-11 11:00:00,30.01,30.01,29.92,29.99,64500.0,28.7862,28.7862,28.6999,28.767,64500.0
2010-01-11 11:30:00,29.97,29.99,29.84,29.9,104500.0,28.7478,28.767,28.6231,28.6807,104500.0
2010-01-11 12:00:00,29.9,30.01,29.88,29.98,55900.0,28.6807,28.7862,28.6615,28.7574,55900.0
2010-01-11 12:30:00,29.97,29.97,29.88,29.93,42200.0,28.7478,28.7478,28.6615,28.7095,42200.0
2010-01-11 13:00:00,29.94,29.98,29.87,29.91,55600.0,28.719,28.7574,28.6519,28.6903,55600.0
2010-01-11 13:30:00,29.9,29.91,29.79,29.79,17400.0,28.6807,28.6903,28.5752,28.5752,17400.0
2010-01-11 14:00:00,29.81,29.98,29.76,29.76,66500.0,28.5944,28.7574,28.5464,28.5464,66500.0
2010-01-11 14:30:00,29.8,29.85,29.75,29.83,7300.0,28.5848,28.6327,28.5368,28.6135,7300.0
2010-01-11 15:00:00,29.83,29.85,29.8,29.84,30200.0,28.6135,28.6327,28.5848,28.6231,30200.0
2010-01-11 15:30:00,29.84,30.08,29.79,29.93,133200.0,28.6231,28.8533,28.5752,28.7095,133200.0
2010-01-11 16:00:00,29.93,29.98,29.93,29.98,32800.0,28.7095,28.7574,28.7095,28.7574,32800.0
2010-01-11 16:30:00,29.98,29.98,29.98,29.98,0.0,28.7574,28.7574,28.7574,28.7574,0.0
2010-01-11 17:00:00,29.98,29.98,29.98,29.98,0.0,28.7574,28.7574,28.7574,28.7574,0.0
2010-01-11 17:30:00,29.98,29.98,29.98,29.98,0.0,28.7574,28.7574,28.7574,28.7574,0.0
2010-01-11 18:00:00,29.98,29.98,29.98,29.98,0.0,28.7574,28.7574,28.7574,28.7574,0.0
2010-01-11 18:30:00,29.98,29.98,29.98,29.98,0.0,28.7574,28.7574,28.7574,28.7574,0.0
2010-01-11 19:00:00,29.98,29.98,29.98,29.98,0.0,28.7574,28.7574,28.7574,28.7574,0.0
2010-01-11 19:30:00,29.98,29.98,29.98,29.98,0.0,28.7574,28.7574,28.7574,28.7574,0.0
2010-01-12 09:30:00,29.99,30.01,29.84,29.89,38500.0,28.767,28.7862,28.6231,28.6711,38500.0
2010-01-12 10:00:00,29.88,30.11,29.88,29.99,68900.0,28.6615,28.8821,28.6615,28.767,68900.0
2010-01-12 10:30:00,30.0,30.06,29.97,30.06,37100.0,28.7766,28.8342,28.7478,28.8342,37100.0
2010-01-12 11:00:00,30.03,30.11,29.99,30.04,77000.0,28.8054,28.8821,28.767,28.815,77000.0
2010-01-12 11:30:00,30.13,30.24,30.1,30.2,51900.0,28.9013,29.0068,28.8725,28.9684,51900.0
2010-01-12 12:00:00,30.19,30.3,30.12,30.2,76400.0,28.9589,29.0644,28.8917,28.9684,76400.0
2010-01-12 12:30:00,30.19,30.2,30.17,30.2,37000.0,28.9589,28.9684,28.9397,28.9684,37000.0
2010-01-12 13:00:00,30.19,30.28,30.14,30.15,61200.0,28.9589,29.0452,28.9109,28.9205,61200.0
2010-01-12 13:30:00,30.17,30.22,30.16,30.21,30500.0,28.9397,28.9876,28.9301,28.978,30500.0
2010-01-12 14:00:00,30.2,30.24,30.2,30.24,37800.0,28.9684,29.0068,28.9684,29.0068,37800.0
2010-01-12 14:30:00,30.24,30.38,30.24,30.26,73300.0,29.0068,29.1411,29.0068,29.026,73300.0
2010-01-12 15:00:00,30.24,30.3,30.22,30.22,81900.0,29.0068,29.0644,28.9876,28.9876,81900.0
2010-01-12 15:30:00,30.21,30.21,30.1,30.16,55600.0,28.978,28.978,28.8725,28.9301,55600.0
2010-01-12 16:00:00,30.16,30.16,30.15,30.15,11000.0,28.9301,28.9301,28.9205,28.9205,11000.0
2010-01-12 16:30:00,30.15,30.15,30.15,30.15,0.0,28.9205,28.9205,28.9205,28.9205,0.0
2010-01-12 17:00:00,30.15,30.15,30.15,30.15,0.0,28.9205,28.9205,28.9205,28.9205,0.0
2010-01-12 17:30:00,30.15,30.15,30.15,30.15,0.0,28.9205,28.9205,28.9205,28.9205,0.0
2010-01-12 18:00:00,30.15,30.15,30.15,30.15,0.0,28.9205,28.9205,28.9205,28.9205,0.0
2010-01-12 18:30:00,30.15,30.15,30.15,30.15,0.0,28.9205,28.9205,28.9205,28.9205,0.0
2010-01-12 19:00:00,30.15,30.15,30.15,30.15,0.0,28.9205,28.9205,28.9205,28.9205,0.0
2010-01-12 19:30:00,30.15,30.15,30.15,30.15,0.0,28.9205,28.9205,28.9205,28.9205,0.0
2010-01-13 09:00:00,30.17,30.17,30.17,30.17,100.0,28.9397,28.9397,28.9397,28.9397,100.0
2010-01-13 09:30:00,30.1,30.28,30.1,30.19,32600.0,28.8725,29.0452,28.8725,28.9589,32600.0
2010-01-13 10:00:00,30.15,30.16,30.13,30.15,33500.0,28.9205,28.9301,28.9013,28.9205,33500.0
2010-01-13 10:30:00,30.14,30.2,30.12,30.15,22100.0,28.9109,28.9684,28.8917,28.9205,22100.0
2010-01-13 11:00:00,30.15,30.29,30.14,30.21,43500.0,28.9205,29.0548,28.9109,28.978,43500.0
2010-01-13 11:30:00,30.17,30.26,30.15,30.24,6500.0,28.9397,29.026,28.9205,29.0068,6500.0
2010-01-13 12:00:00,30.25,30.26,30.19,30.2,54300.0,29.0164,29.026,28.9589,28.9684,54300.0
2010-01-13 12:30:00,30.19,30.2,30.13,30.14,22900.0,28.9589,28.9684,28.9013,28.9109,22900.0
2010-01-13 13:00:00,30.13,30.17,30.11,30.13,31300.0,28.9013,28.9397,28.8821,28.9013,31300.0
2010-01-13 13:30:00,30.13,30.16,30.11,30.14,14000.0,28.9013,28.9301,28.8821,28.9109,14000.0
2010-01-13 14:00:00,30.12,30.18,30.12,30.17,20900.0,28.8917,28.9493,28.8917,28.9397,20900.0
2010-01-13 14:30:00,30.17,30.19,30.16,30.16,32500.0,28.9397,28.9589,28.9301,28.9301,32500.0
2010-01-13 15:00:00,30.16,30.18,30.12,30.15,24700.0,28.9301,28.9493,28.8917,28.9205,24700.0
2010-01-13 15:30:00,30.15,30.18,30.11,30.16,25800.0,28.9205,28.9493,28.8821,28.9301,25800.0
2010-01-13 16:00:00,30.15,30.17,30.11,30.17,17300.0,28.9205,28.9397,28.8821,28.9397,17300.0
2010-01-13 16:30:00,30.17,30.17,30.17,30.17,0.0,28.9397,28.9397,28.9397,28.9397,0.0
2010-01-13 17:00:00,30.17,30.17,30.17,30.17,0.0,28.9397,28.9397,28.9397,28.9397,0.0
2010-01-13 17:30:00,30.17,30.17,30.17,30.17,0.0,28.9397,28.9397,28.9397,28.9397,0.0
2010-01-13 18:00:00,30.17,30.17,30.17,30.17,0.0,28.9397,28.9397,28.9397,28.9397,0.0
2010-01-13 18:30:00,30.17,30.17,30.17,30.17,0.0,28.9397,28.9397,28.9397,28.9397,0.0
2010-01-13 19:00:00,30.17,30.17,30.17,30.17,0.0,28.9397,28.9397,28.9397,28.9397,0.0
2010-01-13 19:30:00,30.17,30.17,30.17,30.17,0.0,28.9397,28.9397,28.9397,28.9397,0.0
2010-01-14 09:30:00,30.09,30.1,29.89,30.07,4100.0,28.8629,28.8725,28.6711,28.8437,4100.0
2010-01-14 10:00:00,30.04,30.04,30.0,30.01,4700.0,28.815,28.815,28.7766,28.7862,4700.0
2010-01-14 10:30:00,30.0,30.01,29.91,29.99,48500.0,28.7766,28.7862,28.6903,28.767,48500.0
2010-01-14 11:00:00,30.0,30.02,29.96,30.0,36700.0,28.7766,28.7958,28.7382,28.7766,36700.0
2010-01-14 11:30:00,29.98,30.1,29.98,30.04,4700.0,28.7574,28.8725,28.7574,28.815,4700.0
2010-01-14 12:00:00,30.08,30.1,30.06,30.1,17500.0,28.8533,28.8725,28.8342,28.8725,17500.0
2010-01-14 12:30:00,30.1,30.1,30.06,30.08,11700.0,28.8725,28.8725,28.8342,28.8533,11700.0
2010-01-14 13:00:00,30.08,30.1,30.02,30.03,22700.0,28.8533,28.8725,28.7958,28.8054,22700.0
2010-01-14 13:30:00,30.03,30.07,30.02,30.02,9000.0,28.8054,28.8437,28.7958,28.7958,9000.0
2010-01-14 14:00:00,30.02,30.04,30.0,30.01,8200.0,28.7958,28.815,28.7766,28.7862,8200.0
2010-01-14 14:30:00,30.02,30.05,30.0,30.05,8300.0,28.7958,28.8246,28.7766,28.8246,8300.0
2010-01-14 15:00:00,30.03,30.05,30.0,30.0,15200.0,28.8054,28.8246,28.7766,28.7766,15200.0
2010-01-14 15:30:00,30.02,30.02,29.91,29.93,97500.0,28.7958,28.7958,28.6903,28.7095,97500.0
2010-01-15 09:30:00,29.77,29.92,29.63,29.72,13800.0,28.556,28.6999,28.4217,28.508,13800.0
2010-01-15 10:00:00,29.67,29.72,29.31,29.43,113600.0,28.4601,28.508,28.1147,28.2298,113600.0
2010-01-15 10:30:00,29.42,29.42,29.06,29.08,36700.0,28.2203,28.2203,27.8749,27.8941,36700.0
2010-01-15 11:00:00,29.08,29.08,28.66,28.94,80900.0,27.8941,27.8941,27.4912,27.7598,80900.0
2010-01-15 11:30:00,28.94,29.25,28.89,29.17,118700.0,27.7598,28.0572,27.7119,27.9804,118700.0
2010-01-15 12:00:00,29.17,29.47,29.12,29.45,90300.0,27.9804,28.2682,27.9325,28.249,90300.0
2010-01-15 12:30:00,29.45,29.46,29.25,29.26,40500.0,28.249,28.2586,28.0572,28.0668,40500.0
2010-01-15 13:00:00,29.28,29.28,29.23,29.25,6300.0,28.086,28.086,28.038,28.0572,6300.0
2010-01-15 13:30:00,29.25,29.26,29.14,29.19,20700.0,28.0572,28.0668,27.9517,27.9996,20700.0
2010-01-15 14:00:00,29.18,29.2,29.06,29.08,38000.0,27.99,28.0092,27.8749,27.8941,38000.0
2010-01-15 14:30:00,29.08,29.1,28.88,28.89,14800.0,27.8941,27.9133,27.7023,27.7119,14800.0
2010-01-15 15:00:00,28.88,28.9,28.68,28.77,46700.0,27.7023,27.7215,27.5104,27.5968,46700.0
2010-01-15 15:30:00,28.8,29.05,28.78,28.94,60500.0,27.6255,27.8653,27.6064,27.7598,60500.0
2010-01-19 09:30:00,28.84,28.84,28.21,28.5,80500.0,27.6639,27.6639,27.0596,27.3378,80500.0
2010-01-19 10:00:00,28.45,28.54,28.37,28.46,14400.0,27.2898,27.3761,27.2131,27.2994,14400.0
2010-01-19 10:30:00,28.46,28.48,27.85,28.08,198500.0,27.2994,27.3186,26.7143,26.9349,198500.0
2010-01-19 11:00:00,28.06,28.12,27.93,27.95,183100.0,26.9157,26.9733,26.791,26.8102,183100.0
2010-01-19 11:30:00,27.95,28.06,27.81,28.04,146900.0,26.8102,26.9157,26.6759,26.8965,146900.0
2010-01-19 12:00:00,28.06,28.07,27.97,28.04,101500.0,26.9157,26.9253,26.8294,26.8965,101500.0
2010-01-19 12:30:00,28.03,28.2,27.99,28.14,74600.0,26.8869,27.05,26.8486,26.9925,74600.0
2010-01-19 13:00:00,28.14,28.14,27.97,27.99,58200.0,26.9925,26.9925,26.8294,26.8486,58200.0
2010-01-19 13:30:00,28.0,28.01,27.95,27.99,96000.0,26.8582,26.8678,26.8102,26.8486,96000.0
2010-01-19 14:00:00,28.0,28.07,27.86,27.93,135100.0,26.8582,26.9253,26.7239,26.791,135100.0
2010-01-19 14:30:00,27.93,28.03,27.93,28.02,77800.0,26.791,26.8869,26.791,26.8773,77800.0
2010-01-19 15:00:00,28.05,28.12,27.95,27.99,85600.0,26.9061,26.9733,26.8102,26.8486,85600.0
2010-01-19 15:30:00,28.0,28.02,27.89,27.96,199700.0,26.8582,26.8773,26.7526,26.8198,199700.0
2010-01-19 16:00:00,27.95,28.34,27.92,27.96,16500.0,26.8102,27.1843,26.7814,26.8198,16500.0
2010-01-19 16:30:00,27.96,27.96,27.96,27.96,0.0,26.8198,26.8198,26.8198,26.8198,0.0
2010-01-19 17:00:00,27.96,27.96,27.96,27.96,0.0,26.8198,26.8198,26.8198,26.8198,0.0
2010-01-19 17:30:00,27.96,27.96,27.96,27.96,0.0,26.8198,26.8198,26.8198,26.8198,0.0
2010-01-19 18:00:00,27.96,27.96,27.96,27.96,0.0,26.8198,26.8198,26.8198,26.8198,0.0
2010-01-19 18:30:00,27.96,27.96,27.96,27.96,0.0,26.8198,26.8198,26.8198,26.8198,0.0
2010-01-19 19:00:00,27.96,27.96,27.96,27.96,0.0,26.8198,26.8198,26.8198,26.8198,0.0
2010-01-19 19:30:00,27.96,27.96,27.96,27.96,0.0,26.8198,26.8198,26.8198,26.8198,0.0
2010-01-20 07:00:00,27.89,27.89,27.89,27.89,100.0,26.7526,26.7526,26.7526,26.7526,100.0
2010-01-20 07:30:00,27.89,27.89,27.89,27.89,0.0,26.7526,26.7526,26.7526,26.7526,0.0
2010-01-20 08:00:00,27.89,27.89,27.89,27.89,0.0,26.7526,26.7526,26.7526,26.7526,0.0
2010-01-20 08:30:00,27.89,27.89,27.89,27.89,0.0,26.7526,26.7526,26.7526,26.7526,0.0
2010-01-20 09:00:00,27.89,27.89,27.89,27.89,0.0,26.7526,26.7526,26.7526,26.7526,0.0
2010-01-20 09:30:00,27.81,28.1,27.81,27.9,43300.0,26.6759,26.9541,26.6759,26.7622,43300.0
2010-01-20 10:00:00,27.9,27.9,27.85,27.88,85700.0,26.7622,26.7622,26.7143,26.7431,85700.0
2010-01-20 10:30:00,27.87,27.87,27.68,27.79,97600.0,26.7335,26.7335,26.5512,26.6567,97600.0
2010-01-20 11:00:00,27.8,27.8,27.74,27.8,32800.0,26.6663,26.6663,26.6088,26.6663,32800.0
2010-01-20 11:30:00,27.8,27.82,27.77,27.8,102600.0,26.6663,26.6855,26.6375,26.6663,102600.0
2010-01-20 12:00:00,27.8,27.89,27.77,27.89,71000.0,26.6663,26.7526,26.6375,26.7526,71000.0
2010-01-20 12:30:00,27.87,28.01,27.85,28.0,16100.0,26.7335,26.8678,26.7143,26.8582,16100.0
2010-01-20 13:00:00,27.98,28.07,27.97,28.01,55200.0,26.839,26.9253,26.8294,26.8678,55200.0
2010-01-20 13:30:00,28.01,28.05,27.99,28.03,46000.0,26.8678,26.9061,26.8486,26.8869,46000.0
2010-01-20 14:00:00,28.04,28.1,27.91,27.99,48200.0,26.8965,26.9541,26.7718,26.8486,48200.0
2010-01-20 14:30:00,27.97,27.98,27.9,27.91,53300.0,26.8294,26.839,26.7622,26.7718,53300.0
2010-01-20 15:00:00,27.91,28.04,27.81,28.02,144800.0,26.7718,26.8965,26.6759,26.8773,144800.0
2010-01-20 15:30:00,28.02,28.04,27.98,28.0,136800.0,26.8773,26.8965,26.839,26.8582,136800.0
2010-01-20 16:00:00,27.99,28.0,27.99,28.0,12900.0,26.8486,26.8582,26.8486,26.8582,12900.0
2010-01-20 16:30:00,28.0,28.0,28.0,28.0,0.0,26.8582,26.8582,26.8582,26.8582,0.0
2010-01-20 17:00:00,28.0,28.0,28.0,28.0,0.0,26.8582,26.8582,26.8582,26.8582,0.0
2010-01-20 17:30:00,28.0,28.0,28.0,28.0,0.0,26.8582,26.8582,26.8582,26.8582,0.0
2010-01-20 18:00:00,28.0,28.0,28.0,28.0,0.0,26.8582,26.8582,26.8582,26.8582,0.0
2010-01-20 18:30:00,28.0,28.0,28.0,28.0,0.0,26.8582,26.8582,26.8582,26.8582,0.0
2010-01-20 19:00:00,28.0,28.0,28.0,28.0,0.0,26.8582,26.8582,26.8582,26.8582,0.0
2010-01-20 19:30:00,28.0,28.0,28.0,28.0,0.0,26.8582,26.8582,26.8582,26.8582,0.0
2010-01-21 09:30:00,27.99,28.16,27.91,28.01,22000.0,26.8486,27.0116,26.7718,26.8678,22000.0
2010-01-21 10:00:00,28.0,28.04,27.98,27.98,96900.0,26.8582,26.8965,26.839,26.839,96900.0
2010-01-21 10:30:00,27.97,28.22,27.97,28.11,113200.0,26.8294,27.0692,26.8294,26.9637,113200.0
2010-01-21 11:00:00,28.14,28.36,28.14,28.32,79400.0,26.9925,27.2035,26.9925,27.1651,79400.0
2010-01-21 11:30:00,28.34,28.36,28.3,28.32,26300.0,27.1843,27.2035,27.1459,27.1651,26300.0
2010-01-21 12:00:00,28.32,28.4,28.15,28.16,79800.0,27.1651,27.2419,27.002,27.0116,79800.0
2010-01-21 12:30:00,28.14,28.15,28.05,28.06,35400.0,26.9925,27.002,26.9061,26.9157,35400.0
2010-01-21 13:00:00,28.07,28.22,27.98,28.17,14700.0,26.9253,27.0692,26.839,27.0212,14700.0
2010-01-21 13:30:00,28.17,28.28,28.16,28.21,6300.0,27.0212,27.1267,27.0116,27.0596,6300.0
2010-01-21 14:00:00,28.19,28.25,28.15,28.16,14400.0,27.0404,27.098,27.002,27.0116,14400.0
2010-01-21 14:30:00,28.15,28.17,28.07,28.14,25500.0,27.002,27.0212,26.9253,26.9925,25500.0
2010-01-21 15:00:00,28.14,28.15,28.12,28.14,19800.0,26.9925,27.002,26.9733,26.9925,19800.0
2010-01-21 15:30:00,28.15,28.15,28.0,28.1,110000.0,27.002,27.002,26.8582,26.9541,110000.0
2010-01-22 09:30:00,28.2,28.37,28.06,28.07,12900.0,27.05,27.2131,26.9157,26.9253,12900.0
2010-01-22 10:00:00,28.08,28.11,27.96,27.99,26700.0,26.9349,26.9637,26.8198,26.8486,26700.0
2010-01-22 10:30:00,27.99,27.99,27.93,27.95,12500.0,26.8486,26.8486,26.791,26.8102,12500.0
2010-01-22 11:00:00,27.94,28.0,27.94,27.99,23000.0,26.8006,26.8582,26.8006,26.8486,23000.0
2010-01-22 11:30:00,27.99,28.01,27.99,27.99,19300.0,26.8486,26.8678,26.8486,26.8486,19300.0
2010-01-22 12:00:00,27.99,28.09,27.98,28.06,10500.0,26.8486,26.9445,26.839,26.9157,10500.0
2010-01-22 12:30:00,28.07,28.1,28.01,28.08,15900.0,26.9253,26.9541,26.8678,26.9349,15900.0
2010-01-22 13:00:00,28.07,28.1,28.04,28.05,22800.0,26.9253,26.9541,26.8965,26.9061,22800.0
2010-01-22 13:30:00,28.06,28.1,27.99,28.01,6900.0,26.9157,26.9541,26.8486,26.8678,6900.0
2010-01-22 14:00:00,27.99,28.07,27.97,28.06,8300.0,26.8486,26.9253,26.8294,26.9157,8300.0
2010-01-22 14:30:00,28.06,28.06,27.99,28.02,23000.0,26.9157,26.9157,26.8486,26.8773,23000.0
2010-01-22 15:00:00,28.03,28.12,28.0,28.03,116600.0,26.8869,26.9733,26.8582,26.8869,116600.0
2010-01-22 15:30:00,28.03,28.08,27.94,28.07,232300.0,26.8869,26.9349,26.8006,26.9253,232300.0
2010-01-25 09:30:00,27.98,28.15,27.91,28.09,12400.0,26.839,27.002,26.7718,26.9445,12400.0
2010-01-25 10:00:00,28.1,28.18,28.09,28.16,11600.0,26.9541,27.0308,26.9445,27.0116,11600.0
2010-01-25 10:30:00,28.16,28.24,27.99,28.08,13700.0,27.0116,27.0884,26.8486,26.9349,13700.0
2010-01-25 11:00:00,28.06,28.06,27.96,28.01,11700.0,26.9157,26.9157,26.8198,26.8678,11700.0
2010-01-25 11:30:00,28.02,28.02,27.97,27.97,14800.0,26.8773,26.8773,26.8294,26.8294,14800.0
2010-01-25 12:00:00,27.99,28.13,27.98,28.0,44500.0,26.8486,26.9829,26.839,26.8582,44500.0
2010-01-25 12:30:00,28.01,28.01,27.92,27.99,20800.0,26.8678,26.8678,26.7814,26.8486,20800.0
2010-01-25 13:00:00,27.99,28.07,27.96,28.07,16700.0,26.8486,26.9253,26.8198,26.9253,16700.0
2010-01-25 13:30:00,28.05,28.05,27.99,28.03,4400.0,26.9061,26.9061,26.8486,26.8869,4400.0
2010-01-25 14:00:00,28.01,28.04,28.0,28.0,4300.0,26.8678,26.8965,26.8582,26.8582,4300.0
2010-01-25 14:30:00,28.0,28.01,27.99,28.0,6600.0,26.8582,26.8678,26.8486,26.8582,6600.0
2010-01-25 15:00:00,28.0,28.03,27.99,28.03,33100.0,26.8582,26.8869,26.8486,26.8869,33100.0
2010-01-25 15:30:00,28.01,28.02,27.93,27.95,38600.0,26.8678,26.8773,26.791,26.8102,38600.0
2010-01-26 09:00:00,27.85,27.85,27.85,27.85,200.0,26.7143,26.7143,26.7143,26.7143,200.0
2010-01-26 09:30:00,27.83,28.04,27.83,27.99,8200.0,26.6951,26.8965,26.6951,26.8486,8200.0
2010-01-26 10:00:00,28.01,28.14,28.01,28.1,11000.0,26.8678,26.9925,26.8678,26.9541,11000.0
2010-01-26 10:30:00,28.1,28.14,28.07,28.1,9100.0,26.9541,26.9925,26.9253,26.9541,9100.0
2010-01-26 11:00:00,28.14,28.57,28.14,28.57,38400.0,26.9925,27.4049,26.9925,27.4049,38400.0
2010-01-26 11:30:00,28.58,28.73,28.56,28.62,9700.0,27.4145,27.5584,27.3953,27.4529,9700.0
2010-01-26 12:00:00,28.62,28.75,28.62,28.74,8500.0,27.4529,27.5776,27.4529,27.568,8500.0
2010-01-26 12:30:00,28.7,28.71,28.63,28.64,7800.0,27.5296,27.5392,27.4625,27.4721,7800.0
2010-01-26 13:00:00,28.65,28.65,28.55,28.55,4200.0,27.4817,27.4817,27.3857,27.3857,4200.0
2010-01-26 13:30:00,28.55,28.58,28.53,28.57,9800.0,27.3857,27.4145,27.3665,27.4049,9800.0
2010-01-26 14:00:00,28.57,28.57,28.53,28.54,6100.0,27.4049,27.4049,27.3665,27.3761,6100.0
2010-01-26 14:30:00,28.53,28.55,28.48,28.55,21000.0,27.3665,27.3857,27.3186,27.3857,21000.0
2010-01-26 15:00:00,28.55,28.55,28.5,28.5,19200.0,27.3857,27.3857,27.3378,27.3378,19200.0
2010-01-26 15:30:00,28.52,28.52,28.16,28.3,126300.0,27.357,27.357,27.0116,27.1459,126300.0
2010-01-26 16:00:00,28.35,28.38,28.35,28.38,4200.0,27.1939,27.2227,27.1939,27.2227,4200.0
2010-01-26 16:30:00,28.35,28.35,28.35,28.35,15200.0,27.1939,27.1939,27.1939,27.1939,15200.0
2010-01-26 17:00:00,28.35,28.35,28.35,28.35,0.0,27.1939,27.1939,27.1939,27.1939,0.0
2010-01-26 17:30:00,28.35,28.35,28.35,28.35,0.0,27.1939,27.1939,27.1939,27.1939,0.0
2010-01-26 18:00:00,28.35,28.35,28.35,28.35,0.0,27.1939,27.1939,27.1939,27.1939,0.0
2010-01-26 18:30:00,28.35,28.35,28.35,28.35,0.0,27.1939,27.1939,27.1939,27.1939,0.0
2010-01-26 19:00:00,28.35,28.35,28.35,28.35,0.0,27.1939,27.1939,27.1939,27.1939,0.0
2010-01-26 19:30:00,28.35,28.35,28.35,28.35,0.0,27.1939,27.1939,27.1939,27.1939,0.0
2010-01-27 09:00:00,28.26,28.26,28.26,28.26,100.0,27.1076,27.1076,27.1076,27.1076,100.0
2010-01-27 09:30:00,28.23,28.58,28.01,28.05,27800.0,27.0788,27.4145,26.8678,26.9061,27800.0
2010-01-27 10:00:00,28.04,28.49,28.01,28.39,42600.0,26.8965,27.3282,26.8678,27.2323,42600.0
2010-01-27 10:30:00,28.41,28.41,28.15,28.31,75800.0,27.2514,27.2514,27.002,27.1555,75800.0
2010-01-27 11:00:00,28.3,28.5,28.3,28.39,59900.0,27.1459,27.3378,27.1459,27.2323,59900.0
2010-01-27 11:30:00,28.35,28.35,28.27,28.32,3500.0,27.1939,27.1939,27.1172,27.1651,3500.0
2010-01-27 12:00:00,28.32,28.36,28.2,28.24,31800.0,27.1651,27.2035,27.05,27.0884,31800.0
2010-01-27 12:30:00,28.25,28.26,28.2,28.2,6500.0,27.098,27.1076,27.05,27.05,6500.0
2010-01-27 13:00:00,28.21,28.26,28.08,28.24,27100.0,27.0596,27.1076,26.9349,27.0884,27100.0
2010-01-27 13:30:00,28.24,28.45,28.24,28.41,21400.0,27.0884,27.2898,27.0884,27.2514,21400.0
2010-01-27 14:00:00,28.43,28.6,28.39,28.56,12800.0,27.2706,27.4337,27.2323,27.3953,12800.0
2010-01-27 14:30:00,28.57,28.75,28.55,28.75,23100.0,27.4049,27.5776,27.3857,27.5776,23100.0
2010-01-27 15:00:00,28.74,28.96,28.72,28.96,29800.0,27.568,27.779,27.5488,27.779,29800.0
2010-01-27 15:30:00,28.97,29.24,28.81,28.87,78100.0,27.7886,28.0476,27.6351,27.6927,78100.0
2010-01-27 16:00:00,28.9,28.9,28.2,28.44,25700.0,27.7215,27.7215,27.05,27.2802,25700.0
2010-01-27 16:30:00,28.44,28.44,28.44,28.44,0.0,27.2802,27.2802,27.2802,27.2802,0.0
2010-01-27 17:00:00,28.44,28.44,28.44,28.44,0.0,27.2802,27.2802,27.2802,27.2802,0.0
2010-01-27 17:30:00,28.44,28.44,28.44,28.44,0.0,27.2802,27.2802,27.2802,27.2802,0.0
2010-01-27 18:00:00,28.44,28.44,28.44,28.44,0.0,27.2802,27.2802,27.2802,27.2802,0.0
2010-01-27 18:30:00,28.44,28.44,28.44,28.44,0.0,27.2802,27.2802,27.2802,27.2802,0.0
2010-01-27 19:00:00,28.44,28.44,28.44,28.44,0.0,27.2802,27.2802,27.2802,27.2802,0.0
2010-01-27 19:30:00,28.44,28.44,28.44,28.44,0.0,27.2802,27.2802,27.2802,27.2802,0.0
2010-01-28 09:30:00,28.75,29.0,28.74,28.9,11500.0,27.5776,27.8174,27.568,27.7215,11500.0
2010-01-28 10:00:00,28.84,28.88,28.67,28.78,6600.0,27.6639,27.7023,27.5008,27.6064,6600.0
2010-01-28 10:30:00,28.78,28.78,28.75,28.76,8000.0,27.6064,27.6064,27.5776,27.5872,8000.0
2010-01-28 11:00:00,28.75,28.81,28.65,28.81,6800.0,27.5776,27.6351,27.4817,27.6351,6800.0
2010-01-28 11:30:00,28.81,28.9,28.57,28.9,22500.0,27.6351,27.7215,27.4049,27.7215,22500.0
2010-01-28 12:00:00,28.96,29.02,28.73,28.75,21900.0,27.779,27.8366,27.5584,27.5776,21900.0
2010-01-28 12:30:00,28.74,28.82,28.72,28.73,18000.0,27.568,27.6447,27.5488,27.5584,18000.0
2010-01-28 13:00:00,28.74,28.85,28.72,28.8,45700.0,27.568,27.6735,27.5488,27.6255,45700.0
2010-01-28 13:30:00,28.8,28.83,28.73,28.76,17100.0,27.6255,27.6543,27.5584,27.5872,17100.0
2010-01-28 14:00:00,28.77,28.85,28.76,28.76,24200.0,27.5968,27.6735,27.5872,27.5872,24200.0
2010-01-28 14:30:00,28.76,28.84,28.74,28.79,49900.0,27.5872,27.6639,27.568,27.6159,49900.0
2010-01-28 15:00:00,28.79,28.85,28.71,28.72,49300.0,27.6159,27.6735,27.5392,27.5488,49300.0
2010-01-28 15:30:00,28.77,28.89,28.7,28.75,98700.0,27.5968,27.7119,27.5296,27.5776,98700.0
2010-01-29 09:30:00,28.83,28.9,28.3,28.3,12700.0,27.6543,27.7215,27.1459,27.1459,12700.0
2010-01-29 10:00:00,28.31,28.53,28.27,28.46,30800.0,27.1555,27.3665,27.1172,27.2994,30800.0
2010-01-29 10:30:00,28.46,28.48,28.39,28.47,32500.0,27.2994,27.3186,27.2323,27.309,32500.0
2010-01-29 11:00:00,28.45,28.5,28.39,28.49,19800.0,27.2898,27.3378,27.2323,27.3282,19800.0
2010-01-29 11:30:00,28.5,28.63,28.47,28.57,29800.0,27.3378,27.4625,27.309,27.4049,29800.0
2010-01-29 12:00:00,28.54,28.66,28.39,28.39,23000.0,27.3761,27.4912,27.2323,27.2323,23000.0
2010-01-29 12:30:00,28.32,28.32,28.05,28.05,33700.0,27.1651,27.1651,26.9061,26.9061,33700.0
2010-01-29 13:00:00,28.05,28.25,28.0,28.24,21900.0,26.9061,27.098,26.8582,27.0884,21900.0
2010-01-29 13:30:00,28.25,28.25,28.12,28.17,9000.0,27.098,27.098,26.9733,27.0212,9000.0
2010-01-29 14:00:00,28.17,28.25,28.1,28.16,12300.0,27.0212,27.098,26.9541,27.0116,12300.0
2010-01-29 14:30:00,28.17,28.21,28.03,28.05,13200.0,27.0212,27.0596,26.8869,26.9061,13200.0
2010-01-29 15:00:00,28.07,28.16,28.03,28.08,22700.0,26.9253,27.0116,26.8869,26.9349,22700.0
2010-01-29 15:30:00,28.08,28.24,28.08,28.14,52200.0,26.9349,27.0884,26.9349,26.9925,52200.0
2010-02-01 09:30:00,28.21,28.46,28.2,28.3,45800.0,27.0596,27.2994,27.05,27.1459,45800.0
2010-02-01 10:00:00,28.31,28.35,28.23,28.3,12400.0,27.1555,27.1939,27.0788,27.1459,12400.0
2010-02-01 10:30:00,28.32,28.34,28.25,28.25,10900.0,27.1651,27.1843,27.098,27.098,10900.0
2010-02-01 11:00:00,28.26,28.39,28.25,28.34,138200.0,27.1076,27.2323,27.098,27.1843,138200.0
2010-02-01 11:30:00,28.33,28.34,28.29,28.29,29700.0,27.1747,27.1843,27.1363,27.1363,29700.0
2010-02-01 12:00:00,28.29,28.3,28.2,28.2,6500.0,27.1363,27.1459,27.05,27.05,6500.0
2010-02-01 12:30:00,28.21,28.34,28.2,28.34,26700.0,27.0596,27.1843,27.05,27.1843,26700.0
2010-02-01 13:00:00,28.34,28.34,28.32,28.33,28800.0,27.1843,27.1843,27.1651,27.1747,28800.0
2010-02-01 13:30:00,28.33,28.35,28.3,28.34,10800.0,27.1747,27.1939,27.1459,27.1843,10800.0
2010-02-01 14:00:00,28.34,28.34,28.28,28.29,13300.0,27.1843,27.1843,27.1267,27.1363,13300.0
2010-02-01 14:30:00,28.29,28.32,28.29,28.31,8100.0,27.1363,27.1651,27.1363,27.1555,8100.0
2010-02-01 15:00:00,28.31,28.34,28.29,28.32,30200.0,27.1555,27.1843,27.1363,27.1651,30200.0
2010-02-01 15:30:00,28.32,28.46,28.32,28.42,30800.0,27.1651,27.2994,27.1651,27.261,30800.0
2010-02-02 09:30:00,28.39,28.45,28.04,28.23,14700.0,27.2323,27.2898,26.8965,27.0788,14700.0
2010-02-02 10:00:00,28.24,28.35,28.16,28.33,18700.0,27.0884,27.1939,27.0116,27.1747,18700.0
2010-02-02 10:30:00,28.32,28.32,28.22,28.28,24300.0,27.1651,27.1651,27.0692,27.1267,24300.0
2010-02-02 11:00:00,28.27,28.41,28.21,28.35,75500.0,27.1172,27.2514,27.0596,27.1939,75500.0
2010-02-02 11:30:00,28.38,28.42,28.21,28.25,51700.0,27.2227,27.261,27.0596,27.098,51700.0
2010-02-02 12:00:00,28.27,28.52,28.24,28.41,69100.0,27.1172,27.357,27.0884,27.2514,69100.0
2010-02-02 12:30:00,28.4,28.54,28.35,28.51,41800.0,27.2419,27.3761,27.1939,27.3474,41800.0
2010-02-02 13:00:00,28.54,28.59,28.35,28.35,11800.0,27.3761,27.4241,27.1939,27.1939,11800.0
2010-02-02 13:30:00,28.36,28.4,28.27,28.27,7200.0,27.2035,27.2419,27.1172,27.1172,7200.0
2010-02-02 14:00:00,28.27,28.28,28.21,28.28,23200.0,27.1172,27.1267,27.0596,27.1267,23200.0
2010-02-02 14:30:00,28.28,28.28,28.15,28.15,28800.0,27.1267,27.1267,27.002,27.002,28800.0
2010-02-02 15:00:00,28.16,28.2,27.95,28.0,78900.0,27.0116,27.05,26.8102,26.8582,78900.0
2010-02-02 15:30:00,28.0,28.0,27.9,27.96,53000.0,26.8582,26.8582,26.7622,26.8198,53000.0
2010-02-02 16:00:00,27.96,27.97,27.96,27.96,21300.0,26.8198,26.8294,26.8198,26.8198,21300.0
2010-02-02 16:30:00,27.96,27.96,27.96,27.96,0.0,26.8198,26.8198,26.8198,26.8198,0.0
2010-02-02 17:00:00,27.96,27.96,27.96,27.96,0.0,26.8198,26.8198,26.8198,26.8198,0.0
2010-02-02 17:30:00,27.96,27.96,27.96,27.96,0.0,26.8198,26.8198,26.8198,26.8198,0.0
2010-02-02 18:00:00,27.96,27.96,27.96,27.96,0.0,26.8198,26.8198,26.8198,26.8198,0.0
2010-02-02 18:30:00,27.96,27.96,27.96,27.96,0.0,26.8198,26.8198,26.8198,26.8198,0.0
2010-02-02 19:00:00,27.96,27.96,27.96,27.96,0.0,26.8198,26.8198,26.8198,26.8198,0.0
2010-02-02 19:30:00,27.96,27.96,27.96,27.96,0.0,26.8198,26.8198,26.8198,26.8198,0.0
2010-02-03 09:30:00,27.96,28.13,27.91,27.96,34900.0,26.8198,26.9829,26.7718,26.8198,34900.0
2010-02-03 10:00:00,27.95,28.02,27.95,28.0,28800.0,26.8102,26.8773,26.8102,26.8582,28800.0
2010-02-03 10:30:00,27.99,28.02,27.97,28.01,11200.0,26.8486,26.8773,26.8294,26.8678,11200.0
2010-02-03 11:00:00,28.0,28.01,27.97,27.99,23500.0,26.8582,26.8678,26.8294,26.8486,23500.0
2010-02-03 11:30:00,27.99,28.0,27.98,28.0,24900.0,26.8486,26.8582,26.839,26.8582,24900.0
2010-02-03 12:00:00,28.0,28.0,27.98,27.99,10000.0,26.8582,26.8582,26.839,26.8486,10000.0
2010-02-03 12:30:00,27.99,28.01,27.99,27.99,11000.0,26.8486,26.8678,26.8486,26.8486,11000.0
2010-02-03 13:00:00,27.98,28.0,27.98,28.0,4000.0,26.839,26.8582,26.839,26.8582,4000.0
2010-02-03 13:30:00,28.0,28.0,27.98,28.0,4100.0,26.8582,26.8582,26.839,26.8582,4100.0
2010-02-03 14:00:00,28.0,28.0,27.96,27.98,5300.0,26.8582,26.8582,26.8198,26.839,5300.0
2010-02-03 14:30:00,27.97,27.99,27.97,27.99,5400.0,26.8294,26.8486,26.8294,26.8486,5400.0
2010-02-03 15:00:00,27.99,27.99,27.97,27.98,5900.0,26.8486,26.8486,26.8294,26.839,5900.0
2010-02-03 15:30:00,27.98,28.04,27.9,28.04,75000.0,26.839,26.8965,26.7622,26.8965,75000.0
2010-02-03 16:00:00,27.99,27.99,27.99,27.99,2200.0,26.8486,26.8486,26.8486,26.8486,2200.0
2010-02-03 16:30:00,27.99,27.99,27.99,27.99,0.0,26.8486,26.8486,26.8486,26.8486,0.0
2010-02-03 17:00:00,27.99,27.99,27.99,27.99,0.0,26.8486,26.8486,26.8486,26.8486,0.0
2010-02-03 17:30:00,27.99,27.99,27.99,27.99,0.0,26.8486,26.8486,26.8486,26.8486,0.0
2010-02-03 18:00:00,27.99,27.99,27.99,27.99,0.0,26.8486,26.8486,26.8486,26.8486,0.0
2010-02-03 18:30:00,27.99,27.99,27.99,27.99,0.0,26.8486,26.8486,26.8486,26.8486,0.0
2010-02-03 19:00:00,27.99,27.99,27.99,27.99,0.0,26.8486,26.8486,26.8486,26.8486,0.0
2010-02-03 19:30:00,27.99,27.99,27.99,27.99,0.0,26.8486,26.8486,26.8486,26.8486,0.0
2010-02-04 09:30:00,27.93,27.94,27.83,27.83,10700.0,26.791,26.8006,26.6951,26.6951,10700.0
2010-02-04 10:00:00,27.84,27.87,27.76,27.8,7200.0,26.7047,26.7335,26.6279,26.6663,7200.0
2010-02-04 10:30:00,27.79,27.88,27.78,27.78,14900.0,26.6567,26.7431,26.6471,26.6471,14900.0
2010-02-04 11:00:00,27.8,27.83,27.77,27.83,14400.0,26.6663,26.6951,26.6375,26.6951,14400.0
2010-02-04 11:30:00,27.84,27.9,27.83,27.84,21500.0,26.7047,26.7622,26.6951,26.7047,21500.0
2010-02-04 12:00:00,27.83,27.9,27.8,27.89,38300.0,26.6951,26.7622,26.6663,26.7526,38300.0
2010-02-04 12:30:00,27.9,27.94,27.82,27.89,49800.0,26.7622,26.8006,26.6855,26.7526,49800.0
2010-02-04 13:00:00,27.88,27.9,27.88,27.9,49900.0,26.7431,26.7622,26.7431,26.7622,49900.0
2010-02-04 13:30:00,27.9,27.9,27.8,27.85,26900.0,26.7622,26.7622,26.6663,26.7143,26900.0
2010-02-04 14:00:00,27.85,27.9,27.83,27.88,66800.0,26.7143,26.7622,26.6951,26.7431,66800.0
2010-02-04 14:30:00,27.85,27.89,27.81,27.86,94500.0,26.7143,26.7526,26.6759,26.7239,94500.0
2010-02-04 15:00:00,27.87,27.88,27.78,27.78,143900.0,26.7335,26.7431,26.6471,26.6471,143900.0
2010-02-04 15:30:00,27.76,27.8,27.71,27.71,62400.0,26.6279,26.6663,26.58,26.58,62400.0
2010-02-05 09:30:00,27.75,27.82,27.68,27.71,39100.0,26.6184,26.6855,26.5512,26.58,39100.0
2010-02-05 10:00:00,27.7,27.71,27.52,27.54,41800.0,26.5704,26.58,26.3977,26.4169,41800.0
2010-02-05 10:30:00,27.55,27.58,27.26,27.47,51900.0,26.4265,26.4553,26.1483,26.3498,51900.0
2010-02-05 11:00:00,27.49,27.5,27.31,27.41,17000.0,26.369,26.3786,26.1963,26.2922,17000.0
2010-02-05 11:30:00,27.41,27.51,27.31,27.4,22200.0,26.2922,26.3881,26.1963,26.2826,22200.0
2010-02-05 12:00:00,27.4,27.41,27.4,27.41,4900.0,26.2826,26.2922,26.2826,26.2922,4900.0
2010-02-05 12:30:00,27.39,27.39,27.11,27.16,33200.0,26.273,26.273,26.0045,26.0524,33200.0
2010-02-05 13:00:00,27.16,27.16,26.65,26.97,140300.0,26.0524,26.0524,25.5632,25.8702,140300.0
2010-02-05 13:30:00,26.97,27.53,26.97,27.36,88900.0,25.8702,26.4073,25.8702,26.2443,88900.0
2010-02-05 14:00:00,27.36,27.36,27.02,27.29,62300.0,26.2443,26.2443,25.9181,26.1771,62300.0
2010-02-05 14:30:00,27.32,27.52,27.21,27.5,44900.0,26.2059,26.3977,26.1004,26.3786,44900.0
2010-02-05 15:00:00,27.5,27.61,27.44,27.5,36800.0,26.3786,26.4841,26.321,26.3786,36800.0
2010-02-05 15:30:00,27.51,27.72,27.5,27.67,48800.0,26.3881,26.5896,26.3786,26.5416,48800.0
2010-02-08 09:30:00,27.73,27.89,27.38,27.64,28400.0,26.5992,26.7526,26.2634,26.5128,28400.0
2010-02-08 10:00:00,27.64,27.8,27.63,27.73,36000.0,26.5128,26.6663,26.5033,26.5992,36000.0
2010-02-08 10:30:00,27.74,27.87,27.7,27.84,44600.0,26.6088,26.7335,26.5704,26.7047,44600.0
2010-02-08 11:00:00,27.84,27.85,27.68,27.7,17900.0,26.7047,26.7143,26.5512,26.5704,17900.0
2010-02-08 11:30:00,27.7,27.73,27.69,27.73,20800.0,26.5704,26.5992,26.5608,26.5992,20800.0
2010-02-08 12:00:00,27.71,27.72,27.69,27.7,11800.0,26.58,26.5896,26.5608,26.5704,11800.0
2010-02-08 12:30:00,27.69,27.75,27.69,27.75,26200.0,26.5608,26.6184,26.5608,26.6184,26200.0
2010-02-08 13:00:00,27.74,27.77,27.65,27.73,134500.0,26.6088,26.6375,26.5224,26.5992,134500.0
2010-02-08 13:30:00,27.72,27.75,27.66,27.66,50500.0,26.5896,26.6184,26.532,26.532,50500.0
2010-02-08 14:00:00,27.64,27.7,27.64,27.7,7800.0,26.5128,26.5704,26.5128,26.5704,7800.0
2010-02-08 14:30:00,27.7,27.7,27.68,27.7,14400.0,26.5704,26.5704,26.5512,26.5704,14400.0
2010-02-08 15:00:00,27.7,27.72,27.69,27.7,70400.0,26.5704,26.5896,26.5608,26.5704,70400.0
2010-02-08 15:30:00,27.7,27.91,27.57,27.71,139300.0,26.5704,26.7718,26.4457,26.58,139300.0
2010-02-09 09:30:00,27.58,28.1,27.58,27.99,197600.0,26.4553,26.9541,26.4553,26.8486,197600.0
2010-02-09 10:00:00,28.0,28.02,27.96,27.99,127700.0,26.8582,26.8773,26.8198,26.8486,127700.0
2010-02-09 10:30:00,27.98,28.02,27.98,27.99,84100.0,26.839,26.8773,26.839,26.8486,84100.0
2010-02-09 11:00:00,27.99,28.03,27.93,27.99,152400.0,26.8486,26.8869,26.791,26.8486,152400.0
2010-02-09 11:30:00,27.99,28.06,27.97,28.0,148100.0,26.8486,26.9157,26.8294,26.8582,148100.0
2010-02-09 12:00:00,27.99,28.05,27.97,28.0,72400.0,26.8486,26.9061,26.8294,26.8582,72400.0
2010-02-09 12:30:00,28.01,28.04,27.99,28.03,61000.0,26.8678,26.8965,26.8486,26.8869,61000.0
2010-02-09 13:00:00,28.04,28.04,27.99,28.0,19600.0,26.8965,26.8965,26.8486,26.8582,19600.0
2010-02-09 13:30:00,27.99,28.01,27.99,27.99,73300.0,26.8486,26.8678,26.8486,26.8486,73300.0
2010-02-09 14:00:00,27.99,28.05,27.98,27.99,54900.0,26.8486,26.9061,26.839,26.8486,54900.0
2010-02-09 14:30:00,27.99,28.0,27.95,27.98,84200.0,26.8486,26.8582,26.8102,26.839,84200.0
2010-02-09 15:00:00,27.98,28.0,27.93,28.0,123400.0,26.839,26.8582,26.791,26.8582,123400.0
2010-02-09 15:30:00,28.0,28.0,27.83,27.89,228700.0,26.8582,26.8582,26.6951,26.7526,228700.0
2010-02-10 09:30:00,27.96,28.09,27.51,27.91,116700.0,26.8198,26.9445,26.3881,26.7718,116700.0
2010-02-10 10:00:00,27.91,27.95,27.89,27.9,32000.0,26.7718,26.8102,26.7526,26.7622,32000.0
2010-02-10 10:30:00,27.89,27.94,27.87,27.89,14700.0,26.7526,26.8006,26.7335,26.7526,14700.0
2010-02-10 11:00:00,27.89,27.95,27.89,27.95,15200.0,26.7526,26.8102,26.7526,26.8102,15200.0
2010-02-10 11:30:00,27.95,27.95,27.89,27.91,29400.0,26.8102,26.8102,26.7526,26.7718,29400.0
2010-02-10 12:00:00,27.93,28.0,27.9,27.98,14400.0,26.791,26.8582,26.7622,26.839,14400.0
2010-02-10 12:30:00,28.0,28.0,27.94,27.94,8100.0,26.8582,26.8582,26.8006,26.8006,8100.0
2010-02-10 13:00:00,27.92,27.95,27.88,27.92,36000.0,26.7814,26.8102,26.7431,26.7814,36000.0
2010-02-10 13:30:00,27.93,27.99,27.85,27.88,25200.0,26.791,26.8486,26.7143,26.7431,25200.0
2010-02-10 14:00:00,27.88,27.88,27.77,27.84,28600.0,26.7431,26.7431,26.6375,26.7047,28600.0
2010-02-10 14:30:00,27.83,27.85,27.79,27.84,14900.0,26.6951,26.7143,26.6567,26.7047,14900.0
2010-02-10 15:00:00,27.83,27.94,27.83,27.89,17500.0,26.6951,26.8006,26.6951,26.7526,17500.0
2010-02-10 15:30:00,27.88,27.91,27.67,27.86,104300.0,26.7431,26.7718,26.5416,26.7239,104300.0
2010-02-11 09:30:00,27.7,28.18,27.7,27.9,7800.0,26.5704,27.0308,26.5704,26.7622,7800.0
2010-02-11 10:00:00,27.9,28.02,27.88,27.96,45200.0,26.7622,26.8773,26.7431,26.8198,45200.0
2010-02-11 10:30:00,27.95,27.99,27.84,27.98,16300.0,26.8102,26.8486,26.7047,26.839,16300.0
2010-02-11 11:00:00,27.99,28.05,27.89,27.99,42200.0,26.8486,26.9061,26.7526,26.8486,42200.0
2010-02-11 11:30:00,27.99,28.02,27.93,27.94,16700.0,26.8486,26.8773,26.791,26.8006,16700.0
2010-02-11 12:00:00,27.95,27.95,27.87,27.89,16800.0,26.8102,26.8102,26.7335,26.7526,16800.0
2010-02-11 12:30:00,27.88,27.96,27.86,27.95,9000.0,26.7431,26.8198,26.7239,26.8102,9000.0
2010-02-11 13:00:00,27.94,27.95,27.91,27.93,13100.0,26.8006,26.8102,26.7718,26.791,13100.0
2010-02-11 13:30:00,27.92,28.0,27.89,27.91,19100.0,26.7814,26.8582,26.7526,26.7718,19100.0
2010-02-11 14:00:00,27.9,28.05,27.9,27.97,26300.0,26.7622,26.9061,26.7622,26.8294,26300.0
2010-02-11 14:30:00,27.95,27.95,27.89,27.9,21400.0,26.8102,26.8102,26.7526,26.7622,21400.0
2010-02-11 15:00:00,27.9,27.92,27.87,27.9,31000.0,26.7622,26.7814,26.7335,26.7622,31000.0
2010-02-11 15:30:00,27.9,28.04,27.89,28.02,65300.0,26.7622,26.8965,26.7526,26.8773,65300.0
2010-02-12 09:30:00,27.71,27.9,27.71,27.76,70000.0,26.58,26.7622,26.58,26.6279,70000.0
2010-02-12 10:00:00,27.76,27.82,27.71,27.76,25200.0,26.6279,26.6855,26.58,26.6279,25200.0
2010-02-12 10:30:00,27.77,27.77,27.7,27.7,16400.0,26.6375,26.6375,26.5704,26.5704,16400.0
2010-02-12 11:00:00,27.69,27.72,27.53,27.67,65000.0,26.5608,26.5896,26.4073,26.5416,65000.0
2010-02-12 11:30:00,27.66,27.67,27.59,27.64,15000.0,26.532,26.5416,26.4649,26.5128,15000.0
2010-02-12 12:00:00,27.65,27.77,27.65,27.76,5600.0,26.5224,26.6375,26.5224,26.6279,5600.0
2010-02-12 12:30:00,27.75,27.76,27.65,27.68,22200.0,26.6184,26.6279,26.5224,26.5512,22200.0
2010-02-12 13:00:00,27.67,27.68,27.58,27.61,48700.0,26.5416,26.5512,26.4553,26.4841,48700.0
2010-02-12 13:30:00,27.6,27.67,27.59,27.67,27900.0,26.4745,26.5416,26.4649,26.5416,27900.0
2010-02-12 14:00:00,27.67,27.75,27.66,27.74,61000.0,26.5416,26.6184,26.532,26.6088,61000.0
2010-02-12 14:30:00,27.75,28.11,27.73,28.06,56300.0,26.6184,26.9637,26.5992,26.9157,56300.0
2010-02-12 15:00:00,28.06,28.1,27.99,28.0,47400.0,26.9157,26.9541,26.8486,26.8582,47400.0
2010-02-12 15:30:00,27.98,28.39,27.96,28.3,277300.0,26.839,27.2323,26.8198,27.1459,277300.0
2010-02-16 09:30:00,28.1,28.41,28.0,28.03,18100.0,26.9541,27.2514,26.8582,26.8869,18100.0
2010-02-16 10:00:00,28.06,28.14,28.02,28.11,19400.0,26.9157,26.9925,26.8773,26.9637,19400.0
2010-02-16 10:30:00,28.11,28.11,28.01,28.01,13800.0,26.9637,26.9637,26.8678,26.8678,13800.0
2010-02-16 11:00:00,28.01,28.18,27.95,28.17,61700.0,26.8678,27.0308,26.8102,27.0212,61700.0
2010-02-16 11:30:00,28.17,28.29,28.06,28.28,10900.0,27.0212,27.1363,26.9157,27.1267,10900.0
2010-02-16 12:00:00,28.29,28.35,28.26,28.27,7000.0,27.1363,27.1939,27.1076,27.1172,7000.0
2010-02-16 12:30:00,28.26,28.27,28.19,28.26,7100.0,27.1076,27.1172,27.0404,27.1076,7100.0
2010-02-16 13:00:00,28.24,28.27,28.13,28.16,8600.0,27.0884,27.1172,26.9829,27.0116,8600.0
2010-02-16 13:30:00,28.17,28.4,28.17,28.4,8900.0,27.0212,27.2419,27.0212,27.2419,8900.0
2010-02-16 14:00:00,28.4,28.4,27.99,28.0,14200.0,27.2419,27.2419,26.8486,26.8582,14200.0
2010-02-16 14:30:00,28.01,28.31,28.01,28.3,7300.0,26.8678,27.1555,26.8678,27.1459,7300.0
2010-02-16 15:00:00,28.29,28.29,28.15,28.16,8600.0,27.1363,27.1363,27.002,27.0116,8600.0
2010-02-16 15:30:00,28.15,28.29,28.15,28.25,17300.0,27.002,27.1363,27.002,27.098,17300.0
2010-02-17 09:30:00,28.07,28.3,28.02,28.05,30300.0,26.9253,27.1459,26.8773,26.9061,30300.0
2010-02-17 10:00:00,28.05,28.05,27.97,28.0,82800.0,26.9061,26.9061,26.8294,26.8582,82800.0
2010-02-17 10:30:00,28.0,28.0,27.94,27.98,28000.0,26.8582,26.8582,26.8006,26.839,28000.0
2010-02-17 11:00:00,27.97,28.0,27.93,28.0,48700.0,26.8294,26.8582,26.791,26.8582,48700.0
2010-02-17 11:30:00,28.0,28.0,27.9,27.94,32900.0,26.8582,26.8582,26.7622,26.8006,32900.0
2010-02-17 12:00:00,27.95,27.95,27.9,27.94,22100.0,26.8102,26.8102,26.7622,26.8006,22100.0
2010-02-17 12:30:00,27.94,27.95,27.92,27.92,6400.0,26.8006,26.8102,26.7814,26.7814,6400.0
2010-02-17 13:00:00,27.92,27.98,27.91,27.94,16100.0,26.7814,26.839,26.7718,26.8006,16100.0
2010-02-17 13:30:00,27.96,27.96,27.92,27.92,6700.0,26.8198,26.8198,26.7814,26.7814,6700.0
2010-02-17 14:00:00,27.93,27.94,27.87,27.9,14100.0,26.791,26.8006,26.7335,26.7622,14100.0
2010-02-17 14:30:00,27.91,27.91,27.88,27.89,5900.0,26.7718,26.7718,26.7431,26.7526,5900.0
2010-02-17 15:00:00,27.87,27.97,27.85,27.9,23700.0,26.7335,26.8294,26.7143,26.7622,23700.0
2010-02-17 15:30:00,27.89,28.0,27.87,27.9,74200.0,26.7526,26.8582,26.7335,26.7622,74200.0
2010-02-18 09:30:00,27.77,28.0,27.77,28.0,13300.0,26.6375,26.8582,26.6375,26.8582,13300.0
2010-02-18 10:00:00,28.0,28.05,27.89,27.98,18500.0,26.8582,26.9061,26.7526,26.839,18500.0
2010-02-18 10:30:00,28.01,28.01,27.9,27.92,25100.0,26.8678,26.8678,26.7622,26.7814,25100.0
2010-02-18 11:00:00,27.91,28.07,27.84,28.06,9600.0,26.7718,26.9253,26.7047,26.9157,9600.0
2010-02-18 11:30:00,28.06,28.08,27.92,27.92,9900.0,26.9157,26.9349,26.7814,26.7814,9900.0
2010-02-18 12:00:00,27.95,27.95,27.66,27.86,56900.0,26.8102,26.8102,26.532,26.7239,56900.0
2010-02-18 12:30:00,27.86,27.94,27.85,27.89,44400.0,26.7239,26.8006,26.7143,26.7526,44400.0
2010-02-18 13:00:00,27.9,27.94,27.89,27.92,21900.0,26.7622,26.8006,26.7526,26.7814,21900.0
2010-02-18 13:30:00,27.92,27.94,27.89,27.94,243300.0,26.7814,26.8006,26.7526,26.8006,243300.0
2010-02-18 14:00:00,27.94,28.05,27.94,27.98,35200.0,26.8006,26.9061,26.8006,26.839,35200.0
2010-02-18 14:30:00,27.98,28.0,27.95,27.99,39300.0,26.839,26.8582,26.8102,26.8486,39300.0
2010-02-18 15:00:00,27.99,28.02,27.96,28.02,30700.0,26.8486,26.8773,26.8198,26.8773,30700.0
2010-02-18 15:30:00,28.03,28.1,28.0,28.0,36000.0,26.8869,26.9541,26.8582,26.8582,36000.0
2010-02-19 09:30:00,27.83,28.23,27.83,28.2,22000.0,26.6951,27.0788,26.6951,27.05,22000.0
2010-02-19 10:00:00,28.13,28.13,27.95,28.01,5700.0,26.9829,26.9829,26.8102,26.8678,5700.0
2010-02-19 10:30:00,28.01,28.04,28.0,28.04,2000.0,26.8678,26.8965,26.8582,26.8965,2000.0
2010-02-19 11:00:00,28.04,28.05,28.03,28.05,1200.0,26.8965,26.9061,26.8869,26.9061,1200.0
2010-02-19 11:30:00,28.04,28.05,27.97,28.02,8200.0,26.8965,26.9061,26.8294,26.8773,8200.0
2010-02-19 12:00:00,28.01,28.02,28.0,28.0,1300.0,26.8678,26.8773,26.8582,26.8582,1300.0
2010-02-19 12:30:00,28.0,28.06,27.99,28.05,10900.0,26.8582,26.9157,26.8486,26.9061,10900.0
2010-02-19 13:00:00,28.03,28.06,28.0,28.04,4900.0,26.8869,26.9157,26.8582,26.8965,4900.0
2010-02-19 13:30:00,28.05,28.07,28.0,28.04,9200.0,26.9061,26.9253,26.8582,26.8965,9200.0
2010-02-19 14:00:00,28.04,28.05,27.98,28.03,16600.0,26.8965,26.9061,26.839,26.8869,16600.0
2010-02-19 14:30:00,28.01,28.03,27.98,28.01,22300.0,26.8678,26.8869,26.839,26.8678,22300.0
2010-02-19 15:00:00,28.01,28.05,27.98,28.02,8200.0,26.8678,26.9061,26.839,26.8773,8200.0
2010-02-19 15:30:00,28.03,28.1,28.0,28.02,22300.0,26.8869,26.9541,26.8582,26.8773,22300.0
2010-02-22 09:30:00,28.0,28.23,28.0,28.23,9000.0,26.8582,27.0788,26.8582,27.0788,9000.0
2010-02-22 10:00:00,28.23,28.27,27.89,27.9,10400.0,27.0788,27.1172,26.7526,26.7622,10400.0
2010-02-22 10:30:00,27.9,28.09,27.9,28.0,75100.0,26.7622,26.9445,26.7622,26.8582,75100.0
2010-02-22 11:00:00,28.04,28.08,28.03,28.04,12300.0,26.8965,26.9349,26.8869,26.8965,12300.0
2010-02-22 11:30:00,28.03,28.04,28.03,28.04,10700.0,26.8869,26.8965,26.8869,26.8965,10700.0
2010-02-22 12:00:00,28.04,28.14,28.03,28.14,8100.0,26.8965,26.9925,26.8869,26.9925,8100.0
2010-02-22 12:30:00,28.13,28.15,28.1,28.12,4500.0,26.9829,27.002,26.9541,26.9733,4500.0
2010-02-22 13:00:00,28.1,28.12,28.08,28.08,1700.0,26.9541,26.9733,26.9349,26.9349,1700.0
2010-02-22 13:30:00,28.07,28.07,28.03,28.03,4600.0,26.9253,26.9253,26.8869,26.8869,4600.0
2010-02-22 14:00:00,28.03,28.05,28.02,28.05,24900.0,26.8869,26.9061,26.8773,26.9061,24900.0
2010-02-22 14:30:00,28.05,28.31,28.05,28.25,11500.0,26.9061,27.1555,26.9061,27.098,11500.0
2010-02-22 15:00:00,28.25,28.32,28.22,28.3,49800.0,27.098,27.1651,27.0692,27.1459,49800.0
2010-02-22 15:30:00,28.31,28.42,28.23,28.25,51100.0,27.1555,27.261,27.0788,27.098,51100.0
2010-02-23 09:30:00,28.42,28.42,28.03,28.04,25400.0,27.261,27.261,26.8869,26.8965,25400.0
2010-02-23 10:00:00,28.04,28.1,27.92,27.99,36700.0,26.8965,26.9541,26.7814,26.8486,36700.0
2010-02-23 10:30:00,27.99,28.0,27.86,27.87,19800.0,26.8486,26.8582,26.7239,26.7335,19800.0
2010-02-23 11:00:00,27.89,28.06,27.84,27.95,16000.0,26.7526,26.9157,26.7047,26.8102,16000.0
2010-02-23 11:30:00,27.99,28.04,27.95,27.98,7200.0,26.8486,26.8965,26.8102,26.839,7200.0
2010-02-23 12:00:00,27.99,28.0,27.95,27.99,5200.0,26.8486,26.8582,26.8102,26.8486,5200.0
2010-02-23 12:30:00,27.97,27.98,27.91,27.91,12900.0,26.8294,26.839,26.7718,26.7718,12900.0
2010-02-23 13:00:00,27.9,27.92,27.83,27.9,9700.0,26.7622,26.7814,26.6951,26.7622,9700.0
2010-02-23 13:30:00,27.89,27.91,27.82,27.9,4700.0,26.7526,26.7718,26.6855,26.7622,4700.0
2010-02-23 14:00:00,27.89,27.94,27.86,27.86,24400.0,26.7526,26.8006,26.7239,26.7239,24400.0
2010-02-23 14:30:00,27.89,28.03,27.84,27.99,35300.0,26.7526,26.8869,26.7047,26.8486,35300.0
2010-02-23 15:00:00,27.99,28.02,27.98,27.99,12800.0,26.8486,26.8773,26.839,26.8486,12800.0
2010-02-23 15:30:00,28.0,28.01,27.96,28.01,98600.0,26.8582,26.8678,26.8198,26.8678,98600.0
2010-02-24 09:30:00,27.99,28.0,27.95,27.96,16000.0,26.8486,26.8582,26.8102,26.8198,16000.0
2010-02-24 10:00:00,27.96,27.97,27.89,27.95,13500.0,26.8198,26.8294,26.7526,26.8102,13500.0
2010-02-24 10:30:00,27.93,27.99,27.88,27.93,26200.0,26.791,26.8486,26.7431,26.791,26200.0
2010-02-24 11:00:00,27.96,28.0,27.96,27.96,4600.0,26.8198,26.8582,26.8198,26.8198,4600.0
2010-02-24 11:30:00,27.99,28.0,27.96,27.99,4500.0,26.8486,26.8582,26.8198,26.8486,4500.0
2010-02-24 12:00:00,27.99,28.0,27.98,28.0,5400.0,26.8486,26.8582,26.839,26.8582,5400.0
2010-02-24 12:30:00,27.99,28.0,27.99,28.0,19600.0,26.8486,26.8582,26.8486,26.8582,19600.0
2010-02-24 13:00:00,28.0,28.0,27.96,27.96,52900.0,26.8582,26.8582,26.8198,26.8198,52900.0
2010-02-24 13:30:00,27.96,27.96,27.93,27.93,5300.0,26.8198,26.8198,26.791,26.791,5300.0
2010-02-24 14:00:00,27.94,27.96,27.91,27.92,13600.0,26.8006,26.8198,26.7718,26.7814,13600.0
2010-02-24 14:30:00,27.92,27.94,27.91,27.92,18000.0,26.7814,26.8006,26.7718,26.7814,18000.0
2010-02-24 15:00:00,27.92,27.93,27.9,27.91,16300.0,26.7814,26.791,26.7622,26.7718,16300.0
2010-02-24 15:30:00,27.91,28.0,27.9,28.0,48300.0,26.7718,26.8582,26.7622,26.8582,48300.0
2010-02-25 09:30:00,27.83,28.03,27.83,27.97,16700.0,26.6951,26.8869,26.6951,26.8294,16700.0
2010-02-25 10:00:00,27.96,27.98,27.91,27.97,19300.0,26.8198,26.839,26.7718,26.8294,19300.0
2010-02-25 10:30:00,27.96,27.99,27.93,27.94,12800.0,26.8198,26.8486,26.791,26.8006,12800.0
2010-02-25 11:00:00,27.96,28.04,27.95,28.01,36300.0,26.8198,26.8965,26.8102,26.8678,36300.0
2010-02-25 11:30:00,28.0,28.04,27.99,28.0,53300.0,26.8582,26.8965,26.8486,26.8582,53300.0
2010-02-25 12:00:00,28.0,28.01,28.0,28.0,13300.0,26.8582,26.8678,26.8582,26.8582,13300.0
2010-02-25 12:30:00,28.0,28.0,27.93,27.93,8100.0,26.8582,26.8582,26.791,26.791,8100.0
2010-02-25 13:00:00,27.94,28.0,27.93,28.0,3500.0,26.8006,26.8582,26.791,26.8582,3500.0
2010-02-25 13:30:00,28.0,28.02,27.99,28.0,5000.0,26.8582,26.8773,26.8486,26.8582,5000.0
2010-02-25 14:00:00,28.0,28.03,27.99,28.01,34800.0,26.8582,26.8869,26.8486,26.8678,34800.0
2010-02-25 14:30:00,28.01,28.03,27.87,27.96,16900.0,26.8678,26.8869,26.7335,26.8198,16900.0
2010-02-25 15:00:00,27.95,28.02,27.95,28.02,14300.0,26.8102,26.8773,26.8102,26.8773,14300.0
2010-02-25 15:30:00,28.0,28.06,27.97,27.98,81900.0,26.8582,26.9157,26.8294,26.839,81900.0
2010-02-26 09:30:00,28.08,28.09,27.96,28.04,8200.0,26.9349,26.9445,26.8198,26.8965,8200.0
2010-02-26 10:00:00,28.04,28.08,28.0,28.06,9700.0,26.8965,26.9349,26.8582,26.9157,9700.0
2010-02-26 10:30:00,28.06,28.1,28.06,28.08,8900.0,26.9157,26.9541,26.9157,26.9349,8900.0
2010-02-26 11:00:00,28.08,28.1,28.08,28.09,14400.0,26.9349,26.9541,26.9349,26.9445,14400.0
2010-02-26 11:30:00,28.09,28.09,28.06,28.09,22200.0,26.9445,26.9445,26.9157,26.9445,22200.0
2010-02-26 12:00:00,28.08,28.09,28.06,28.07,16700.0,26.9349,26.9445,26.9157,26.9253,16700.0
2010-02-26 12:30:00,28.06,28.09,28.06,28.08,27600.0,26.9157,26.9445,26.9157,26.9349,27600.0
2010-02-26 13:00:00,28.08,28.09,28.05,28.08,59300.0,26.9349,26.9445,26.9061,26.9349,59300.0
2010-02-26 13:30:00,28.08,28.1,28.07,28.08,26700.0,26.9349,26.9541,26.9253,26.9349,26700.0
2010-02-26 14:00:00,28.09,28.29,28.08,28.27,50200.0,26.9445,27.1363,26.9349,27.1172,50200.0
2010-02-26 14:30:00,28.27,28.27,28.24,28.24,42800.0,27.1172,27.1172,27.0884,27.0884,42800.0
2010-02-26 15:00:00,28.25,28.27,28.24,28.24,41500.0,27.098,27.1172,27.0884,27.0884,41500.0
2010-02-26 15:30:00,28.24,28.29,28.21,28.29,74100.0,27.0884,27.1363,27.0596,27.1363,74100.0
2010-03-01 09:30:00,28.46,28.6,28.3,28.55,29100.0,27.2994,27.4337,27.1459,27.3857,29100.0
2010-03-01 10:00:00,28.55,28.74,28.53,28.6,34800.0,27.3857,27.568,27.3665,27.4337,34800.0
2010-03-01 10:30:00,28.6,28.68,28.45,28.47,36600.0,27.4337,27.5104,27.2898,27.309,36600.0
2010-03-01 11:00:00,28.44,28.45,28.28,28.31,12500.0,27.2802,27.2898,27.1267,27.1555,12500.0
2010-03-01 11:30:00,28.33,28.4,28.33,28.4,5200.0,27.1747,27.2419,27.1747,27.2419,5200.0
2010-03-01 12:00:00,28.43,28.43,28.36,28.39,11700.0,27.2706,27.2706,27.2035,27.2323,11700.0
2010-03-01 12:30:00,28.38,28.4,28.34,28.35,8300.0,27.2227,27.2419,27.1843,27.1939,8300.0
2010-03-01 13:00:00,28.34,28.36,28.26,28.26,16700.0,27.1843,27.2035,27.1076,27.1076,16700.0
2010-03-01 13:30:00,28.26,28.3,28.22,28.28,17700.0,27.1076,27.1459,27.0692,27.1267,17700.0
2010-03-01 14:00:00,28.28,28.43,28.28,28.42,30200.0,27.1267,27.2706,27.1267,27.261,30200.0
2010-03-01 14:30:00,28.42,28.43,28.41,28.41,25900.0,27.261,27.2706,27.2514,27.2514,25900.0
2010-03-01 15:00:00,28.41,28.42,28.31,28.38,27400.0,27.2514,27.261,27.1555,27.2227,27400.0
2010-03-01 15:30:00,28.38,28.45,28.33,28.42,46000.0,27.2227,27.2898,27.1747,27.261,46000.0
2010-03-02 09:30:00,28.4,28.65,28.4,28.46,28700.0,27.2419,27.4817,27.2419,27.2994,28700.0
2010-03-02 10:00:00,28.47,28.47,28.32,28.42,34000.0,27.309,27.309,27.1651,27.261,34000.0
2010-03-02 10:30:00,28.42,28.43,28.35,28.37,19700.0,27.261,27.2706,27.1939,27.2131,19700.0
2010-03-02 11:00:00,28.37,28.43,28.34,28.34,32900.0,27.2131,27.2706,27.1843,27.1843,32900.0
2010-03-02 11:30:00,28.34,28.4,28.16,28.16,38200.0,27.1843,27.2419,27.0116,27.0116,38200.0
2010-03-02 12:00:00,28.16,28.19,28.09,28.19,32200.0,27.0116,27.0404,26.9445,27.0404,32200.0
2010-03-02 12:30:00,28.2,28.21,28.12,28.12,13300.0,27.05,27.0596,26.9733,26.9733,13300.0
2010-03-02 13:00:00,28.11,28.17,28.05,28.06,28000.0,26.9637,27.0212,26.9061,26.9157,28000.0
2010-03-02 13:30:00,28.05,28.12,27.92,28.0,22400.0,26.9061,26.9733,26.7814,26.8582,22400.0
2010-03-02 14:00:00,28.0,28.03,27.9,27.95,36900.0,26.8582,26.8869,26.7622,26.8102,36900.0
2010-03-02 14:30:00,27.95,28.02,27.79,27.8,42100.0,26.8102,26.8773,26.6567,26.6663,42100.0
2010-03-02 15:00:00,27.81,27.91,27.8,27.88,39900.0,26.6759,26.7718,26.6663,26.7431,39900.0
2010-03-02 15:30:00,27.87,28.05,27.84,28.04,77100.0,26.7335,26.9061,26.7047,26.8965,77100.0
2010-03-03 09:30:00,27.94,28.13,27.82,27.82,20400.0,26.8006,26.9829,26.6855,26.6855,20400.0
2010-03-03 10:00:00,27.82,27.89,27.78,27.83,18000.0,26.6855,26.7526,26.6471,26.6951,18000.0
2010-03-03 10:30:00,27.84,27.85,27.74,27.76,11600.0,26.7047,26.7143,26.6088,26.6279,11600.0
2010-03-03 11:00:00,27.75,27.76,27.37,27.5,55500.0,26.6184,26.6279,26.2539,26.3786,55500.0
2010-03-03 11:30:00,27.5,27.56,27.48,27.56,47700.0,26.3786,26.4361,26.3594,26.4361,47700.0
2010-03-03 12:00:00,27.57,27.62,27.56,27.6,34900.0,26.4457,26.4937,26.4361,26.4745,34900.0
2010-03-03 12:30:00,27.6,27.62,27.58,27.61,28100.0,26.4745,26.4937,26.4553,26.4841,28100.0
2010-03-03 13:00:00,27.6,27.66,27.59,27.63,39100.0,26.4745,26.532,26.4649,26.5033,39100.0
2010-03-03 13:30:00,27.62,27.82,27.61,27.8,61700.0,26.4937,26.6855,26.4841,26.6663,61700.0
2010-03-03 14:00:00,27.8,27.81,27.67,27.69,50300.0,26.6663,26.6759,26.5416,26.5608,50300.0
2010-03-03 14:30:00,27.69,27.7,27.67,27.69,33800.0,26.5608,26.5704,26.5416,26.5608,33800.0
2010-03-03 15:00:00,27.69,27.8,27.69,27.7,69400.0,26.5608,26.6663,26.5608,26.5704,69400.0
2010-03-03 15:30:00,27.69,27.7,27.6,27.63,124100.0,26.5608,26.5704,26.4745,26.5033,124100.0
2010-03-04 09:30:00,27.57,27.94,27.44,27.44,8800.0,26.4457,26.8006,26.321,26.321,8800.0
2010-03-04 10:00:00,27.4,27.41,27.17,27.28,28700.0,26.2826,26.2922,26.062,26.1675,28700.0
2010-03-04 10:30:00,27.3,27.36,27.27,27.34,13700.0,26.1867,26.2443,26.1579,26.2251,13700.0
2010-03-04 11:00:00,27.34,27.36,27.3,27.3,9000.0,26.2251,26.2443,26.1867,26.1867,9000.0
2010-03-04 11:30:00,27.31,27.31,27.21,27.25,13800.0,26.1963,26.1963,26.1004,26.1387,13800.0
2010-03-04 12:00:00,27.26,27.28,27.22,27.25,20800.0,26.1483,26.1675,26.11,26.1387,20800.0
2010-03-04 12:30:00,27.26,27.37,27.25,27.34,21600.0,26.1483,26.2539,26.1387,26.2251,21600.0
2010-03-04 13:00:00,27.34,27.37,27.32,27.36,16900.0,26.2251,26.2539,26.2059,26.2443,16900.0
2010-03-04 13:30:00,27.36,27.36,27.28,27.3,21100.0,26.2443,26.2443,26.1675,26.1867,21100.0
2010-03-04 14:00:00,27.31,27.33,27.27,27.28,13900.0,26.1963,26.2155,26.1579,26.1675,13900.0
2010-03-04 14:30:00,27.28,27.32,27.25,27.26,20600.0,26.1675,26.2059,26.1387,26.1483,20600.0
2010-03-04 15:00:00,27.26,27.27,27.11,27.12,23300.0,26.1483,26.1579,26.0045,26.014,23300.0
2010-03-04 15:30:00,27.12,27.28,27.05,27.25,68400.0,26.014,26.1675,25.9469,26.1387,68400.0
2010-03-05 09:30:00,27.27,27.39,27.26,27.28,13900.0,26.1579,26.273,26.1483,26.1675,13900.0
2010-03-05 10:00:00,27.29,27.36,27.28,27.36,15700.0,26.1771,26.2443,26.1675,26.2443,15700.0
2010-03-05 10:30:00,27.35,27.47,27.32,27.44,103200.0,26.2347,26.3498,26.2059,26.321,103200.0
2010-03-05 11:00:00,27.44,27.44,27.33,27.39,68300.0,26.321,26.321,26.2155,26.273,68300.0
2010-03-05 11:30:00,27.38,27.4,27.38,27.4,83700.0,26.2634,26.2826,26.2634,26.2826,83700.0
2010-03-05 12:00:00,27.4,27.4,27.39,27.39,15500.0,26.2826,26.2826,26.273,26.273,15500.0
2010-03-05 12:30:00,27.39,27.4,27.39,27.4,12200.0,26.273,26.2826,26.273,26.2826,12200.0
2010-03-05 13:00:00,27.4,27.4,27.38,27.4,24400.0,26.2826,26.2826,26.2634,26.2826,24400.0
2010-03-05 13:30:00,27.4,27.42,27.39,27.42,116800.0,26.2826,26.3018,26.273,26.3018,116800.0
2010-03-05 14:00:00,27.43,27.58,27.42,27.58,19900.0,26.3114,26.4553,26.3018,26.4553,19900.0
2010-03-05 14:30:00,27.58,27.58,27.47,27.51,58200.0,26.4553,26.4553,26.3498,26.3881,58200.0
2010-03-05 15:00:00,27.5,27.52,27.43,27.44,36600.0,26.3786,26.3977,26.3114,26.321,36600.0
2010-03-05 15:30:00,27.43,27.44,27.27,27.38,126100.0,26.3114,26.321,26.1579,26.2634,126100.0
2010-03-08 09:30:00,27.24,27.84,27.17,27.75,75600.0,26.1292,26.7047,26.062,26.6184,75600.0
2010-03-08 10:00:00,27.79,27.99,27.72,27.98,40600.0,26.6567,26.8486,26.5896,26.839,40600.0
2010-03-08 10:30:00,27.98,28.17,27.98,28.01,81300.0,26.839,27.0212,26.839,26.8678,81300.0
2010-03-08 11:00:00,28.01,28.01,27.95,28.0,18200.0,26.8678,26.8678,26.8102,26.8582,18200.0
2010-03-08 11:30:00,27.98,28.0,27.97,27.99,18600.0,26.839,26.8582,26.8294,26.8486,18600.0
2010-03-08 12:00:00,28.0,28.06,27.98,28.02,17900.0,26.8582,26.9157,26.839,26.8773,17900.0
2010-03-08 12:30:00,28.02,28.03,28.0,28.01,21500.0,26.8773,26.8869,26.8582,26.8678,21500.0
2010-03-08 13:00:00,28.02,28.28,28.01,28.26,36400.0,26.8773,27.1267,26.8678,27.1076,36400.0
2010-03-08 13:30:00,28.26,28.26,28.07,28.24,35200.0,27.1076,27.1076,26.9253,27.0884,35200.0
2010-03-08 14:00:00,28.24,28.73,28.24,28.69,63300.0,27.0884,27.5584,27.0884,27.52,63300.0
2010-03-08 14:30:00,28.7,29.08,28.62,29.07,56100.0,27.5296,27.8941,27.4529,27.8845,56100.0
2010-03-08 15:00:00,29.09,29.35,28.9,29.05,69500.0,27.9037,28.1531,27.7215,27.8653,69500.0
2010-03-08 15:30:00,29.05,29.11,28.8,29.04,128000.0,27.8653,27.9229,27.6255,27.8558,128000.0
2010-03-09 09:30:00,28.77,28.92,28.43,28.51,28500.0,27.5968,27.7406,27.2706,27.3474,28500.0
2010-03-09 10:00:00,28.5,28.66,28.5,28.55,18600.0,27.3378,27.4912,27.3378,27.3857,18600.0
2010-03-09 10:30:00,28.56,28.56,28.38,28.51,59200.0,27.3953,27.3953,27.2227,27.3474,59200.0
2010-03-09 11:00:00,28.5,28.5,28.35,28.35,9200.0,27.3378,27.3378,27.1939,27.1939,9200.0
2010-03-09 11:30:00,28.35,28.39,28.05,28.05,69600.0,27.1939,27.2323,26.9061,26.9061,69600.0
2010-03-09 12:00:00,28.05,28.2,27.97,28.09,22000.0,26.9061,27.05,26.8294,26.9445,22000.0
2010-03-09 12:30:00,28.08,28.21,28.06,28.2,22400.0,26.9349,27.0596,26.9157,27.05,22400.0
2010-03-09 13:00:00,28.22,28.6,28.15,28.53,68000.0,27.0692,27.4337,27.002,27.3665,68000.0
2010-03-09 13:30:00,28.52,28.71,28.47,28.65,104400.0,27.357,27.5392,27.309,27.4817,104400.0
2010-03-09 14:00:00,28.65,28.73,28.46,28.46,40600.0,27.4817,27.5584,27.2994,27.2994,40600.0
2010-03-09 14:30:00,28.48,28.53,28.41,28.5,51300.0,27.3186,27.3665,27.2514,27.3378,51300.0
2010-03-09 15:00:00,28.5,28.5,28.38,28.4,80700.0,27.3378,27.3378,27.2227,27.2419,80700.0
2010-03-09 15:30:00,28.4,28.53,28.4,28.45,115800.0,27.2419,27.3665,27.2419,27.2898,115800.0
2010-03-10 09:30:00,28.35,28.79,28.35,28.67,40000.0,27.1939,27.6159,27.1939,27.5008,40000.0
2010-03-10 10:00:00,28.69,28.69,28.46,28.46,124600.0,27.52,27.52,27.2994,27.2994,124600.0
2010-03-10 10:30:00,28.45,28.65,28.43,28.58,13000.0,27.2898,27.4817,27.2706,27.4145,13000.0
2010-03-10 11:00:00,28.58,28.7,28.49,28.69,51700.0,27.4145,27.5296,27.3282,27.52,51700.0
2010-03-10 11:30:00,28.68,28.76,28.65,28.7,34500.0,27.5104,27.5872,27.4817,27.5296,34500.0
2010-03-10 12:00:00,28.67,28.7,28.63,28.67,21600.0,27.5008,27.5296,27.4625,27.5008,21600.0
2010-03-10 12:30:00,28.65,28.67,28.61,28.61,19500.0,27.4817,27.5008,27.4433,27.4433,19500.0
2010-03-10 13:00:00,28.63,28.7,28.62,28.65,11800.0,27.4625,27.5296,27.4529,27.4817,11800.0
2010-03-10 13:30:00,28.66,28.72,28.55,28.55,17800.0,27.4912,27.5488,27.3857,27.3857,17800.0
2010-03-10 14:00:00,28.54,28.73,28.54,28.62,13300.0,27.3761,27.5584,27.3761,27.4529,13300.0
2010-03-10 14:30:00,28.63,28.65,28.61,28.63,6100.0,27.4625,27.4817,27.4433,27.4625,6100.0
2010-03-10 15:00:00,28.62,28.66,28.57,28.63,28500.0,27.4529,27.4912,27.4049,27.4625,28500.0
2010-03-10 15:30:00,28.62,28.63,28.45,28.49,25100.0,27.4529,27.4625,27.2898,27.3282,25100.0
2010-03-11 09:30:00,28.59,28.6,28.32,28.32,28100.0,27.4241,27.4337,27.1651,27.1651,28100.0
2010-03-11 10:00:00,28.32,28.42,28.25,28.4,21700.0,27.1651,27.261,27.098,27.2419,21700.0
2010-03-11 10:30:00,28.4,28.4,28.25,28.33,27500.0,27.2419,27.2419,27.098,27.1747,27500.0
2010-03-11 11:00:00,28.32,28.36,28.19,28.3,31500.0,27.1651,27.2035,27.0404,27.1459,31500.0
2010-03-11 11:30:00,28.33,28.33,28.23,28.25,30900.0,27.1747,27.1747,27.0788,27.098,30900.0
2010-03-11 12:00:00,28.26,28.27,28.14,28.16,37200.0,27.1076,27.1172,26.9925,27.0116,37200.0
2010-03-11 12:30:00,28.14,28.15,28.0,28.03,14800.0,26.9925,27.002,26.8582,26.8869,14800.0
2010-03-11 13:00:00,28.03,28.2,28.03,28.06,22500.0,26.8869,27.05,26.8869,26.9157,22500.0
2010-03-11 13:30:00,28.06,28.13,28.03,28.11,22700.0,26.9157,26.9829,26.8869,26.9637,22700.0
2010-03-11 14:00:00,28.11,28.13,28.11,28.11,28400.0,26.9637,26.9829,26.9637,26.9637,28400.0
2010-03-11 14:30:00,28.11,28.2,28.06,28.16,42100.0,26.9637,27.05,26.9157,27.0116,42100.0
2010-03-11 15:00:00,28.15,28.23,28.15,28.21,32700.0,27.002,27.0788,27.002,27.0596,32700.0
2010-03-11 15:30:00,28.21,28.22,28.14,28.19,99300.0,27.0596,27.0692,26.9925,27.0404,99300.0
2010-03-12 09:30:00,28.43,28.7,28.03,28.5,54400.0,27.2706,27.5296,26.8869,27.3378,54400.0
2010-03-12 10:00:00,28.5,28.54,28.3,28.3,48000.0,27.3378,27.3761,27.1459,27.1459,48000.0
2010-03-12 10:30:00,28.32,28.32,28.12,28.15,11700.0,27.1651,27.1651,26.9733,27.002,11700.0
2010-03-12 11:00:00,28.18,28.27,28.14,28.19,11400.0,27.0308,27.1172,26.9925,27.0404,11400.0
2010-03-12 11:30:00,28.22,28.24,28.03,28.05,16700.0,27.0692,27.0884,26.8869,26.9061,16700.0
2010-03-12 12:00:00,28.06,28.18,28.05,28.15,43400.0,26.9157,27.0308,26.9061,27.002,43400.0
2010-03-12 12:30:00,28.16,28.22,28.11,28.2,47800.0,27.0116,27.0692,26.9637,27.05,47800.0
2010-03-12 13:00:00,28.2,28.28,28.15,28.24,50400.0,27.05,27.1267,27.002,27.0884,50400.0
2010-03-12 13:30:00,28.24,28.24,28.18,28.2,23500.0,27.0884,27.0884,27.0308,27.05,23500.0
2010-03-12 14:00:00,28.19,28.2,28.03,28.17,18200.0,27.0404,27.05,26.8869,27.0212,18200.0
2010-03-12 14:30:00,28.17,28.2,28.17,28.2,4900.0,27.0212,27.05,27.0212,27.05,4900.0
2010-03-12 15:00:00,28.19,28.22,28.16,28.2,23900.0,27.0404,27.0692,27.0116,27.05,23900.0
2010-03-12 15:30:00,28.2,28.28,28.0,28.09,152600.0,27.05,27.1267,26.8582,26.9445,152600.0
2010-03-15 09:30:00,28.07,28.19,27.89,28.03,27600.0,26.9253,27.0404,26.7526,26.8869,27600.0
2010-03-15 10:00:00,28.04,28.07,28.01,28.06,41300.0,26.8965,26.9253,26.8678,26.9157,41300.0
2010-03-15 10:30:00,28.06,28.07,28.0,28.01,48600.0,26.9157,26.9253,26.8582,26.8678,48600.0
2010-03-15 11:00:00,28.03,28.13,28.0,28.12,79600.0,26.8869,26.9829,26.8582,26.9733,79600.0
2010-03-15 11:30:00,28.11,28.11,28.05,28.05,23400.0,26.9637,26.9637,26.9061,26.9061,23400.0
2010-03-15 12:00:00,28.05,28.05,28.0,28.01,25100.0,26.9061,26.9061,26.8582,26.8678,25100.0
2010-03-15 12:30:00,28.0,28.07,28.0,28.05,26400.0,26.8582,26.9253,26.8582,26.9061,26400.0
2010-03-15 13:00:00,28.05,28.06,28.02,28.05,36500.0,26.9061,26.9157,26.8773,26.9061,36500.0
2010-03-15 13:30:00,28.05,28.07,28.0,28.01,24000.0,26.9061,26.9253,26.8582,26.8678,24000.0
2010-03-15 14:00:00,28.01,28.08,28.01,28.05,20700.0,26.8678,26.9349,26.8678,26.9061,20700.0
2010-03-15 14:30:00,28.06,28.08,28.05,28.05,16800.0,26.9157,26.9349,26.9061,26.9061,16800.0
2010-03-15 15:00:00,28.05,28.06,28.05,28.05,28800.0,26.9061,26.9157,26.9061,26.9061,28800.0
2010-03-15 15:30:00,28.06,28.1,28.05,28.07,45600.0,26.9157,26.9541,26.9061,26.9253,45600.0
2010-03-16 09:30:00,28.07,28.07,27.98,28.01,39900.0,26.9253,26.9253,26.839,26.8678,39900.0
2010-03-16 10:00:00,28.01,28.06,28.01,28.06,81000.0,26.8678,26.9157,26.8678,26.9157,81000.0
2010-03-16 10:30:00,28.05,28.08,28.0,28.03,95700.0,26.9061,26.9349,26.8582,26.8869,95700.0
2010-03-16 11:00:00,28.02,28.03,28.01,28.03,45900.0,26.8773,26.8869,26.8678,26.8869,45900.0
2010-03-16 11:30:00,28.03,28.03,28.02,28.03,72800.0,26.8869,26.8869,26.8773,26.8869,72800.0
2010-03-16 12:00:00,28.03,28.05,28.02,28.03,27800.0,26.8869,26.9061,26.8773,26.8869,27800.0
2010-03-16 12:30:00,28.03,28.15,28.02,28.1,32100.0,26.8869,27.002,26.8773,26.9541,32100.0
2010-03-16 13:00:00,28.11,28.14,28.09,28.14,41000.0,26.9637,26.9925,26.9445,26.9925,41000.0
2010-03-16 13:30:00,28.13,28.13,28.1,28.11,16300.0,26.9829,26.9829,26.9541,26.9637,16300.0
2010-03-16 14:00:00,28.11,28.11,28.0,28.1,46500.0,26.9637,26.9637,26.8582,26.9541,46500.0
2010-03-16 14:30:00,28.09,28.1,28.05,28.05,19500.0,26.9445,26.9541,26.9061,26.9061,19500.0
2010-03-16 15:00:00,28.06,28.1,28.05,28.05,14000.0,26.9157,26.9541,26.9061,26.9061,14000.0
2010-03-16 15:30:00,28.05,28.09,28.03,28.05,78700.0,26.9061,26.9445,26.8869,26.9061,78700.0
2010-03-17 09:30:00,28.15,28.15,28.0,28.05,57400.0,27.002,27.002,26.8582,26.9061,57400.0
2010-03-17 10:00:00,28.05,28.12,28.04,28.1,40500.0,26.9061,26.9733,26.8965,26.9541,40500.0
2010-03-17 10:30:00,28.11,28.14,28.08,28.14,39400.0,26.9637,26.9925,26.9349,26.9925,39400.0
2010-03-17 11:00:00,28.13,28.13,28.09,28.12,7900.0,26.9829,26.9829,26.9445,26.9733,7900.0
2010-03-17 11:30:00,28.12,28.14,28.1,28.12,22900.0,26.9733,26.9925,26.9541,26.9733,22900.0
2010-03-17 12:00:00,28.11,28.12,28.1,28.12,8700.0,26.9637,26.9733,26.9541,26.9733,8700.0
2010-03-17 12:30:00,28.11,28.15,28.09,28.11,29200.0,26.9637,27.002,26.9445,26.9637,29200.0
2010-03-17 13:00:00,28.13,28.14,28.1,28.11,4400.0,26.9829,26.9925,26.9541,26.9637,4400.0
2010-03-17 13:30:00,28.1,28.11,28.0,28.07,23500.0,26.9541,26.9637,26.8582,26.9253,23500.0
2010-03-17 14:00:00,28.07,28.11,28.07,28.1,13900.0,26.9253,26.9637,26.9253,26.9541,13900.0
2010-03-17 14:30:00,28.1,28.1,28.0,28.01,107700.0,26.9541,26.9541,26.8582,26.8678,107700.0
2010-03-17 15:00:00,28.01,28.05,28.0,28.01,28900.0,26.8678,26.9061,26.8582,26.8678,28900.0
2010-03-17 15:30:00,28.01,28.05,28.0,28.01,19200.0,26.8678,26.9061,26.8582,26.8678,19200.0
2010-03-18 09:30:00,28.01,28.14,28.0,28.06,12800.0,26.8678,26.9925,26.8582,26.9157,12800.0
2010-03-18 10:00:00,28.05,28.14,28.02,28.12,14300.0,26.9061,26.9925,26.8773,26.9733,14300.0
2010-03-18 10:30:00,28.11,28.13,28.02,28.13,10700.0,26.9637,26.9829,26.8773,26.9829,10700.0
2010-03-18 11:00:00,28.13,28.4,28.1,28.28,18000.0,26.9829,27.2419,26.9541,27.1267,18000.0
2010-03-18 11:30:00,28.28,28.34,28.24,28.24,8800.0,27.1267,27.1843,27.0884,27.0884,8800.0
2010-03-18 12:00:00,28.22,28.45,28.22,28.45,14500.0,27.0692,27.2898,27.0692,27.2898,14500.0
2010-03-18 12:30:00,28.46,28.5,28.38,28.38,12000.0,27.2994,27.3378,27.2227,27.2227,12000.0
2010-03-18 13:00:00,28.38,28.48,28.37,28.47,14300.0,27.2227,27.3186,27.2131,27.309,14300.0
2010-03-18 13:30:00,28.47,28.48,28.36,28.47,19700.0,27.309,27.3186,27.2035,27.309,19700.0
2010-03-18 14:00:00,28.48,28.49,28.43,28.44,13700.0,27.3186,27.3282,27.2706,27.2802,13700.0
2010-03-18 14:30:00,28.46,28.49,28.36,28.39,45900.0,27.2994,27.3282,27.2035,27.2323,45900.0
2010-03-18 15:00:00,28.38,28.38,28.24,28.31,8600.0,27.2227,27.2227,27.0884,27.1555,8600.0
2010-03-18 15:30:00,28.31,28.49,28.29,28.38,29400.0,27.1555,27.3282,27.1363,27.2227,29400.0
2010-03-19 09:30:00,28.35,28.53,27.78,28.38,31100.0,27.1939,27.3665,26.6471,27.2227,31100.0
2010-03-19 10:00:00,28.37,28.51,28.15,28.24,22900.0,27.2131,27.3474,27.002,27.0884,22900.0
2010-03-19 10:30:00,28.18,28.25,28.09,28.24,5200.0,27.0308,27.098,26.9445,27.0884,5200.0
2010-03-19 11:00:00,28.23,28.24,28.11,28.13,9100.0,27.0788,27.0884,26.9637,26.9829,9100.0
2010-03-19 11:30:00,28.14,28.4,28.12,28.4,15300.0,26.9925,27.2419,26.9733,27.2419,15300.0
2010-03-19 12:00:00,28.4,28.43,28.16,28.23,42100.0,27.2419,27.2706,27.0116,27.0788,42100.0
2010-03-19 12:30:00,28.21,28.21,28.12,28.13,17600.0,27.0596,27.0596,26.9733,26.9829,17600.0
2010-03-19 13:00:00,28.15,28.4,28.11,28.3,19400.0,27.002,27.2419,26.9637,27.1459,19400.0
2010-03-19 13:30:00,28.28,28.42,28.19,28.32,22900.0,27.1267,27.261,27.0404,27.1651,22900.0
2010-03-19 14:00:00,28.31,28.31,28.2,28.21,3600.0,27.1555,27.1555,27.05,27.0596,3600.0
2010-03-19 14:30:00,28.19,28.25,28.11,28.11,3300.0,27.0404,27.098,26.9637,26.9637,3300.0
2010-03-19 15:00:00,28.12,28.22,28.08,28.15,20900.0,26.9733,27.0692,26.9349,27.002,20900.0
2010-03-19 15:30:00,28.16,28.43,28.13,28.43,94500.0,27.0116,27.2706,26.9829,27.2706,94500.0
2010-03-22 09:30:00,28.22,28.77,28.2,28.62,39200.0,27.0692,27.5968,27.05,27.4529,39200.0
2010-03-22 10:00:00,28.63,28.68,28.56,28.68,14100.0,27.4625,27.5104,27.3953,27.5104,14100.0
2010-03-22 10:30:00,28.67,28.68,28.59,28.65,20800.0,27.5008,27.5104,27.4241,27.4817,20800.0
2010-03-22 11:00:00,28.63,28.63,28.34,28.34,11600.0,27.4625,27.4625,27.1843,27.1843,11600.0
2010-03-22 11:30:00,28.34,28.4,28.32,28.38,7200.0,27.1843,27.2419,27.1651,27.2227,7200.0
2010-03-22 12:00:00,28.38,28.4,28.19,28.23,6500.0,27.2227,27.2419,27.0404,27.0788,6500.0
2010-03-22 12:30:00,28.2,28.2,28.14,28.16,7400.0,27.05,27.05,26.9925,27.0116,7400.0
2010-03-22 13:00:00,28.15,28.5,28.15,28.33,43200.0,27.002,27.3378,27.002,27.1747,43200.0
2010-03-22 13:30:00,28.33,28.43,28.19,28.21,24800.0,27.1747,27.2706,27.0404,27.0596,24800.0
2010-03-22 14:00:00,28.21,28.42,28.21,28.4,17700.0,27.0596,27.261,27.0596,27.2419,17700.0
2010-03-22 14:30:00,28.4,28.4,28.19,28.29,14300.0,27.2419,27.2419,27.0404,27.1363,14300.0
2010-03-22 15:00:00,28.3,28.36,28.2,28.32,11700.0,27.1459,27.2035,27.05,27.1651,11700.0
2010-03-22 15:30:00,28.23,28.23,28.14,28.18,24100.0,27.0788,27.0788,26.9925,27.0308,24100.0
2010-03-23 09:30:00,28.05,28.42,28.0,28.07,25100.0,26.9061,27.261,26.8582,26.9253,25100.0
2010-03-23 10:00:00,28.08,28.21,27.99,28.16,14600.0,26.9349,27.0596,26.8486,27.0116,14600.0
2010-03-23 10:30:00,28.14,28.14,28.0,28.06,5500.0,26.9925,26.9925,26.8582,26.9157,5500.0
2010-03-23 11:00:00,28.06,28.06,28.0,28.0,34700.0,26.9157,26.9157,26.8582,26.8582,34700.0
2010-03-23 11:30:00,28.0,28.01,27.84,27.84,31000.0,26.8582,26.8678,26.7047,26.7047,31000.0
2010-03-23 12:00:00,27.84,28.22,27.81,28.22,18600.0,26.7047,27.0692,26.6759,27.0692,18600.0
2010-03-23 12:30:00,28.22,28.26,28.14,28.18,28100.0,27.0692,27.1076,26.9925,27.0308,28100.0
2010-03-23 13:00:00,28.19,28.25,28.13,28.19,24800.0,27.0404,27.098,26.9829,27.0404,24800.0
2010-03-23 13:30:00,28.19,28.27,28.16,28.18,19800.0,27.0404,27.1172,27.0116,27.0308,19800.0
2010-03-23 14:00:00,28.19,28.19,28.12,28.17,11900.0,27.0404,27.0404,26.9733,27.0212,11900.0
2010-03-23 14:30:00,28.16,28.16,28.09,28.1,30200.0,27.0116,27.0116,26.9445,26.9541,30200.0
2010-03-23 15:00:00,28.1,28.1,28.01,28.05,35000.0,26.9541,26.9541,26.8678,26.9061,35000.0
2010-03-23 15:30:00,28.05,28.06,27.94,28.02,52400.0,26.9061,26.9157,26.8006,26.8773,52400.0
2010-03-24 09:30:00,28.0,28.26,27.96,28.01,11500.0,26.8582,27.1076,26.8198,26.8678,11500.0
2010-03-24 10:00:00,28.02,28.03,28.0,28.0,37600.0,26.8773,26.8869,26.8582,26.8582,37600.0
2010-03-24 10:30:00,28.0,28.03,27.97,27.99,79100.0,26.8582,26.8869,26.8294,26.8486,79100.0
2010-03-24 11:00:00,27.99,28.03,27.98,28.01,19400.0,26.8486,26.8869,26.839,26.8678,19400.0
2010-03-24 11:30:00,28.0,28.02,27.99,28.01,55600.0,26.8582,26.8773,26.8486,26.8678,55600.0
2010-03-24 12:00:00,28.0,28.02,28.0,28.0,12800.0,26.8582,26.8773,26.8582,26.8582,12800.0
2010-03-24 12:30:00,28.0,28.01,28.0,28.01,21200.0,26.8582,26.8678,26.8582,26.8678,21200.0
2010-03-24 13:00:00,28.01,28.01,28.0,28.0,15700.0,26.8678,26.8678,26.8582,26.8582,15700.0
2010-03-24 13:30:00,28.01,28.02,27.97,28.0,15000.0,26.8678,26.8773,26.8294,26.8582,15000.0
2010-03-24 14:00:00,28.0,28.02,28.0,28.0,4400.0,26.8582,26.8773,26.8582,26.8582,4400.0
2010-03-24 14:30:00,28.0,28.01,27.99,28.0,32100.0,26.8582,26.8678,26.8486,26.8582,32100.0
2010-03-24 15:00:00,28.01,28.01,28.0,28.0,12600.0,26.8678,26.8678,26.8582,26.8582,12600.0
2010-03-24 15:30:00,28.0,28.06,27.82,28.01,270600.0,26.8582,26.9157,26.6855,26.8678,270600.0
2010-03-25 09:30:00,28.07,28.12,28.0,28.02,6200.0,26.9253,26.9733,26.8582,26.8773,6200.0
2010-03-25 10:00:00,28.02,28.05,27.92,28.0,24700.0,26.8773,26.9061,26.7814,26.8582,24700.0
2010-03-25 10:30:00,28.01,28.1,28.0,28.0,11300.0,26.8678,26.9541,26.8582,26.8582,11300.0
2010-03-25 11:00:00,28.06,28.2,28.06,28.19,7800.0,26.9157,27.05,26.9157,27.0404,7800.0
2010-03-25 11:30:00,28.19,28.29,28.18,28.28,17800.0,27.0404,27.1363,27.0308,27.1267,17800.0
2010-03-25 12:00:00,28.28,28.34,28.25,28.34,8300.0,27.1267,27.1843,27.098,27.1843,8300.0
2010-03-25 12:30:00,28.34,28.44,28.33,28.44,8800.0,27.1843,27.2802,27.1747,27.2802,8800.0
2010-03-25 13:00:00,28.44,28.44,28.12,28.14,24400.0,27.2802,27.2802,26.9733,26.9925,24400.0
2010-03-25 13:30:00,28.16,28.21,28.0,28.08,26100.0,27.0116,27.0596,26.8582,26.9349,26100.0
2010-03-25 14:00:00,28.06,28.07,28.0,28.0,22600.0,26.9157,26.9253,26.8582,26.8582,22600.0
2010-03-25 14:30:00,28.02,28.04,28.0,28.02,8000.0,26.8773,26.8965,26.8582,26.8773,8000.0
2010-03-25 15:00:00,28.02,28.06,28.0,28.04,13000.0,26.8773,26.9157,26.8582,26.8965,13000.0
2010-03-25 15:30:00,28.03,28.04,28.0,28.0,36400.0,26.8869,26.8965,26.8582,26.8582,36400.0
2010-03-26 09:30:00,28.02,28.02,28.0,28.0,55900.0,26.8773,26.8773,26.8582,26.8582,55900.0
2010-03-26 10:00:00,28.01,28.03,28.0,28.0,34800.0,26.8678,26.8869,26.8582,26.8582,34800.0
2010-03-26 10:30:00,28.01,28.03,28.0,28.0,24500.0,26.8678,26.8869,26.8582,26.8582,24500.0
2010-03-26 11:00:00,28.01,28.01,28.0,28.0,37900.0,26.8678,26.8678,26.8582,26.8582,37900.0
2010-03-26 11:30:00,28.01,28.13,28.0,28.09,11000.0,26.8678,26.9829,26.8582,26.9445,11000.0
2010-03-26 12:00:00,28.08,28.11,28.04,28.09,3500.0,26.9349,26.9637,26.8965,26.9445,3500.0
2010-03-26 12:30:00,28.07,28.07,28.0,28.01,22700.0,26.9253,26.9253,26.8582,26.8678,22700.0
2010-03-26 13:00:00,28.01,28.09,27.98,28.04,41400.0,26.8678,26.9445,26.839,26.8965,41400.0
2010-03-26 13:30:00,28.01,28.04,28.0,28.02,16300.0,26.8678,26.8965,26.8582,26.8773,16300.0
2010-03-26 14:00:00,28.02,28.03,28.0,28.01,6700.0,26.8773,26.8869,26.8582,26.8678,6700.0
2010-03-26 14:30:00,28.01,28.01,28.0,28.0,4400.0,26.8678,26.8678,26.8582,26.8582,4400.0
2010-03-26 15:00:00,28.0,28.02,28.0,28.01,9800.0,26.8582,26.8773,26.8582,26.8678,9800.0
2010-03-26 15:30:00,28.0,28.07,27.97,28.07,30700.0,26.8582,26.9253,26.8294,26.9253,30700.0
2010-03-29 09:30:00,28.06,28.12,28.0,28.09,13900.0,26.9157,26.9733,26.8582,26.9445,13900.0
2010-03-29 10:00:00,28.12,28.14,28.03,28.12,13300.0,26.9733,26.9925,26.8869,26.9733,13300.0
2010-03-29 10:30:00,28.14,28.2,28.12,28.19,19200.0,26.9925,27.05,26.9733,27.0404,19200.0
2010-03-29 11:00:00,28.19,28.23,28.16,28.16,7400.0,27.0404,27.0788,27.0116,27.0116,7400.0
2010-03-29 11:30:00,28.12,28.14,28.0,28.02,3600.0,26.9733,26.9925,26.8582,26.8773,3600.0
2010-03-29 12:00:00,28.02,28.03,28.0,28.01,4800.0,26.8773,26.8869,26.8582,26.8678,4800.0
2010-03-29 12:30:00,28.01,28.01,27.86,27.86,16500.0,26.8678,26.8678,26.7239,26.7239,16500.0
2010-03-29 13:00:00,27.86,27.96,27.8,27.9,13200.0,26.7239,26.8198,26.6663,26.7622,13200.0
2010-03-29 13:30:00,27.91,27.92,27.81,27.84,4800.0,26.7718,26.7814,26.6759,26.7047,4800.0
2010-03-29 14:00:00,27.85,27.9,27.75,27.76,15000.0,26.7143,26.7622,26.6184,26.6279,15000.0
2010-03-29 14:30:00,27.76,27.88,27.76,27.85,4600.0,26.6279,26.7431,26.6279,26.7143,4600.0
2010-03-29 15:00:00,27.85,27.93,27.82,27.93,21600.0,26.7143,26.791,26.6855,26.791,21600.0
2010-03-29 15:30:00,27.95,28.05,27.85,28.0,98800.0,26.8102,26.9061,26.7143,26.8582,98800.0
2010-03-30 09:30:00,28.11,28.11,27.85,27.85,14500.0,26.9637,26.9637,26.7143,26.7143,14500.0
2010-03-30 10:00:00,27.86,28.0,27.86,27.98,101300.0,26.7239,26.8582,26.7239,26.839,101300.0
2010-03-30 10:30:00,27.99,28.06,27.95,28.05,66000.0,26.8486,26.9157,26.8102,26.9061,66000.0
2010-03-30 11:00:00,28.05,28.05,27.9,28.0,99600.0,26.9061,26.9061,26.7622,26.8582,99600.0
2010-03-30 11:30:00,28.01,28.02,27.83,28.0,304400.0,26.8678,26.8773,26.6951,26.8582,304400.0
2010-03-30 12:00:00,28.0,28.07,27.99,28.07,3900.0,26.8582,26.9253,26.8486,26.9253,3900.0
2010-03-30 12:30:00,28.07,28.18,28.04,28.18,18300.0,26.9253,27.0308,26.8965,27.0308,18300.0
2010-03-30 13:00:00,28.18,28.2,28.16,28.2,8700.0,27.0308,27.05,27.0116,27.05,8700.0
2010-03-30 13:30:00,28.22,28.22,28.03,28.05,12800.0,27.0692,27.0692,26.8869,26.9061,12800.0
2010-03-30 14:00:00,28.03,28.13,28.03,28.13,5000.0,26.8869,26.9829,26.8869,26.9829,5000.0
2010-03-30 14:30:00,28.13,28.15,28.12,28.14,5200.0,26.9829,27.002,26.9733,26.9925,5200.0
2010-03-30 15:00:00,28.14,28.15,27.99,27.99,20700.0,26.9925,27.002,26.8486,26.8486,20700.0
2010-03-30 15:30:00,27.99,28.0,27.9,27.92,57000.0,26.8486,26.8582,26.7622,26.7814,57000.0
2010-03-31 09:30:00,27.93,28.17,27.93,28.03,103800.0,26.791,27.0212,26.791,26.8869,103800.0
2010-03-31 10:00:00,28.04,28.1,28.01,28.02,19300.0,26.8965,26.9541,26.8678,26.8773,19300.0
2010-03-31 10:30:00,28.03,28.05,28.01,28.01,10400.0,26.8869,26.9061,26.8678,26.8678,10400.0
2010-03-31 11:00:00,28.0,28.07,28.0,28.03,33100.0,26.8582,26.9253,26.8582,26.8869,33100.0
2010-03-31 11:30:00,28.04,28.15,28.01,28.11,46400.0,26.8965,27.002,26.8678,26.9637,46400.0
2010-03-31 12:00:00,28.11,28.2,28.1,28.16,25200.0,26.9637,27.05,26.9541,27.0116,25200.0
2010-03-31 12:30:00,28.19,28.19,28.15,28.16,13000.0,27.0404,27.0404,27.002,27.0116,13000.0
2010-03-31 13:00:00,28.15,28.24,28.15,28.2,20800.0,27.002,27.0884,27.002,27.05,20800.0
2010-03-31 13:30:00,28.2,28.35,28.2,28.33,39000.0,27.05,27.1939,27.05,27.1747,39000.0
2010-03-31 14:00:00,28.35,28.36,28.1,28.15,33500.0,27.1939,27.2035,26.9541,27.002,33500.0
2010-03-31 14:30:00,28.16,28.25,28.16,28.21,21100.0,27.0116,27.098,27.0116,27.0596,21100.0
2010-03-31 15:00:00,28.21,28.21,28.06,28.17,14900.0,27.0596,27.0596,26.9157,27.0212,14900.0
2010-03-31 15:30:00,28.19,28.21,28.07,28.19,54600.0,27.0404,27.0596,26.9253,27.0404,54600.0
2010-04-01 09:30:00,28.25,28.42,28.19,28.4,33300.0,27.098,27.261,27.0404,27.2419,33300.0
2010-04-01 10:00:00,28.4,28.4,28.17,28.17,17200.0,27.2419,27.2419,27.0212,27.0212,17200.0
2010-04-01 10:30:00,28.17,28.17,27.98,28.05,13400.0,27.0212,27.0212,26.839,26.9061,13400.0
2010-04-01 11:00:00,28.02,28.07,27.99,27.99,8000.0,26.8773,26.9253,26.8486,26.8486,8000.0
2010-04-01 11:30:00,27.99,28.01,27.92,28.0,13100.0,26.8486,26.8678,26.7814,26.8582,13100.0
2010-04-01 12:00:00,27.99,28.0,27.95,27.95,3800.0,26.8486,26.8582,26.8102,26.8102,3800.0
2010-04-01 12:30:00,27.95,28.0,27.9,27.99,7900.0,26.8102,26.8582,26.7622,26.8486,7900.0
2010-04-01 13:00:00,27.99,28.07,27.93,28.02,98100.0,26.8486,26.9253,26.791,26.8773,98100.0
2010-04-01 13:30:00,28.01,28.01,27.9,27.94,31000.0,26.8678,26.8678,26.7622,26.8006,31000.0
2010-04-01 14:00:00,27.92,28.03,27.89,27.91,25700.0,26.7814,26.8869,26.7526,26.7718,25700.0
2010-04-01 14:30:00,27.91,28.03,27.87,28.01,31800.0,26.7718,26.8869,26.7335,26.8678,31800.0
2010-04-01 15:00:00,28.02,28.03,27.96,28.0,48800.0,26.8773,26.8869,26.8198,26.8582,48800.0
2010-04-01 15:30:00,27.99,28.05,27.88,28.0,121400.0,26.8486,26.9061,26.7431,26.8582,121400.0
2010-04-05 09:30:00,27.68,28.06,27.53,28.0,56900.0,26.5512,26.9157,26.4073,26.8582,56900.0
2010-04-05 10:00:00,28.01,28.05,28.0,28.01,7800.0,26.8678,26.9061,26.8582,26.8678,7800.0
2010-04-05 10:30:00,28.01,28.02,28.0,28.02,30300.0,26.8678,26.8773,26.8582,26.8773,30300.0
2010-04-05 11:00:00,28.02,28.02,28.01,28.01,6000.0,26.8773,26.8773,26.8678,26.8678,6000.0
2010-04-05 11:30:00,28.01,28.01,28.0,28.01,13600.0,26.8678,26.8678,26.8582,26.8678,13600.0
2010-04-05 12:00:00,28.0,28.02,28.0,28.0,3900.0,26.8582,26.8773,26.8582,26.8582,3900.0
2010-04-05 12:30:00,28.01,28.02,28.0,28.02,1100.0,26.8678,26.8773,26.8582,26.8773,1100.0
2010-04-05 13:00:00,28.01,28.02,28.0,28.02,4400.0,26.8678,26.8773,26.8582,26.8773,4400.0
2010-04-05 13:30:00,28.03,28.03,28.0,28.01,52700.0,26.8869,26.8869,26.8582,26.8678,52700.0
2010-04-05 14:00:00,28.01,28.01,27.91,27.91,92700.0,26.8678,26.8678,26.7718,26.7718,92700.0
2010-04-05 14:30:00,27.91,28.0,27.75,27.95,47000.0,26.7718,26.8582,26.6184,26.8102,47000.0
2010-04-05 15:00:00,27.95,27.97,27.82,27.85,46600.0,26.8102,26.8294,26.6855,26.7143,46600.0
2010-04-05 15:30:00,27.88,27.93,27.82,27.86,23500.0,26.7431,26.791,26.6855,26.7239,23500.0
2010-04-06 09:30:00,27.72,27.99,27.72,27.75,87800.0,26.5896,26.8486,26.5896,26.6184,87800.0
2010-04-06 10:00:00,27.75,27.83,27.75,27.77,18200.0,26.6184,26.6951,26.6184,26.6375,18200.0
2010-04-06 10:30:00,27.76,27.85,27.65,27.83,116600.0,26.6279,26.7143,26.5224,26.6951,116600.0
2010-04-06 11:00:00,27.82,27.93,27.76,27.82,22200.0,26.6855,26.791,26.6279,26.6855,22200.0
2010-04-06 11:30:00,27.8,27.83,27.7,27.75,58300.0,26.6663,26.6951,26.5704,26.6184,58300.0
2010-04-06 12:00:00,27.76,27.77,27.64,27.73,22200.0,26.6279,26.6375,26.5128,26.5992,22200.0
2010-04-06 12:30:00,27.73,27.76,27.61,27.61,10600.0,26.5992,26.6279,26.4841,26.4841,10600.0
2010-04-06 13:00:00,27.62,27.71,27.6,27.69,11700.0,26.4937,26.58,26.4745,26.5608,11700.0
2010-04-06 13:30:00,27.68,27.71,27.67,27.68,4500.0,26.5512,26.58,26.5416,26.5512,4500.0
2010-04-06 14:00:00,27.68,27.78,27.63,27.68,28000.0,26.5512,26.6471,26.5033,26.5512,28000.0
2010-04-06 14:30:00,27.69,27.87,27.59,27.87,68500.0,26.5608,26.7335,26.4649,26.7335,68500.0
2010-04-06 15:00:00,27.91,28.17,27.9,28.12,16600.0,26.7718,27.0212,26.7622,26.9733,16600.0
2010-04-06 15:30:00,28.11,28.19,28.06,28.16,41800.0,26.9637,27.0404,26.9157,27.0116,41800.0
2010-04-07 09:30:00,28.02,28.17,27.64,27.66,37300.0,26.8773,27.0212,26.5128,26.532,37300.0
2010-04-07 10:00:00,27.66,27.85,27.64,27.8,34100.0,26.532,26.7143,26.5128,26.6663,34100.0
2010-04-07 10:30:00,27.83,27.95,27.79,27.83,51000.0,26.6951,26.8102,26.6567,26.6951,51000.0
2010-04-07 11:00:00,27.82,27.82,27.65,27.74,38700.0,26.6855,26.6855,26.5224,26.6088,38700.0
2010-04-07 11:30:00,27.74,27.74,27.52,27.54,47400.0,26.6088,26.6088,26.3977,26.4169,47400.0
2010-04-07 12:00:00,27.54,27.63,27.53,27.61,69100.0,26.4169,26.5033,26.4073,26.4841,69100.0
2010-04-07 12:30:00,27.61,27.64,27.58,27.61,81800.0,26.4841,26.5128,26.4553,26.4841,81800.0
2010-04-07 13:00:00,27.61,27.69,27.58,27.63,22700.0,26.4841,26.5608,26.4553,26.5033,22700.0
2010-04-07 13:30:00,27.63,27.8,27.57,27.62,21900.0,26.5033,26.6663,26.4457,26.4937,21900.0
2010-04-07 14:00:00,27.6,27.67,27.6,27.66,16300.0,26.4745,26.5416,26.4745,26.532,16300.0
2010-04-07 14:30:00,27.66,27.79,27.6,27.75,42100.0,26.532,26.6567,26.4745,26.6184,42100.0
2010-04-07 15:00:00,27.77,27.77,27.6,27.69,21500.0,26.6375,26.6375,26.4745,26.5608,21500.0
2010-04-07 15:30:00,27.67,27.84,27.67,27.81,47600.0,26.5416,26.7047,26.5416,26.6759,47600.0
2010-04-08 09:30:00,27.66,27.7,27.62,27.67,31100.0,26.532,26.5704,26.4937,26.5416,31100.0
2010-04-08 10:00:00,27.66,27.82,27.66,27.78,10900.0,26.532,26.6855,26.532,26.6471,10900.0
2010-04-08 10:30:00,27.79,27.93,27.78,27.9,12500.0,26.6567,26.791,26.6471,26.7622,12500.0
2010-04-08 11:00:00,27.91,27.91,27.81,27.84,17500.0,26.7718,26.7718,26.6759,26.7047,17500.0
2010-04-08 11:30:00,27.83,27.85,27.65,27.68,44500.0,26.6951,26.7143,26.5224,26.5512,44500.0
2010-04-08 12:00:00,27.68,27.79,27.63,27.72,20000.0,26.5512,26.6567,26.5033,26.5896,20000.0
2010-04-08 12:30:00,27.75,27.81,27.69,27.73,6300.0,26.6184,26.6759,26.5608,26.5992,6300.0
2010-04-08 13:00:00,27.73,27.74,27.71,27.74,8000.0,26.5992,26.6088,26.58,26.6088,8000.0
2010-04-08 13:30:00,27.74,27.8,27.74,27.78,5400.0,26.6088,26.6663,26.6088,26.6471,5400.0
2010-04-08 14:00:00,27.78,27.8,27.68,27.72,16200.0,26.6471,26.6663,26.5512,26.5896,16200.0
2010-04-08 14:30:00,27.73,27.75,27.63,27.66,17000.0,26.5992,26.6184,26.5033,26.532,17000.0
2010-04-08 15:00:00,27.66,27.69,27.52,27.6,93600.0,26.532,26.5608,26.3977,26.4745,93600.0
2010-04-08 15:30:00,27.6,27.72,27.56,27.65,26100.0,26.4745,26.5896,26.4361,26.5224,26100.0
2010-04-09 09:30:00,27.81,28.09,27.7,27.93,29700.0,26.6759,26.9445,26.5704,26.791,29700.0
2010-04-09 10:00:00,27.98,28.01,27.74,27.74,20000.0,26.839,26.8678,26.6088,26.6088,20000.0
2010-04-09 10:30:00,27.65,27.77,27.64,27.75,24000.0,26.5224,26.6375,26.5128,26.6184,24000.0
2010-04-09 11:00:00,27.76,27.8,27.65,27.66,41100.0,26.6279,26.6663,26.5224,26.532,41100.0
2010-04-09 11:30:00,27.67,27.81,27.66,27.76,48500.0,26.5416,26.6759,26.532,26.6279,48500.0
2010-04-09 12:00:00,27.76,27.77,27.68,27.76,35300.0,26.6279,26.6375,26.5512,26.6279,35300.0
2010-04-09 12:30:00,27.81,27.84,27.8,27.8,4700.0,26.6759,26.7047,26.6663,26.6663,4700.0
2010-04-09 13:00:00,27.8,27.82,27.8,27.8,7400.0,26.6663,26.6855,26.6663,26.6663,7400.0
2010-04-09 13:30:00,27.8,27.81,27.72,27.78,13100.0,26.6663,26.6759,26.5896,26.6471,13100.0
2010-04-09 14:00:00,27.75,27.8,27.74,27.79,24400.0,26.6184,26.6663,26.6088,26.6567,24400.0
2010-04-09 14:30:00,27.79,27.89,27.79,27.88,9600.0,26.6567,26.7526,26.6567,26.7431,9600.0
2010-04-09 15:00:00,27.88,27.88,27.82,27.85,24000.0,26.7431,26.7431,26.6855,26.7143,24000.0
2010-04-09 15:30:00,27.88,28.02,27.88,27.99,44300.0,26.7431,26.8773,26.7431,26.8486,44300.0
2010-04-12 09:30:00,27.88,27.9,27.77,27.9,13300.0,26.7431,26.7622,26.6375,26.7622,13300.0
2010-04-12 10:00:00,27.92,28.29,27.9,27.9,13900.0,26.7814,27.1363,26.7622,26.7622,13900.0
2010-04-12 10:30:00,27.91,27.95,27.83,27.84,50100.0,26.7718,26.8102,26.6951,26.7047,50100.0
2010-04-12 11:00:00,27.84,27.94,27.84,27.93,3400.0,26.7047,26.8006,26.7047,26.791,3400.0
2010-04-12 11:30:00,27.92,27.97,27.86,27.93,4900.0,26.7814,26.8294,26.7239,26.791,4900.0
2010-04-12 12:00:00,27.93,27.93,27.88,27.91,3900.0,26.791,26.791,26.7431,26.7718,3900.0
2010-04-12 12:30:00,27.9,27.92,27.86,27.86,10700.0,26.7622,26.7814,26.7239,26.7239,10700.0
2010-04-12 13:00:00,27.89,28.02,27.87,28.02,4700.0,26.7526,26.8773,26.7335,26.8773,4700.0
2010-04-12 13:30:00,28.02,28.02,27.95,28.01,2500.0,26.8773,26.8773,26.8102,26.8678,2500.0
2010-04-12 14:00:00,28.0,28.02,28.0,28.01,5900.0,26.8582,26.8773,26.8582,26.8678,5900.0
2010-04-12 14:30:00,28.0,28.01,28.0,28.01,3000.0,26.8582,26.8678,26.8582,26.8678,3000.0
2010-04-12 15:00:00,28.0,28.03,27.97,27.98,19600.0,26.8582,26.8869,26.8294,26.839,19600.0
2010-04-12 15:30:00,27.95,28.12,27.95,28.02,37100.0,26.8102,26.9733,26.8102,26.8773,37100.0
2010-04-13 09:30:00,28.0,28.18,27.99,28.07,11700.0,26.8582,27.0308,26.8486,26.9253,11700.0
2010-04-13 10:00:00,28.05,28.14,28.02,28.12,507000.0,26.9061,26.9925,26.8773,26.9733,507000.0
2010-04-13 10:30:00,28.12,28.15,28.08,28.15,18400.0,26.9733,27.002,26.9349,27.002,18400.0
2010-04-13 11:00:00,28.15,28.34,28.13,28.22,19700.0,27.002,27.1843,26.9829,27.0692,19700.0
2010-04-13 11:30:00,28.22,28.23,28.1,28.12,16500.0,27.0692,27.0788,26.9541,26.9733,16500.0
2010-04-13 12:00:00,28.1,28.16,28.1,28.16,11700.0,26.9541,27.0116,26.9541,27.0116,11700.0
2010-04-13 12:30:00,28.16,28.19,28.15,28.16,5900.0,27.0116,27.0404,27.002,27.0116,5900.0
2010-04-13 13:00:00,28.16,28.18,28.16,28.16,7300.0,27.0116,27.0308,27.0116,27.0116,7300.0
2010-04-13 13:30:00,28.16,28.21,28.11,28.11,47300.0,27.0116,27.0596,26.9637,26.9637,47300.0
2010-04-13 14:00:00,28.09,28.14,28.0,28.14,16700.0,26.9445,26.9925,26.8582,26.9925,16700.0
2010-04-13 14:30:00,28.13,28.14,28.07,28.1,122000.0,26.9829,26.9925,26.9253,26.9541,122000.0
2010-04-13 15:00:00,28.12,28.15,28.07,28.1,54800.0,26.9733,27.002,26.9253,26.9541,54800.0
2010-04-13 15:30:00,28.1,28.13,28.07,28.07,83600.0,26.9541,26.9829,26.9253,26.9253,83600.0
2010-04-14 09:30:00,28.02,28.22,28.02,28.22,23200.0,26.8773,27.0692,26.8773,27.0692,23200.0
2010-04-14 10:00:00,28.22,28.28,28.08,28.12,62200.0,27.0692,27.1267,26.9349,26.9733,62200.0
2010-04-14 10:30:00,28.1,28.15,28.04,28.15,63100.0,26.9541,27.002,26.8965,27.002,63100.0
2010-04-14 11:00:00,28.15,28.15,28.05,28.1,132700.0,27.002,27.002,26.9061,26.9541,132700.0
2010-04-14 11:30:00,28.1,28.15,28.08,28.1,61800.0,26.9541,27.002,26.9349,26.9541,61800.0
2010-04-14 12:00:00,28.1,28.12,28.1,28.1,49500.0,26.9541,26.9733,26.9541,26.9541,49500.0
2010-04-14 12:30:00,28.1,28.13,28.09,28.11,128500.0,26.9541,26.9829,26.9445,26.9637,128500.0
2010-04-14 13:00:00,28.11,28.14,28.09,28.12,118100.0,26.9637,26.9925,26.9445,26.9733,118100.0
2010-04-14 13:30:00,28.12,28.24,28.12,28.16,56000.0,26.9733,27.0884,26.9733,27.0116,56000.0
2010-04-14 14:00:00,28.17,28.21,28.16,28.21,93600.0,27.0212,27.0596,27.0116,27.0596,93600.0
2010-04-14 14:30:00,28.21,28.28,28.19,28.27,53300.0,27.0596,27.1267,27.0404,27.1172,53300.0
2010-04-14 15:00:00,28.28,28.62,28.27,28.48,82500.0,27.1267,27.4529,27.1172,27.3186,82500.0
2010-04-14 15:30:00,28.49,28.64,28.44,28.55,70500.0,27.3282,27.4721,27.2802,27.3857,70500.0
2010-04-15 09:30:00,28.39,28.5,28.21,28.38,19800.0,27.2323,27.3378,27.0596,27.2227,19800.0
2010-04-15 10:00:00,28.38,28.4,28.29,28.36,58100.0,27.2227,27.2419,27.1363,27.2035,58100.0
2010-04-15 10:30:00,28.35,28.35,28.26,28.31,63500.0,27.1939,27.1939,27.1076,27.1555,63500.0
2010-04-15 11:00:00,28.3,28.35,28.25,28.27,40300.0,27.1459,27.1939,27.098,27.1172,40300.0
2010-04-15 11:30:00,28.28,28.33,28.25,28.31,59400.0,27.1267,27.1747,27.098,27.1555,59400.0
2010-04-15 12:00:00,28.29,28.38,28.29,28.34,11800.0,27.1363,27.2227,27.1363,27.1843,11800.0
2010-04-15 12:30:00,28.34,28.42,28.34,28.37,8900.0,27.1843,27.261,27.1843,27.2131,8900.0
2010-04-15 13:00:00,28.36,28.52,28.35,28.38,13300.0,27.2035,27.357,27.1939,27.2227,13300.0
2010-04-15 13:30:00,28.38,28.38,28.19,28.35,37400.0,27.2227,27.2227,27.0404,27.1939,37400.0
2010-04-15 14:00:00,28.35,28.4,28.2,28.3,12000.0,27.1939,27.2419,27.05,27.1459,12000.0
2010-04-15 14:30:00,28.3,28.32,28.19,28.26,22200.0,27.1459,27.1651,27.0404,27.1076,22200.0
2010-04-15 15:00:00,28.26,28.31,28.19,28.24,18300.0,27.1076,27.1555,27.0404,27.0884,18300.0
2010-04-15 15:30:00,28.23,28.28,28.13,28.15,52300.0,27.0788,27.1267,26.9829,27.002,52300.0
2010-04-16 09:30:00,28.06,28.2,28.06,28.1,2800.0,26.9157,27.05,26.9157,26.9541,2800.0
2010-04-16 10:00:00,28.1,28.12,28.1,28.1,7000.0,26.9541,26.9733,26.9541,26.9541,7000.0
2010-04-16 10:30:00,28.11,28.12,28.1,28.11,18800.0,26.9637,26.9733,26.9541,26.9637,18800.0
2010-04-16 11:00:00,28.1,28.14,28.1,28.1,25900.0,26.9541,26.9925,26.9541,26.9541,25900.0
2010-04-16 11:30:00,28.11,28.13,28.02,28.06,252100.0,26.9637,26.9829,26.8773,26.9157,252100.0
2010-04-16 12:00:00,28.04,28.11,28.01,28.01,3300.0,26.8965,26.9637,26.8678,26.8678,3300.0
2010-04-16 12:30:00,28.02,28.08,28.01,28.03,1700.0,26.8773,26.9349,26.8678,26.8869,1700.0
2010-04-16 13:00:00,28.06,28.1,28.05,28.1,2800.0,26.9157,26.9541,26.9061,26.9541,2800.0
2010-04-16 13:30:00,28.09,28.1,28.01,28.02,3300.0,26.9445,26.9541,26.8678,26.8773,3300.0
2010-04-16 14:00:00,28.03,28.03,28.02,28.03,1600.0,26.8869,26.8869,26.8773,26.8869,1600.0
2010-04-16 14:30:00,28.04,28.1,28.04,28.09,4100.0,26.8965,26.9541,26.8965,26.9445,4100.0
2010-04-16 15:00:00,28.09,28.1,28.0,28.08,10400.0,26.9445,26.9541,26.8582,26.9349,10400.0
2010-04-16 15:30:00,28.08,28.1,28.01,28.07,8400.0,26.9349,26.9541,26.8678,26.9253,8400.0
2010-04-19 09:30:00,28.02,28.19,28.02,28.04,16100.0,26.8773,27.0404,26.8773,26.8965,16100.0
2010-04-19 10:00:00,28.04,28.06,27.98,28.0,65400.0,26.8965,26.9157,26.839,26.8582,65400.0
2010-04-19 10:30:00,28.01,28.04,27.99,28.0,24600.0,26.8678,26.8965,26.8486,26.8582,24600.0
2010-04-19 11:00:00,28.0,28.2,27.97,28.2,12000.0,26.8582,27.05,26.8294,27.05,12000.0
2010-04-19 11:30:00,28.2,28.2,28.02,28.07,6300.0,27.05,27.05,26.8773,26.9253,6300.0
2010-04-19 12:00:00,28.08,28.08,27.9,28.01,37100.0,26.9349,26.9349,26.7622,26.8678,37100.0
2010-04-19 12:30:00,28.01,28.19,28.0,28.19,9300.0,26.8678,27.0404,26.8582,27.0404,9300.0
2010-04-19 13:00:00,28.2,28.22,28.04,28.2,12100.0,27.05,27.0692,26.8965,27.05,12100.0
2010-04-19 13:30:00,28.2,28.2,28.07,28.13,7100.0,27.05,27.05,26.9253,26.9829,7100.0
2010-04-19 14:00:00,28.12,28.21,28.02,28.21,15200.0,26.9733,27.0596,26.8773,27.0596,15200.0
2010-04-19 14:30:00,28.23,28.25,28.13,28.13,11600.0,27.0788,27.098,26.9829,26.9829,11600.0
2010-04-19 15:00:00,28.13,28.26,28.11,28.25,18100.0,26.9829,27.1076,26.9637,27.098,18100.0
2010-04-19 15:30:00,28.25,28.49,28.15,28.24,53400.0,27.098,27.3282,27.002,27.0884,53400.0
2010-04-20 09:30:00,28.33,28.38,28.19,28.38,13700.0,27.1747,27.2227,27.0404,27.2227,13700.0
2010-04-20 10:00:00,28.38,28.4,28.31,28.34,10400.0,27.2227,27.2419,27.1555,27.1843,10400.0
2010-04-20 10:30:00,28.34,28.34,28.29,28.34,8500.0,27.1843,27.1843,27.1363,27.1843,8500.0
2010-04-20 11:00:00,28.34,28.36,28.29,28.33,8300.0,27.1843,27.2035,27.1363,27.1747,8300.0
2010-04-20 11:30:00,28.34,28.34,28.31,28.33,4100.0,27.1843,27.1843,27.1555,27.1747,4100.0
2010-04-20 12:00:00,28.33,28.34,28.32,28.32,3900.0,27.1747,27.1843,27.1651,27.1651,3900.0
2010-04-20 12:30:00,28.32,28.33,28.24,28.25,6900.0,27.1651,27.1747,27.0884,27.098,6900.0
2010-04-20 13:00:00,28.25,28.31,28.25,28.29,4400.0,27.098,27.1555,27.098,27.1363,4400.0
2010-04-20 13:30:00,28.27,28.3,28.25,28.3,9200.0,27.1172,27.1459,27.098,27.1459,9200.0
2010-04-20 14:00:00,28.26,28.73,28.26,28.51,39900.0,27.1076,27.5584,27.1076,27.3474,39900.0
2010-04-20 14:30:00,28.51,28.6,28.41,28.44,24800.0,27.3474,27.4337,27.2514,27.2802,24800.0
2010-04-20 15:00:00,28.41,28.41,28.3,28.31,12600.0,27.2514,27.2514,27.1459,27.1555,12600.0
2010-04-20 15:30:00,28.32,28.35,28.24,28.31,15600.0,27.1651,27.1939,27.0884,27.1555,15600.0
2010-04-21 09:30:00,28.36,28.6,28.01,28.01,95200.0,27.2035,27.4337,26.8678,26.8678,95200.0
2010-04-21 10:00:00,28.0,28.1,28.0,28.05,15300.0,26.8582,26.9541,26.8582,26.9061,15300.0
2010-04-21 10:30:00,28.03,28.07,28.02,28.06,35900.0,26.8869,26.9253,26.8773,26.9157,35900.0
2010-04-21 11:00:00,28.06,28.06,28.0,28.0,54500.0,26.9157,26.9157,26.8582,26.8582,54500.0
2010-04-21 11:30:00,28.0,28.03,28.0,28.0,17700.0,26.8582,26.8869,26.8582,26.8582,17700.0
2010-04-21 12:00:00,28.01,28.27,28.0,28.19,17000.0,26.8678,27.1172,26.8582,27.0404,17000.0
2010-04-21 12:30:00,28.19,28.22,28.18,28.2,8900.0,27.0404,27.0692,27.0308,27.05,8900.0
2010-04-21 13:00:00,28.2,28.22,28.18,28.22,13500.0,27.05,27.0692,27.0308,27.0692,13500.0
2010-04-21 13:30:00,28.22,28.25,28.18,28.22,15300.0,27.0692,27.098,27.0308,27.0692,15300.0
2010-04-21 14:00:00,28.22,28.23,28.15,28.17,8200.0,27.0692,27.0788,27.002,27.0212,8200.0
2010-04-21 14:30:00,28.17,28.17,28.03,28.08,17600.0,27.0212,27.0212,26.8869,26.9349,17600.0
2010-04-21 15:00:00,28.08,28.32,28.07,28.27,59500.0,26.9349,27.1651,26.9253,27.1172,59500.0
2010-04-21 15:30:00,28.28,28.29,28.14,28.16,30000.0,27.1267,27.1363,26.9925,27.0116,30000.0
2010-04-22 09:30:00,28.01,28.04,28.0,28.01,34400.0,26.8678,26.8965,26.8582,26.8678,34400.0
2010-04-22 10:00:00,28.01,28.06,28.0,28.05,18400.0,26.8678,26.9157,26.8582,26.9061,18400.0
2010-04-22 10:30:00,28.05,28.06,28.01,28.05,3000.0,26.9061,26.9157,26.8678,26.9061,3000.0
2010-04-22 11:00:00,28.05,28.25,28.04,28.21,50500.0,26.9061,27.098,26.8965,27.0596,50500.0
2010-04-22 11:30:00,28.18,28.25,28.16,28.25,18800.0,27.0308,27.098,27.0116,27.098,18800.0
2010-04-22 12:00:00,28.25,28.36,28.21,28.22,21000.0,27.098,27.2035,27.0596,27.0692,21000.0
2010-04-22 12:30:00,28.22,28.25,28.14,28.14,2400.0,27.0692,27.098,26.9925,26.9925,2400.0
2010-04-22 13:00:00,28.18,28.21,28.13,28.18,4200.0,27.0308,27.0596,26.9829,27.0308,4200.0
2010-04-22 13:30:00,28.17,28.19,28.11,28.11,4200.0,27.0212,27.0404,26.9637,26.9637,4200.0
2010-04-22 14:00:00,28.12,28.16,28.09,28.13,8000.0,26.9733,27.0116,26.9445,26.9829,8000.0
2010-04-22 14:30:00,28.12,28.18,28.08,28.13,9900.0,26.9733,27.0308,26.9349,26.9829,9900.0
2010-04-22 15:00:00,28.15,28.27,28.05,28.14,20800.0,27.002,27.1172,26.9061,26.9925,20800.0
2010-04-22 15:30:00,28.13,28.21,28.12,28.2,19700.0,26.9829,27.0596,26.9733,27.05,19700.0
2010-04-23 09:30:00,28.08,28.17,28.06,28.14,14200.0,26.9349,27.0212,26.9157,26.9925,14200.0
2010-04-23 10:00:00,28.2,28.24,28.1,28.22,13900.0,27.05,27.0884,26.9541,27.0692,13900.0
2010-04-23 10:30:00,28.23,28.24,28.18,28.19,3800.0,27.0788,27.0884,27.0308,27.0404,3800.0
2010-04-23 11:00:00,28.18,28.23,28.16,28.2,4800.0,27.0308,27.0788,27.0116,27.05,4800.0
2010-04-23 11:30:00,28.19,28.2,28.09,28.11,12600.0,27.0404,27.05,26.9445,26.9637,12600.0
2010-04-23 12:00:00,28.16,28.2,28.15,28.17,7200.0,27.0116,27.05,27.002,27.0212,7200.0
2010-04-23 12:30:00,28.17,28.2,28.17,28.19,5800.0,27.0212,27.05,27.0212,27.0404,5800.0
2010-04-23 13:00:00,28.2,28.2,28.12,28.15,13900.0,27.05,27.05,26.9733,27.002,13900.0
2010-04-23 13:30:00,28.15,28.21,28.1,28.17,31200.0,27.002,27.0596,26.9541,27.0212,31200.0
2010-04-23 14:00:00,28.19,28.27,28.15,28.23,30300.0,27.0404,27.1172,27.002,27.0788,30300.0
2010-04-23 14:30:00,28.22,28.32,28.2,28.3,11800.0,27.0692,27.1651,27.05,27.1459,11800.0
2010-04-23 15:00:00,28.29,28.39,28.27,28.35,20400.0,27.1363,27.2323,27.1172,27.1939,20400.0
2010-04-23 15:30:00,28.31,28.36,28.26,28.34,31200.0,27.1555,27.2035,27.1076,27.1843,31200.0
2010-04-26 09:30:00,28.21,28.45,28.21,28.43,20800.0,27.0596,27.2898,27.0596,27.2706,20800.0
2010-04-26 10:00:00,28.45,28.5,28.41,28.45,28700.0,27.2898,27.3378,27.2514,27.2898,28700.0
2010-04-26 10:30:00,28.42,28.47,28.41,28.45,29000.0,27.261,27.309,27.2514,27.2898,29000.0
2010-04-26 11:00:00,28.45,28.49,28.45,28.49,27900.0,27.2898,27.3282,27.2898,27.3282,27900.0
2010-04-26 11:30:00,28.5,28.54,28.48,28.54,18800.0,27.3378,27.3761,27.3186,27.3761,18800.0
2010-04-26 12:00:00,28.54,28.6,28.47,28.5,20600.0,27.3761,27.4337,27.309,27.3378,20600.0
2010-04-26 12:30:00,28.51,28.59,28.51,28.54,13400.0,27.3474,27.4241,27.3474,27.3761,13400.0
2010-04-26 13:00:00,28.55,28.58,28.53,28.58,12500.0,27.3857,27.4145,27.3665,27.4145,12500.0
2010-04-26 13:30:00,28.57,28.6,28.54,28.59,12400.0,27.4049,27.4337,27.3761,27.4241,12400.0
2010-04-26 14:00:00,28.59,28.6,28.46,28.49,19100.0,27.4241,27.4337,27.2994,27.3282,19100.0
2010-04-26 14:30:00,28.49,28.54,28.46,28.5,33400.0,27.3282,27.3761,27.2994,27.3378,33400.0
2010-04-26 15:00:00,28.5,28.64,28.49,28.55,39100.0,27.3378,27.4721,27.3282,27.3857,39100.0
2010-04-26 15:30:00,28.55,28.63,28.51,28.57,56000.0,27.3857,27.4625,27.3474,27.4049,56000.0
2010-04-27 09:30:00,28.52,28.53,28.2,28.53,26500.0,27.357,27.3665,27.05,27.3665,26500.0
2010-04-27 10:00:00,28.53,28.59,28.5,28.58,7600.0,27.3665,27.4241,27.3378,27.4145,7600.0
2010-04-27 10:30:00,28.56,28.58,28.5,28.5,7600.0,27.3953,27.4145,27.3378,27.3378,7600.0
2010-04-27 11:00:00,28.5,28.55,28.41,28.42,8300.0,27.3378,27.3857,27.2514,27.261,8300.0
2010-04-27 11:30:00,28.41,28.41,28.3,28.41,3600.0,27.2514,27.2514,27.1459,27.2514,3600.0
2010-04-27 12:00:00,28.35,28.52,28.35,28.52,19500.0,27.1939,27.357,27.1939,27.357,19500.0
2010-04-27 12:30:00,28.51,28.55,28.5,28.53,6800.0,27.3474,27.3857,27.3378,27.3665,6800.0
2010-04-27 13:00:00,28.5,28.52,28.49,28.51,4000.0,27.3378,27.357,27.3282,27.3474,4000.0
2010-04-27 13:30:00,28.5,28.52,28.48,28.48,7000.0,27.3378,27.357,27.3186,27.3186,7000.0
2010-04-27 14:00:00,28.45,28.53,28.41,28.51,17500.0,27.2898,27.3665,27.2514,27.3474,17500.0
2010-04-27 14:30:00,28.5,28.53,28.48,28.5,19000.0,27.3378,27.3665,27.3186,27.3378,19000.0
2010-04-27 15:00:00,28.5,28.52,28.45,28.51,28800.0,27.3378,27.357,27.2898,27.3474,28800.0
2010-04-27 15:30:00,28.5,28.56,28.49,28.54,42800.0,27.3378,27.3953,27.3282,27.3761,42800.0
2010-04-28 09:30:00,28.33,28.33,27.88,28.0,107400.0,27.1747,27.1747,26.7431,26.8582,107400.0
2010-04-28 10:00:00,28.01,28.06,28.0,28.05,49700.0,26.8678,26.9157,26.8582,26.9061,49700.0
2010-04-28 10:30:00,28.05,28.06,28.0,28.0,24300.0,26.9061,26.9157,26.8582,26.8582,24300.0
2010-04-28 11:00:00,28.01,28.12,27.99,28.12,19200.0,26.8678,26.9733,26.8486,26.9733,19200.0
2010-04-28 11:30:00,28.11,28.11,28.0,28.02,23000.0,26.9637,26.9637,26.8582,26.8773,23000.0
2010-04-28 12:00:00,28.03,28.03,28.0,28.02,13400.0,26.8869,26.8869,26.8582,26.8773,13400.0
2010-04-28 12:30:00,28.03,28.07,28.01,28.04,14300.0,26.8869,26.9253,26.8678,26.8965,14300.0
2010-04-28 13:00:00,28.03,28.06,28.0,28.0,15200.0,26.8869,26.9157,26.8582,26.8582,15200.0
2010-04-28 13:30:00,28.0,28.0,27.83,27.84,27100.0,26.8582,26.8582,26.6951,26.7047,27100.0
2010-04-28 14:00:00,27.81,27.97,27.8,27.97,15500.0,26.6759,26.8294,26.6663,26.8294,15500.0
2010-04-28 14:30:00,27.91,28.02,27.91,28.0,49200.0,26.7718,26.8773,26.7718,26.8582,49200.0
2010-04-28 15:00:00,28.0,28.01,27.97,28.0,50200.0,26.8582,26.8678,26.8294,26.8582,50200.0
2010-04-28 15:30:00,28.01,28.01,27.75,27.8,49500.0,26.8678,26.8678,26.6184,26.6663,49500.0
2010-04-29 09:30:00,27.86,28.04,27.75,27.81,63100.0,26.7239,26.8965,26.6184,26.6759,63100.0
2010-04-29 10:00:00,27.81,27.86,27.8,27.81,27600.0,26.6759,26.7239,26.6663,26.6759,27600.0
2010-04-29 10:30:00,27.81,27.88,27.78,27.8,90000.0,26.6759,26.7431,26.6471,26.6663,90000.0
2010-04-29 11:00:00,27.81,27.9,27.79,27.9,33600.0,26.6759,26.7622,26.6567,26.7622,33600.0
2010-04-29 11:30:00,27.92,27.98,27.89,27.96,62000.0,26.7814,26.839,26.7526,26.8198,62000.0
2010-04-29 12:00:00,27.96,28.01,27.83,28.01,20600.0,26.8198,26.8678,26.6951,26.8678,20600.0
2010-04-29 12:30:00,28.01,28.07,27.97,28.03,18600.0,26.8678,26.9253,26.8294,26.8869,18600.0
2010-04-29 13:00:00,28.03,28.06,27.94,27.94,22700.0,26.8869,26.9157,26.8006,26.8006,22700.0
2010-04-29 13:30:00,27.95,27.96,27.89,27.89,16700.0,26.8102,26.8198,26.7526,26.7526,16700.0
2010-04-29 14:00:00,27.89,27.97,27.86,27.94,10900.0,26.7526,26.8294,26.7239,26.8006,10900.0
2010-04-29 14:30:00,27.96,28.0,27.69,27.82,41800.0,26.8198,26.8582,26.5608,26.6855,41800.0
2010-04-29 15:00:00,27.81,27.9,27.79,27.8,28700.0,26.6759,26.7622,26.6567,26.6663,28700.0
2010-04-29 15:30:00,27.8,28.05,27.8,28.03,43400.0,26.6663,26.9061,26.6663,26.8869,43400.0
2010-04-30 09:30:00,27.92,28.48,27.92,28.39,38400.0,26.7814,27.3186,26.7814,27.2323,38400.0
2010-04-30 10:00:00,28.39,28.57,28.21,28.57,47200.0,27.2323,27.4049,27.0596,27.4049,47200.0
2010-04-30 10:30:00,28.58,28.73,28.49,28.61,28300.0,27.4145,27.5584,27.3282,27.4433,28300.0
2010-04-30 11:00:00,28.6,28.6,28.29,28.35,19000.0,27.4337,27.4337,27.1363,27.1939,19000.0
2010-04-30 11:30:00,28.32,28.34,28.24,28.24,3800.0,27.1651,27.1843,27.0884,27.0884,3800.0
2010-04-30 12:00:00,28.24,28.26,28.12,28.15,14000.0,27.0884,27.1076,26.9733,27.002,14000.0
2010-04-30 12:30:00,28.15,28.28,28.15,28.23,16400.0,27.002,27.1267,27.002,27.0788,16400.0
2010-04-30 13:00:00,28.25,28.38,28.2,28.34,7400.0,27.098,27.2227,27.05,27.1843,7400.0
2010-04-30 13:30:00,28.35,28.35,28.2,28.2,3400.0,27.1939,27.1939,27.05,27.05,3400.0
2010-04-30 14:00:00,28.2,28.22,28.18,28.2,3100.0,27.05,27.0692,27.0308,27.05,3100.0
2010-04-30 14:30:00,28.23,28.23,28.1,28.1,10100.0,27.0788,27.0788,26.9541,26.9541,10100.0
2010-04-30 15:00:00,28.08,28.23,28.0,28.01,13600.0,26.9349,27.0788,26.8582,26.8678,13600.0
2010-04-30 15:30:00,28.01,28.14,27.97,28.02,37700.0,26.8678,26.9925,26.8294,26.8773,37700.0
2010-05-03 09:30:00,27.9,27.9,27.79,27.88,139400.0,26.7622,26.7622,26.6567,26.7431,139400.0
2010-05-03 10:00:00,27.87,27.99,27.81,27.99,60100.0,26.7335,26.8486,26.6759,26.8486,60100.0
2010-05-03 10:30:00,27.94,28.01,27.92,28.0,12600.0,26.8006,26.8678,26.7814,26.8582,12600.0
2010-05-03 11:00:00,27.98,28.06,27.95,27.95,30400.0,26.839,26.9157,26.8102,26.8102,30400.0
2010-05-03 11:30:00,27.94,28.03,27.92,28.0,67700.0,26.8006,26.8869,26.7814,26.8582,67700.0
2010-05-03 12:00:00,28.0,28.01,27.99,28.0,15000.0,26.8582,26.8678,26.8486,26.8582,15000.0
2010-05-03 12:30:00,28.01,28.08,27.99,28.01,12300.0,26.8678,26.9349,26.8486,26.8678,12300.0
2010-05-03 13:00:00,28.02,28.03,28.0,28.01,21200.0,26.8773,26.8869,26.8582,26.8678,21200.0
2010-05-03 13:30:00,28.0,28.06,28.0,28.05,23400.0,26.8582,26.9157,26.8582,26.9061,23400.0
2010-05-03 14:00:00,28.05,28.18,28.05,28.12,11200.0,26.9061,27.0308,26.9061,26.9733,11200.0
2010-05-03 14:30:00,28.14,28.24,28.08,28.14,10400.0,26.9925,27.0884,26.9349,26.9925,10400.0
2010-05-03 15:00:00,28.13,28.23,28.1,28.12,34900.0,26.9829,27.0788,26.9541,26.9733,34900.0
2010-05-03 15:30:00,28.12,28.16,28.07,28.16,52600.0,26.9733,27.0116,26.9253,27.0116,52600.0
2010-05-04 09:30:00,28.02,28.35,28.0,28.11,12100.0,26.8773,27.1939,26.8582,26.9637,12100.0
2010-05-04 10:00:00,28.11,28.17,28.0,28.07,26400.0,26.9637,27.0212,26.8582,26.9253,26400.0
2010-05-04 10:30:00,28.04,28.14,27.95,27.97,199500.0,26.8965,26.9925,26.8102,26.8294,199500.0
2010-05-04 11:00:00,27.96,28.15,27.94,28.12,23100.0,26.8198,27.002,26.8006,26.9733,23100.0
2010-05-04 11:30:00,28.14,28.29,28.14,28.27,12400.0,26.9925,27.1363,26.9925,27.1172,12400.0
2010-05-04 12:00:00,28.29,28.29,28.18,28.24,7600.0,27.1363,27.1363,27.0308,27.0884,7600.0
2010-05-04 12:30:00,28.28,28.3,28.23,28.26,7000.0,27.1267,27.1459,27.0788,27.1076,7000.0
2010-05-04 13:00:00,28.31,28.46,28.23,28.38,10200.0,27.1555,27.2994,27.0788,27.2227,10200.0
2010-05-04 13:30:00,28.41,28.43,28.28,28.34,17700.0,27.2514,27.2706,27.1267,27.1843,17700.0
2010-05-04 14:00:00,28.32,28.41,28.32,28.38,20300.0,27.1651,27.2514,27.1651,27.2227,20300.0
2010-05-04 14:30:00,28.38,28.39,28.22,28.39,37700.0,27.2227,27.2323,27.0692,27.2323,37700.0
2010-05-04 15:00:00,28.39,28.4,28.27,28.29,28400.0,27.2323,27.2419,27.1172,27.1363,28400.0
2010-05-04 15:30:00,28.3,28.4,28.23,28.35,50600.0,27.1459,27.2419,27.0788,27.1939,50600.0
2010-05-05 09:30:00,28.08,28.32,28.0,28.21,29300.0,26.9349,27.1651,26.8582,27.0596,29300.0
2010-05-05 10:00:00,28.23,28.31,28.17,28.26,72400.0,27.0788,27.1555,27.0212,27.1076,72400.0
2010-05-05 10:30:00,28.27,28.46,28.26,28.42,20500.0,27.1172,27.2994,27.1076,27.261,20500.0
2010-05-05 11:00:00,28.42,28.43,28.26,28.41,27600.0,27.261,27.2706,27.1076,27.2514,27600.0
2010-05-05 11:30:00,28.4,28.56,28.34,28.35,14700.0,27.2419,27.3953,27.1843,27.1939,14700.0
2010-05-05 12:00:00,28.3,28.5,28.28,28.39,43800.0,27.1459,27.3378,27.1267,27.2323,43800.0
2010-05-05 12:30:00,28.4,28.44,28.31,28.36,16200.0,27.2419,27.2802,27.1555,27.2035,16200.0
2010-05-05 13:00:00,28.32,28.45,28.32,28.4,21600.0,27.1651,27.2898,27.1651,27.2419,21600.0
2010-05-05 13:30:00,28.4,28.41,28.32,28.34,21100.0,27.2419,27.2514,27.1651,27.1843,21100.0
2010-05-05 14:00:00,28.34,28.48,28.26,28.32,56200.0,27.1843,27.3186,27.1076,27.1651,56200.0
2010-05-05 14:30:00,28.31,28.34,28.26,28.31,16800.0,27.1555,27.1843,27.1076,27.1555,16800.0
2010-05-05 15:00:00,28.32,28.42,28.26,28.27,45500.0,27.1651,27.261,27.1076,27.1172,45500.0
2010-05-05 15:30:00,28.27,28.33,28.24,28.33,22100.0,27.1172,27.1747,27.0884,27.1747,22100.0
2010-05-06 09:30:00,28.2,28.41,28.2,28.41,4900.0,27.05,27.2514,27.05,27.2514,4900.0
2010-05-06 10:00:00,28.43,28.45,28.34,28.35,10700.0,27.2706,27.2898,27.1843,27.1939,10700.0
2010-05-06 10:30:00,28.35,28.44,28.32,28.44,34000.0,27.1939,27.2802,27.1651,27.2802,34000.0
2010-05-06 11:00:00,28.44,28.45,28.28,28.35,25300.0,27.2802,27.2898,27.1267,27.1939,25300.0
2010-05-06 11:30:00,28.35,28.36,28.25,28.26,12800.0,27.1939,27.2035,27.098,27.1076,12800.0
2010-05-06 12:00:00,28.26,28.35,28.25,28.26,27800.0,27.1076,27.1939,27.098,27.1076,27800.0
2010-05-06 12:30:00,28.27,28.32,28.26,28.28,9900.0,27.1172,27.1651,27.1076,27.1267,9900.0
2010-05-06 13:00:00,28.28,28.28,28.2,28.26,43400.0,27.1267,27.1267,27.05,27.1076,43400.0
2010-05-06 13:30:00,28.26,28.29,28.2,28.21,38300.0,27.1076,27.1363,27.05,27.0596,38300.0
2010-05-06 14:00:00,28.2,28.2,27.78,27.9,50900.0,27.05,27.05,26.6471,26.7622,50900.0
2010-05-06 14:30:00,27.89,28.05,27.84,28.0,83300.0,26.7526,26.9061,26.7047,26.8582,83300.0
2010-05-06 15:00:00,28.0,28.03,27.84,27.98,39600.0,26.8582,26.8869,26.7047,26.839,39600.0
2010-05-06 15:30:00,27.95,28.02,27.79,27.87,210600.0,26.8102,26.8773,26.6567,26.7335,210600.0
2010-05-07 09:30:00,28.29,28.29,27.78,28.01,30900.0,27.1363,27.1363,26.6471,26.8678,30900.0
2010-05-07 10:00:00,28.03,28.15,27.9,27.9,133200.0,26.8869,27.002,26.7622,26.7622,133200.0
2010-05-07 10:30:00,27.9,28.23,27.85,27.92,47000.0,26.7622,27.0788,26.7143,26.7814,47000.0
2010-05-07 11:00:00,27.87,28.05,27.87,27.9,42400.0,26.7335,26.9061,26.7335,26.7622,42400.0
2010-05-07 11:30:00,27.91,28.07,27.89,27.99,904500.0,26.7718,26.9253,26.7526,26.8486,904500.0
2010-05-07 12:00:00,28.0,28.0,27.61,27.8,110600.0,26.8582,26.8582,26.4841,26.6663,110600.0
2010-05-07 12:30:00,27.8,27.91,27.79,27.85,74400.0,26.6663,26.7718,26.6567,26.7143,74400.0
2010-05-07 13:00:00,27.85,27.9,27.8,27.81,35900.0,26.7143,26.7622,26.6663,26.6759,35900.0
2010-05-07 13:30:00,27.8,27.83,27.46,27.8,78000.0,26.6663,26.6951,26.3402,26.6663,78000.0
2010-05-07 14:00:00,27.8,27.85,27.72,27.78,92300.0,26.6663,26.7143,26.5896,26.6471,92300.0
2010-05-07 14:30:00,27.79,27.84,27.75,27.81,63300.0,26.6567,26.7047,26.6184,26.6759,63300.0
2010-05-07 15:00:00,27.81,28.0,27.78,27.81,58200.0,26.6759,26.8582,26.6471,26.6759,58200.0
2010-05-07 15:30:00,27.8,27.85,27.68,27.71,115000.0,26.6663,26.7143,26.5512,26.58,115000.0
2010-05-10 09:30:00,28.48,28.49,27.89,27.91,125800.0,27.3186,27.3282,26.7526,26.7718,125800.0
2010-05-10 10:00:00,27.9,28.13,27.89,28.04,168800.0,26.7622,26.9829,26.7526,26.8965,168800.0
2010-05-10 10:30:00,28.06,28.14,28.01,28.14,45900.0,26.9157,26.9925,26.8678,26.9925,45900.0
2010-05-10 11:00:00,28.13,28.2,28.1,28.2,112200.0,26.9829,27.05,26.9541,27.05,112200.0
2010-05-10 11:30:00,28.2,28.28,28.16,28.16,42600.0,27.05,27.1267,27.0116,27.0116,42600.0
2010-05-10 12:00:00,28.16,28.16,28.02,28.1,15700.0,27.0116,27.0116,26.8773,26.9541,15700.0
2010-05-10 12:30:00,28.1,28.25,28.09,28.17,31800.0,26.9541,27.098,26.9445,27.0212,31800.0
2010-05-10 13:00:00,28.19,28.37,28.07,28.37,41300.0,27.0404,27.2131,26.9253,27.2131,41300.0
2010-05-10 13:30:00,28.35,28.36,28.11,28.13,52000.0,27.1939,27.2035,26.9637,26.9829,52000.0
2010-05-10 14:00:00,28.12,28.12,27.75,27.96,45800.0,26.9733,26.9733,26.6184,26.8198,45800.0
2010-05-10 14:30:00,27.94,28.12,27.84,28.05,50400.0,26.8006,26.9733,26.7047,26.9061,50400.0
2010-05-10 15:00:00,28.06,28.06,27.92,28.01,21400.0,26.9157,26.9157,26.7814,26.8678,21400.0
2010-05-10 15:30:00,28.01,28.05,27.65,27.8,126000.0,26.8678,26.9061,26.5224,26.6663,126000.0
2010-05-11 09:30:00,27.67,28.02,27.56,27.95,26500.0,26.5416,26.8773,26.4361,26.8102,26500.0
2010-05-11 10:00:00,28.0,28.19,27.97,28.15,27900.0,26.8582,27.0404,26.8294,27.002,27900.0
2010-05-11 10:30:00,28.11,28.11,27.84,27.94,32500.0,26.9637,26.9637,26.7047,26.8006,32500.0
2010-05-11 11:00:00,27.97,28.03,27.91,28.02,19300.0,26.8294,26.8869,26.7718,26.8773,19300.0
2010-05-11 11:30:00,28.01,28.03,27.96,28.0,37400.0,26.8678,26.8869,26.8198,26.8582,37400.0
2010-05-11 12:00:00,28.0,28.02,27.98,28.0,27700.0,26.8582,26.8773,26.839,26.8582,27700.0
2010-05-11 12:30:00,28.0,28.06,28.0,28.04,39100.0,26.8582,26.9157,26.8582,26.8965,39100.0
2010-05-11 13:00:00,28.04,28.25,28.04,28.25,48500.0,26.8965,27.098,26.8965,27.098,48500.0
2010-05-11 13:30:00,28.25,28.27,28.17,28.17,28800.0,27.098,27.1172,27.0212,27.0212,28800.0
2010-05-11 14:00:00,28.17,28.17,27.94,28.03,59900.0,27.0212,27.0212,26.8006,26.8869,59900.0
2010-05-11 14:30:00,28.03,28.13,28.01,28.08,43600.0,26.8869,26.9829,26.8678,26.9349,43600.0
2010-05-11 15:00:00,28.1,28.13,28.02,28.11,35700.0,26.9541,26.9829,26.8773,26.9637,35700.0
2010-05-11 15:30:00,28.11,28.51,28.11,28.49,144300.0,26.9637,27.3474,26.9637,27.3282,144300.0
2010-05-12 09:30:00,28.85,29.59,28.32,29.4,252000.0,27.6735,28.3833,27.1651,28.2011,252000.0
2010-05-12 10:00:00,29.38,29.89,29.36,29.57,57800.0,28.1819,28.6711,28.1627,28.3641,57800.0
2010-05-12 10:30:00,29.51,29.53,29.18,29.27,131900.0,28.3066,28.3258,27.99,28.0764,131900.0
2010-05-12 11:00:00,29.29,29.65,29.25,29.46,107100.0,28.0956,28.4409,28.0572,28.2586,107100.0
2010-05-12 11:30:00,29.44,29.63,29.38,29.51,105000.0,28.2394,28.4217,28.1819,28.3066,105000.0
2010-05-12 12:00:00,29.51,29.69,29.49,29.56,113600.0,28.3066,28.4792,28.2874,28.3545,113600.0
2010-05-12 12:30:00,29.58,29.62,29.48,29.54,22700.0,28.3737,28.4121,28.2778,28.3354,22700.0
2010-05-12 13:00:00,29.55,29.56,29.47,29.49,29900.0,28.345,28.3545,28.2682,28.2874,29900.0
2010-05-12 13:30:00,29.49,29.57,29.45,29.57,50600.0,28.2874,28.3641,28.249,28.3641,50600.0
2010-05-12 14:00:00,29.56,29.83,29.56,29.82,59000.0,28.3545,28.6135,28.3545,28.6039,59000.0
2010-05-12 14:30:00,29.81,30.32,29.8,30.03,190300.0,28.5944,29.0836,28.5848,28.8054,190300.0
2010-05-12 15:00:00,30.04,30.11,29.89,30.0,308100.0,28.815,28.8821,28.6711,28.7766,308100.0
2010-05-12 15:30:00,29.99,30.0,29.75,29.92,244000.0,28.767,28.7766,28.5368,28.6999,244000.0
2010-05-13 09:30:00,29.66,31.2,29.55,31.1,224600.0,28.4505,29.9277,28.345,29.8317,224600.0
2010-05-13 10:00:00,31.13,31.48,31.01,31.25,188400.0,29.8605,30.1962,29.7454,29.9756,188400.0
2010-05-13 10:30:00,31.25,31.26,30.76,30.77,95600.0,29.9756,29.9852,29.5056,29.5152,95600.0
2010-05-13 11:00:00,30.78,30.82,30.66,30.73,77400.0,29.5248,29.5632,29.4097,29.4768,77400.0
2010-05-13 11:30:00,30.73,30.73,30.44,30.56,53200.0,29.4768,29.4768,29.1987,29.3138,53200.0
2010-05-13 12:00:00,30.56,30.65,30.42,30.42,58300.0,29.3138,29.4001,29.1795,29.1795,58300.0
2010-05-13 12:30:00,30.42,30.61,30.41,30.53,47100.0,29.1795,29.3617,29.1699,29.285,47100.0
2010-05-13 13:00:00,30.53,30.6,30.5,30.52,46000.0,29.285,29.3521,29.2562,29.2754,46000.0
2010-05-13 13:30:00,30.52,30.64,30.5,30.58,56100.0,29.2754,29.3905,29.2562,29.3329,56100.0
2010-05-13 14:00:00,30.58,30.78,30.45,30.45,77900.0,29.3329,29.5248,29.2083,29.2083,77900.0
2010-05-13 14:30:00,30.42,30.52,30.18,30.28,68000.0,29.1795,29.2754,28.9493,29.0452,68000.0
2010-05-13 15:00:00,30.28,30.41,30.15,30.15,71700.0,29.0452,29.1699,28.9205,28.9205,71700.0
2010-05-13 15:30:00,30.16,30.42,30.1,30.31,137700.0,28.9301,29.1795,28.8725,29.074,137700.0
2010-05-14 09:30:00,30.18,30.83,30.1,30.49,75200.0,28.9493,29.5728,28.8725,29.2466,75200.0
2010-05-14 10:00:00,30.51,30.66,30.4,30.6,68000.0,29.2658,29.4097,29.1603,29.3521,68000.0
2010-05-14 10:30:00,30.63,30.75,30.51,30.64,70600.0,29.3809,29.496,29.2658,29.3905,70600.0
2010-05-14 11:00:00,30.71,30.86,30.53,30.66,57800.0,29.4576,29.6015,29.285,29.4097,57800.0
2010-05-14 11:30:00,30.69,30.81,30.63,30.75,46400.0,29.4385,29.5536,29.3809,29.496,46400.0
2010-05-14 12:00:00,30.72,30.8,30.63,30.75,43800.0,29.4672,29.544,29.3809,29.496,43800.0
2010-05-14 12:30:00,30.75,30.75,30.69,30.72,35700.0,29.496,29.496,29.4385,29.4672,35700.0
2010-05-14 13:00:00,30.72,30.75,30.52,30.58,31300.0,29.4672,29.496,29.2754,29.3329,31300.0
2010-05-14 13:30:00,30.57,30.62,30.46,30.58,31000.0,29.3234,29.3713,29.2178,29.3329,31000.0
2010-05-14 14:00:00,30.57,30.61,30.36,30.41,55200.0,29.3234,29.3617,29.1219,29.1699,55200.0
2010-05-14 14:30:00,30.41,30.42,30.33,30.36,61600.0,29.1699,29.1795,29.0931,29.1219,61600.0
2010-05-14 15:00:00,30.36,30.66,30.29,30.66,135700.0,29.1219,29.4097,29.0548,29.4097,135700.0
2010-05-14 15:30:00,30.67,30.94,30.51,30.82,254300.0,29.4193,29.6783,29.2658,29.5632,254300.0
2010-05-17 09:30:00,30.78,31.75,30.78,31.41,135300.0,29.5248,30.4552,29.5248,30.1291,135300.0
2010-05-17 10:00:00,31.37,31.75,31.37,31.38,161600.0,30.0907,30.4552,30.0907,30.1003,161600.0
2010-05-17 10:30:00,31.4,31.51,31.38,31.42,93600.0,30.1195,30.225,30.1003,30.1387,93600.0
2010-05-17 11:00:00,31.42,31.44,31.17,31.36,173400.0,30.1387,30.1579,29.8989,30.0811,173400.0
2010-05-17 11:30:00,31.35,31.35,31.12,31.19,104800.0,30.0715,30.0715,29.8509,29.9181,104800.0
2010-05-17 12:00:00,31.19,31.2,30.97,31.19,53100.0,29.9181,29.9277,29.707,29.9181,53100.0
2010-05-17 12:30:00,31.2,31.2,30.95,31.05,64500.0,29.9277,29.9277,29.6879,29.7838,64500.0
2010-05-17 13:00:00,31.05,31.09,30.94,31.0,43700.0,29.7838,29.8222,29.6783,29.7358,43700.0
2010-05-17 13:30:00,31.0,31.05,30.74,31.0,71200.0,29.7358,29.7838,29.4864,29.7358,71200.0
2010-05-17 14:00:00,31.0,31.04,30.91,30.99,32200.0,29.7358,29.7742,29.6495,29.7262,32200.0
2010-05-17 14:30:00,30.99,31.0,30.83,30.91,37000.0,29.7262,29.7358,29.5728,29.6495,37000.0
2010-05-17 15:00:00,30.92,30.99,30.84,30.93,34600.0,29.6591,29.7262,29.5823,29.6687,34600.0
2010-05-17 15:30:00,30.93,30.98,30.53,30.76,192400.0,29.6687,29.7166,29.285,29.5056,192400.0
2010-05-18 09:30:00,30.8,31.15,30.8,31.0,97300.0,29.544,29.8797,29.544,29.7358,97300.0
2010-05-18 10:00:00,31.0,31.03,30.94,30.94,97600.0,29.7358,29.7646,29.6783,29.6783,97600.0
2010-05-18 10:30:00,30.95,31.06,30.8,30.98,102200.0,29.6879,29.7934,29.544,29.7166,102200.0
2010-05-18 11:00:00,30.98,31.03,30.93,30.99,74700.0,29.7166,29.7646,29.6687,29.7262,74700.0
2010-05-18 11:30:00,31.0,31.02,30.87,30.88,127100.0,29.7358,29.755,29.6111,29.6207,127100.0
2010-05-18 12:00:00,30.86,30.9,30.63,30.72,97700.0,29.6015,29.6399,29.3809,29.4672,97700.0
2010-05-18 12:30:00,30.71,30.71,30.58,30.6,76500.0,29.4576,29.4576,29.3329,29.3521,76500.0
2010-05-18 13:00:00,30.6,30.7,30.32,30.4,104500.0,29.3521,29.4481,29.0836,29.1603,104500.0
2010-05-18 13:30:00,30.39,30.54,30.31,30.43,55900.0,29.1507,29.2946,29.074,29.1891,55900.0
2010-05-18 14:00:00,30.43,30.5,30.36,30.38,47000.0,29.1891,29.2562,29.1219,29.1411,47000.0
2010-05-18 14:30:00,30.4,30.51,30.35,30.48,48100.0,29.1603,29.2658,29.1123,29.237,48100.0
2010-05-18 15:00:00,30.48,30.5,30.18,30.18,103100.0,29.237,29.2562,28.9493,28.9493,103100.0
2010-05-18 15:30:00,30.17,30.3,30.11,30.3,237600.0,28.9397,29.0644,28.8821,29.0644,237600.0
2010-05-19 09:30:00,30.04,30.49,29.6,30.35,31600.0,28.815,29.2466,28.3929,29.1123,31600.0
2010-05-19 10:00:00,30.34,30.34,29.95,29.99,57200.0,29.1027,29.1027,28.7286,28.767,57200.0
2010-05-19 10:30:00,30.0,30.07,29.96,29.99,101800.0,28.7766,28.8437,28.7382,28.767,101800.0
2010-05-19 11:00:00,30.0,30.15,29.86,29.93,101700.0,28.7766,28.9205,28.6423,28.7095,101700.0
2010-05-19 11:30:00,29.93,29.97,29.69,29.74,40800.0,28.7095,28.7478,28.4792,28.5272,40800.0
2010-05-19 12:00:00,29.75,29.8,29.7,29.76,31500.0,28.5368,28.5848,28.4888,28.5464,31500.0
2010-05-19 12:30:00,29.76,29.77,29.7,29.77,24200.0,28.5464,28.556,28.4888,28.556,24200.0
2010-05-19 13:00:00,29.76,29.82,29.64,29.75,29800.0,28.5464,28.6039,28.4313,28.5368,29800.0
2010-05-19 13:30:00,29.73,30.0,29.73,30.0,25800.0,28.5176,28.7766,28.5176,28.7766,25800.0
2010-05-19 14:00:00,30.0,30.03,29.89,30.0,37100.0,28.7766,28.8054,28.6711,28.7766,37100.0
2010-05-19 14:30:00,30.0,30.01,29.9,30.0,34600.0,28.7766,28.7862,28.6807,28.7766,34600.0
2010-05-19 15:00:00,30.0,30.07,29.93,30.0,69900.0,28.7766,28.8437,28.7095,28.7766,69900.0
2010-05-19 15:30:00,30.0,30.01,29.96,30.0,105500.0,28.7766,28.7862,28.7382,28.7766,105500.0
2010-05-20 09:30:00,29.47,29.95,29.47,29.52,23900.0,28.2682,28.7286,28.2682,28.3162,23900.0
2010-05-20 10:00:00,29.52,29.53,29.26,29.26,16200.0,28.3162,28.3258,28.0668,28.0668,16200.0
2010-05-20 10:30:00,29.34,29.51,29.31,29.34,26600.0,28.1435,28.3066,28.1147,28.1435,26600.0
2010-05-20 11:00:00,29.35,29.46,29.31,29.39,11600.0,28.1531,28.2586,28.1147,28.1915,11600.0
2010-05-20 11:30:00,29.39,29.4,29.27,29.36,27200.0,28.1915,28.2011,28.0764,28.1627,27200.0
2010-05-20 12:00:00,29.36,29.39,29.27,29.3,10500.0,28.1627,28.1915,28.0764,28.1051,10500.0
2010-05-20 12:30:00,29.32,29.32,29.17,29.17,18600.0,28.1243,28.1243,27.9804,27.9804,18600.0
2010-05-20 13:00:00,29.12,29.28,29.12,29.14,32600.0,27.9325,28.086,27.9325,27.9517,32600.0
2010-05-20 13:30:00,29.15,29.17,29.0,29.07,20700.0,27.9613,27.9804,27.8174,27.8845,20700.0
2010-05-20 14:00:00,29.1,29.14,28.97,28.99,44700.0,27.9133,27.9517,27.7886,27.8078,44700.0
2010-05-20 14:30:00,28.99,29.34,28.98,29.25,62400.0,27.8078,28.1435,27.7982,28.0572,62400.0
2010-05-20 15:00:00,29.26,29.43,29.23,29.34,51200.0,28.0668,28.2298,28.038,28.1435,51200.0
2010-05-20 15:30:00,29.33,30.28,29.15,29.2,139600.0,28.1339,29.0452,27.9613,28.0092,139600.0
2010-05-21 09:30:00,28.88,29.26,28.86,29.03,51000.0,27.7023,28.0668,27.6831,27.8462,51000.0
2010-05-21 10:00:00,28.96,29.01,28.54,28.68,89700.0,27.779,27.827,27.3761,27.5104,89700.0
2010-05-21 10:30:00,28.67,28.68,28.46,28.62,73800.0,27.5008,27.5104,27.2994,27.4529,73800.0
2010-05-21 11:00:00,28.62,28.9,28.62,28.78,51100.0,27.4529,27.7215,27.4529,27.6064,51100.0
2010-05-21 11:30:00,28.77,28.88,28.63,28.7,69000.0,27.5968,27.7023,27.4625,27.5296,69000.0
2010-05-21 12:00:00,28.72,28.74,28.51,28.64,64300.0,27.5488,27.568,27.3474,27.4721,64300.0
2010-05-21 12:30:00,28.64,28.77,28.64,28.7,41200.0,27.4721,27.5968,27.4721,27.5296,41200.0
2010-05-21 13:00:00,28.7,28.93,28.67,28.92,61100.0,27.5296,27.7502,27.5008,27.7406,61100.0
2010-05-21 13:30:00,28.91,28.99,28.82,28.85,61100.0,27.7311,27.8078,27.6447,27.6735,61100.0
2010-05-21 14:00:00,28.86,28.87,28.48,28.68,49600.0,27.6831,27.6927,27.3186,27.5104,49600.0
2010-05-21 14:30:00,28.7,28.86,28.66,28.78,131800.0,27.5296,27.6831,27.4912,27.6064,131800.0
2010-05-21 15:00:00,28.79,28.81,28.7,28.76,94200.0,27.6159,27.6351,27.5296,27.5872,94200.0
2010-05-21 15:30:00,28.77,29.03,28.74,29.0,132900.0,27.5968,27.8462,27.568,27.8174,132900.0
2010-05-24 09:30:00,28.81,29.4,28.81,29.33,40600.0,27.6351,28.2011,27.6351,28.1339,40600.0
2010-05-24 10:00:00,29.33,29.67,29.3,29.58,74400.0,28.1339,28.4601,28.1051,28.3737,74400.0
2010-05-24 10:30:00,29.58,29.69,29.4,29.41,65800.0,28.3737,28.4792,28.2011,28.2107,65800.0
2010-05-24 11:00:00,29.4,29.5,29.15,29.2,56200.0,28.2011,28.297,27.9613,28.0092,56200.0
2010-05-24 11:30:00,29.21,29.34,29.16,29.25,59400.0,28.0188,28.1435,27.9709,28.0572,59400.0
2010-05-24 12:00:00,29.25,29.44,29.24,29.38,50000.0,28.0572,28.2394,28.0476,28.1819,50000.0
2010-05-24 12:30:00,29.36,29.73,29.34,29.43,70300.0,28.1627,28.5176,28.1435,28.2298,70300.0
2010-05-24 13:00:00,29.44,29.59,29.31,29.36,71800.0,28.2394,28.3833,28.1147,28.1627,71800.0
2010-05-24 13:30:00,29.34,29.41,29.3,29.35,39100.0,28.1435,28.2107,28.1051,28.1531,39100.0
2010-05-24 14:00:00,29.36,29.5,29.27,29.4,51500.0,28.1627,28.297,28.0764,28.2011,51500.0
2010-05-24 14:30:00,29.4,29.51,29.3,29.41,66600.0,28.2011,28.3066,28.1051,28.2107,66600.0
2010-05-24 15:00:00,29.4,29.47,29.33,29.38,90900.0,28.2011,28.2682,28.1339,28.1819,90900.0
2010-05-24 15:30:00,29.38,29.39,29.18,29.21,153300.0,28.1819,28.1915,27.99,28.0188,153300.0
2010-05-25 09:30:00,28.62,29.15,28.42,29.12,82000.0,27.4529,27.9613,27.261,27.9325,82000.0
2010-05-25 10:00:00,29.16,29.23,29.07,29.15,66500.0,27.9709,28.038,27.8845,27.9613,66500.0
2010-05-25 10:30:00,29.15,29.22,28.73,28.73,63300.0,27.9613,28.0284,27.5584,27.5584,63300.0
2010-05-25 11:00:00,28.73,28.91,28.61,28.74,45900.0,27.5584,27.7311,27.4433,27.568,45900.0
2010-05-25 11:30:00,28.76,29.05,28.75,29.03,57400.0,27.5872,27.8653,27.5776,27.8462,57400.0
2010-05-25 12:00:00,29.04,29.06,28.84,29.06,54200.0,27.8558,27.8749,27.6639,27.8749,54200.0
2010-05-25 12:30:00,29.08,29.15,28.95,29.03,45300.0,27.8941,27.9613,27.7694,27.8462,45300.0
2010-05-25 13:00:00,29.01,29.05,28.86,28.9,47300.0,27.827,27.8653,27.6831,27.7215,47300.0
2010-05-25 13:30:00,28.88,28.99,28.66,28.96,44500.0,27.7023,27.8078,27.4912,27.779,44500.0
2010-05-25 14:00:00,28.99,29.12,28.87,29.05,57700.0,27.8078,27.9325,27.6927,27.8653,57700.0
2010-05-25 14:30:00,29.04,29.2,28.9,29.18,63300.0,27.8558,28.0092,27.7215,27.99,63300.0
2010-05-25 15:00:00,29.18,29.35,29.08,29.23,85600.0,27.99,28.1531,27.8941,28.038,85600.0
2010-05-25 15:30:00,29.24,29.71,29.17,29.7,252900.0,28.0476,28.4984,27.9804,28.4888,252900.0
2010-05-26 09:30:00,30.05,30.05,29.36,29.63,204000.0,28.8246,28.8246,28.1627,28.4217,204000.0
2010-05-26 10:00:00,29.62,29.96,29.46,29.92,126700.0,28.4121,28.7382,28.2586,28.6999,126700.0
2010-05-26 10:30:00,29.92,30.09,29.83,30.06,145900.0,28.6999,28.8629,28.6135,28.8342,145900.0
2010-05-26 11:00:00,30.05,30.06,29.89,29.9,82400.0,28.8246,28.8342,28.6711,28.6807,82400.0
2010-05-26 11:30:00,29.9,30.03,29.81,30.01,94600.0,28.6807,28.8054,28.5944,28.7862,94600.0
2010-05-26 12:00:00,30.01,30.08,29.96,30.0,57100.0,28.7862,28.8533,28.7382,28.7766,57100.0
2010-05-26 12:30:00,30.0,30.21,30.0,30.16,74400.0,28.7766,28.978,28.7766,28.9301,74400.0
2010-05-26 13:00:00,30.15,30.17,29.89,29.9,55800.0,28.9205,28.9397,28.6711,28.6807,55800.0
2010-05-26 13:30:00,29.9,30.06,29.81,29.92,54400.0,28.6807,28.8342,28.5944,28.6999,54400.0
2010-05-26 14:00:00,29.92,30.0,29.74,29.83,64300.0,28.6999,28.7766,28.5272,28.6135,64300.0
2010-05-26 14:30:00,29.84,30.0,29.54,29.56,138500.0,28.6231,28.7766,28.3354,28.3545,138500.0
2010-05-26 15:00:00,29.56,29.66,29.16,29.25,189500.0,28.3545,28.4505,27.9709,28.0572,189500.0
2010-05-26 15:30:00,29.27,29.31,29.01,29.26,436100.0,28.0764,28.1147,27.827,28.0668,436100.0
2010-05-27 09:30:00,29.45,29.73,29.35,29.5,64400.0,28.249,28.5176,28.1531,28.297,64400.0
2010-05-27 10:00:00,29.5,29.5,29.32,29.46,65000.0,28.297,28.297,28.1243,28.2586,65000.0
2010-05-27 10:30:00,29.46,29.7,29.44,29.57,67600.0,28.2586,28.4888,28.2394,28.3641,67600.0
2010-05-27 11:00:00,29.57,29.81,29.55,29.81,46100.0,28.3641,28.5944,28.345,28.5944,46100.0
2010-05-27 11:30:00,29.82,29.93,29.77,29.77,42000.0,28.6039,28.7095,28.556,28.556,42000.0
2010-05-27 12:00:00,29.77,29.83,29.71,29.74,30700.0,28.556,28.6135,28.4984,28.5272,30700.0
2010-05-27 12:30:00,29.74,29.74,29.55,29.6,46700.0,28.5272,28.5272,28.345,28.3929,46700.0
2010-05-27 13:00:00,29.6,29.63,29.56,29.57,31600.0,28.3929,28.4217,28.3545,28.3641,31600.0
2010-05-27 13:30:00,29.57,29.62,29.39,29.49,42900.0,28.3641,28.4121,28.1915,28.2874,42900.0
2010-05-27 14:00:00,29.5,29.68,29.47,29.59,82700.0,28.297,28.4697,28.2682,28.3833,82700.0
2010-05-27 14:30:00,29.61,29.72,29.57,29.59,44900.0,28.4025,28.508,28.3641,28.3833,44900.0
2010-05-27 15:00:00,29.59,29.76,29.58,29.66,44700.0,28.3833,28.5464,28.3737,28.4505,44700.0
2010-05-27 15:30:00,29.67,29.76,29.58,29.76,94900.0,28.4601,28.5464,28.3737,28.5464,94900.0
2010-05-28 09:30:00,29.58,30.12,29.58,30.03,32900.0,28.3737,28.8917,28.3737,28.8054,32900.0
2010-05-28 10:00:00,30.06,30.13,29.95,30.06,23200.0,28.8342,28.9013,28.7286,28.8342,23200.0
2010-05-28 10:30:00,30.06,30.07,30.0,30.07,34300.0,28.8342,28.8437,28.7766,28.8437,34300.0
2010-05-28 11:00:00,30.07,30.17,30.06,30.16,13200.0,28.8437,28.9397,28.8342,28.9301,13200.0
2010-05-28 11:30:00,30.18,30.18,30.07,30.07,11000.0,28.9493,28.9493,28.8437,28.8437,11000.0
2010-05-28 12:00:00,30.07,30.18,30.07,30.14,21600.0,28.8437,28.9493,28.8437,28.9109,21600.0
2010-05-28 12:30:00,30.14,30.15,29.83,29.87,13100.0,28.9109,28.9205,28.6135,28.6519,13100.0
2010-05-28 13:00:00,29.86,30.07,29.79,30.05,11000.0,28.6423,28.8437,28.5752,28.8246,11000.0
2010-05-28 13:30:00,30.05,30.05,29.92,29.97,11800.0,28.8246,28.8246,28.6999,28.7478,11800.0
2010-05-28 14:00:00,29.95,29.95,29.81,29.85,14100.0,28.7286,28.7286,28.5944,28.6327,14100.0
2010-05-28 14:30:00,29.84,29.98,29.75,29.96,17700.0,28.6231,28.7574,28.5368,28.7382,17700.0
2010-05-28 15:00:00,29.95,30.1,29.83,30.1,54700.0,28.7286,28.8725,28.6135,28.8725,54700.0
2010-05-28 15:30:00,30.1,30.4,30.09,30.23,140700.0,28.8725,29.1603,28.8629,28.9972,140700.0
2010-06-01 09:30:00,30.33,30.33,29.86,30.16,50900.0,29.0931,29.0931,28.6423,28.9301,50900.0
2010-06-01 10:00:00,30.14,30.2,30.07,30.15,46900.0,28.9109,28.9684,28.8437,28.9205,46900.0
2010-06-01 10:30:00,30.15,30.2,30.08,30.1,73200.0,28.9205,28.9684,28.8533,28.8725,73200.0
2010-06-01 11:00:00,30.12,30.34,30.11,30.28,34100.0,28.8917,29.1027,28.8821,29.0452,34100.0
2010-06-01 11:30:00,30.28,30.3,30.21,30.25,36700.0,29.0452,29.0644,28.978,29.0164,36700.0
2010-06-01 12:00:00,30.25,30.26,29.88,30.0,52300.0,29.0164,29.026,28.6615,28.7766,52300.0
2010-06-01 12:30:00,30.0,30.3,30.0,30.25,43600.0,28.7766,29.0644,28.7766,29.0164,43600.0
2010-06-01 13:00:00,30.24,30.44,30.24,30.41,36100.0,29.0068,29.1987,29.0068,29.1699,36100.0
2010-06-01 13:30:00,30.44,30.48,30.27,30.29,32500.0,29.1987,29.237,29.0356,29.0548,32500.0
2010-06-01 14:00:00,30.29,30.3,30.11,30.17,29200.0,29.0548,29.0644,28.8821,28.9397,29200.0
2010-06-01 14:30:00,30.17,30.23,30.11,30.2,25900.0,28.9397,28.9972,28.8821,28.9684,25900.0
2010-06-01 15:00:00,30.2,30.21,29.83,29.91,47900.0,28.9684,28.978,28.6135,28.6903,47900.0
2010-06-01 15:30:00,29.91,29.97,29.61,29.7,51100.0,28.6903,28.7478,28.4025,28.4888,51100.0
2010-06-02 09:30:00,29.57,29.94,29.3,29.36,70200.0,28.3641,28.719,28.1051,28.1627,70200.0
2010-06-02 10:00:00,29.36,29.81,29.27,29.46,23500.0,28.1627,28.5944,28.0764,28.2586,23500.0
2010-06-02 10:30:00,29.46,29.51,29.25,29.34,42100.0,28.2586,28.3066,28.0572,28.1435,42100.0
2010-06-02 11:00:00,29.37,29.51,29.26,29.27,22900.0,28.1723,28.3066,28.0668,28.0764,22900.0
2010-06-02 11:30:00,29.27,29.49,29.27,29.43,27900.0,28.0764,28.2874,28.0764,28.2298,27900.0
2010-06-02 12:00:00,29.43,29.56,29.41,29.5,21700.0,28.2298,28.3545,28.2107,28.297,21700.0
2010-06-02 12:30:00,29.52,29.73,29.44,29.63,103900.0,28.3162,28.5176,28.2394,28.4217,103900.0
2010-06-02 13:00:00,29.68,30.02,29.68,29.95,31300.0,28.4697,28.7958,28.4697,28.7286,31300.0
2010-06-02 13:30:00,30.04,30.1,29.65,29.65,19100.0,28.815,28.8725,28.4409,28.4409,19100.0
2010-06-02 14:00:00,29.62,29.69,29.53,29.6,22200.0,28.4121,28.4792,28.3258,28.3929,22200.0
2010-06-02 14:30:00,29.6,29.76,29.59,29.69,15400.0,28.3929,28.5464,28.3833,28.4792,15400.0
2010-06-02 15:00:00,29.69,29.93,29.68,29.85,27600.0,28.4792,28.7095,28.4697,28.6327,27600.0
2010-06-02 15:30:00,29.88,30.24,29.78,30.23,150500.0,28.6615,29.0068,28.5656,28.9972,150500.0
2010-06-03 09:30:00,30.1,30.66,30.05,30.46,75600.0,28.8725,29.4097,28.8246,29.2178,75600.0
2010-06-03 10:00:00,30.46,30.58,30.27,30.58,73500.0,29.2178,29.3329,29.0356,29.3329,73500.0
2010-06-03 10:30:00,30.58,30.64,30.51,30.52,53200.0,29.3329,29.3905,29.2658,29.2754,53200.0
2010-06-03 11:00:00,30.53,30.64,30.5,30.55,51300.0,29.285,29.3905,29.2562,29.3042,51300.0
2010-06-03 11:30:00,30.55,30.69,30.55,30.61,43400.0,29.3042,29.4385,29.3042,29.3617,43400.0
2010-06-03 12:00:00,30.6,30.6,30.39,30.49,24700.0,29.3521,29.3521,29.1507,29.2466,24700.0
2010-06-03 12:30:00,30.5,30.59,30.4,30.54,57400.0,29.2562,29.3425,29.1603,29.2946,57400.0
2010-06-03 13:00:00,30.54,30.55,30.43,30.47,15100.0,29.2946,29.3042,29.1891,29.2274,15100.0
2010-06-03 13:30:00,30.48,30.58,30.44,30.55,19100.0,29.237,29.3329,29.1987,29.3042,19100.0
2010-06-03 14:00:00,30.55,30.6,30.5,30.57,16700.0,29.3042,29.3521,29.2562,29.3234,16700.0
2010-06-03 14:30:00,30.58,30.6,30.54,30.58,39200.0,29.3329,29.3521,29.2946,29.3329,39200.0
2010-06-03 15:00:00,30.59,30.6,30.57,30.59,45800.0,29.3425,29.3521,29.3234,29.3425,45800.0
2010-06-03 15:30:00,30.6,30.8,30.59,30.7,132600.0,29.3521,29.544,29.3425,29.4481,132600.0
2010-06-04 09:30:00,30.28,30.5,30.22,30.3,32000.0,29.0452,29.2562,28.9876,29.0644,32000.0
2010-06-04 10:00:00,30.32,30.45,30.12,30.34,59900.0,29.0836,29.2083,28.8917,29.1027,59900.0
2010-06-04 10:30:00,30.35,30.45,30.33,30.41,18700.0,29.1123,29.2083,29.0931,29.1699,18700.0
2010-06-04 11:00:00,30.41,30.45,30.33,30.34,16300.0,29.1699,29.2083,29.0931,29.1027,16300.0
2010-06-04 11:30:00,30.35,30.45,30.33,30.34,20800.0,29.1123,29.2083,29.0931,29.1027,20800.0
2010-06-04 12:00:00,30.33,30.43,30.19,30.34,44400.0,29.0931,29.1891,28.9589,29.1027,44400.0
2010-06-04 12:30:00,30.35,30.38,30.27,30.31,56200.0,29.1123,29.1411,29.0356,29.074,56200.0
2010-06-04 13:00:00,30.31,30.33,30.27,30.32,48000.0,29.074,29.0931,29.0356,29.0836,48000.0
2010-06-04 13:30:00,30.31,30.35,30.26,30.31,39100.0,29.074,29.1123,29.026,29.074,39100.0
2010-06-04 14:00:00,30.32,30.34,30.11,30.18,55900.0,29.0836,29.1027,28.8821,28.9493,55900.0
2010-06-04 14:30:00,30.15,30.24,29.93,30.03,143500.0,28.9205,29.0068,28.7095,28.8054,143500.0
2010-06-04 15:00:00,30.04,30.16,29.91,30.05,94600.0,28.815,28.9301,28.6903,28.8246,94600.0
2010-06-04 15:30:00,30.05,30.15,29.91,30.01,175200.0,28.8246,28.9205,28.6903,28.7862,175200.0
2010-06-07 09:30:00,30.07,30.58,30.07,30.5,71100.0,28.8437,29.3329,28.8437,29.2562,71100.0
2010-06-07 10:00:00,30.5,30.5,30.32,30.45,106400.0,29.2562,29.2562,29.0836,29.2083,106400.0
2010-06-07 10:30:00,30.45,30.45,30.08,30.09,57800.0,29.2083,29.2083,28.8533,28.8629,57800.0
2010-06-07 11:00:00,30.12,30.33,30.02,30.24,20900.0,28.8917,29.0931,28.7958,29.0068,20900.0
2010-06-07 11:30:00,30.25,30.29,30.12,30.21,26200.0,29.0164,29.0548,28.8917,28.978,26200.0
2010-06-07 12:00:00,30.23,30.29,30.19,30.23,26100.0,28.9972,29.0548,28.9589,28.9972,26100.0
2010-06-07 12:30:00,30.22,30.25,29.94,30.19,51400.0,28.9876,29.0164,28.719,28.9589,51400.0
2010-06-07 13:00:00,30.2,30.23,30.05,30.17,41000.0,28.9684,28.9972,28.8246,28.9397,41000.0
2010-06-07 13:30:00,30.18,30.26,30.14,30.18,35000.0,28.9493,29.026,28.9109,28.9493,35000.0
2010-06-07 14:00:00,30.18,30.19,29.91,30.0,48700.0,28.9493,28.9589,28.6903,28.7766,48700.0
2010-06-07 14:30:00,29.99,30.0,29.6,29.73,61800.0,28.767,28.7766,28.3929,28.5176,61800.0
2010-06-07 15:00:00,29.75,30.09,29.67,29.74,48700.0,28.5368,28.8629,28.4601,28.5272,48700.0
2010-06-07 15:30:00,29.73,29.77,29.56,29.6,66300.0,28.5176,28.556,28.3545,28.3929,66300.0
2010-06-08 09:30:00,29.49,29.64,29.41,29.62,11200.0,28.2874,28.4313,28.2107,28.4121,11200.0
2010-06-08 10:00:00,29.62,29.73,29.46,29.64,50300.0,28.4121,28.5176,28.2586,28.4313,50300.0
2010-06-08 10:30:00,29.61,29.69,29.57,29.6,45200.0,28.4025,28.4792,28.3641,28.3929,45200.0
2010-06-08 11:00:00,29.6,29.61,29.34,29.37,47000.0,28.3929,28.4025,28.1435,28.1723,47000.0
2010-06-08 11:30:00,29.36,29.4,29.32,29.39,77500.0,28.1627,28.2011,28.1243,28.1915,77500.0
2010-06-08 12:00:00,29.39,29.4,29.34,29.38,57300.0,28.1915,28.2011,28.1435,28.1819,57300.0
2010-06-08 12:30:00,29.37,29.39,29.36,29.38,60300.0,28.1723,28.1915,28.1627,28.1819,60300.0
2010-06-08 13:00:00,29.38,29.48,29.33,29.48,121900.0,28.1819,28.2778,28.1339,28.2778,121900.0
2010-06-08 13:30:00,29.48,29.49,29.34,29.4,87900.0,28.2778,28.2874,28.1435,28.2011,87900.0
2010-06-08 14:00:00,29.4,29.48,29.38,29.45,42700.0,28.2011,28.2778,28.1819,28.249,42700.0
2010-06-08 14:30:00,29.44,29.5,29.38,29.48,57600.0,28.2394,28.297,28.1819,28.2778,57600.0
2010-06-08 15:00:00,29.48,29.6,29.43,29.55,53500.0,28.2778,28.3929,28.2298,28.345,53500.0
2010-06-08 15:30:00,29.55,29.68,29.49,29.56,160900.0,28.345,28.4697,28.2874,28.3545,160900.0
2010-06-09 09:30:00,29.81,29.96,29.5,29.62,51100.0,28.5944,28.7382,28.297,28.4121,51100.0
2010-06-09 10:00:00,29.65,29.7,29.57,29.61,27300.0,28.4409,28.4888,28.3641,28.4025,27300.0
2010-06-09 10:30:00,29.63,29.74,29.53,29.7,68500.0,28.4217,28.5272,28.3258,28.4888,68500.0
2010-06-09 11:00:00,29.7,29.93,29.67,29.88,34400.0,28.4888,28.7095,28.4601,28.6615,34400.0
2010-06-09 11:30:00,29.9,29.94,29.78,29.89,41800.0,28.6807,28.719,28.5656,28.6711,41800.0
2010-06-09 12:00:00,29.9,29.93,29.8,29.87,27700.0,28.6807,28.7095,28.5848,28.6519,27700.0
2010-06-09 12:30:00,29.88,29.99,29.8,29.8,36100.0,28.6615,28.767,28.5848,28.5848,36100.0
2010-06-09 13:00:00,29.74,29.91,29.74,29.85,26300.0,28.5272,28.6903,28.5272,28.6327,26300.0
2010-06-09 13:30:00,29.84,29.9,29.82,29.88,13200.0,28.6231,28.6807,28.6039,28.6615,13200.0
2010-06-09 14:00:00,29.88,29.89,29.69,29.73,23300.0,28.6615,28.6711,28.4792,28.5176,23300.0
2010-06-09 14:30:00,29.73,29.75,29.63,29.68,29300.0,28.5176,28.5368,28.4217,28.4697,29300.0
2010-06-09 15:00:00,29.65,29.71,29.15,29.24,177000.0,28.4409,28.4984,27.9613,28.0476,177000.0
2010-06-09 15:30:00,29.24,29.28,28.85,28.94,202200.0,28.0476,28.086,27.6735,27.7598,202200.0
2010-06-10 09:30:00,29.21,29.39,28.82,29.29,108000.0,28.0188,28.1915,27.6447,28.0956,108000.0
2010-06-10 10:00:00,29.31,29.46,29.09,29.1,48800.0,28.1147,28.2586,27.9037,27.9133,48800.0
2010-06-10 10:30:00,29.1,29.2,29.07,29.2,60500.0,27.9133,28.0092,27.8845,28.0092,60500.0
2010-06-10 11:00:00,29.19,29.2,29.1,29.14,49300.0,27.9996,28.0092,27.9133,27.9517,49300.0
2010-06-10 11:30:00,29.13,29.22,28.97,29.15,73400.0,27.9421,28.0284,27.7886,27.9613,73400.0
2010-06-10 12:00:00,29.16,29.17,29.12,29.17,57800.0,27.9709,27.9804,27.9325,27.9804,57800.0
2010-06-10 12:30:00,29.17,29.25,29.14,29.25,80800.0,27.9804,28.0572,27.9517,28.0572,80800.0
2010-06-10 13:00:00,29.25,29.26,29.19,29.23,5400.0,28.0572,28.0668,27.9996,28.038,5400.0
2010-06-10 13:30:00,29.24,29.26,29.18,29.24,7600.0,28.0476,28.0668,27.99,28.0476,7600.0
2010-06-10 14:00:00,29.23,29.3,29.17,29.23,29200.0,28.038,28.1051,27.9804,28.038,29200.0
2010-06-10 14:30:00,29.24,29.39,29.23,29.39,28900.0,28.0476,28.1915,28.038,28.1915,28900.0
2010-06-10 15:00:00,29.4,29.54,29.34,29.51,16400.0,28.2011,28.3354,28.1435,28.3066,16400.0
2010-06-10 15:30:00,29.53,29.53,29.34,29.46,61400.0,28.3258,28.3258,28.1435,28.2586,61400.0
2010-06-11 09:30:00,29.2,29.59,29.2,29.42,11000.0,28.0092,28.3833,28.0092,28.2203,11000.0
2010-06-11 10:00:00,29.37,29.61,29.37,29.5,8000.0,28.1723,28.4025,28.1723,28.297,8000.0
2010-06-11 10:30:00,29.51,29.59,29.47,29.51,8700.0,28.3066,28.3833,28.2682,28.3066,8700.0
2010-06-11 11:00:00,29.54,29.58,29.46,29.53,7100.0,28.3354,28.3737,28.2586,28.3258,7100.0
2010-06-11 11:30:00,29.58,29.58,29.41,29.5,16100.0,28.3737,28.3737,28.2107,28.297,16100.0
2010-06-11 12:00:00,29.5,29.54,29.47,29.53,16700.0,28.297,28.3354,28.2682,28.3258,16700.0
2010-06-11 12:30:00,29.53,29.57,29.42,29.5,11800.0,28.3258,28.3641,28.2203,28.297,11800.0
2010-06-11 13:00:00,29.5,29.51,29.47,29.51,12800.0,28.297,28.3066,28.2682,28.3066,12800.0
2010-06-11 13:30:00,29.52,29.57,29.44,29.5,18700.0,28.3162,28.3641,28.2394,28.297,18700.0
2010-06-11 14:00:00,29.5,29.5,29.49,29.49,5300.0,28.297,28.297,28.2874,28.2874,5300.0
2010-06-11 14:30:00,29.5,29.51,29.43,29.5,16900.0,28.297,28.3066,28.2298,28.297,16900.0
2010-06-11 15:00:00,29.49,29.51,29.49,29.49,19300.0,28.2874,28.3066,28.2874,28.2874,19300.0
2010-06-11 15:30:00,29.5,29.57,29.46,29.55,70000.0,28.297,28.3641,28.2586,28.345,70000.0
2010-06-14 09:30:00,29.65,29.9,29.56,29.83,8900.0,28.4409,28.6807,28.3545,28.6135,8900.0
2010-06-14 10:00:00,29.87,30.05,29.83,30.02,41700.0,28.6519,28.8246,28.6135,28.7958,41700.0
2010-06-14 10:30:00,30.01,30.12,30.01,30.11,15900.0,28.7862,28.8917,28.7862,28.8821,15900.0
2010-06-14 11:00:00,30.11,30.25,30.08,30.23,9800.0,28.8821,29.0164,28.8533,28.9972,9800.0
2010-06-14 11:30:00,30.21,30.36,30.18,30.3,24000.0,28.978,29.1219,28.9493,29.0644,24000.0
2010-06-14 12:00:00,30.31,30.35,30.28,30.31,15000.0,29.074,29.1123,29.0452,29.074,15000.0
2010-06-14 12:30:00,30.34,30.39,30.32,30.35,39100.0,29.1027,29.1507,29.0836,29.1123,39100.0
2010-06-14 13:00:00,30.35,30.52,30.33,30.41,35000.0,29.1123,29.2754,29.0931,29.1699,35000.0
2010-06-14 13:30:00,30.47,30.47,30.33,30.34,13900.0,29.2274,29.2274,29.0931,29.1027,13900.0
2010-06-14 14:00:00,30.34,30.39,30.33,30.35,22500.0,29.1027,29.1507,29.0931,29.1123,22500.0
2010-06-14 14:30:00,30.35,30.45,30.33,30.41,20600.0,29.1123,29.2083,29.0931,29.1699,20600.0
2010-06-14 15:00:00,30.41,30.47,30.39,30.4,55300.0,29.1699,29.2274,29.1507,29.1603,55300.0
2010-06-14 15:30:00,30.4,30.47,30.32,30.32,106800.0,29.1603,29.2274,29.0836,29.0836,106800.0
2010-06-15 09:30:00,30.5,30.66,29.66,30.42,285800.0,29.2562,29.4097,28.4505,29.1795,285800.0
2010-06-15 10:00:00,30.42,30.52,30.1,30.11,73200.0,29.1795,29.2754,28.8725,28.8821,73200.0
2010-06-15 10:30:00,30.11,30.13,29.86,29.89,21200.0,28.8821,28.9013,28.6423,28.6711,21200.0
2010-06-15 11:00:00,29.9,30.19,29.9,30.04,36600.0,28.6807,28.9589,28.6807,28.815,36600.0
2010-06-15 11:30:00,30.09,30.19,29.97,30.15,13900.0,28.8629,28.9589,28.7478,28.9205,13900.0
2010-06-15 12:00:00,30.16,30.33,30.16,30.31,8700.0,28.9301,29.0931,28.9301,29.074,8700.0
2010-06-15 12:30:00,30.32,30.32,30.23,30.29,13400.0,29.0836,29.0836,28.9972,29.0548,13400.0
2010-06-15 13:00:00,30.27,30.29,30.23,30.27,3800.0,29.0356,29.0548,28.9972,29.0356,3800.0
2010-06-15 13:30:00,30.25,30.29,30.21,30.29,8400.0,29.0164,29.0548,28.978,29.0548,8400.0
2010-06-15 14:00:00,30.29,30.36,30.28,30.32,12500.0,29.0548,29.1219,29.0452,29.0836,12500.0
2010-06-15 14:30:00,30.33,30.45,30.28,30.32,14000.0,29.0931,29.2083,29.0452,29.0836,14000.0
2010-06-15 15:00:00,30.31,30.41,30.27,30.37,17800.0,29.074,29.1699,29.0356,29.1315,17800.0
2010-06-15 15:30:00,30.38,30.62,30.33,30.53,110500.0,29.1411,29.3713,29.0931,29.285,110500.0
2010-06-16 09:30:00,30.34,30.47,30.14,30.35,16100.0,29.1027,29.2274,28.9109,29.1123,16100.0
2010-06-16 10:00:00,30.34,30.38,30.22,30.23,14700.0,29.1027,29.1411,28.9876,28.9972,14700.0
2010-06-16 10:30:00,30.23,30.26,30.12,30.22,8500.0,28.9972,29.026,28.8917,28.9876,8500.0
2010-06-16 11:00:00,30.26,30.27,30.16,30.21,18300.0,29.026,29.0356,28.9301,28.978,18300.0
2010-06-16 11:30:00,30.17,30.42,30.17,30.3,39200.0,28.9397,29.1795,28.9397,29.0644,39200.0
2010-06-16 12:00:00,30.29,30.45,30.29,30.37,37900.0,29.0548,29.2083,29.0548,29.1315,37900.0
2010-06-16 12:30:00,30.37,30.42,30.26,30.26,23100.0,29.1315,29.1795,29.026,29.026,23100.0
2010-06-16 13:00:00,30.25,30.38,30.2,30.35,19700.0,29.0164,29.1411,28.9684,29.1123,19700.0
2010-06-16 13:30:00,30.32,30.36,30.22,30.36,17500.0,29.0836,29.1219,28.9876,29.1219,17500.0
2010-06-16 14:00:00,30.34,30.37,30.25,30.37,14100.0,29.1027,29.1315,29.0164,29.1315,14100.0
2010-06-16 14:30:00,30.37,30.39,30.32,30.34,8400.0,29.1315,29.1507,29.0836,29.1027,8400.0
2010-06-16 15:00:00,30.32,30.32,30.16,30.23,36300.0,29.0836,29.0836,28.9301,28.9972,36300.0
2010-06-16 15:30:00,30.23,30.31,30.15,30.23,91700.0,28.9972,29.074,28.9205,28.9972,91700.0
2010-06-17 09:30:00,30.41,30.6,30.41,30.58,43600.0,29.1699,29.3521,29.1699,29.3329,43600.0
2010-06-17 10:00:00,30.57,30.57,30.37,30.44,21200.0,29.3234,29.3234,29.1315,29.1987,21200.0
2010-06-17 10:30:00,30.45,30.5,30.4,30.4,16000.0,29.2083,29.2562,29.1603,29.1603,16000.0
2010-06-17 11:00:00,30.39,30.49,30.23,30.44,18500.0,29.1507,29.2466,28.9972,29.1987,18500.0
2010-06-17 11:30:00,30.44,30.5,30.42,30.44,16100.0,29.1987,29.2562,29.1795,29.1987,16100.0
2010-06-17 12:00:00,30.46,30.47,30.36,30.43,13000.0,29.2178,29.2274,29.1219,29.1891,13000.0
2010-06-17 12:30:00,30.42,30.45,30.35,30.4,6800.0,29.1795,29.2083,29.1123,29.1603,6800.0
2010-06-17 13:00:00,30.39,30.4,30.35,30.39,4400.0,29.1507,29.1603,29.1123,29.1507,4400.0
2010-06-17 13:30:00,30.4,30.4,30.34,30.39,12500.0,29.1603,29.1603,29.1027,29.1507,12500.0
2010-06-17 14:00:00,30.4,30.4,30.39,30.4,13200.0,29.1603,29.1603,29.1507,29.1603,13200.0
2010-06-17 14:30:00,30.4,30.4,30.28,30.28,7700.0,29.1603,29.1603,29.0452,29.0452,7700.0
2010-06-17 15:00:00,30.26,30.34,30.19,30.29,39400.0,29.026,29.1027,28.9589,29.0548,39400.0
2010-06-17 15:30:00,30.3,30.35,30.23,30.32,36600.0,29.0644,29.1123,28.9972,29.0836,36600.0
2010-06-18 09:30:00,30.4,30.5,30.2,30.27,20900.0,29.1603,29.2562,28.9684,29.0356,20900.0
2010-06-18 10:00:00,30.33,30.36,30.29,30.33,4800.0,29.0931,29.1219,29.0548,29.0931,4800.0
2010-06-18 10:30:00,30.31,30.38,30.31,30.37,8800.0,29.074,29.1411,29.074,29.1315,8800.0
2010-06-18 11:00:00,30.36,30.37,30.24,30.25,23600.0,29.1219,29.1315,29.0068,29.0164,23600.0
2010-06-18 11:30:00,30.27,30.36,30.25,30.33,21400.0,29.0356,29.1219,29.0164,29.0931,21400.0
2010-06-18 12:00:00,30.3,30.34,30.27,30.3,3800.0,29.0644,29.1027,29.0356,29.0644,3800.0
2010-06-18 12:30:00,30.3,30.32,30.26,30.29,5300.0,29.0644,29.0836,29.026,29.0548,5300.0
2010-06-18 13:00:00,30.29,30.5,30.29,30.31,73900.0,29.0548,29.2562,29.0548,29.074,73900.0
2010-06-18 13:30:00,30.28,30.42,30.28,30.35,30800.0,29.0452,29.1795,29.0452,29.1123,30800.0
2010-06-18 14:00:00,30.34,30.42,30.31,30.35,3300.0,29.1027,29.1795,29.074,29.1123,3300.0
2010-06-18 14:30:00,30.38,30.44,30.33,30.35,15900.0,29.1411,29.1987,29.0931,29.1123,15900.0
2010-06-18 15:00:00,30.36,30.36,30.24,30.29,21600.0,29.1219,29.1219,29.0068,29.0548,21600.0
2010-06-18 15:30:00,30.3,30.41,30.26,30.4,43500.0,29.0644,29.1699,29.026,29.1603,43500.0
2010-06-21 09:30:00,30.5,30.6,30.03,30.38,26500.0,29.2562,29.3521,28.8054,29.1411,26500.0
2010-06-21 10:00:00,30.37,30.5,30.37,30.47,14900.0,29.1315,29.2562,29.1315,29.2274,14900.0
2010-06-21 10:30:00,30.46,30.51,30.4,30.47,41900.0,29.2178,29.2658,29.1603,29.2274,41900.0
2010-06-21 11:00:00,30.45,30.47,30.27,30.28,4500.0,29.2083,29.2274,29.0356,29.0452,4500.0
2010-06-21 11:30:00,30.29,30.33,30.29,30.3,2100.0,29.0548,29.0931,29.0548,29.0644,2100.0
2010-06-21 12:00:00,30.3,30.32,30.21,30.24,2600.0,29.0644,29.0836,28.978,29.0068,2600.0
2010-06-21 12:30:00,30.25,30.31,30.22,30.25,9500.0,29.0164,29.074,28.9876,29.0164,9500.0
2010-06-21 13:00:00,30.32,30.34,30.2,30.21,10700.0,29.0836,29.1027,28.9684,28.978,10700.0
2010-06-21 13:30:00,30.24,30.38,30.11,30.36,10200.0,29.0068,29.1411,28.8821,29.1219,10200.0
2010-06-21 14:00:00,30.35,30.36,30.28,30.28,8100.0,29.1123,29.1219,29.0452,29.0452,8100.0
2010-06-21 14:30:00,30.25,30.29,30.05,30.1,8700.0,29.0164,29.0548,28.8246,28.8725,8700.0
2010-06-21 15:00:00,30.11,30.17,29.93,30.14,31600.0,28.8821,28.9397,28.7095,28.9109,31600.0
2010-06-21 15:30:00,30.14,30.16,29.89,29.96,33200.0,28.9109,28.9301,28.6711,28.7382,33200.0
2010-06-22 09:30:00,30.14,30.54,30.14,30.39,40100.0,28.9109,29.2946,28.9109,29.1507,40100.0
2010-06-22 10:00:00,30.39,30.43,30.27,30.39,36700.0,29.1507,29.1891,29.0356,29.1507,36700.0
2010-06-22 10:30:00,30.39,30.59,30.31,30.45,50300.0,29.1507,29.3425,29.074,29.2083,50300.0
2010-06-22 11:00:00,30.47,30.69,30.47,30.63,25300.0,29.2274,29.4385,29.2274,29.3809,25300.0
2010-06-22 11:30:00,30.62,30.65,30.49,30.5,41500.0,29.3713,29.4001,29.2466,29.2562,41500.0
2010-06-22 12:00:00,30.5,30.76,30.48,30.73,36400.0,29.2562,29.5056,29.237,29.4768,36400.0
2010-06-22 12:30:00,30.72,30.73,30.5,30.53,30800.0,29.4672,29.4768,29.2562,29.285,30800.0
2010-06-22 13:00:00,30.52,30.65,30.51,30.55,50400.0,29.2754,29.4001,29.2658,29.3042,50400.0
2010-06-22 13:30:00,30.54,30.71,30.54,30.67,38700.0,29.2946,29.4576,29.2946,29.4193,38700.0
2010-06-22 14:00:00,30.67,30.72,30.58,30.66,25300.0,29.4193,29.4672,29.3329,29.4097,25300.0
2010-06-22 14:30:00,30.65,30.77,30.6,30.77,76900.0,29.4001,29.5152,29.3521,29.5152,76900.0
2010-06-22 15:00:00,30.76,30.78,30.66,30.66,108500.0,29.5056,29.5248,29.4097,29.4097,108500.0
2010-06-22 15:30:00,30.64,30.77,30.56,30.67,204400.0,29.3905,29.5152,29.3138,29.4193,204400.0
2010-06-23 09:30:00,30.5,30.5,30.08,30.13,26500.0,29.2562,29.2562,28.8533,28.9013,26500.0
2010-06-23 10:00:00,30.1,30.14,30.01,30.08,46700.0,28.8725,28.9109,28.7862,28.8533,46700.0
2010-06-23 10:30:00,30.1,30.37,30.02,30.35,34600.0,28.8725,29.1315,28.7958,29.1123,34600.0
2010-06-23 11:00:00,30.36,30.4,30.2,30.25,43200.0,29.1219,29.1603,28.9684,29.0164,43200.0
2010-06-23 11:30:00,30.25,30.37,30.23,30.36,23300.0,29.0164,29.1315,28.9972,29.1219,23300.0
2010-06-23 12:00:00,30.36,30.47,30.3,30.46,12300.0,29.1219,29.2274,29.0644,29.2178,12300.0
2010-06-23 12:30:00,30.45,30.5,30.4,30.41,29700.0,29.2083,29.2562,29.1603,29.1699,29700.0
2010-06-23 13:00:00,30.41,30.49,30.39,30.41,15400.0,29.1699,29.2466,29.1507,29.1699,15400.0
2010-06-23 13:30:00,30.41,30.49,30.38,30.46,19100.0,29.1699,29.2466,29.1411,29.2178,19100.0
2010-06-23 14:00:00,30.46,30.48,30.31,30.37,11300.0,29.2178,29.237,29.074,29.1315,11300.0
2010-06-23 14:30:00,30.37,30.57,30.32,30.34,55500.0,29.1315,29.3234,29.0836,29.1027,55500.0
2010-06-23 15:00:00,30.34,30.45,30.3,30.36,24700.0,29.1027,29.2083,29.0644,29.1219,24700.0
2010-06-23 15:30:00,30.37,30.41,30.16,30.37,114200.0,29.1315,29.1699,28.9301,29.1315,114200.0
2010-06-24 09:30:00,30.32,30.39,30.15,30.2,9900.0,29.0836,29.1507,28.9205,28.9684,9900.0
2010-06-24 10:00:00,30.16,30.31,30.15,30.22,3300.0,28.9301,29.074,28.9205,28.9876,3300.0
2010-06-24 10:30:00,30.22,30.26,30.17,30.18,13900.0,28.9876,29.026,28.9397,28.9493,13900.0
2010-06-24 11:00:00,30.17,30.32,30.16,30.3,4900.0,28.9397,29.0836,28.9301,29.0644,4900.0
2010-06-24 11:30:00,30.3,30.31,30.23,30.23,7900.0,29.0644,29.074,28.9972,28.9972,7900.0
2010-06-24 12:00:00,30.27,30.3,30.2,30.27,8300.0,29.0356,29.0644,28.9684,29.0356,8300.0
2010-06-24 12:30:00,30.26,30.31,30.24,30.29,9100.0,29.026,29.074,29.0068,29.0548,9100.0
2010-06-24 13:00:00,30.3,30.48,30.27,30.42,12300.0,29.0644,29.237,29.0356,29.1795,12300.0
2010-06-24 13:30:00,30.42,30.47,30.4,30.47,8000.0,29.1795,29.2274,29.1603,29.2274,8000.0
2010-06-24 14:00:00,30.46,30.47,30.35,30.39,7800.0,29.2178,29.2274,29.1123,29.1507,7800.0
2010-06-24 14:30:00,30.36,30.37,30.28,30.34,19700.0,29.1219,29.1315,29.0452,29.1027,19700.0
2010-06-24 15:00:00,30.34,30.36,30.16,30.19,28600.0,29.1027,29.1219,28.9301,28.9589,28600.0
2010-06-24 15:30:00,30.2,30.24,30.1,30.12,30000.0,28.9684,29.0068,28.8725,28.8917,30000.0
2010-06-25 09:30:00,30.11,30.41,30.11,30.25,21800.0,28.8821,29.1699,28.8821,29.0164,21800.0
2010-06-25 10:00:00,30.27,30.42,30.27,30.28,19900.0,29.0356,29.1795,29.0356,29.0452,19900.0
2010-06-25 10:30:00,30.31,30.39,30.19,30.32,27900.0,29.074,29.1507,28.9589,29.0836,27900.0
2010-06-25 11:00:00,30.33,30.5,30.32,30.5,24600.0,29.0931,29.2562,29.0836,29.2562,24600.0
2010-06-25 11:30:00,30.5,30.5,30.38,30.38,40000.0,29.2562,29.2562,29.1411,29.1411,40000.0
2010-06-25 12:00:00,30.39,30.44,30.37,30.44,11500.0,29.1507,29.1987,29.1315,29.1987,11500.0
2010-06-25 12:30:00,30.41,30.41,30.28,30.4,20600.0,29.1699,29.1699,29.0452,29.1603,20600.0
2010-06-25 13:00:00,30.39,30.45,30.36,30.45,16700.0,29.1507,29.2083,29.1219,29.2083,16700.0
2010-06-25 13:30:00,30.44,30.5,30.44,30.45,16100.0,29.1987,29.2562,29.1987,29.2083,16100.0
2010-06-25 14:00:00,30.45,30.46,30.36,30.36,10500.0,29.2083,29.2178,29.1219,29.1219,10500.0
2010-06-25 14:30:00,30.4,30.5,30.35,30.35,68300.0,29.1603,29.2562,29.1123,29.1123,68300.0
2010-06-25 15:00:00,30.35,30.35,30.25,30.32,17900.0,29.1123,29.1123,29.0164,29.0836,17900.0
2010-06-25 15:30:00,30.32,30.92,30.31,30.9,200000.0,29.0836,29.6591,29.074,29.6399,200000.0
2010-06-28 09:30:00,30.81,30.95,30.61,30.61,21100.0,29.5536,29.6879,29.3617,29.3617,21100.0
2010-06-28 10:00:00,30.63,30.77,30.58,30.77,47000.0,29.3809,29.5152,29.3329,29.5152,47000.0
2010-06-28 10:30:00,30.76,30.85,30.75,30.79,31600.0,29.5056,29.5919,29.496,29.5344,31600.0
2010-06-28 11:00:00,30.81,30.93,30.78,30.9,63000.0,29.5536,29.6687,29.5248,29.6399,63000.0
2010-06-28 11:30:00,30.91,30.94,30.87,30.9,59400.0,29.6495,29.6783,29.6111,29.6399,59400.0
2010-06-28 12:00:00,30.91,30.94,30.89,30.92,31800.0,29.6495,29.6783,29.6303,29.6591,31800.0
2010-06-28 12:30:00,30.92,30.94,30.9,30.91,19500.0,29.6591,29.6783,29.6399,29.6495,19500.0
2010-06-28 13:00:00,30.91,30.91,30.9,30.9,18000.0,29.6495,29.6495,29.6399,29.6399,18000.0
2010-06-28 13:30:00,30.9,31.09,30.87,31.09,107900.0,29.6399,29.8222,29.6111,29.8222,107900.0
2010-06-28 14:00:00,31.11,31.11,30.92,30.92,41400.0,29.8413,29.8413,29.6591,29.6591,41400.0
2010-06-28 14:30:00,30.92,31.05,30.9,31.03,54600.0,29.6591,29.7838,29.6399,29.7646,54600.0
2010-06-28 15:00:00,31.03,31.05,30.8,30.85,40000.0,29.7646,29.7838,29.544,29.5919,40000.0
2010-06-28 15:30:00,30.85,30.98,30.56,30.82,79100.0,29.5919,29.7166,29.3138,29.5632,79100.0
2010-06-29 09:30:00,30.6,30.76,30.27,30.28,16300.0,29.3521,29.5056,29.0356,29.0452,16300.0
2010-06-29 10:00:00,30.28,30.33,30.13,30.27,50100.0,29.0452,29.0931,28.9013,29.0356,50100.0
2010-06-29 10:30:00,30.28,30.35,30.0,30.01,17700.0,29.0452,29.1123,28.7766,28.7862,17700.0
2010-06-29 11:00:00,30.04,30.16,29.95,30.02,13400.0,28.815,28.9301,28.7286,28.7958,13400.0
2010-06-29 11:30:00,29.99,30.05,29.94,30.05,7000.0,28.767,28.8246,28.719,28.8246,7000.0
2010-06-29 12:00:00,30.04,30.05,29.99,30.0,12900.0,28.815,28.8246,28.767,28.7766,12900.0
2010-06-29 12:30:00,29.99,30.0,29.91,29.96,7500.0,28.767,28.7766,28.6903,28.7382,7500.0
2010-06-29 13:00:00,29.95,29.95,29.9,29.95,8700.0,28.7286,28.7286,28.6807,28.7286,8700.0
2010-06-29 13:30:00,29.95,30.02,29.89,30.0,22800.0,28.7286,28.7958,28.6711,28.7766,22800.0
2010-06-29 14:00:00,30.03,30.12,30.01,30.11,4500.0,28.8054,28.8917,28.7862,28.8821,4500.0
2010-06-29 14:30:00,30.08,30.08,29.78,29.79,16800.0,28.8533,28.8533,28.5656,28.5752,16800.0
2010-06-29 15:00:00,29.78,29.93,29.71,29.75,29100.0,28.5656,28.7095,28.4984,28.5368,29100.0
2010-06-29 15:30:00,29.76,29.8,29.64,29.73,57500.0,28.5464,28.5848,28.4313,28.5176,57500.0
2010-06-30 09:30:00,29.59,30.52,29.5,30.41,38300.0,28.3833,29.2754,28.297,29.1699,38300.0
2010-06-30 10:00:00,30.37,30.45,30.0,30.0,37000.0,29.1315,29.2083,28.7766,28.7766,37000.0
2010-06-30 10:30:00,30.13,30.35,30.13,30.17,21800.0,28.9013,29.1123,28.9013,28.9397,21800.0
2010-06-30 11:00:00,30.2,30.22,30.13,30.19,25300.0,28.9684,28.9876,28.9013,28.9589,25300.0
2010-06-30 11:30:00,30.2,30.22,30.16,30.17,16200.0,28.9684,28.9876,28.9301,28.9397,16200.0
2010-06-30 12:00:00,30.16,30.36,30.15,30.35,34400.0,28.9301,29.1219,28.9205,29.1123,34400.0
2010-06-30 12:30:00,30.33,30.34,30.1,30.23,23800.0,29.0931,29.1027,28.8725,28.9972,23800.0
2010-06-30 13:00:00,30.23,30.23,30.03,30.05,27300.0,28.9972,28.9972,28.8054,28.8246,27300.0
2010-06-30 13:30:00,30.04,30.07,30.01,30.02,17400.0,28.815,28.8437,28.7862,28.7958,17400.0
2010-06-30 14:00:00,30.01,30.04,29.95,29.96,15200.0,28.7862,28.815,28.7286,28.7382,15200.0
2010-06-30 14:30:00,29.95,30.0,29.86,29.97,25000.0,28.7286,28.7766,28.6423,28.7478,25000.0
2010-06-30 15:00:00,29.95,29.95,29.8,29.9,28500.0,28.7286,28.7286,28.5848,28.6807,28500.0
2010-06-30 15:30:00,29.91,29.91,29.65,29.9,109100.0,28.6903,28.6903,28.4409,28.6807,109100.0
2010-07-01 09:30:00,30.09,30.34,29.82,30.05,68400.0,28.8629,29.1027,28.6039,28.8246,68400.0
2010-07-01 10:00:00,30.05,30.2,29.6,30.08,59200.0,28.8246,28.9684,28.3929,28.8533,59200.0
2010-07-01 10:30:00,30.09,30.16,29.95,29.98,28900.0,28.8629,28.9301,28.7286,28.7574,28900.0
2010-07-01 11:00:00,29.98,30.05,29.82,30.03,26800.0,28.7574,28.8246,28.6039,28.8054,26800.0
2010-07-01 11:30:00,30.03,30.06,29.97,30.0,51500.0,28.8054,28.8342,28.7478,28.7766,51500.0
2010-07-01 12:00:00,30.0,30.02,29.94,30.0,62300.0,28.7766,28.7958,28.719,28.7766,62300.0
2010-07-01 12:30:00,30.0,30.05,29.98,30.0,53900.0,28.7766,28.8246,28.7574,28.7766,53900.0
2010-07-01 13:00:00,30.0,30.04,29.99,30.0,20400.0,28.7766,28.815,28.767,28.7766,20400.0
2010-07-01 13:30:00,30.0,30.16,29.95,30.16,51500.0,28.7766,28.9301,28.7286,28.9301,51500.0
2010-07-01 14:00:00,30.16,30.29,30.11,30.21,34100.0,28.9301,29.0548,28.8821,28.978,34100.0
2010-07-01 14:30:00,30.23,30.27,29.98,30.03,19800.0,28.9972,29.0356,28.7574,28.8054,19800.0
2010-07-01 15:00:00,30.03,30.23,30.03,30.19,33600.0,28.8054,28.9972,28.8054,28.9589,33600.0
2010-07-01 15:30:00,30.19,30.28,30.14,30.22,61400.0,28.9589,29.0452,28.9109,28.9876,61400.0
2010-07-02 09:30:00,30.46,30.72,30.28,30.42,54900.0,29.2178,29.4672,29.0452,29.1795,54900.0
2010-07-02 10:00:00,30.43,30.44,30.33,30.44,31700.0,29.1891,29.1987,29.0931,29.1987,31700.0
2010-07-02 10:30:00,30.44,30.5,30.28,30.34,32500.0,29.1987,29.2562,29.0452,29.1027,32500.0
2010-07-02 11:00:00,30.34,30.35,30.3,30.34,33800.0,29.1027,29.1123,29.0644,29.1027,33800.0
2010-07-02 11:30:00,30.34,30.35,30.3,30.33,40300.0,29.1027,29.1123,29.0644,29.0931,40300.0
2010-07-02 12:00:00,30.32,30.33,30.16,30.18,18300.0,29.0836,29.0931,28.9301,28.9493,18300.0
2010-07-02 12:30:00,30.16,30.17,29.97,29.99,20200.0,28.9301,28.9397,28.7478,28.767,20200.0
2010-07-02 13:00:00,29.99,30.1,29.93,30.02,12100.0,28.767,28.8725,28.7095,28.7958,12100.0
2010-07-02 13:30:00,30.01,30.18,30.01,30.18,14800.0,28.7862,28.9493,28.7862,28.9493,14800.0
2010-07-02 14:00:00,30.17,30.17,30.02,30.08,19700.0,28.9397,28.9397,28.7958,28.8533,19700.0
2010-07-02 14:30:00,30.06,30.19,30.01,30.05,24600.0,28.8342,28.9589,28.7862,28.8246,24600.0
2010-07-02 15:00:00,30.03,30.13,29.98,30.11,17000.0,28.8054,28.9013,28.7574,28.8821,17000.0
2010-07-02 15:30:00,30.11,30.26,30.08,30.13,33000.0,28.8821,29.026,28.8533,28.9013,33000.0
2010-07-06 09:30:00,30.35,30.35,30.16,30.16,19000.0,29.1123,29.1123,28.9301,28.9301,19000.0
2010-07-06 10:00:00,30.14,30.15,29.97,30.08,59700.0,28.9109,28.9205,28.7478,28.8533,59700.0
2010-07-06 10:30:00,30.07,30.21,30.07,30.14,33800.0,28.8437,28.978,28.8437,28.9109,33800.0
2010-07-06 11:00:00,30.14,30.19,30.14,30.16,6100.0,28.9109,28.9589,28.9109,28.9301,6100.0
2010-07-06 11:30:00,30.15,30.18,30.08,30.12,7400.0,28.9205,28.9493,28.8533,28.8917,7400.0
2010-07-06 12:00:00,30.17,30.17,29.97,29.99,8200.0,28.9397,28.9397,28.7478,28.767,8200.0
2010-07-06 12:30:00,30.0,30.02,29.9,29.92,6000.0,28.7766,28.7958,28.6807,28.6999,6000.0
2010-07-06 13:00:00,29.94,29.98,29.9,29.92,9400.0,28.719,28.7574,28.6807,28.6999,9400.0
2010-07-06 13:30:00,29.91,29.95,29.76,29.91,22400.0,28.6903,28.7286,28.5464,28.6903,22400.0
2010-07-06 14:00:00,29.92,30.02,29.8,29.96,13700.0,28.6999,28.7958,28.5848,28.7382,13700.0
2010-07-06 14:30:00,29.95,30.0,29.83,29.96,15800.0,28.7286,28.7766,28.6135,28.7382,15800.0
2010-07-06 15:00:00,29.97,30.07,29.97,30.01,22400.0,28.7478,28.8437,28.7478,28.7862,22400.0
2010-07-06 15:30:00,30.01,30.08,29.93,30.04,154600.0,28.7862,28.8533,28.7095,28.815,154600.0
2010-07-07 09:30:00,30.05,30.05,29.63,29.63,18000.0,28.8246,28.8246,28.4217,28.4217,18000.0
2010-07-07 10:00:00,29.62,29.68,29.56,29.56,18400.0,28.4121,28.4697,28.3545,28.3545,18400.0
2010-07-07 10:30:00,29.57,29.6,29.54,29.55,22500.0,28.3641,28.3929,28.3354,28.345,22500.0
2010-07-07 11:00:00,29.56,29.56,29.43,29.5,23000.0,28.3545,28.3545,28.2298,28.297,23000.0
2010-07-07 11:30:00,29.5,29.5,29.45,29.45,7400.0,28.297,28.297,28.249,28.249,7400.0
2010-07-07 12:00:00,29.45,29.46,29.35,29.42,19700.0,28.249,28.2586,28.1531,28.2203,19700.0
2010-07-07 12:30:00,29.43,29.49,29.42,29.49,8900.0,28.2298,28.2874,28.2203,28.2874,8900.0
2010-07-07 13:00:00,29.48,29.6,29.47,29.57,20000.0,28.2778,28.3929,28.2682,28.3641,20000.0
2010-07-07 13:30:00,29.59,29.6,29.48,29.5,22800.0,28.3833,28.3929,28.2778,28.297,22800.0
2010-07-07 14:00:00,29.49,29.62,29.48,29.52,16300.0,28.2874,28.4121,28.2778,28.3162,16300.0
2010-07-07 14:30:00,29.53,29.6,29.5,29.59,44300.0,28.3258,28.3929,28.297,28.3833,44300.0
2010-07-07 15:00:00,29.58,29.62,29.56,29.6,38300.0,28.3737,28.4121,28.3545,28.3929,38300.0
2010-07-07 15:30:00,29.61,29.63,29.56,29.59,65500.0,28.4025,28.4217,28.3545,28.3833,65500.0
2010-07-08 09:30:00,29.58,29.7,29.47,29.64,55000.0,28.3737,28.4888,28.2682,28.4313,55000.0
2010-07-08 10:00:00,29.65,29.66,29.58,29.62,87900.0,28.4409,28.4505,28.3737,28.4121,87900.0
2010-07-08 10:30:00,29.61,29.63,29.59,29.61,36200.0,28.4025,28.4217,28.3833,28.4025,36200.0
2010-07-08 11:00:00,29.61,29.62,29.59,29.6,18400.0,28.4025,28.4121,28.3833,28.3929,18400.0
2010-07-08 11:30:00,29.6,29.61,29.58,29.6,19800.0,28.3929,28.4025,28.3737,28.3929,19800.0
2010-07-08 12:00:00,29.6,29.6,29.59,29.59,6300.0,28.3929,28.3929,28.3833,28.3833,6300.0
2010-07-08 12:30:00,29.6,29.6,29.58,29.59,11200.0,28.3929,28.3929,28.3737,28.3833,11200.0
2010-07-08 13:00:00,29.6,29.62,29.58,29.59,9800.0,28.3929,28.4121,28.3737,28.3833,9800.0
2010-07-08 13:30:00,29.6,29.6,29.59,29.59,5100.0,28.3929,28.3929,28.3833,28.3833,5100.0
2010-07-08 14:00:00,29.6,29.6,29.58,29.59,5600.0,28.3929,28.3929,28.3737,28.3833,5600.0
2010-07-08 14:30:00,29.6,29.6,29.57,29.58,25800.0,28.3929,28.3929,28.3641,28.3737,25800.0
2010-07-08 15:00:00,29.58,29.6,29.52,29.57,13200.0,28.3737,28.3929,28.3162,28.3641,13200.0
2010-07-08 15:30:00,29.58,29.6,29.4,29.41,75600.0,28.3737,28.3929,28.2011,28.2107,75600.0
2010-07-09 09:30:00,29.36,29.5,29.21,29.5,10300.0,28.1627,28.297,28.0188,28.297,10300.0
2010-07-09 10:00:00,29.47,29.53,29.42,29.5,5600.0,28.2682,28.3258,28.2203,28.297,5600.0
2010-07-09 10:30:00,29.49,29.68,29.42,29.64,6700.0,28.2874,28.4697,28.2203,28.4313,6700.0
2010-07-09 11:00:00,29.6,29.78,29.44,29.49,34300.0,28.3929,28.5656,28.2394,28.2874,34300.0
2010-07-09 11:30:00,29.49,29.49,29.3,29.33,19200.0,28.2874,28.2874,28.1051,28.1339,19200.0
2010-07-09 12:00:00,29.33,29.33,29.16,29.3,32800.0,28.1339,28.1339,27.9709,28.1051,32800.0
2010-07-09 12:30:00,29.3,29.3,29.24,29.26,14800.0,28.1051,28.1051,28.0476,28.0668,14800.0
2010-07-09 13:00:00,29.22,29.23,29.12,29.12,11400.0,28.0284,28.038,27.9325,27.9325,11400.0
2010-07-09 13:30:00,29.14,29.25,29.14,29.2,22100.0,27.9517,28.0572,27.9517,28.0092,22100.0
2010-07-09 14:00:00,29.19,29.25,29.18,29.2,18300.0,27.9996,28.0572,27.99,28.0092,18300.0
2010-07-09 14:30:00,29.19,29.35,29.11,29.3,34000.0,27.9996,28.1531,27.9229,28.1051,34000.0
2010-07-09 15:00:00,29.31,29.47,29.31,29.34,30900.0,28.1147,28.2682,28.1147,28.1435,30900.0
2010-07-09 15:30:00,29.34,29.4,29.3,29.38,76600.0,28.1435,28.2011,28.1051,28.1819,76600.0
2010-07-12 09:30:00,29.22,29.8,29.22,29.68,13400.0,28.0284,28.5848,28.0284,28.4697,13400.0
2010-07-12 10:00:00,29.71,29.72,29.42,29.45,5400.0,28.4984,28.508,28.2203,28.249,5400.0
2010-07-12 10:30:00,29.45,29.5,29.4,29.41,14800.0,28.249,28.297,28.2011,28.2107,14800.0
2010-07-12 11:00:00,29.4,29.44,29.37,29.41,11400.0,28.2011,28.2394,28.1723,28.2107,11400.0
2010-07-12 11:30:00,29.44,29.45,29.39,29.4,66400.0,28.2394,28.249,28.1915,28.2011,66400.0
2010-07-12 12:00:00,29.4,29.5,29.4,29.43,22900.0,28.2011,28.297,28.2011,28.2298,22900.0
2010-07-12 12:30:00,29.41,29.47,29.3,29.3,15200.0,28.2107,28.2682,28.1051,28.1051,15200.0
2010-07-12 13:00:00,29.35,29.41,29.31,29.4,7700.0,28.1531,28.2107,28.1147,28.2011,7700.0
2010-07-12 13:30:00,29.39,29.41,29.34,29.4,5700.0,28.1915,28.2107,28.1435,28.2011,5700.0
2010-07-12 14:00:00,29.39,29.44,29.38,29.41,7000.0,28.1915,28.2394,28.1819,28.2107,7000.0
2010-07-12 14:30:00,29.42,29.45,29.39,29.4,22500.0,28.2203,28.249,28.1915,28.2011,22500.0
2010-07-12 15:00:00,29.4,29.4,29.3,29.34,25400.0,28.2011,28.2011,28.1051,28.1435,25400.0
2010-07-12 15:30:00,29.34,29.36,29.15,29.19,116700.0,28.1435,28.1627,27.9613,27.9996,116700.0
2010-07-13 09:30:00,29.41,29.41,29.12,29.21,215500.0,28.2107,28.2107,27.9325,28.0188,215500.0
2010-07-13 10:00:00,29.21,29.26,28.91,29.08,77300.0,28.0188,28.0668,27.7311,27.8941,77300.0
2010-07-13 10:30:00,29.09,29.27,28.97,29.19,26400.0,27.9037,28.0764,27.7886,27.9996,26400.0
2010-07-13 11:00:00,29.21,29.29,29.21,29.25,9900.0,28.0188,28.0956,28.0188,28.0572,9900.0
2010-07-13 11:30:00,29.25,29.29,29.24,29.25,27000.0,28.0572,28.0956,28.0476,28.0572,27000.0
2010-07-13 12:00:00,29.25,29.26,29.23,29.25,20200.0,28.0572,28.0668,28.038,28.0572,20200.0
2010-07-13 12:30:00,29.25,29.25,29.22,29.23,8500.0,28.0572,28.0572,28.0284,28.038,8500.0
2010-07-13 13:00:00,29.23,29.25,29.18,29.18,20000.0,28.038,28.0572,27.99,27.99,20000.0
2010-07-13 13:30:00,29.19,29.95,28.81,28.88,69900.0,27.9996,28.7286,27.6351,27.7023,69900.0
2010-07-13 14:00:00,28.88,29.26,28.88,29.25,34500.0,27.7023,28.0668,27.7023,28.0572,34500.0
2010-07-13 14:30:00,29.23,29.28,29.13,29.27,33300.0,28.038,28.086,27.9421,28.0764,33300.0
2010-07-13 15:00:00,29.27,29.35,29.16,29.18,26500.0,28.0764,28.1531,27.9709,27.99,26500.0
2010-07-13 15:30:00,29.18,29.25,29.14,29.21,120100.0,27.99,28.0572,27.9517,28.0188,120100.0
2010-07-14 09:30:00,29.25,29.25,28.97,29.21,17100.0,28.0572,28.0572,27.7886,28.0188,17100.0
2010-07-14 10:00:00,29.2,29.25,29.1,29.24,21600.0,28.0092,28.0572,27.9133,28.0476,21600.0
2010-07-14 10:30:00,29.23,29.29,29.07,29.19,133900.0,28.038,28.0956,27.8845,27.9996,133900.0
2010-07-14 11:00:00,29.18,29.28,29.17,29.23,38200.0,27.99,28.086,27.9804,28.038,38200.0
2010-07-14 11:30:00,29.23,29.31,29.22,29.26,28300.0,28.038,28.1147,28.0284,28.0668,28300.0
2010-07-14 12:00:00,29.26,29.31,29.22,29.3,33600.0,28.0668,28.1147,28.0284,28.1051,33600.0
2010-07-14 12:30:00,29.3,29.33,29.23,29.27,26600.0,28.1051,28.1339,28.038,28.0764,26600.0
2010-07-14 13:00:00,29.27,29.31,29.26,29.31,23800.0,28.0764,28.1147,28.0668,28.1147,23800.0
2010-07-14 13:30:00,29.31,29.32,29.25,29.28,18000.0,28.1147,28.1243,28.0572,28.086,18000.0
2010-07-14 14:00:00,29.3,29.37,29.26,29.33,16600.0,28.1051,28.1723,28.0668,28.1339,16600.0
2010-07-14 14:30:00,29.33,29.38,29.22,29.25,30300.0,28.1339,28.1819,28.0284,28.0572,30300.0
2010-07-14 15:00:00,29.25,29.32,29.24,29.29,21200.0,28.0572,28.1243,28.0476,28.0956,21200.0
2010-07-14 15:30:00,29.29,29.33,29.22,29.31,55400.0,28.0956,28.1339,28.0284,28.1147,55400.0
2010-07-15 09:30:00,29.23,29.46,29.11,29.44,6700.0,28.038,28.2586,27.9229,28.2394,6700.0
2010-07-15 10:00:00,29.44,29.45,29.24,29.3,11900.0,28.2394,28.249,28.0476,28.1051,11900.0
2010-07-15 10:30:00,29.29,29.33,29.22,29.33,124000.0,28.0956,28.1339,28.0284,28.1339,124000.0
2010-07-15 11:00:00,29.33,29.33,29.25,29.29,35900.0,28.1339,28.1339,28.0572,28.0956,35900.0
2010-07-15 11:30:00,29.28,29.29,29.13,29.16,58300.0,28.086,28.0956,27.9421,27.9709,58300.0
2010-07-15 12:00:00,29.16,29.17,29.13,29.14,17100.0,27.9709,27.9804,27.9421,27.9517,17100.0
2010-07-15 12:30:00,29.14,29.15,29.08,29.09,12100.0,27.9517,27.9613,27.8941,27.9037,12100.0
2010-07-15 13:00:00,29.08,29.08,28.98,29.06,19200.0,27.8941,27.8941,27.7982,27.8749,19200.0
2010-07-15 13:30:00,29.06,29.08,29.01,29.03,17400.0,27.8749,27.8941,27.827,27.8462,17400.0
2010-07-15 14:00:00,29.01,29.05,28.99,28.99,13800.0,27.827,27.8653,27.8078,27.8078,13800.0
2010-07-15 14:30:00,28.99,29.0,28.98,28.99,11600.0,27.8078,27.8174,27.7982,27.8078,11600.0
2010-07-15 15:00:00,28.99,29.0,28.94,28.99,21700.0,27.8078,27.8174,27.7598,27.8078,21700.0
2010-07-15 15:30:00,29.0,29.0,28.95,29.0,58600.0,27.8174,27.8174,27.7694,27.8174,58600.0
2010-07-16 09:30:00,28.9,29.25,28.9,29.09,39400.0,27.7215,28.0572,27.7215,27.9037,39400.0
2010-07-16 10:00:00,29.09,29.1,28.9,28.95,22000.0,27.9037,27.9133,27.7215,27.7694,22000.0
2010-07-16 10:30:00,28.93,28.93,28.85,28.91,27100.0,27.7502,27.7502,27.6735,27.7311,27100.0
2010-07-16 11:00:00,28.9,28.95,28.81,28.88,60100.0,27.7215,27.7694,27.6351,27.7023,60100.0
2010-07-16 11:30:00,28.88,28.88,28.84,28.85,14700.0,27.7023,27.7023,27.6639,27.6735,14700.0
2010-07-16 12:00:00,28.85,28.86,28.79,28.84,18000.0,27.6735,27.6831,27.6159,27.6639,18000.0
2010-07-16 12:30:00,28.83,28.86,28.79,28.86,18500.0,27.6543,27.6831,27.6159,27.6831,18500.0
2010-07-16 13:00:00,28.87,29.0,28.81,28.89,38900.0,27.6927,27.8174,27.6351,27.7119,38900.0
2010-07-16 13:30:00,28.89,29.01,28.86,29.0,59900.0,27.7119,27.827,27.6831,27.8174,59900.0
2010-07-16 14:00:00,29.0,29.01,28.9,28.91,30700.0,27.8174,27.827,27.7215,27.7311,30700.0
2010-07-16 14:30:00,28.91,28.96,28.79,28.79,26700.0,27.7311,27.779,27.6159,27.6159,26700.0
2010-07-16 15:00:00,28.79,28.92,28.75,28.85,28400.0,27.6159,27.7406,27.5776,27.6735,28400.0
2010-07-16 15:30:00,28.85,28.92,28.77,28.84,31500.0,27.6735,27.7406,27.5968,27.6639,31500.0
2010-07-19 09:30:00,28.8,29.05,28.76,28.76,4200.0,27.6255,27.8653,27.5872,27.5872,4200.0
2010-07-19 10:00:00,28.76,28.9,28.75,28.88,220900.0,27.5872,27.7215,27.5776,27.7023,220900.0
2010-07-19 10:30:00,28.86,28.9,28.83,28.86,19800.0,27.6831,27.7215,27.6543,27.6831,19800.0
2010-07-19 11:00:00,28.89,28.89,28.83,28.85,8300.0,27.7119,27.7119,27.6543,27.6735,8300.0
2010-07-19 11:30:00,28.86,28.9,28.85,28.87,13500.0,27.6831,27.7215,27.6735,27.6927,13500.0
2010-07-19 12:00:00,28.86,28.88,28.83,28.86,13700.0,27.6831,27.7023,27.6543,27.6831,13700.0
2010-07-19 12:30:00,28.86,28.88,28.64,28.75,15400.0,27.6831,27.7023,27.4721,27.5776,15400.0
2010-07-19 13:00:00,28.75,28.82,28.75,28.78,4300.0,27.5776,27.6447,27.5776,27.6064,4300.0
2010-07-19 13:30:00,28.76,28.82,28.75,28.79,3900.0,27.5872,27.6447,27.5776,27.6159,3900.0
2010-07-19 14:00:00,28.82,28.83,28.75,28.8,4200.0,27.6447,27.6543,27.5776,27.6255,4200.0
2010-07-19 14:30:00,28.79,28.89,28.79,28.8,19400.0,27.6159,27.7119,27.6159,27.6255,19400.0
2010-07-19 15:00:00,28.81,28.88,28.66,28.77,31500.0,27.6351,27.7023,27.4912,27.5968,31500.0
2010-07-19 15:30:00,28.76,28.84,28.7,28.78,23800.0,27.5872,27.6639,27.5296,27.6064,23800.0
2010-07-20 09:30:00,28.52,28.86,28.45,28.45,18700.0,27.357,27.6831,27.2898,27.2898,18700.0
2010-07-20 10:00:00,28.51,28.56,28.44,28.53,5100.0,27.3474,27.3953,27.2802,27.3665,5100.0
2010-07-20 10:30:00,28.51,28.56,28.48,28.5,3900.0,27.3474,27.3953,27.3186,27.3378,3900.0
2010-07-20 11:00:00,28.49,28.55,28.44,28.55,20800.0,27.3282,27.3857,27.2802,27.3857,20800.0
2010-07-20 11:30:00,28.55,28.56,28.42,28.45,6100.0,27.3857,27.3953,27.261,27.2898,6100.0
2010-07-20 12:00:00,28.45,28.56,28.45,28.48,18900.0,27.2898,27.3953,27.2898,27.3186,18900.0
2010-07-20 12:30:00,28.49,28.53,28.44,28.51,5800.0,27.3282,27.3665,27.2802,27.3474,5800.0
2010-07-20 13:00:00,28.51,28.7,28.46,28.6,49800.0,27.3474,27.5296,27.2994,27.4337,49800.0
2010-07-20 13:30:00,28.62,28.81,28.62,28.77,11300.0,27.4529,27.6351,27.4529,27.5968,11300.0
2010-07-20 14:00:00,28.77,28.77,28.63,28.66,8300.0,27.5968,27.5968,27.4625,27.4912,8300.0
2010-07-20 14:30:00,28.63,28.81,28.63,28.76,131000.0,27.4625,27.6351,27.4625,27.5872,131000.0
2010-07-20 15:00:00,28.8,28.85,28.74,28.79,21800.0,27.6255,27.6735,27.568,27.6159,21800.0
2010-07-20 15:30:00,28.78,28.81,28.69,28.8,67000.0,27.6064,27.6351,27.52,27.6255,67000.0
2010-07-21 09:30:00,28.85,28.95,28.62,28.64,10200.0,27.6735,27.7694,27.4529,27.4721,10200.0
2010-07-21 10:00:00,28.63,28.81,28.41,28.76,79300.0,27.4625,27.6351,27.2514,27.5872,79300.0
2010-07-21 10:30:00,28.76,28.78,28.65,28.73,23400.0,27.5872,27.6064,27.4817,27.5584,23400.0
2010-07-21 11:00:00,28.73,28.74,28.61,28.7,114000.0,27.5584,27.568,27.4433,27.5296,114000.0
2010-07-21 11:30:00,28.7,29.0,28.7,28.91,51300.0,27.5296,27.8174,27.5296,27.7311,51300.0
2010-07-21 12:00:00,28.93,29.1,28.88,28.95,39500.0,27.7502,27.9133,27.7023,27.7694,39500.0
2010-07-21 12:30:00,28.95,29.21,28.87,29.21,46400.0,27.7694,28.0188,27.6927,28.0188,46400.0
2010-07-21 13:00:00,29.17,29.27,29.12,29.18,27700.0,27.9804,28.0764,27.9325,27.99,27700.0
2010-07-21 13:30:00,29.21,29.26,29.11,29.18,24600.0,28.0188,28.0668,27.9229,27.99,24600.0
2010-07-21 14:00:00,29.18,29.18,28.8,28.88,35700.0,27.99,27.99,27.6255,27.7023,35700.0
2010-07-21 14:30:00,28.91,28.95,28.57,28.57,51100.0,27.7311,27.7694,27.4049,27.4049,51100.0
2010-07-21 15:00:00,28.58,28.72,28.5,28.7,29000.0,27.4145,27.5488,27.3378,27.5296,29000.0
2010-07-21 15:30:00,28.69,28.74,28.45,28.48,191400.0,27.52,27.568,27.2898,27.3186,191400.0
2010-07-22 09:30:00,28.67,28.77,28.64,28.72,12300.0,27.5008,27.5968,27.4721,27.5488,12300.0
2010-07-22 10:00:00,28.74,28.79,28.63,28.67,16600.0,27.568,27.6159,27.4625,27.5008,16600.0
2010-07-22 10:30:00,28.66,28.77,28.66,28.73,9300.0,27.4912,27.5968,27.4912,27.5584,9300.0
2010-07-22 11:00:00,28.73,28.76,28.67,28.74,11500.0,27.5584,27.5872,27.5008,27.568,11500.0
2010-07-22 11:30:00,28.74,28.75,28.69,28.75,10200.0,27.568,27.5776,27.52,27.5776,10200.0
2010-07-22 12:00:00,28.74,28.81,28.73,28.73,7800.0,27.568,27.6351,27.5584,27.5584,7800.0
2010-07-22 12:30:00,28.74,28.75,28.73,28.74,5800.0,27.568,27.5776,27.5584,27.568,5800.0
2010-07-22 13:00:00,28.75,28.75,28.72,28.73,4500.0,27.5776,27.5776,27.5488,27.5584,4500.0
2010-07-22 13:30:00,28.72,28.73,28.68,28.72,8500.0,27.5488,27.5584,27.5104,27.5488,8500.0
2010-07-22 14:00:00,28.74,28.82,28.74,28.82,4400.0,27.568,27.6447,27.568,27.6447,4400.0
2010-07-22 14:30:00,28.82,28.84,28.74,28.77,11400.0,27.6447,27.6639,27.568,27.5968,11400.0
2010-07-22 15:00:00,28.78,28.88,28.74,28.85,17600.0,27.6064,27.7023,27.568,27.6735,17600.0
2010-07-22 15:30:00,28.85,28.85,28.7,28.78,33800.0,27.6735,27.6735,27.5296,27.6064,33800.0
2010-07-23 09:30:00,28.88,29.03,28.86,29.03,9200.0,27.7023,27.8462,27.6831,27.8462,9200.0
2010-07-23 10:00:00,29.03,29.25,29.02,29.25,12300.0,27.8462,28.0572,27.8366,28.0572,12300.0
2010-07-23 10:30:00,29.24,29.25,29.14,29.16,6500.0,28.0476,28.0572,27.9517,27.9709,6500.0
2010-07-23 11:00:00,29.15,29.25,29.15,29.25,29000.0,27.9613,28.0572,27.9613,28.0572,29000.0
2010-07-23 11:30:00,29.25,29.25,29.15,29.17,5000.0,28.0572,28.0572,27.9613,27.9804,5000.0
2010-07-23 12:00:00,29.17,29.23,29.15,29.2,23600.0,27.9804,28.038,27.9613,28.0092,23600.0
2010-07-23 12:30:00,29.2,29.23,29.15,29.17,13900.0,28.0092,28.038,27.9613,27.9804,13900.0
2010-07-23 13:00:00,29.18,29.34,29.15,29.29,73000.0,27.99,28.1435,27.9613,28.0956,73000.0
2010-07-23 13:30:00,29.3,29.5,29.27,29.45,15600.0,28.1051,28.297,28.0764,28.249,15600.0
2010-07-23 14:00:00,29.43,29.5,29.37,29.48,36900.0,28.2298,28.297,28.1723,28.2778,36900.0
2010-07-23 14:30:00,29.48,29.6,29.45,29.48,14700.0,28.2778,28.3929,28.249,28.2778,14700.0
2010-07-23 15:00:00,29.47,29.6,29.36,29.38,35000.0,28.2682,28.3929,28.1627,28.1819,35000.0
2010-07-23 15:30:00,29.4,29.5,29.37,29.45,55600.0,28.2011,28.297,28.1723,28.249,55600.0
2010-07-26 09:30:00,29.5,29.5,29.13,29.45,15800.0,28.297,28.297,27.9421,28.249,15800.0
2010-07-26 10:00:00,29.44,29.78,29.44,29.77,29600.0,28.2394,28.5656,28.2394,28.556,29600.0
2010-07-26 10:30:00,29.77,30.15,29.76,29.91,49700.0,28.556,28.9205,28.5464,28.6903,49700.0
2010-07-26 11:00:00,29.97,30.03,29.71,29.9,11300.0,28.7478,28.8054,28.4984,28.6807,11300.0
2010-07-26 11:30:00,29.9,29.9,29.7,29.81,12600.0,28.6807,28.6807,28.4888,28.5944,12600.0
2010-07-26 12:00:00,29.8,29.8,29.69,29.71,6500.0,28.5848,28.5848,28.4792,28.4984,6500.0
2010-07-26 12:30:00,29.71,29.93,29.67,29.86,14100.0,28.4984,28.7095,28.4601,28.6423,14100.0
2010-07-26 13:00:00,29.86,30.0,29.71,29.99,15200.0,28.6423,28.7766,28.4984,28.767,15200.0
2010-07-26 13:30:00,29.99,30.03,29.92,29.92,15600.0,28.767,28.8054,28.6999,28.6999,15600.0
2010-07-26 14:00:00,29.89,30.06,29.87,29.97,17900.0,28.6711,28.8342,28.6519,28.7478,17900.0
2010-07-26 14:30:00,29.94,30.02,29.86,29.92,8200.0,28.719,28.7958,28.6423,28.6999,8200.0
2010-07-26 15:00:00,29.91,30.09,29.81,30.03,79700.0,28.6903,28.8629,28.5944,28.8054,79700.0
2010-07-26 15:30:00,30.04,30.04,29.86,29.97,40800.0,28.815,28.815,28.6423,28.7478,40800.0
2010-07-27 09:30:00,30.0,30.09,29.9,29.99,9400.0,28.7766,28.8629,28.6807,28.767,9400.0
2010-07-27 10:00:00,29.95,30.07,29.92,29.94,5000.0,28.7286,28.8437,28.6999,28.719,5000.0
2010-07-27 10:30:00,29.95,29.99,29.95,29.99,3800.0,28.7286,28.767,28.7286,28.767,3800.0
2010-07-27 11:00:00,29.98,29.98,29.78,29.79,6400.0,28.7574,28.7574,28.5656,28.5752,6400.0
2010-07-27 11:30:00,29.8,29.9,29.76,29.87,40300.0,28.5848,28.6807,28.5464,28.6519,40300.0
2010-07-27 12:00:00,29.84,29.9,29.84,29.86,4200.0,28.6231,28.6807,28.6231,28.6423,4200.0
2010-07-27 12:30:00,29.86,29.87,29.75,29.76,4000.0,28.6423,28.6519,28.5368,28.5464,4000.0
2010-07-27 13:00:00,29.76,29.76,29.66,29.74,5600.0,28.5464,28.5464,28.4505,28.5272,5600.0
2010-07-27 13:30:00,29.74,29.82,29.71,29.71,15700.0,28.5272,28.6039,28.4984,28.4984,15700.0
2010-07-27 14:00:00,29.71,29.75,29.7,29.71,6500.0,28.4984,28.5368,28.4888,28.4984,6500.0
2010-07-27 14:30:00,29.71,29.75,29.7,29.73,8200.0,28.4984,28.5368,28.4888,28.5176,8200.0
2010-07-27 15:00:00,29.73,29.77,29.6,29.73,20000.0,28.5176,28.556,28.3929,28.5176,20000.0
2010-07-27 15:30:00,29.74,29.74,29.5,29.56,32900.0,28.5272,28.5272,28.297,28.3545,32900.0
2010-07-28 09:30:00,29.42,29.49,29.31,29.31,15100.0,28.2203,28.2874,28.1147,28.1147,15100.0
2010-07-28 10:00:00,29.33,29.42,29.19,29.39,51700.0,28.1339,28.2203,27.9996,28.1915,51700.0
2010-07-28 10:30:00,29.38,29.68,29.38,29.44,21700.0,28.1819,28.4697,28.1819,28.2394,21700.0
2010-07-28 11:00:00,29.44,29.44,29.12,29.12,12700.0,28.2394,28.2394,27.9325,27.9325,12700.0
2010-07-28 11:30:00,29.12,29.12,29.04,29.08,7900.0,27.9325,27.9325,27.8558,27.8941,7900.0
2010-07-28 12:00:00,29.07,29.08,28.99,29.01,16900.0,27.8845,27.8941,27.8078,27.827,16900.0
2010-07-28 12:30:00,29.01,29.06,29.01,29.05,8300.0,27.827,27.8749,27.827,27.8653,8300.0
2010-07-28 13:00:00,29.06,29.17,29.02,29.17,9600.0,27.8749,27.9804,27.8366,27.9804,9600.0
2010-07-28 13:30:00,29.17,29.33,29.17,29.22,11600.0,27.9804,28.1339,27.9804,28.0284,11600.0
2010-07-28 14:00:00,29.21,29.23,29.14,29.15,5200.0,28.0188,28.038,27.9517,27.9613,5200.0
2010-07-28 14:30:00,29.16,29.22,29.14,29.2,8600.0,27.9709,28.0284,27.9517,28.0092,8600.0
2010-07-28 15:00:00,29.2,29.21,29.09,29.15,18300.0,28.0092,28.0188,27.9037,27.9613,18300.0
2010-07-28 15:30:00,29.15,29.18,29.03,29.16,57900.0,27.9613,27.99,27.8462,27.9709,57900.0
2010-07-29 09:30:00,29.2,29.56,29.2,29.4,11200.0,28.0092,28.3545,28.0092,28.2011,11200.0
2010-07-29 10:00:00,29.39,29.57,29.34,29.4,16500.0,28.1915,28.3641,28.1435,28.2011,16500.0
2010-07-29 10:30:00,29.42,29.6,29.41,29.58,9000.0,28.2203,28.3929,28.2107,28.3737,9000.0
2010-07-29 11:00:00,29.58,29.59,29.35,29.35,10400.0,28.3737,28.3833,28.1531,28.1531,10400.0
2010-07-29 11:30:00,29.35,29.35,29.13,29.25,10100.0,28.1531,28.1531,27.9421,28.0572,10100.0
2010-07-29 12:00:00,29.21,29.22,29.02,29.03,12200.0,28.0188,28.0284,27.8366,27.8462,12200.0
2010-07-29 12:30:00,29.05,29.1,28.94,29.1,16500.0,27.8653,27.9133,27.7598,27.9133,16500.0
2010-07-29 13:00:00,29.12,29.12,29.05,29.06,4900.0,27.9325,27.9325,27.8653,27.8749,4900.0
2010-07-29 13:30:00,29.09,29.12,29.09,29.1,2100.0,27.9037,27.9325,27.9037,27.9133,2100.0
2010-07-29 14:00:00,29.11,29.33,29.09,29.28,9300.0,27.9229,28.1339,27.9037,28.086,9300.0
2010-07-29 14:30:00,29.3,29.32,29.18,29.18,9300.0,28.1051,28.1243,27.99,27.99,9300.0
2010-07-29 15:00:00,29.2,29.36,29.19,29.24,11500.0,28.0092,28.1627,27.9996,28.0476,11500.0
2010-07-29 15:30:00,29.25,29.28,29.09,29.15,11000.0,28.0572,28.086,27.9037,27.9613,11000.0
2010-07-30 09:30:00,28.93,29.03,28.75,28.99,7500.0,27.7502,27.8462,27.5776,27.8078,7500.0
2010-07-30 10:00:00,29.01,29.12,29.0,29.04,2300.0,27.827,27.9325,27.8174,27.8558,2300.0
2010-07-30 10:30:00,29.04,29.38,29.03,29.37,9000.0,27.8558,28.1819,27.8462,28.1723,9000.0
2010-07-30 11:00:00,29.4,29.43,29.25,29.35,36700.0,28.2011,28.2298,28.0572,28.1531,36700.0
2010-07-30 11:30:00,29.36,29.59,29.36,29.59,20500.0,28.1627,28.3833,28.1627,28.3833,20500.0
2010-07-30 12:00:00,29.6,29.7,29.52,29.56,15500.0,28.3929,28.4888,28.3162,28.3545,15500.0
2010-07-30 12:30:00,29.55,29.62,29.51,29.57,7700.0,28.345,28.4121,28.3066,28.3641,7700.0
2010-07-30 13:00:00,29.6,29.66,29.53,29.55,7100.0,28.3929,28.4505,28.3258,28.345,7100.0
2010-07-30 13:30:00,29.55,29.56,29.48,29.5,18400.0,28.345,28.3545,28.2778,28.297,18400.0
2010-07-30 14:00:00,29.52,29.6,29.52,29.56,6700.0,28.3162,28.3929,28.3162,28.3545,6700.0
2010-07-30 14:30:00,29.58,29.7,29.58,29.69,4500.0,28.3737,28.4888,28.3737,28.4792,4500.0
2010-07-30 15:00:00,29.68,29.74,29.58,29.6,13800.0,28.4697,28.5272,28.3737,28.3929,13800.0
2010-07-30 15:30:00,29.61,29.83,29.58,29.67,83500.0,28.4025,28.6135,28.3737,28.4601,83500.0
2010-08-02 09:30:00,30.01,30.07,29.58,29.92,15400.0,28.7862,28.8437,28.3737,28.6999,15400.0
2010-08-02 10:00:00,29.93,30.05,29.89,29.91,16200.0,28.7095,28.8246,28.6711,28.6903,16200.0
2010-08-02 10:30:00,29.91,29.99,29.83,29.97,28300.0,28.6903,28.767,28.6135,28.7478,28300.0
2010-08-02 11:00:00,29.98,30.0,29.85,29.87,35400.0,28.7574,28.7766,28.6327,28.6519,35400.0
2010-08-02 11:30:00,29.87,29.94,29.76,29.77,13800.0,28.6519,28.719,28.5464,28.556,13800.0
2010-08-02 12:00:00,29.77,29.96,29.77,29.88,10700.0,28.556,28.7382,28.556,28.6615,10700.0
2010-08-02 12:30:00,29.9,29.93,29.69,29.73,13800.0,28.6807,28.7095,28.4792,28.5176,13800.0
2010-08-02 13:00:00,29.71,29.9,29.45,29.53,23200.0,28.4984,28.6807,28.249,28.3258,23200.0
2010-08-02 13:30:00,29.52,29.7,29.44,29.68,18900.0,28.3162,28.4888,28.2394,28.4697,18900.0
2010-08-02 14:00:00,29.68,29.74,29.57,29.6,51600.0,28.4697,28.5272,28.3641,28.3929,51600.0
2010-08-02 14:30:00,29.61,29.75,29.59,29.61,9600.0,28.4025,28.5368,28.3833,28.4025,9600.0
2010-08-02 15:00:00,29.6,29.71,29.38,29.41,49900.0,28.3929,28.4984,28.1819,28.2107,49900.0
2010-08-02 15:30:00,29.42,29.42,29.27,29.36,57200.0,28.2203,28.2203,28.0764,28.1627,57200.0
2010-08-03 09:30:00,29.41,29.58,29.29,29.32,41800.0,28.2107,28.3737,28.0956,28.1243,41800.0
2010-08-03 10:00:00,29.32,29.35,29.25,29.3,39700.0,28.1243,28.1531,28.0572,28.1051,39700.0
2010-08-03 10:30:00,29.3,29.33,29.2,29.21,15200.0,28.1051,28.1339,28.0092,28.0188,15200.0
2010-08-03 11:00:00,29.22,29.22,29.1,29.17,9100.0,28.0284,28.0284,27.9133,27.9804,9100.0
2010-08-03 11:30:00,29.17,29.32,29.17,29.29,23800.0,27.9804,28.1243,27.9804,28.0956,23800.0
2010-08-03 12:00:00,29.29,29.31,29.23,29.3,15700.0,28.0956,28.1147,28.038,28.1051,15700.0
2010-08-03 12:30:00,29.29,29.31,29.27,29.29,3600.0,28.0956,28.1147,28.0764,28.0956,3600.0
2010-08-03 13:00:00,29.28,29.3,29.27,29.3,3800.0,28.086,28.1051,28.0764,28.1051,3800.0
2010-08-03 13:30:00,29.3,29.3,29.23,29.24,4600.0,28.1051,28.1051,28.038,28.0476,4600.0
2010-08-03 14:00:00,29.25,29.3,29.25,29.28,3400.0,28.0572,28.1051,28.0572,28.086,3400.0
2010-08-03 14:30:00,29.29,29.3,29.15,29.26,18000.0,28.0956,28.1051,27.9613,28.0668,18000.0
2010-08-03 15:00:00,29.28,29.28,29.06,29.08,26600.0,28.086,28.086,27.8749,27.8941,26600.0
2010-08-03 15:30:00,29.09,29.1,28.76,28.81,62500.0,27.9037,27.9133,27.5872,27.6351,62500.0
2010-08-04 09:30:00,28.85,29.31,28.85,29.26,15600.0,27.6735,28.1147,27.6735,28.0668,15600.0
2010-08-04 10:00:00,29.27,29.27,29.22,29.23,13900.0,28.0764,28.0764,28.0284,28.038,13900.0
2010-08-04 10:30:00,29.22,29.22,29.11,29.17,8200.0,28.0284,28.0284,27.9229,27.9804,8200.0
2010-08-04 11:00:00,29.17,29.22,29.15,29.2,4800.0,27.9804,28.0284,27.9613,28.0092,4800.0
2010-08-04 11:30:00,29.2,29.4,29.19,29.33,10200.0,28.0092,28.2011,27.9996,28.1339,10200.0
2010-08-04 12:00:00,29.32,29.34,29.32,29.32,1500.0,28.1243,28.1435,28.1243,28.1243,1500.0
2010-08-04 12:30:00,29.3,29.31,29.24,29.31,2400.0,28.1051,28.1147,28.0476,28.1147,2400.0
2010-08-04 13:00:00,29.32,29.37,29.14,29.14,5000.0,28.1243,28.1723,27.9517,27.9517,5000.0
2010-08-04 13:30:00,29.19,29.27,29.18,29.22,3500.0,27.9996,28.0764,27.99,28.0284,3500.0
2010-08-04 14:00:00,29.22,29.26,29.21,29.21,5000.0,28.0284,28.0668,28.0188,28.0188,5000.0
2010-08-04 14:30:00,29.21,29.26,29.15,29.23,8200.0,28.0188,28.0668,27.9613,28.038,8200.0
2010-08-04 15:00:00,29.23,29.52,29.2,29.5,14500.0,28.038,28.3162,28.0092,28.297,14500.0
2010-08-04 15:30:00,29.52,29.53,29.42,29.44,27800.0,28.3162,28.3258,28.2203,28.2394,27800.0
2010-08-05 09:30:00,28.75,28.96,27.8,28.22,143300.0,27.5776,27.779,26.6663,27.0692,143300.0
2010-08-05 10:00:00,28.24,28.42,28.14,28.41,117100.0,27.0884,27.261,26.9925,27.2514,117100.0
2010-08-05 10:30:00,28.43,28.43,28.3,28.34,26800.0,27.2706,27.2706,27.1459,27.1843,26800.0
2010-08-05 11:00:00,28.35,28.57,28.33,28.57,40200.0,27.1939,27.4049,27.1747,27.4049,40200.0
2010-08-05 11:30:00,28.58,28.62,28.45,28.51,75800.0,27.4145,27.4529,27.2898,27.3474,75800.0
2010-08-05 12:00:00,28.5,28.75,28.5,28.72,62900.0,27.3378,27.5776,27.3378,27.5488,62900.0
2010-08-05 12:30:00,28.74,28.83,28.7,28.8,28400.0,27.568,27.6543,27.5296,27.6255,28400.0
2010-08-05 13:00:00,28.8,28.83,28.68,28.77,17700.0,27.6255,27.6543,27.5104,27.5968,17700.0
2010-08-05 13:30:00,28.75,28.85,28.75,28.85,33500.0,27.5776,27.6735,27.5776,27.6735,33500.0
2010-08-05 14:00:00,28.87,28.95,28.84,28.95,19300.0,27.6927,27.7694,27.6639,27.7694,19300.0
2010-08-05 14:30:00,28.94,28.95,28.86,28.9,25000.0,27.7598,27.7694,27.6831,27.7215,25000.0
2010-08-05 15:00:00,28.91,28.94,28.72,28.82,32700.0,27.7311,27.7598,27.5488,27.6447,32700.0
2010-08-05 15:30:00,28.82,28.83,28.54,28.62,161200.0,27.6447,27.6543,27.3761,27.4529,161200.0
2010-08-06 09:30:00,28.39,28.98,27.8,28.93,269900.0,27.2323,27.7982,26.6663,27.7502,269900.0
2010-08-06 10:00:00,28.95,29.0,28.5,28.59,54800.0,27.7694,27.8174,27.3378,27.4241,54800.0
2010-08-06 10:30:00,28.57,28.58,28.25,28.29,64800.0,27.4049,27.4145,27.098,27.1363,64800.0
2010-08-06 11:00:00,28.29,28.51,28.23,28.5,346000.0,27.1363,27.3474,27.0788,27.3378,346000.0
2010-08-06 11:30:00,28.5,28.56,28.33,28.52,288900.0,27.3378,27.3953,27.1747,27.357,288900.0
2010-08-06 12:00:00,28.52,28.52,28.38,28.39,119800.0,27.357,27.357,27.2227,27.2323,119800.0
2010-08-06 12:30:00,28.38,28.46,28.38,28.42,10900.0,27.2227,27.2994,27.2227,27.261,10900.0
2010-08-06 13:00:00,28.45,28.5,28.1,28.25,107900.0,27.2898,27.3378,26.9541,27.098,107900.0
2010-08-06 13:30:00,28.27,28.5,28.27,28.35,27200.0,27.1172,27.3378,27.1172,27.1939,27200.0
2010-08-06 14:00:00,28.34,28.44,28.3,28.39,34400.0,27.1843,27.2802,27.1459,27.2323,34400.0
2010-08-06 14:30:00,28.4,28.53,28.32,28.42,36500.0,27.2419,27.3665,27.1651,27.261,36500.0
2010-08-06 15:00:00,28.39,28.49,28.39,28.49,16300.0,27.2323,27.3282,27.2323,27.3282,16300.0
2010-08-06 15:30:00,28.48,28.53,28.43,28.5,56100.0,27.3186,27.3665,27.2706,27.3378,56100.0
2010-08-09 09:30:00,28.5,28.68,28.45,28.5,70300.0,27.3378,27.5104,27.2898,27.3378,70300.0
2010-08-09 10:00:00,28.5,28.56,28.43,28.45,6500.0,27.3378,27.3953,27.2706,27.2898,6500.0
2010-08-09 10:30:00,28.46,28.55,28.46,28.47,48100.0,27.2994,27.3857,27.2994,27.309,48100.0
2010-08-09 11:00:00,28.47,28.51,28.46,28.49,17100.0,27.309,27.3474,27.2994,27.3282,17100.0
2010-08-09 11:30:00,28.49,28.5,28.49,28.5,16400.0,27.3282,27.3378,27.3282,27.3378,16400.0
2010-08-09 12:00:00,28.5,28.51,28.5,28.5,16800.0,27.3378,27.3474,27.3378,27.3378,16800.0
2010-08-09 12:30:00,28.49,28.5,28.49,28.5,7000.0,27.3282,27.3378,27.3282,27.3378,7000.0
2010-08-09 13:00:00,28.5,28.5,28.49,28.5,8200.0,27.3378,27.3378,27.3282,27.3378,8200.0
2010-08-09 13:30:00,28.5,28.5,28.47,28.5,13700.0,27.3378,27.3378,27.309,27.3378,13700.0
2010-08-09 14:00:00,28.5,28.5,28.43,28.5,29500.0,27.3378,27.3378,27.2706,27.3378,29500.0
2010-08-09 14:30:00,28.5,28.5,28.45,28.47,25900.0,27.3378,27.3378,27.2898,27.309,25900.0
2010-08-09 15:00:00,28.46,28.51,28.42,28.5,27200.0,27.2994,27.3474,27.261,27.3378,27200.0
2010-08-09 15:30:00,28.5,28.53,28.46,28.5,32700.0,27.3378,27.3665,27.2994,27.3378,32700.0
2010-08-10 09:30:00,28.22,28.4,28.03,28.22,22400.0,27.0692,27.2419,26.8869,27.0692,22400.0
2010-08-10 10:00:00,28.25,28.42,28.18,28.33,7600.0,27.098,27.261,27.0308,27.1747,7600.0
2010-08-10 10:30:00,28.34,28.36,28.2,28.26,9900.0,27.1843,27.2035,27.05,27.1076,9900.0
2010-08-10 11:00:00,28.27,28.38,28.26,28.38,5600.0,27.1172,27.2227,27.1076,27.2227,5600.0
2010-08-10 11:30:00,28.38,28.39,28.28,28.29,6200.0,27.2227,27.2323,27.1267,27.1363,6200.0
2010-08-10 12:00:00,28.32,28.5,28.29,28.39,71200.0,27.1651,27.3378,27.1363,27.2323,71200.0
2010-08-10 12:30:00,28.35,28.54,28.25,28.47,50100.0,27.1939,27.3761,27.098,27.309,50100.0
2010-08-10 13:00:00,28.47,28.47,28.38,28.42,4100.0,27.309,27.309,27.2227,27.261,4100.0
2010-08-10 13:30:00,28.41,28.47,28.37,28.39,3500.0,27.2514,27.309,27.2131,27.2323,3500.0
2010-08-10 14:00:00,28.38,28.47,28.35,28.4,37700.0,27.2227,27.309,27.1939,27.2419,37700.0
2010-08-10 14:30:00,28.42,28.5,28.4,28.46,37000.0,27.261,27.3378,27.2419,27.2994,37000.0
2010-08-10 15:00:00,28.46,28.49,28.36,28.43,10700.0,27.2994,27.3282,27.2035,27.2706,10700.0
2010-08-10 15:30:00,28.42,28.45,28.37,28.4,31800.0,27.261,27.2898,27.2131,27.2419,31800.0
2010-08-11 09:30:00,28.1,28.5,28.02,28.21,31600.0,26.9541,27.3378,26.8773,27.0596,31600.0
2010-08-11 10:00:00,28.22,28.54,28.22,28.47,111200.0,27.0692,27.3761,27.0692,27.309,111200.0
2010-08-11 10:30:00,28.47,28.54,28.23,28.25,53700.0,27.309,27.3761,27.0788,27.098,53700.0
2010-08-11 11:00:00,28.25,28.42,28.24,28.32,43300.0,27.098,27.261,27.0884,27.1651,43300.0
2010-08-11 11:30:00,28.34,30.3,28.3,28.3,74200.0,27.1843,29.0644,27.1459,27.1459,74200.0
2010-08-11 12:00:00,28.3,28.35,28.3,28.3,27700.0,27.1459,27.1939,27.1459,27.1459,27700.0
2010-08-11 12:30:00,28.3,28.32,28.3,28.3,60800.0,27.1459,27.1651,27.1459,27.1459,60800.0
2010-08-11 13:00:00,28.31,28.41,28.3,28.36,90700.0,27.1555,27.2514,27.1459,27.2035,90700.0
2010-08-11 13:30:00,28.33,28.42,28.3,28.35,53100.0,27.1747,27.261,27.1459,27.1939,53100.0
2010-08-11 14:00:00,28.35,28.37,28.31,28.31,3700.0,27.1939,27.2131,27.1555,27.1555,3700.0
2010-08-11 14:30:00,28.3,28.38,28.3,28.32,29200.0,27.1459,27.2227,27.1459,27.1651,29200.0
2010-08-11 15:00:00,28.32,28.36,28.29,28.32,29200.0,27.1651,27.2035,27.1363,27.1651,29200.0
2010-08-11 15:30:00,28.33,28.4,28.3,28.36,40400.0,27.1747,27.2419,27.1459,27.2035,40400.0
2010-08-12 09:30:00,28.02,28.99,28.0,28.2,12800.0,26.8773,27.8078,26.8582,27.05,12800.0
2010-08-12 10:00:00,28.22,28.36,28.14,28.27,21000.0,27.0692,27.2035,26.9925,27.1172,21000.0
2010-08-12 10:30:00,28.27,28.34,28.24,28.3,18200.0,27.1172,27.1843,27.0884,27.1459,18200.0
2010-08-12 11:00:00,28.31,28.41,28.28,28.35,12800.0,27.1555,27.2514,27.1267,27.1939,12800.0
2010-08-12 11:30:00,28.36,28.42,28.29,28.37,18100.0,27.2035,27.261,27.1363,27.2131,18100.0
2010-08-12 12:00:00,28.37,28.45,28.33,28.37,27300.0,27.2131,27.2898,27.1747,27.2131,27300.0
2010-08-12 12:30:00,28.39,28.4,28.34,28.4,37100.0,27.2323,27.2419,27.1843,27.2419,37100.0
2010-08-12 13:00:00,28.39,28.42,28.37,28.37,12200.0,27.2323,27.261,27.2131,27.2131,12200.0
2010-08-12 13:30:00,28.37,28.41,28.29,28.34,28000.0,27.2131,27.2514,27.1363,27.1843,28000.0
2010-08-12 14:00:00,28.34,28.34,28.25,28.28,20700.0,27.1843,27.1843,27.098,27.1267,20700.0
2010-08-12 14:30:00,28.28,28.4,28.24,28.33,59700.0,27.1267,27.2419,27.0884,27.1747,59700.0
2010-08-12 15:00:00,28.32,28.34,28.27,28.29,16900.0,27.1651,27.1843,27.1172,27.1363,16900.0
2010-08-12 15:30:00,28.28,28.34,28.24,28.34,51700.0,27.1267,27.1843,27.0884,27.1843,51700.0
2010-08-13 09:30:00,28.17,28.34,28.17,28.34,7200.0,27.0212,27.1843,27.0212,27.1843,7200.0
2010-08-13 10:00:00,28.36,28.37,28.25,28.34,22300.0,27.2035,27.2131,27.098,27.1843,22300.0
2010-08-13 10:30:00,28.34,28.35,28.22,28.3,25000.0,27.1843,27.1939,27.0692,27.1459,25000.0
2010-08-13 11:00:00,28.3,28.3,28.21,28.27,20500.0,27.1459,27.1459,27.0596,27.1172,20500.0
2010-08-13 11:30:00,28.28,28.3,28.2,28.21,15000.0,27.1267,27.1459,27.05,27.0596,15000.0
2010-08-13 12:00:00,28.2,28.25,28.16,28.18,9600.0,27.05,27.098,27.0116,27.0308,9600.0
2010-08-13 12:30:00,28.19,28.23,28.17,28.22,16300.0,27.0404,27.0788,27.0212,27.0692,16300.0
2010-08-13 13:00:00,28.23,28.33,28.23,28.29,23800.0,27.0788,27.1747,27.0788,27.1363,23800.0
2010-08-13 13:30:00,28.29,28.34,28.28,28.34,5900.0,27.1363,27.1843,27.1267,27.1843,5900.0
2010-08-13 14:00:00,28.34,28.34,28.3,28.34,3400.0,27.1843,27.1843,27.1459,27.1843,3400.0
2010-08-13 14:30:00,28.34,28.35,28.31,28.35,17800.0,27.1843,27.1939,27.1555,27.1939,17800.0
2010-08-13 15:00:00,28.35,28.35,28.29,28.34,25800.0,27.1939,27.1939,27.1363,27.1843,25800.0
2010-08-13 15:30:00,28.34,28.36,28.26,28.35,44200.0,27.1843,27.2035,27.1076,27.1939,44200.0
2010-08-16 09:30:00,28.14,28.66,28.0,28.4,95400.0,26.9925,27.4912,26.8582,27.2419,95400.0
2010-08-16 10:00:00,28.4,28.5,28.37,28.39,21300.0,27.2419,27.3378,27.2131,27.2323,21300.0
2010-08-16 10:30:00,28.39,28.44,28.29,28.32,22200.0,27.2323,27.2802,27.1363,27.1651,22200.0
2010-08-16 11:00:00,28.3,28.4,28.27,28.31,13300.0,27.1459,27.2419,27.1172,27.1555,13300.0
2010-08-16 11:30:00,28.3,28.3,28.15,28.2,19300.0,27.1459,27.1459,27.002,27.05,19300.0
2010-08-16 12:00:00,28.2,28.25,28.16,28.25,15500.0,27.05,27.098,27.0116,27.098,15500.0
2010-08-16 12:30:00,28.25,28.27,28.11,28.2,19100.0,27.098,27.1172,26.9637,27.05,19100.0
2010-08-16 13:00:00,28.2,28.2,28.18,28.2,19200.0,27.05,27.05,27.0308,27.05,19200.0
2010-08-16 13:30:00,28.2,28.21,28.18,28.18,16100.0,27.05,27.0596,27.0308,27.0308,16100.0
2010-08-16 14:00:00,28.19,28.23,28.1,28.16,25800.0,27.0404,27.0788,26.9541,27.0116,25800.0
2010-08-16 14:30:00,28.15,28.24,28.03,28.04,74500.0,27.002,27.0884,26.8869,26.8965,74500.0
2010-08-16 15:00:00,28.06,28.14,28.06,28.13,27800.0,26.9157,26.9925,26.9157,26.9829,27800.0
2010-08-16 15:30:00,28.13,28.22,28.12,28.2,47800.0,26.9829,27.0692,26.9733,27.05,47800.0
2010-08-17 09:30:00,28.25,28.25,28.1,28.1,11700.0,27.098,27.098,26.9541,26.9541,11700.0
2010-08-17 10:00:00,28.13,28.16,28.0,28.01,22500.0,26.9829,27.0116,26.8582,26.8678,22500.0
2010-08-17 10:30:00,28.01,28.09,28.0,28.08,37600.0,26.8678,26.9445,26.8582,26.9349,37600.0
2010-08-17 11:00:00,28.1,28.15,28.09,28.14,12400.0,26.9541,27.002,26.9445,26.9925,12400.0
2010-08-17 11:30:00,28.15,28.2,28.13,28.19,9900.0,27.002,27.05,26.9829,27.0404,9900.0
2010-08-17 12:00:00,28.19,28.2,28.09,28.13,7900.0,27.0404,27.05,26.9445,26.9829,7900.0
2010-08-17 12:30:00,28.14,28.2,28.14,28.19,8200.0,26.9925,27.05,26.9925,27.0404,8200.0
2010-08-17 13:00:00,28.19,28.21,28.16,28.2,12000.0,27.0404,27.0596,27.0116,27.05,12000.0
2010-08-17 13:30:00,28.2,28.2,28.14,28.14,6200.0,27.05,27.05,26.9925,26.9925,6200.0
2010-08-17 14:00:00,28.15,28.34,28.15,28.31,31100.0,27.002,27.1843,27.002,27.1555,31100.0
2010-08-17 14:30:00,28.31,28.36,28.19,28.36,28000.0,27.1555,27.2035,27.0404,27.2035,28000.0
2010-08-17 15:00:00,28.36,28.45,28.36,28.43,35800.0,27.2035,27.2898,27.2035,27.2706,35800.0
2010-08-17 15:30:00,28.44,28.5,28.38,28.44,59700.0,27.2802,27.3378,27.2227,27.2802,59700.0
2010-08-18 09:30:00,28.27,28.34,28.15,28.25,9000.0,27.1172,27.1843,27.002,27.098,9000.0
2010-08-18 10:00:00,28.25,28.3,28.17,28.17,6900.0,27.098,27.1459,27.0212,27.0212,6900.0
2010-08-18 10:30:00,28.17,28.3,28.17,28.3,4100.0,27.0212,27.1459,27.0212,27.1459,4100.0
2010-08-18 11:00:00,28.3,28.32,28.22,28.24,4800.0,27.1459,27.1651,27.0692,27.0884,4800.0
2010-08-18 11:30:00,28.27,28.35,28.27,28.31,3600.0,27.1172,27.1939,27.1172,27.1555,3600.0
2010-08-18 12:00:00,28.3,28.31,28.2,28.28,4700.0,27.1459,27.1555,27.05,27.1267,4700.0
2010-08-18 12:30:00,28.3,28.35,28.23,28.33,8600.0,27.1459,27.1939,27.0788,27.1747,8600.0
2010-08-18 13:00:00,28.34,28.48,28.34,28.42,8800.0,27.1843,27.3186,27.1843,27.261,8800.0
2010-08-18 13:30:00,28.43,28.45,28.32,28.37,4500.0,27.2706,27.2898,27.1651,27.2131,4500.0
2010-08-18 14:00:00,28.39,28.4,28.3,28.31,4600.0,27.2323,27.2419,27.1459,27.1555,4600.0
2010-08-18 14:30:00,28.3,28.34,28.11,28.14,33000.0,27.1459,27.1843,26.9637,26.9925,33000.0
2010-08-18 15:00:00,28.15,28.2,28.0,28.19,87100.0,27.002,27.05,26.8582,27.0404,87100.0
2010-08-18 15:30:00,28.19,28.22,28.1,28.19,26900.0,27.0404,27.0692,26.9541,27.0404,26900.0
2010-08-19 09:30:00,28.18,28.24,28.02,28.02,11900.0,27.0308,27.0884,26.8773,26.8773,11900.0
2010-08-19 10:00:00,28.0,28.13,28.0,28.13,13400.0,26.8582,26.9829,26.8582,26.9829,13400.0
2010-08-19 10:30:00,28.12,28.15,28.05,28.15,6100.0,26.9733,27.002,26.9061,27.002,6100.0
2010-08-19 11:00:00,28.12,28.15,28.07,28.12,6100.0,26.9733,27.002,26.9253,26.9733,6100.0
2010-08-19 11:30:00,28.1,28.13,28.04,28.05,5100.0,26.9541,26.9829,26.8965,26.9061,5100.0
2010-08-19 12:00:00,28.04,28.08,27.97,28.03,62900.0,26.8965,26.9349,26.8294,26.8869,62900.0
2010-08-19 12:30:00,28.04,28.19,28.04,28.16,20100.0,26.8965,27.0404,26.8965,27.0116,20100.0
2010-08-19 13:00:00,28.2,28.25,28.19,28.24,11500.0,27.05,27.098,27.0404,27.0884,11500.0
2010-08-19 13:30:00,28.24,28.25,28.19,28.19,6500.0,27.0884,27.098,27.0404,27.0404,6500.0
2010-08-19 14:00:00,28.18,28.2,28.1,28.18,14300.0,27.0308,27.05,26.9541,27.0308,14300.0
2010-08-19 14:30:00,28.18,28.23,28.1,28.14,25600.0,27.0308,27.0788,26.9541,26.9925,25600.0
2010-08-19 15:00:00,28.13,28.15,28.13,28.15,18300.0,26.9829,27.002,26.9829,27.002,18300.0
2010-08-19 15:30:00,28.14,28.4,28.09,28.32,61800.0,26.9925,27.2419,26.9445,27.1651,61800.0
2010-08-20 09:30:00,28.18,28.35,28.07,28.22,10100.0,27.0308,27.1939,26.9253,27.0692,10100.0
2010-08-20 10:00:00,28.23,28.3,28.18,28.24,11500.0,27.0788,27.1459,27.0308,27.0884,11500.0
2010-08-20 10:30:00,28.27,28.28,28.21,28.23,22400.0,27.1172,27.1267,27.0596,27.0788,22400.0
2010-08-20 11:00:00,28.23,28.35,28.22,28.3,10000.0,27.0788,27.1939,27.0692,27.1459,10000.0
2010-08-20 11:30:00,28.31,28.35,28.25,28.31,15000.0,27.1555,27.1939,27.098,27.1555,15000.0
2010-08-20 12:00:00,28.32,28.45,28.32,28.39,13400.0,27.1651,27.2898,27.1651,27.2323,13400.0
2010-08-20 12:30:00,28.37,28.43,28.35,28.4,9800.0,27.2131,27.2706,27.1939,27.2419,9800.0
2010-08-20 13:00:00,28.4,28.4,28.34,28.36,8800.0,27.2419,27.2419,27.1843,27.2035,8800.0
2010-08-20 13:30:00,28.37,28.37,28.24,28.3,10100.0,27.2131,27.2131,27.0884,27.1459,10100.0
2010-08-20 14:00:00,28.3,28.38,28.23,28.31,10000.0,27.1459,27.2227,27.0788,27.1555,10000.0
2010-08-20 14:30:00,28.3,28.34,28.28,28.3,15200.0,27.1459,27.1843,27.1267,27.1459,15200.0
2010-08-20 15:00:00,28.31,28.33,28.18,28.29,39500.0,27.1555,27.1747,27.0308,27.1363,39500.0
2010-08-20 15:30:00,28.29,28.5,28.28,28.47,55500.0,27.1363,27.3378,27.1267,27.309,55500.0
2010-08-23 09:30:00,28.46,28.5,28.2,28.25,15000.0,27.2994,27.3378,27.05,27.098,15000.0
2010-08-23 10:00:00,28.24,28.24,28.18,28.18,5700.0,27.0884,27.0884,27.0308,27.0308,5700.0
2010-08-23 10:30:00,28.18,28.22,27.99,28.11,19700.0,27.0308,27.0692,26.8486,26.9637,19700.0
2010-08-23 11:00:00,28.08,28.14,28.0,28.0,3100.0,26.9349,26.9925,26.8582,26.8582,3100.0
2010-08-23 11:30:00,28.02,28.04,28.0,28.02,16200.0,26.8773,26.8965,26.8582,26.8773,16200.0
2010-08-23 12:00:00,28.02,28.02,28.0,28.01,4600.0,26.8773,26.8773,26.8582,26.8678,4600.0
2010-08-23 12:30:00,28.01,28.03,28.0,28.0,7800.0,26.8678,26.8869,26.8582,26.8582,7800.0
2010-08-23 13:00:00,28.01,28.04,28.0,28.02,23700.0,26.8678,26.8965,26.8582,26.8773,23700.0
2010-08-23 13:30:00,28.03,28.04,28.01,28.01,5900.0,26.8869,26.8965,26.8678,26.8678,5900.0
2010-08-23 14:00:00,28.01,28.06,28.01,28.01,4300.0,26.8678,26.9157,26.8678,26.8678,4300.0
2010-08-23 14:30:00,28.02,28.03,27.81,27.93,28400.0,26.8773,26.8869,26.6759,26.791,28400.0
2010-08-23 15:00:00,27.93,28.05,27.92,28.01,14500.0,26.791,26.9061,26.7814,26.8678,14500.0
2010-08-23 15:30:00,28.0,28.03,27.96,27.98,32600.0,26.8582,26.8869,26.8198,26.839,32600.0
2010-08-24 09:30:00,28.0,28.26,28.0,28.11,31600.0,26.8582,27.1076,26.8582,26.9637,31600.0
2010-08-24 10:00:00,28.05,28.05,28.0,28.02,21200.0,26.9061,26.9061,26.8582,26.8773,21200.0
2010-08-24 10:30:00,28.03,28.16,28.0,28.15,5300.0,26.8869,27.0116,26.8582,27.002,5300.0
2010-08-24 11:00:00,28.18,28.32,28.09,28.29,21900.0,27.0308,27.1651,26.9445,27.1363,21900.0
2010-08-24 11:30:00,28.29,28.33,28.19,28.26,13400.0,27.1363,27.1747,27.0404,27.1076,13400.0
2010-08-24 12:00:00,28.27,28.27,28.22,28.26,8300.0,27.1172,27.1172,27.0692,27.1076,8300.0
2010-08-24 12:30:00,28.26,28.27,28.17,28.18,8900.0,27.1076,27.1172,27.0212,27.0308,8900.0
2010-08-24 13:00:00,28.17,28.26,28.17,28.24,15300.0,27.0212,27.1076,27.0212,27.0884,15300.0
2010-08-24 13:30:00,28.25,28.25,28.0,28.03,6400.0,27.098,27.098,26.8582,26.8869,6400.0
2010-08-24 14:00:00,28.01,28.1,28.01,28.05,24100.0,26.8678,26.9541,26.8678,26.9061,24100.0
2010-08-24 14:30:00,28.05,28.21,28.05,28.07,20500.0,26.9061,27.0596,26.9061,26.9253,20500.0
2010-08-24 15:00:00,28.07,28.16,28.0,28.09,16700.0,26.9253,27.0116,26.8582,26.9445,16700.0
2010-08-24 15:30:00,28.1,28.1,28.0,28.0,19300.0,26.9541,26.9541,26.8582,26.8582,19300.0
2010-08-25 09:30:00,27.87,28.22,27.87,28.01,52400.0,26.7335,27.0692,26.7335,26.8678,52400.0
2010-08-25 10:00:00,28.01,28.02,27.75,27.92,44400.0,26.8678,26.8773,26.6184,26.7814,44400.0
2010-08-25 10:30:00,27.92,27.92,27.75,27.77,21300.0,26.7814,26.7814,26.6184,26.6375,21300.0
2010-08-25 11:00:00,27.77,27.81,27.75,27.76,18900.0,26.6375,26.6759,26.6184,26.6279,18900.0
2010-08-25 11:30:00,27.76,27.77,27.75,27.75,6100.0,26.6279,26.6375,26.6184,26.6184,6100.0
2010-08-25 12:00:00,27.75,27.76,27.74,27.75,18900.0,26.6184,26.6279,26.6088,26.6184,18900.0
2010-08-25 12:30:00,27.76,27.78,27.75,27.76,6900.0,26.6279,26.6471,26.6184,26.6279,6900.0
2010-08-25 13:00:00,27.76,27.76,27.75,27.75,4000.0,26.6279,26.6279,26.6184,26.6184,4000.0
2010-08-25 13:30:00,27.75,27.76,27.75,27.76,4300.0,26.6184,26.6279,26.6184,26.6279,4300.0
2010-08-25 14:00:00,27.75,27.81,27.75,27.77,14200.0,26.6184,26.6759,26.6184,26.6375,14200.0
2010-08-25 14:30:00,27.78,27.86,27.75,27.85,21600.0,26.6471,26.7239,26.6184,26.7143,21600.0
2010-08-25 15:00:00,27.87,27.92,27.71,27.77,108900.0,26.7335,26.7814,26.58,26.6375,108900.0
2010-08-25 15:30:00,27.76,27.8,27.7,27.76,27600.0,26.6279,26.6663,26.5704,26.6279,27600.0
2010-08-26 09:30:00,27.7,27.86,27.7,27.86,5600.0,26.5704,26.7239,26.5704,26.7239,5600.0
2010-08-26 10:00:00,27.87,27.92,27.87,27.91,2300.0,26.7335,26.7814,26.7335,26.7718,2300.0
2010-08-26 10:30:00,27.86,27.88,27.77,27.77,9200.0,26.7239,26.7431,26.6375,26.6375,9200.0
2010-08-26 11:00:00,27.78,27.82,27.73,27.81,4000.0,26.6471,26.6855,26.5992,26.6759,4000.0
2010-08-26 11:30:00,27.81,27.91,27.8,27.81,6000.0,26.6759,26.7718,26.6663,26.6759,6000.0
2010-08-26 12:00:00,27.78,27.83,27.72,27.75,11400.0,26.6471,26.6951,26.5896,26.6184,11400.0
2010-08-26 12:30:00,27.75,27.79,27.75,27.77,6300.0,26.6184,26.6567,26.6184,26.6375,6300.0
2010-08-26 13:00:00,27.78,27.8,27.74,27.79,6600.0,26.6471,26.6663,26.6088,26.6567,6600.0
2010-08-26 13:30:00,27.8,27.81,27.78,27.8,58900.0,26.6663,26.6759,26.6471,26.6663,58900.0
2010-08-26 14:00:00,27.8,27.8,27.78,27.78,2000.0,26.6663,26.6663,26.6471,26.6471,2000.0
2010-08-26 14:30:00,27.79,27.79,27.51,27.57,30900.0,26.6567,26.6567,26.3881,26.4457,30900.0
2010-08-26 15:00:00,27.58,27.62,27.4,27.59,41500.0,26.4553,26.4937,26.2826,26.4649,41500.0
2010-08-26 15:30:00,27.58,27.74,27.54,27.6,42200.0,26.4553,26.6088,26.4169,26.4745,42200.0
2010-08-27 09:30:00,27.6,27.84,27.42,27.7,20000.0,26.4745,26.7047,26.3018,26.5704,20000.0
2010-08-27 10:00:00,27.79,28.2,27.73,28.13,26300.0,26.6567,27.05,26.5992,26.9829,26300.0
2010-08-27 10:30:00,28.12,28.13,27.9,27.96,8300.0,26.9733,26.9829,26.7622,26.8198,8300.0
2010-08-27 11:00:00,27.97,28.12,27.97,28.07,12200.0,26.8294,26.9733,26.8294,26.9253,12200.0
2010-08-27 11:30:00,28.07,28.29,28.01,28.17,41300.0,26.9253,27.1363,26.8678,27.0212,41300.0
2010-08-27 12:00:00,28.16,28.17,28.08,28.1,24000.0,27.0116,27.0212,26.9349,26.9541,24000.0
2010-08-27 12:30:00,28.1,28.1,27.89,27.91,25000.0,26.9541,26.9541,26.7526,26.7718,25000.0
2010-08-27 13:00:00,27.92,28.0,27.9,27.95,7800.0,26.7814,26.8582,26.7622,26.8102,7800.0
2010-08-27 13:30:00,27.96,28.0,27.91,27.99,10300.0,26.8198,26.8582,26.7718,26.8486,10300.0
2010-08-27 14:00:00,27.99,28.06,27.96,28.02,77700.0,26.8486,26.9157,26.8198,26.8773,77700.0
2010-08-27 14:30:00,28.02,28.04,27.93,27.96,10900.0,26.8773,26.8965,26.791,26.8198,10900.0
2010-08-27 15:00:00,27.95,27.99,27.86,27.99,13300.0,26.8102,26.8486,26.7239,26.8486,13300.0
2010-08-27 15:30:00,27.99,27.99,27.84,27.9,41800.0,26.8486,26.8486,26.7047,26.7622,41800.0
2010-08-30 09:30:00,27.67,28.22,27.67,28.07,14600.0,26.5416,27.0692,26.5416,26.9253,14600.0
2010-08-30 10:00:00,28.09,28.22,27.99,28.11,8600.0,26.9445,27.0692,26.8486,26.9637,8600.0
2010-08-30 10:30:00,28.11,28.14,28.02,28.03,10600.0,26.9637,26.9925,26.8773,26.8869,10600.0
2010-08-30 11:00:00,28.03,28.04,27.77,27.8,21900.0,26.8869,26.8965,26.6375,26.6663,21900.0
2010-08-30 11:30:00,27.8,27.95,27.75,27.91,21700.0,26.6663,26.8102,26.6184,26.7718,21700.0
2010-08-30 12:00:00,27.92,28.03,27.91,28.02,11300.0,26.7814,26.8869,26.7718,26.8773,11300.0
2010-08-30 12:30:00,28.02,28.04,27.92,27.92,10200.0,26.8773,26.8965,26.7814,26.7814,10200.0
2010-08-30 13:00:00,27.92,28.08,27.91,28.0,15300.0,26.7814,26.9349,26.7718,26.8582,15300.0
2010-08-30 13:30:00,27.99,28.01,27.91,27.91,4700.0,26.8486,26.8678,26.7718,26.7718,4700.0
2010-08-30 14:00:00,27.93,27.96,27.82,27.89,10700.0,26.791,26.8198,26.6855,26.7526,10700.0
2010-08-30 14:30:00,27.93,27.97,27.78,27.85,13500.0,26.791,26.8294,26.6471,26.7143,13500.0
2010-08-30 15:00:00,27.88,27.98,27.78,27.93,27600.0,26.7431,26.839,26.6471,26.791,27600.0
2010-08-30 15:30:00,27.94,27.97,27.7,27.7,42600.0,26.8006,26.8294,26.5704,26.5704,42600.0
2010-08-31 09:30:00,27.7,28.07,27.42,27.55,22600.0,26.5704,26.9253,26.3018,26.4265,22600.0
2010-08-31 10:00:00,27.56,27.71,27.55,27.69,8600.0,26.4361,26.58,26.4265,26.5608,8600.0
2010-08-31 10:30:00,27.69,27.86,27.69,27.8,8500.0,26.5608,26.7239,26.5608,26.6663,8500.0
2010-08-31 11:00:00,27.81,27.84,27.73,27.78,16700.0,26.6759,26.7047,26.5992,26.6471,16700.0
2010-08-31 11:30:00,27.78,27.89,27.62,27.74,19900.0,26.6471,26.7526,26.4937,26.6088,19900.0
2010-08-31 12:00:00,27.74,27.87,27.74,27.86,14800.0,26.6088,26.7335,26.6088,26.7239,14800.0
2010-08-31 12:30:00,27.86,28.0,27.82,27.84,17300.0,26.7239,26.8582,26.6855,26.7047,17300.0
2010-08-31 13:00:00,27.84,27.94,27.78,27.94,21100.0,26.7047,26.8006,26.6471,26.8006,21100.0
2010-08-31 13:30:00,27.95,27.99,27.83,27.89,19800.0,26.8102,26.8486,26.6951,26.7526,19800.0
2010-08-31 14:00:00,27.89,27.89,27.74,27.78,28400.0,26.7526,26.7526,26.6088,26.6471,28400.0
2010-08-31 14:30:00,27.78,27.88,27.58,27.61,71100.0,26.6471,26.7431,26.4553,26.4841,71100.0
2010-08-31 15:00:00,27.61,27.72,27.48,27.57,56000.0,26.4841,26.5896,26.3594,26.4457,56000.0
2010-08-31 15:30:00,27.57,27.91,27.51,27.82,105100.0,26.4457,26.7718,26.3881,26.6855,105100.0
2010-09-01 09:30:00,27.83,28.14,27.82,28.07,79700.0,26.6951,26.9925,26.6855,26.9253,79700.0
2010-09-01 10:00:00,28.09,28.25,28.06,28.25,126600.0,26.9445,27.098,26.9157,27.098,126600.0
2010-09-01 10:30:00,28.25,28.25,28.14,28.15,18700.0,27.098,27.098,26.9925,27.002,18700.0
2010-09-01 11:00:00,28.14,28.19,28.07,28.07,49600.0,26.9925,27.0404,26.9253,26.9253,49600.0
2010-09-01 11:30:00,28.06,28.15,28.01,28.05,14300.0,26.9157,27.002,26.8678,26.9061,14300.0
2010-09-01 12:00:00,28.04,28.17,27.97,28.02,28400.0,26.8965,27.0212,26.8294,26.8773,28400.0
2010-09-01 12:30:00,28.01,28.09,27.98,27.99,10200.0,26.8678,26.9445,26.839,26.8486,10200.0
2010-09-01 13:00:00,27.99,28.08,27.98,27.98,52400.0,26.8486,26.9349,26.839,26.839,52400.0
2010-09-01 13:30:00,27.98,28.0,27.95,27.96,7800.0,26.839,26.8582,26.8102,26.8198,7800.0
2010-09-01 14:00:00,27.95,28.25,27.95,28.17,85600.0,26.8102,27.098,26.8102,27.0212,85600.0
2010-09-01 14:30:00,28.18,28.19,27.99,28.14,56800.0,27.0308,27.0404,26.8486,26.9925,56800.0
2010-09-01 15:00:00,28.14,28.15,27.97,28.03,26100.0,26.9925,27.002,26.8294,26.8869,26100.0
2010-09-01 15:30:00,28.04,28.13,28.0,28.13,45300.0,26.8965,26.9829,26.8582,26.9829,45300.0
2010-09-02 09:30:00,28.04,28.49,28.0,28.4,42100.0,26.8965,27.3282,26.8582,27.2419,42100.0
2010-09-02 10:00:00,28.49,28.49,28.34,28.35,19300.0,27.3282,27.3282,27.1843,27.1939,19300.0
2010-09-02 10:30:00,28.34,28.46,28.33,28.45,20900.0,27.1843,27.2994,27.1747,27.2898,20900.0
2010-09-02 11:00:00,28.45,28.45,28.32,28.41,26000.0,27.2898,27.2898,27.1651,27.2514,26000.0
2010-09-02 11:30:00,28.4,28.46,28.36,28.42,45100.0,27.2419,27.2994,27.2035,27.261,45100.0
2010-09-02 12:00:00,28.41,28.42,28.39,28.4,40300.0,27.2514,27.261,27.2323,27.2419,40300.0
2010-09-02 12:30:00,28.42,28.43,28.13,28.2,25400.0,27.261,27.2706,26.9829,27.05,25400.0
2010-09-02 13:00:00,28.2,28.44,28.17,28.4,12400.0,27.05,27.2802,27.0212,27.2419,12400.0
2010-09-02 13:30:00,28.41,28.45,28.3,28.34,28200.0,27.2514,27.2898,27.1459,27.1843,28200.0
2010-09-02 14:00:00,28.36,28.44,28.35,28.35,10300.0,27.2035,27.2802,27.1939,27.1939,10300.0
2010-09-02 14:30:00,28.38,28.4,28.27,28.27,14600.0,27.2227,27.2419,27.1172,27.1172,14600.0
2010-09-02 15:00:00,28.28,28.33,28.1,28.15,33900.0,27.1267,27.1747,26.9541,27.002,33900.0
2010-09-02 15:30:00,28.17,28.43,28.17,28.36,38600.0,27.0212,27.2706,27.0212,27.2035,38600.0
2010-09-03 09:30:00,28.43,28.43,28.14,28.28,30300.0,27.2706,27.2706,26.9925,27.1267,30300.0
2010-09-03 10:00:00,28.25,28.36,28.18,28.24,48000.0,27.098,27.2035,27.0308,27.0884,48000.0
2010-09-03 10:30:00,28.22,28.33,28.22,28.28,10600.0,27.0692,27.1747,27.0692,27.1267,10600.0
2010-09-03 11:00:00,28.29,28.3,28.2,28.22,31800.0,27.1363,27.1459,27.05,27.0692,31800.0
2010-09-03 11:30:00,28.25,28.3,28.22,28.3,91900.0,27.098,27.1459,27.0692,27.1459,91900.0
2010-09-03 12:00:00,28.3,28.3,28.24,28.25,18100.0,27.1459,27.1459,27.0884,27.098,18100.0
2010-09-03 12:30:00,28.25,28.25,28.24,28.25,2700.0,27.098,27.098,27.0884,27.098,2700.0
2010-09-03 13:00:00,28.25,28.25,28.14,28.14,5300.0,27.098,27.098,26.9925,26.9925,5300.0
2010-09-03 13:30:00,28.15,28.25,28.14,28.23,4200.0,27.002,27.098,26.9925,27.0788,4200.0
2010-09-03 14:00:00,28.22,28.25,28.22,28.25,7400.0,27.0692,27.098,27.0692,27.098,7400.0
2010-09-03 14:30:00,28.25,28.25,28.2,28.25,12000.0,27.098,27.098,27.05,27.098,12000.0
2010-09-03 15:00:00,28.25,28.25,28.17,28.2,12300.0,27.098,27.098,27.0212,27.05,12300.0
2010-09-03 15:30:00,28.22,28.23,28.13,28.15,33900.0,27.0692,27.0788,26.9829,27.002,33900.0
2010-09-07 09:30:00,28.05,28.38,28.05,28.21,34000.0,26.9061,27.2227,26.9061,27.0596,34000.0
2010-09-07 10:00:00,28.2,28.2,28.06,28.13,32500.0,27.05,27.05,26.9157,26.9829,32500.0
2010-09-07 10:30:00,28.12,28.18,28.09,28.14,23000.0,26.9733,27.0308,26.9445,26.9925,23000.0
2010-09-07 11:00:00,28.15,28.19,28.09,28.09,18000.0,27.002,27.0404,26.9445,26.9445,18000.0
2010-09-07 11:30:00,28.1,28.24,28.1,28.19,17800.0,26.9541,27.0884,26.9541,27.0404,17800.0
2010-09-07 12:00:00,28.19,28.24,28.11,28.15,16200.0,27.0404,27.0884,26.9637,27.002,16200.0
2010-09-07 12:30:00,28.16,28.18,28.08,28.15,14400.0,27.0116,27.0308,26.9349,27.002,14400.0
2010-09-07 13:00:00,28.15,28.2,28.12,28.18,8400.0,27.002,27.05,26.9733,27.0308,8400.0
2010-09-07 13:30:00,28.19,28.21,28.15,28.15,14000.0,27.0404,27.0596,27.002,27.002,14000.0
2010-09-07 14:00:00,28.15,28.19,28.1,28.1,9100.0,27.002,27.0404,26.9541,26.9541,9100.0
2010-09-07 14:30:00,28.1,28.15,27.97,27.99,32200.0,26.9541,27.002,26.8294,26.8486,32200.0
2010-09-07 15:00:00,28.0,28.0,27.94,27.99,18100.0,26.8582,26.8582,26.8006,26.8486,18100.0
2010-09-07 15:30:00,28.0,28.0,27.81,27.83,55300.0,26.8582,26.8582,26.6759,26.6951,55300.0
2010-09-08 09:30:00,27.84,27.91,27.75,27.84,8600.0,26.7047,26.7718,26.6184,26.7047,8600.0
2010-09-08 10:00:00,27.86,27.9,27.84,27.87,11000.0,26.7239,26.7622,26.7047,26.7335,11000.0
2010-09-08 10:30:00,27.87,27.92,27.87,27.92,2200.0,26.7335,26.7814,26.7335,26.7814,2200.0
2010-09-08 11:00:00,27.92,28.02,27.92,27.95,27300.0,26.7814,26.8773,26.7814,26.8102,27300.0
2010-09-08 11:30:00,27.98,28.0,27.95,27.95,12000.0,26.839,26.8582,26.8102,26.8102,12000.0
2010-09-08 12:00:00,27.96,28.0,27.96,27.99,3400.0,26.8198,26.8582,26.8198,26.8486,3400.0
2010-09-08 12:30:00,27.99,28.0,27.98,27.98,3500.0,26.8486,26.8582,26.839,26.839,3500.0
2010-09-08 13:00:00,27.96,27.99,27.96,27.98,3500.0,26.8198,26.8486,26.8198,26.839,3500.0
2010-09-08 13:30:00,27.99,28.01,27.93,27.98,37200.0,26.8486,26.8678,26.791,26.839,37200.0
2010-09-08 14:00:00,27.97,27.98,27.76,27.8,24600.0,26.8294,26.839,26.6279,26.6663,24600.0
2010-09-08 14:30:00,27.82,27.96,27.69,27.74,17500.0,26.6855,26.8198,26.5608,26.6088,17500.0
2010-09-08 15:00:00,27.76,27.86,27.71,27.71,16000.0,26.6279,26.7239,26.58,26.58,16000.0
2010-09-08 15:30:00,27.7,27.75,27.53,27.56,63100.0,26.5704,26.6184,26.4073,26.4361,63100.0
2010-09-09 09:30:00,27.68,27.96,27.68,27.72,19200.0,26.5512,26.8198,26.5512,26.5896,19200.0
2010-09-09 10:00:00,27.73,27.78,27.72,27.78,10400.0,26.5992,26.6471,26.5896,26.6471,10400.0
2010-09-09 10:30:00,27.78,27.92,27.72,27.84,14300.0,26.6471,26.7814,26.5896,26.7047,14300.0
2010-09-09 11:00:00,27.81,27.86,27.79,27.8,12100.0,26.6759,26.7239,26.6567,26.6663,12100.0
2010-09-09 11:30:00,27.8,27.97,27.79,27.94,16500.0,26.6663,26.8294,26.6567,26.8006,16500.0
2010-09-09 12:00:00,27.94,27.99,27.91,27.92,16200.0,26.8006,26.8486,26.7718,26.7814,16200.0
2010-09-09 12:30:00,27.9,27.91,27.83,27.83,10000.0,26.7622,26.7718,26.6951,26.6951,10000.0
2010-09-09 13:00:00,27.78,27.89,27.78,27.85,16900.0,26.6471,26.7526,26.6471,26.7143,16900.0
2010-09-09 13:30:00,27.86,27.9,27.74,27.76,18100.0,26.7239,26.7622,26.6088,26.6279,18100.0
2010-09-09 14:00:00,27.74,27.87,27.74,27.83,15100.0,26.6088,26.7335,26.6088,26.6951,15100.0
2010-09-09 14:30:00,27.82,27.87,27.76,27.8,15900.0,26.6855,26.7335,26.6279,26.6663,15900.0
2010-09-09 15:00:00,27.8,27.9,27.8,27.85,36000.0,26.6663,26.7622,26.6663,26.7143,36000.0
2010-09-09 15:30:00,27.85,27.85,27.74,27.8,60400.0,26.7143,26.7143,26.6088,26.6663,60400.0
2010-09-10 09:30:00,27.7,28.0,27.66,27.91,39600.0,26.5704,26.8582,26.532,26.7718,39600.0
2010-09-10 10:00:00,27.91,28.43,27.89,28.19,73800.0,26.7718,27.2706,26.7526,27.0404,73800.0
2010-09-10 10:30:00,28.21,28.22,27.78,27.94,21800.0,27.0596,27.0692,26.6471,26.8006,21800.0
2010-09-10 11:00:00,27.95,28.13,27.95,28.0,20300.0,26.8102,26.9829,26.8102,26.8582,20300.0
2010-09-10 11:30:00,28.0,28.02,27.85,27.86,16200.0,26.8582,26.8773,26.7143,26.7239,16200.0
2010-09-10 12:00:00,27.87,27.96,27.82,27.89,20000.0,26.7335,26.8198,26.6855,26.7526,20000.0
2010-09-10 12:30:00,27.89,27.97,27.8,27.91,16500.0,26.7526,26.8294,26.6663,26.7718,16500.0
2010-09-10 13:00:00,27.92,28.01,27.89,27.96,11300.0,26.7814,26.8678,26.7526,26.8198,11300.0
2010-09-10 13:30:00,27.97,28.03,27.88,27.91,14600.0,26.8294,26.8869,26.7431,26.7718,14600.0
2010-09-10 14:00:00,27.9,27.9,27.79,27.88,13600.0,26.7622,26.7622,26.6567,26.7431,13600.0
2010-09-10 14:30:00,27.9,27.91,27.84,27.9,8900.0,26.7622,26.7718,26.7047,26.7622,8900.0
2010-09-10 15:00:00,27.9,27.92,27.87,27.91,9000.0,26.7622,26.7814,26.7335,26.7718,9000.0
2010-09-10 15:30:00,27.89,27.93,27.83,27.85,27100.0,26.7526,26.791,26.6951,26.7143,27100.0
2010-09-13 09:30:00,27.8,27.85,27.73,27.8,22600.0,26.6663,26.7143,26.5992,26.6663,22600.0
2010-09-13 10:00:00,27.8,27.96,27.79,27.93,11200.0,26.6663,26.8198,26.6567,26.791,11200.0
2010-09-13 10:30:00,27.93,28.08,27.89,28.0,39800.0,26.791,26.9349,26.7526,26.8582,39800.0
2010-09-13 11:00:00,28.0,28.0,27.99,28.0,17800.0,26.8582,26.8582,26.8486,26.8582,17800.0
2010-09-13 11:30:00,27.99,28.0,27.98,28.0,17100.0,26.8486,26.8582,26.839,26.8582,17100.0
2010-09-13 12:00:00,28.0,28.06,27.99,28.06,38700.0,26.8582,26.9157,26.8486,26.9157,38700.0
2010-09-13 12:30:00,28.06,28.09,27.98,28.08,22100.0,26.9157,26.9445,26.839,26.9349,22100.0
2010-09-13 13:00:00,28.08,28.12,28.03,28.09,16100.0,26.9349,26.9733,26.8869,26.9445,16100.0
2010-09-13 13:30:00,28.11,28.19,28.06,28.18,12600.0,26.9637,27.0404,26.9157,27.0308,12600.0
2010-09-13 14:00:00,28.19,28.19,28.04,28.1,20600.0,27.0404,27.0404,26.8965,26.9541,20600.0
2010-09-13 14:30:00,28.12,28.12,27.94,28.0,15300.0,26.9733,26.9733,26.8006,26.8582,15300.0
2010-09-13 15:00:00,27.99,28.0,27.9,27.99,29700.0,26.8486,26.8582,26.7622,26.8486,29700.0
2010-09-13 15:30:00,27.99,28.06,27.9,27.97,31500.0,26.8486,26.9157,26.7622,26.8294,31500.0
2010-09-14 09:30:00,27.86,28.11,27.86,27.99,19300.0,26.7239,26.9637,26.7239,26.8486,19300.0
2010-09-14 10:00:00,28.0,28.03,27.89,28.0,21200.0,26.8582,26.8869,26.7526,26.8582,21200.0
2010-09-14 10:30:00,28.0,28.01,27.85,27.92,15600.0,26.8582,26.8678,26.7143,26.7814,15600.0
2010-09-14 11:00:00,27.93,28.04,27.93,28.0,18600.0,26.791,26.8965,26.791,26.8582,18600.0
2010-09-14 11:30:00,28.01,28.02,27.94,28.0,10500.0,26.8678,26.8773,26.8006,26.8582,10500.0
2010-09-14 12:00:00,28.02,28.03,27.92,27.96,11600.0,26.8773,26.8869,26.7814,26.8198,11600.0
2010-09-14 12:30:00,27.97,27.97,27.85,27.88,13100.0,26.8294,26.8294,26.7143,26.7431,13100.0
2010-09-14 13:00:00,27.86,27.95,27.84,27.92,16100.0,26.7239,26.8102,26.7047,26.7814,16100.0
2010-09-14 13:30:00,27.93,27.99,27.88,27.91,9600.0,26.791,26.8486,26.7431,26.7718,9600.0
2010-09-14 14:00:00,27.92,27.96,27.9,27.95,8900.0,26.7814,26.8198,26.7622,26.8102,8900.0
2010-09-14 14:30:00,27.97,27.99,27.78,27.83,13100.0,26.8294,26.8486,26.6471,26.6951,13100.0
2010-09-14 15:00:00,27.85,27.91,27.8,27.88,12800.0,26.7143,26.7718,26.6663,26.7431,12800.0
2010-09-14 15:30:00,27.9,27.97,27.76,27.87,44000.0,26.7622,26.8294,26.6279,26.7335,44000.0
2010-09-15 09:30:00,27.69,28.25,27.4,28.24,161900.0,26.5608,27.098,26.2826,27.0884,161900.0
2010-09-15 10:00:00,28.24,28.29,28.09,28.28,42400.0,27.0884,27.1363,26.9445,27.1267,42400.0
2010-09-15 10:30:00,28.25,28.35,28.19,28.28,41100.0,27.098,27.1939,27.0404,27.1267,41100.0
2010-09-15 11:00:00,28.29,28.35,28.23,28.26,30200.0,27.1363,27.1939,27.0788,27.1076,30200.0
2010-09-15 11:30:00,28.25,28.29,28.15,28.2,11600.0,27.098,27.1363,27.002,27.05,11600.0
2010-09-15 12:00:00,28.21,28.24,28.19,28.24,7400.0,27.0596,27.0884,27.0404,27.0884,7400.0
2010-09-15 12:30:00,28.24,28.24,28.13,28.15,8400.0,27.0884,27.0884,26.9829,27.002,8400.0
2010-09-15 13:00:00,28.16,28.24,28.16,28.22,104000.0,27.0116,27.0884,27.0116,27.0692,104000.0
2010-09-15 13:30:00,28.23,28.43,28.23,28.3,44600.0,27.0788,27.2706,27.0788,27.1459,44600.0
2010-09-15 14:00:00,28.3,28.72,28.19,28.62,84400.0,27.1459,27.5488,27.0404,27.4529,84400.0
2010-09-15 14:30:00,28.64,28.75,28.4,28.52,47800.0,27.4721,27.5776,27.2419,27.357,47800.0
2010-09-15 15:00:00,28.52,28.54,28.44,28.46,22200.0,27.357,27.3761,27.2802,27.2994,22200.0
2010-09-15 15:30:00,28.46,28.59,28.41,28.42,80000.0,27.2994,27.4241,27.2514,27.261,80000.0
2010-09-16 09:30:00,28.31,28.31,27.87,27.96,35000.0,27.1555,27.1555,26.7335,26.8198,35000.0
2010-09-16 10:00:00,27.98,28.05,27.95,27.97,34900.0,26.839,26.9061,26.8102,26.8294,34900.0
2010-09-16 10:30:00,27.97,28.0,27.93,27.93,22300.0,26.8294,26.8582,26.791,26.791,22300.0
2010-09-16 11:00:00,27.93,27.97,27.9,27.96,17500.0,26.791,26.8294,26.7622,26.8198,17500.0
2010-09-16 11:30:00,27.95,28.0,27.95,27.97,85600.0,26.8102,26.8582,26.8102,26.8294,85600.0
2010-09-16 12:00:00,27.96,27.99,27.91,27.93,60100.0,26.8198,26.8486,26.7718,26.791,60100.0
2010-09-16 12:30:00,27.93,27.95,27.9,27.93,14400.0,26.791,26.8102,26.7622,26.791,14400.0
2010-09-16 13:00:00,27.93,27.96,27.89,27.95,15500.0,26.791,26.8198,26.7526,26.8102,15500.0
2010-09-16 13:30:00,27.95,27.97,27.9,27.9,17000.0,26.8102,26.8294,26.7622,26.7622,17000.0
2010-09-16 14:00:00,27.9,27.91,27.82,27.84,31000.0,26.7622,26.7718,26.6855,26.7047,31000.0
2010-09-16 14:30:00,27.85,27.91,27.81,27.81,51100.0,26.7143,26.7718,26.6759,26.6759,51100.0
2010-09-16 15:00:00,27.82,27.92,27.82,27.9,69900.0,26.6855,26.7814,26.6855,26.7622,69900.0
2010-09-16 15:30:00,27.91,27.91,27.8,27.85,49000.0,26.7718,26.7718,26.6663,26.7143,49000.0
2010-09-17 09:30:00,28.43,28.43,27.88,27.98,20900.0,27.2706,27.2706,26.7431,26.839,20900.0
2010-09-17 10:00:00,27.98,28.0,27.96,28.0,47700.0,26.839,26.8582,26.8198,26.8582,47700.0
2010-09-17 10:30:00,28.0,28.0,27.96,28.0,14500.0,26.8582,26.8582,26.8198,26.8582,14500.0
2010-09-17 11:00:00,28.0,28.0,27.97,27.99,32600.0,26.8582,26.8582,26.8294,26.8486,32600.0
2010-09-17 11:30:00,27.99,28.0,27.95,27.99,15200.0,26.8486,26.8582,26.8102,26.8486,15200.0
2010-09-17 12:00:00,27.99,28.0,27.98,27.99,39500.0,26.8486,26.8582,26.839,26.8486,39500.0
2010-09-17 12:30:00,27.99,28.0,27.97,28.0,23400.0,26.8486,26.8582,26.8294,26.8582,23400.0
2010-09-17 13:00:00,28.0,28.0,27.98,27.99,172300.0,26.8582,26.8582,26.839,26.8486,172300.0
2010-09-17 13:30:00,27.99,27.99,27.98,27.99,20500.0,26.8486,26.8486,26.839,26.8486,20500.0
2010-09-17 14:00:00,27.99,28.0,27.98,27.99,16200.0,26.8486,26.8582,26.839,26.8486,16200.0
2010-09-17 14:30:00,27.99,27.99,27.9,27.95,31400.0,26.8486,26.8486,26.7622,26.8102,31400.0
2010-09-17 15:00:00,27.98,27.98,27.9,27.95,39100.0,26.839,26.839,26.7622,26.8102,39100.0
2010-09-17 15:30:00,27.95,28.02,27.87,28.0,82100.0,26.8102,26.8773,26.7335,26.8582,82100.0
2010-09-20 09:30:00,28.0,28.23,27.99,28.17,26500.0,26.8582,27.0788,26.8486,27.0212,26500.0
2010-09-20 10:00:00,28.18,28.25,28.02,28.13,33500.0,27.0308,27.098,26.8773,26.9829,33500.0
2010-09-20 10:30:00,28.13,28.14,28.02,28.11,20100.0,26.9829,26.9925,26.8773,26.9637,20100.0
2010-09-20 11:00:00,28.11,28.19,28.08,28.11,18400.0,26.9637,27.0404,26.9349,26.9637,18400.0
2010-09-20 11:30:00,28.13,28.18,28.04,28.08,14100.0,26.9829,27.0308,26.8965,26.9349,14100.0
2010-09-20 12:00:00,28.1,28.12,28.02,28.06,4200.0,26.9541,26.9733,26.8773,26.9157,4200.0
2010-09-20 12:30:00,28.06,28.08,27.98,28.08,9800.0,26.9157,26.9349,26.839,26.9349,9800.0
2010-09-20 13:00:00,28.12,28.22,28.12,28.22,8000.0,26.9733,27.0692,26.9733,27.0692,8000.0
2010-09-20 13:30:00,28.23,28.23,28.13,28.2,12900.0,27.0788,27.0788,26.9829,27.05,12900.0
2010-09-20 14:00:00,28.21,28.24,28.17,28.23,16100.0,27.0596,27.0884,27.0212,27.0788,16100.0
2010-09-20 14:30:00,28.23,28.23,28.07,28.13,33400.0,27.0788,27.0788,26.9253,26.9829,33400.0
2010-09-20 15:00:00,28.12,28.19,28.11,28.15,10800.0,26.9733,27.0404,26.9637,27.002,10800.0
2010-09-20 15:30:00,28.16,28.2,28.11,28.19,33200.0,27.0116,27.05,26.9637,27.0404,33200.0
2010-09-21 09:30:00,28.1,28.11,28.01,28.1,8200.0,26.9541,26.9637,26.8678,26.9541,8200.0
2010-09-21 10:00:00,28.1,28.11,28.06,28.08,4700.0,26.9541,26.9637,26.9157,26.9349,4700.0
2010-09-21 10:30:00,28.08,28.1,28.02,28.08,6000.0,26.9349,26.9541,26.8773,26.9349,6000.0
2010-09-21 11:00:00,28.08,28.08,28.03,28.06,7200.0,26.9349,26.9349,26.8869,26.9157,7200.0
2010-09-21 11:30:00,28.06,28.1,28.04,28.06,9600.0,26.9157,26.9541,26.8965,26.9157,9600.0
2010-09-21 12:00:00,28.05,28.1,28.05,28.05,11800.0,26.9061,26.9541,26.9061,26.9061,11800.0
2010-09-21 12:30:00,28.07,28.1,28.05,28.08,6600.0,26.9253,26.9541,26.9061,26.9349,6600.0
2010-09-21 13:00:00,28.08,28.1,28.08,28.09,7900.0,26.9349,26.9541,26.9349,26.9445,7900.0
2010-09-21 13:30:00,28.09,28.1,28.09,28.09,12300.0,26.9445,26.9541,26.9445,26.9445,12300.0
2010-09-21 14:00:00,28.1,28.1,28.0,28.09,20100.0,26.9541,26.9541,26.8582,26.9445,20100.0
2010-09-21 14:30:00,28.09,28.11,28.0,28.02,28400.0,26.9445,26.9637,26.8582,26.8773,28400.0
2010-09-21 15:00:00,27.99,28.07,27.95,28.07,35800.0,26.8486,26.9253,26.8102,26.9253,35800.0
2010-09-21 15:30:00,28.08,28.09,28.01,28.01,18700.0,26.9349,26.9445,26.8678,26.8678,18700.0
2010-09-22 09:30:00,28.05,28.29,28.0,28.29,22400.0,26.9061,27.1363,26.8582,27.1363,22400.0
2010-09-22 10:00:00,28.27,28.41,28.1,28.16,35900.0,27.1172,27.2514,26.9541,27.0116,35900.0
2010-09-22 10:30:00,28.11,28.36,28.1,28.25,21600.0,26.9637,27.2035,26.9541,27.098,21600.0
2010-09-22 11:00:00,28.25,28.28,28.18,28.21,10700.0,27.098,27.1267,27.0308,27.0596,10700.0
2010-09-22 11:30:00,28.23,28.27,28.19,28.26,5200.0,27.0788,27.1172,27.0404,27.1076,5200.0
2010-09-22 12:00:00,28.25,28.34,28.25,28.32,11400.0,27.098,27.1843,27.098,27.1651,11400.0
2010-09-22 12:30:00,28.33,28.33,28.27,28.32,3300.0,27.1747,27.1747,27.1172,27.1651,3300.0
2010-09-22 13:00:00,28.31,28.37,28.28,28.3,6000.0,27.1555,27.2131,27.1267,27.1459,6000.0
2010-09-22 13:30:00,28.29,28.3,28.28,28.29,6200.0,27.1363,27.1459,27.1267,27.1363,6200.0
2010-09-22 14:00:00,28.3,28.31,28.23,28.29,10400.0,27.1459,27.1555,27.0788,27.1363,10400.0
2010-09-22 14:30:00,28.3,28.58,28.3,28.58,43500.0,27.1459,27.4145,27.1459,27.4145,43500.0
2010-09-22 15:00:00,28.6,28.6,28.41,28.5,18800.0,27.4337,27.4337,27.2514,27.3378,18800.0
2010-09-22 15:30:00,28.5,28.5,28.38,28.45,21500.0,27.3378,27.3378,27.2227,27.2898,21500.0
2010-09-23 09:30:00,27.94,27.94,27.51,27.83,37000.0,26.8006,26.8006,26.3881,26.6951,37000.0
2010-09-23 10:00:00,27.81,27.86,27.67,27.76,23200.0,26.6759,26.7239,26.5416,26.6279,23200.0
2010-09-23 10:30:00,27.77,27.95,27.77,27.95,39700.0,26.6375,26.8102,26.6375,26.8102,39700.0
2010-09-23 11:00:00,27.95,28.17,27.94,28.17,36000.0,26.8102,27.0212,26.8006,27.0212,36000.0
2010-09-23 11:30:00,28.17,28.22,27.99,28.2,35400.0,27.0212,27.0692,26.8486,27.05,35400.0
2010-09-23 12:00:00,28.2,28.28,28.19,28.28,12200.0,27.05,27.1267,27.0404,27.1267,12200.0
2010-09-23 12:30:00,28.28,28.32,27.98,28.11,25300.0,27.1267,27.1651,26.839,26.9637,25300.0
2010-09-23 13:00:00,28.12,28.2,28.0,28.17,27000.0,26.9733,27.05,26.8582,27.0212,27000.0
2010-09-23 13:30:00,28.16,28.3,28.14,28.3,19500.0,27.0116,27.1459,26.9925,27.1459,19500.0
2010-09-23 14:00:00,28.3,28.39,28.29,28.33,13700.0,27.1459,27.2323,27.1363,27.1747,13700.0
2010-09-23 14:30:00,28.33,28.33,28.2,28.32,53100.0,27.1747,27.1747,27.05,27.1651,53100.0
2010-09-23 15:00:00,28.32,28.34,28.28,28.28,29400.0,27.1651,27.1843,27.1267,27.1267,29400.0
2010-09-23 15:30:00,28.29,28.45,28.18,28.3,122400.0,27.1363,27.2898,27.0308,27.1459,122400.0
2010-09-24 09:30:00,28.43,28.75,28.39,28.59,66700.0,27.2706,27.5776,27.2323,27.4241,66700.0
2010-09-24 10:00:00,28.59,28.61,28.46,28.53,32400.0,27.4241,27.4433,27.2994,27.3665,32400.0
2010-09-24 10:30:00,28.54,28.55,28.48,28.51,30900.0,27.3761,27.3857,27.3186,27.3474,30900.0
2010-09-24 11:00:00,28.5,28.56,28.5,28.5,53300.0,27.3378,27.3953,27.3378,27.3378,53300.0
2010-09-24 11:30:00,28.5,28.51,28.5,28.5,75000.0,27.3378,27.3474,27.3378,27.3378,75000.0
2010-09-24 12:00:00,28.51,28.51,28.09,28.19,83400.0,27.3474,27.3474,26.9445,27.0404,83400.0
2010-09-24 12:30:00,28.19,28.31,27.98,28.3,106900.0,27.0404,27.1555,26.839,27.1459,106900.0
2010-09-24 13:00:00,28.3,28.31,28.27,28.31,19400.0,27.1459,27.1555,27.1172,27.1555,19400.0
2010-09-24 13:30:00,28.3,28.5,28.3,28.5,26400.0,27.1459,27.3378,27.1459,27.3378,26400.0
2010-09-24 14:00:00,28.49,28.5,28.32,28.46,28500.0,27.3282,27.3378,27.1651,27.2994,28500.0
2010-09-24 14:30:00,28.45,28.49,28.4,28.42,24200.0,27.2898,27.3282,27.2419,27.261,24200.0
2010-09-24 15:00:00,28.43,28.44,28.34,28.39,56700.0,27.2706,27.2802,27.1843,27.2323,56700.0
2010-09-24 15:30:00,28.39,28.44,28.26,28.42,150500.0,27.2323,27.2802,27.1076,27.261,150500.0
2010-09-27 09:30:00,28.0,28.45,28.0,28.13,86200.0,26.8582,27.2898,26.8582,26.9829,86200.0
2010-09-27 10:00:00,28.14,28.14,28.02,28.12,45400.0,26.9925,26.9925,26.8773,26.9733,45400.0
2010-09-27 10:30:00,28.12,28.22,28.11,28.19,28000.0,26.9733,27.0692,26.9637,27.0404,28000.0
2010-09-27 11:00:00,28.19,28.23,28.1,28.14,29300.0,27.0404,27.0788,26.9541,26.9925,29300.0
2010-09-27 11:30:00,28.14,28.18,28.14,28.15,27800.0,26.9925,27.0308,26.9925,27.002,27800.0
2010-09-27 12:00:00,28.15,28.16,27.88,27.92,57800.0,27.002,27.0116,26.7431,26.7814,57800.0
2010-09-27 12:30:00,27.93,27.95,27.76,27.78,73000.0,26.791,26.8102,26.6279,26.6471,73000.0
2010-09-27 13:00:00,27.78,27.79,27.74,27.78,23600.0,26.6471,26.6567,26.6088,26.6471,23600.0
2010-09-27 13:30:00,27.79,27.92,27.79,27.83,42900.0,26.6567,26.7814,26.6567,26.6951,42900.0
2010-09-27 14:00:00,27.84,27.9,27.61,27.65,57500.0,26.7047,26.7622,26.4841,26.5224,57500.0
2010-09-27 14:30:00,27.65,27.8,27.64,27.67,70800.0,26.5224,26.6663,26.5128,26.5416,70800.0
2010-09-27 15:00:00,27.67,27.67,27.45,27.58,76000.0,26.5416,26.5416,26.3306,26.4553,76000.0
2010-09-27 15:30:00,27.58,27.69,27.5,27.55,151400.0,26.4553,26.5608,26.3786,26.4265,151400.0
2010-09-28 09:30:00,27.59,27.69,27.04,27.3,2710000.0,26.4649,26.5608,25.9373,26.1867,2710000.0
2010-09-28 10:00:00,27.3,27.51,27.16,27.5,938300.0,26.1867,26.3881,26.0524,26.3786,938300.0
2010-09-28 10:30:00,27.51,27.51,27.28,27.43,562000.0,26.3881,26.3881,26.1675,26.3114,562000.0
2010-09-28 11:00:00,27.43,27.5,27.4,27.44,803500.0,26.3114,26.3786,26.2826,26.321,803500.0
2010-09-28 11:30:00,27.44,27.49,27.3,27.4,339000.0,26.321,26.369,26.1867,26.2826,339000.0
2010-09-28 12:00:00,27.4,27.4,27.26,27.26,225300.0,26.2826,26.2826,26.1483,26.1483,225300.0
2010-09-28 12:30:00,27.27,27.4,27.25,27.35,167800.0,26.1579,26.2826,26.1387,26.2347,167800.0
2010-09-28 13:00:00,27.36,27.37,27.29,27.34,141900.0,26.2443,26.2539,26.1771,26.2251,141900.0
2010-09-28 13:30:00,27.33,27.54,27.3,27.48,366100.0,26.2155,26.4169,26.1867,26.3594,366100.0
2010-09-28 14:00:00,27.47,27.49,27.4,27.4,221700.0,26.3498,26.369,26.2826,26.2826,221700.0
2010-09-28 14:30:00,27.4,27.45,27.33,27.4,217600.0,26.2826,26.3306,26.2155,26.2826,217600.0
2010-09-28 15:00:00,27.39,27.44,27.37,27.41,393200.0,26.273,26.321,26.2539,26.2922,393200.0
2010-09-28 15:30:00,27.4,27.41,27.24,27.26,877900.0,26.2826,26.2922,26.1292,26.1483,877900.0
2010-09-29 09:30:00,27.25,27.35,27.23,27.34,124500.0,26.1387,26.2347,26.1196,26.2251,124500.0
2010-09-29 10:00:00,27.32,27.34,27.25,27.27,118000.0,26.2059,26.2251,26.1387,26.1579,118000.0
2010-09-29 10:30:00,27.27,27.3,27.25,27.26,68400.0,26.1579,26.1867,26.1387,26.1483,68400.0
2010-09-29 11:00:00,27.26,27.31,27.25,27.29,95200.0,26.1483,26.1963,26.1387,26.1771,95200.0
2010-09-29 11:30:00,27.28,27.34,27.28,27.32,78800.0,26.1675,26.2251,26.1675,26.2059,78800.0
2010-09-29 12:00:00,27.32,27.42,27.29,27.38,84500.0,26.2059,26.3018,26.1771,26.2634,84500.0
2010-09-29 12:30:00,27.38,27.4,27.37,27.4,149400.0,26.2634,26.2826,26.2539,26.2826,149400.0
2010-09-29 13:00:00,27.4,27.4,27.35,27.39,53400.0,26.2826,26.2826,26.2347,26.273,53400.0
2010-09-29 13:30:00,27.39,27.4,27.35,27.37,29900.0,26.273,26.2826,26.2347,26.2539,29900.0
2010-09-29 14:00:00,27.38,27.4,27.38,27.39,37400.0,26.2634,26.2826,26.2634,26.273,37400.0
2010-09-29 14:30:00,27.39,27.5,27.35,27.5,188300.0,26.273,26.3786,26.2347,26.3786,188300.0
2010-09-29 15:00:00,27.49,27.62,27.47,27.62,161200.0,26.369,26.4937,26.3498,26.4937,161200.0
2010-09-29 15:30:00,27.61,27.93,27.6,27.87,318700.0,26.4841,26.791,26.4745,26.7335,318700.0
2010-09-30 09:30:00,27.84,27.95,27.63,27.89,231000.0,26.7047,26.8102,26.5033,26.7526,231000.0
2010-09-30 10:00:00,27.9,27.95,27.83,27.87,137700.0,26.7622,26.8102,26.6951,26.7335,137700.0
2010-09-30 10:30:00,27.85,27.93,27.81,27.89,67500.0,26.7143,26.791,26.6759,26.7526,67500.0
2010-09-30 11:00:00,27.88,27.91,27.83,27.85,88000.0,26.7431,26.7718,26.6951,26.7143,88000.0
2010-09-30 11:30:00,27.85,27.92,27.83,27.89,87500.0,26.7143,26.7814,26.6951,26.7526,87500.0
2010-09-30 12:00:00,27.89,27.92,27.79,27.91,112500.0,26.7526,26.7814,26.6567,26.7718,112500.0
2010-09-30 12:30:00,27.91,27.94,27.88,27.92,30100.0,26.7718,26.8006,26.7431,26.7814,30100.0
2010-09-30 13:00:00,27.92,27.92,27.9,27.92,27900.0,26.7814,26.7814,26.7622,26.7814,27900.0
2010-09-30 13:30:00,27.92,27.93,27.88,27.91,37600.0,26.7814,26.791,26.7431,26.7718,37600.0
2010-09-30 14:00:00,27.91,28.04,27.88,27.99,79500.0,26.7718,26.8965,26.7431,26.8486,79500.0
2010-09-30 14:30:00,27.99,28.03,27.96,28.0,64800.0,26.8486,26.8869,26.8198,26.8582,64800.0
2010-09-30 15:00:00,28.0,28.15,27.99,28.13,74000.0,26.8582,27.002,26.8486,26.9829,74000.0
2010-09-30 15:30:00,28.14,28.18,27.91,28.01,101000.0,26.9925,27.0308,26.7718,26.8678,101000.0
2010-10-01 09:30:00,27.74,28.3,27.13,28.22,168100.0,26.6088,27.1459,26.0236,27.0692,168100.0
2010-10-01 10:00:00,28.22,28.25,28.09,28.18,55500.0,27.0692,27.098,26.9445,27.0308,55500.0
2010-10-01 10:30:00,28.17,28.2,28.08,28.17,48500.0,27.0212,27.05,26.9349,27.0212,48500.0
2010-10-01 11:00:00,28.18,28.47,28.09,28.47,143100.0,27.0308,27.309,26.9445,27.309,143100.0
2010-10-01 11:30:00,28.47,28.74,28.44,28.7,93900.0,27.309,27.568,27.2802,27.5296,93900.0
2010-10-01 12:00:00,28.69,28.7,28.54,28.6,92300.0,27.52,27.5296,27.3761,27.4337,92300.0
2010-10-01 12:30:00,28.6,28.7,28.59,28.68,47000.0,27.4337,27.5296,27.4241,27.5104,47000.0
2010-10-01 13:00:00,28.68,28.69,28.53,28.53,58500.0,27.5104,27.52,27.3665,27.3665,58500.0
2010-10-01 13:30:00,28.54,28.54,27.8,28.41,119800.0,27.3761,27.3761,26.6663,27.2514,119800.0
2010-10-01 14:00:00,28.41,28.5,27.25,28.19,67600.0,27.2514,27.3378,26.1387,27.0404,67600.0
2010-10-01 14:30:00,28.21,28.47,28.2,28.39,76700.0,27.0596,27.309,27.05,27.2323,76700.0
2010-10-01 15:00:00,28.4,28.41,28.32,28.36,70400.0,27.2419,27.2514,27.1651,27.2035,70400.0
2010-10-01 15:30:00,28.37,28.37,28.15,28.3,111200.0,27.2131,27.2131,27.002,27.1459,111200.0
2010-10-04 09:30:00,28.3,28.42,28.0,28.03,87900.0,27.1459,27.261,26.8582,26.8869,87900.0
2010-10-04 10:00:00,28.03,28.15,28.0,28.15,50100.0,26.8869,27.002,26.8582,27.002,50100.0
2010-10-04 10:30:00,28.2,28.21,28.01,28.06,24300.0,27.05,27.0596,26.8678,26.9157,24300.0
2010-10-04 11:00:00,28.06,28.08,28.0,28.0,93000.0,26.9157,26.9349,26.8582,26.8582,93000.0
2010-10-04 11:30:00,28.0,28.15,27.99,28.14,236600.0,26.8582,27.002,26.8486,26.9925,236600.0
2010-10-04 12:00:00,28.14,28.31,28.05,28.05,80800.0,26.9925,27.1555,26.9061,26.9061,80800.0
2010-10-04 12:30:00,28.05,28.17,28.03,28.1,33200.0,26.9061,27.0212,26.8869,26.9541,33200.0
2010-10-04 13:00:00,28.1,28.12,28.06,28.09,9800.0,26.9541,26.9733,26.9157,26.9445,9800.0
2010-10-04 13:30:00,28.09,28.19,28.08,28.1,51800.0,26.9445,27.0404,26.9349,26.9541,51800.0
2010-10-04 14:00:00,28.1,28.15,28.05,28.06,31100.0,26.9541,27.002,26.9061,26.9157,31100.0
2010-10-04 14:30:00,28.06,28.13,28.04,28.06,59200.0,26.9157,26.9829,26.8965,26.9157,59200.0
2010-10-04 15:00:00,28.07,28.15,28.07,28.1,81200.0,26.9253,27.002,26.9253,26.9541,81200.0
2010-10-04 15:30:00,28.1,28.11,28.02,28.04,85600.0,26.9541,26.9637,26.8773,26.8965,85600.0
2010-10-05 09:30:00,27.34,28.25,27.29,28.02,172600.0,26.2251,27.098,26.1771,26.8773,172600.0
2010-10-05 10:00:00,28.02,28.1,28.0,28.06,94100.0,26.8773,26.9541,26.8582,26.9157,94100.0
2010-10-05 10:30:00,28.06,28.06,28.02,28.05,65900.0,26.9157,26.9157,26.8773,26.9061,65900.0
2010-10-05 11:00:00,28.05,28.06,28.03,28.03,49900.0,26.9061,26.9157,26.8869,26.8869,49900.0
2010-10-05 11:30:00,28.02,28.06,28.02,28.05,118900.0,26.8773,26.9157,26.8773,26.9061,118900.0
2010-10-05 12:00:00,28.05,28.05,28.04,28.05,66300.0,26.9061,26.9061,26.8965,26.9061,66300.0
2010-10-05 12:30:00,28.05,28.05,28.02,28.03,162500.0,26.9061,26.9061,26.8773,26.8869,162500.0
2010-10-05 13:00:00,28.03,28.08,28.03,28.04,201800.0,26.8869,26.9349,26.8869,26.8965,201800.0
2010-10-05 13:30:00,28.04,28.05,28.04,28.04,114700.0,26.8965,26.9061,26.8965,26.8965,114700.0
2010-10-05 14:00:00,28.05,28.06,28.03,28.04,149100.0,26.9061,26.9157,26.8869,26.8965,149100.0
2010-10-05 14:30:00,28.04,28.06,28.0,28.0,90400.0,26.8965,26.9157,26.8582,26.8582,90400.0
2010-10-05 15:00:00,28.0,28.05,27.98,28.0,332800.0,26.8582,26.9061,26.839,26.8582,332800.0
2010-10-05 15:30:00,27.99,28.0,27.64,27.69,237100.0,26.8486,26.8582,26.5128,26.5608,237100.0
2010-10-06 09:30:00,27.67,27.88,27.54,27.83,37200.0,26.5416,26.7431,26.4169,26.6951,37200.0
2010-10-06 10:00:00,27.81,28.01,27.81,27.95,22700.0,26.6759,26.8678,26.6759,26.8102,22700.0
2010-10-06 10:30:00,27.94,27.99,27.93,27.98,15300.0,26.8006,26.8486,26.791,26.839,15300.0
2010-10-06 11:00:00,27.98,28.0,27.95,27.95,10100.0,26.839,26.8582,26.8102,26.8102,10100.0
2010-10-06 11:30:00,27.96,28.0,27.95,27.96,11200.0,26.8198,26.8582,26.8102,26.8198,11200.0
2010-10-06 12:00:00,27.97,27.97,27.91,27.95,35600.0,26.8294,26.8294,26.7718,26.8102,35600.0
2010-10-06 12:30:00,27.96,27.98,27.89,27.89,13900.0,26.8198,26.839,26.7526,26.7526,13900.0
2010-10-06 13:00:00,27.9,27.92,27.85,27.92,17600.0,26.7622,26.7814,26.7143,26.7814,17600.0
2010-10-06 13:30:00,27.92,27.94,27.87,27.94,12700.0,26.7814,26.8006,26.7335,26.8006,12700.0
2010-10-06 14:00:00,27.94,27.95,27.84,27.87,20200.0,26.8006,26.8102,26.7047,26.7335,20200.0
2010-10-06 14:30:00,27.88,28.0,27.79,27.79,38300.0,26.7431,26.8582,26.6567,26.6567,38300.0
2010-10-06 15:00:00,27.78,27.9,27.78,27.9,25400.0,26.6471,26.7622,26.6471,26.7622,25400.0
2010-10-06 15:30:00,27.9,27.94,27.73,27.92,65700.0,26.7622,26.8006,26.5992,26.7814,65700.0
2010-10-07 09:30:00,27.99,27.99,27.67,27.78,15800.0,26.8486,26.8486,26.5416,26.6471,15800.0
2010-10-07 10:00:00,27.77,27.81,27.67,27.8,14200.0,26.6375,26.6759,26.5416,26.6663,14200.0
2010-10-07 10:30:00,27.8,27.83,27.58,27.68,21200.0,26.6663,26.6951,26.4553,26.5512,21200.0
2010-10-07 11:00:00,27.65,27.81,27.64,27.81,16900.0,26.5224,26.6759,26.5128,26.6759,16900.0
2010-10-07 11:30:00,27.83,27.85,27.72,27.83,65000.0,26.6951,26.7143,26.5896,26.6951,65000.0
2010-10-07 12:00:00,27.83,27.85,27.79,27.81,15600.0,26.6951,26.7143,26.6567,26.6759,15600.0
2010-10-07 12:30:00,27.81,27.83,27.74,27.77,20200.0,26.6759,26.6951,26.6088,26.6375,20200.0
2010-10-07 13:00:00,27.78,27.81,27.72,27.74,24600.0,26.6471,26.6759,26.5896,26.6088,24600.0
2010-10-07 13:30:00,27.74,27.79,27.72,27.73,27200.0,26.6088,26.6567,26.5896,26.5992,27200.0
2010-10-07 14:00:00,27.73,27.78,27.68,27.76,87900.0,26.5992,26.6471,26.5512,26.6279,87900.0
2010-10-07 14:30:00,27.76,27.78,27.73,27.75,25100.0,26.6279,26.6471,26.5992,26.6184,25100.0
2010-10-07 15:00:00,27.75,27.75,27.62,27.63,35700.0,26.6184,26.6184,26.4937,26.5033,35700.0
2010-10-07 15:30:00,27.62,27.64,27.6,27.6,36200.0,26.4937,26.5128,26.4745,26.4745,36200.0
2010-10-08 09:30:00,27.73,27.79,27.51,27.78,18300.0,26.5992,26.6567,26.3881,26.6471,18300.0
2010-10-08 10:00:00,27.79,27.82,27.6,27.6,14500.0,26.6567,26.6855,26.4745,26.4745,14500.0
2010-10-08 10:30:00,27.6,27.75,27.54,27.72,26500.0,26.4745,26.6184,26.4169,26.5896,26500.0
2010-10-08 11:00:00,27.72,27.78,27.68,27.76,21400.0,26.5896,26.6471,26.5512,26.6279,21400.0
2010-10-08 11:30:00,27.77,27.8,27.73,27.78,17700.0,26.6375,26.6663,26.5992,26.6471,17700.0
2010-10-08 12:00:00,27.78,27.85,27.77,27.85,24800.0,26.6471,26.7143,26.6375,26.7143,24800.0
2010-10-08 12:30:00,27.87,27.95,27.86,27.93,22300.0,26.7335,26.8102,26.7239,26.791,22300.0
2010-10-08 13:00:00,27.91,28.0,27.91,28.0,24800.0,26.7718,26.8582,26.7718,26.8582,24800.0
2010-10-08 13:30:00,27.99,28.0,27.91,27.98,24300.0,26.8486,26.8582,26.7718,26.839,24300.0
2010-10-08 14:00:00,27.98,27.99,27.97,27.98,17600.0,26.839,26.8486,26.8294,26.839,17600.0
2010-10-08 14:30:00,27.99,28.01,27.88,28.0,69600.0,26.8486,26.8678,26.7431,26.8582,69600.0
2010-10-08 15:00:00,28.0,28.05,27.98,28.02,64700.0,26.8582,26.9061,26.839,26.8773,64700.0
2010-10-08 15:30:00,28.01,28.03,27.94,27.99,93300.0,26.8678,26.8869,26.8006,26.8486,93300.0
2010-10-11 09:30:00,27.92,28.06,27.77,27.99,24700.0,26.7814,26.9157,26.6375,26.8486,24700.0
2010-10-11 10:00:00,28.0,28.0,27.85,27.96,9000.0,26.8582,26.8582,26.7143,26.8198,9000.0
2010-10-11 10:30:00,27.96,27.96,27.87,27.9,13200.0,26.8198,26.8198,26.7335,26.7622,13200.0
2010-10-11 11:00:00,27.9,27.93,27.86,27.9,15800.0,26.7622,26.791,26.7239,26.7622,15800.0
2010-10-11 11:30:00,27.9,27.96,27.9,27.94,6900.0,26.7622,26.8198,26.7622,26.8006,6900.0
2010-10-11 12:00:00,27.95,27.95,27.87,27.91,11300.0,26.8102,26.8102,26.7335,26.7718,11300.0
2010-10-11 12:30:00,27.91,27.98,27.91,27.96,6400.0,26.7718,26.839,26.7718,26.8198,6400.0
2010-10-11 13:00:00,27.96,28.0,27.95,27.97,14600.0,26.8198,26.8582,26.8102,26.8294,14600.0
2010-10-11 13:30:00,27.97,28.05,27.97,28.04,20100.0,26.8294,26.9061,26.8294,26.8965,20100.0
2010-10-11 14:00:00,28.05,28.14,28.03,28.14,122700.0,26.9061,26.9925,26.8869,26.9925,122700.0
2010-10-11 14:30:00,28.13,28.21,28.1,28.19,29800.0,26.9829,27.0596,26.9541,27.0404,29800.0
2010-10-11 15:00:00,28.19,28.22,28.18,28.18,55300.0,27.0404,27.0692,27.0308,27.0308,55300.0
2010-10-11 15:30:00,28.18,28.25,28.1,28.2,92300.0,27.0308,27.098,26.9541,27.05,92300.0
2010-10-12 09:30:00,28.56,28.56,28.11,28.26,99900.0,27.3953,27.3953,26.9637,27.1076,99900.0
2010-10-12 10:00:00,28.25,28.4,28.15,28.18,104800.0,27.098,27.2419,27.002,27.0308,104800.0
2010-10-12 10:30:00,28.18,28.46,28.18,28.34,89100.0,27.0308,27.2994,27.0308,27.1843,89100.0
2010-10-12 11:00:00,28.36,28.5,28.36,28.48,36100.0,27.2035,27.3378,27.2035,27.3186,36100.0
2010-10-12 11:30:00,28.46,28.5,28.45,28.5,18600.0,27.2994,27.3378,27.2898,27.3378,18600.0
2010-10-12 12:00:00,28.49,28.5,28.46,28.5,31200.0,27.3282,27.3378,27.2994,27.3378,31200.0
2010-10-12 12:30:00,28.5,28.5,28.48,28.48,25100.0,27.3378,27.3378,27.3186,27.3186,25100.0
2010-10-12 13:00:00,28.49,28.5,28.42,28.49,21700.0,27.3282,27.3378,27.261,27.3282,21700.0
2010-10-12 13:30:00,28.49,28.5,28.48,28.49,11000.0,27.3282,27.3378,27.3186,27.3282,11000.0
2010-10-12 14:00:00,28.49,28.5,28.48,28.49,20700.0,27.3282,27.3378,27.3186,27.3282,20700.0
2010-10-12 14:30:00,28.49,28.49,28.39,28.44,51600.0,27.3282,27.3282,27.2323,27.2802,51600.0
2010-10-12 15:00:00,28.44,28.5,28.44,28.5,27700.0,27.2802,27.3378,27.2802,27.3378,27700.0
2010-10-12 15:30:00,28.49,28.69,28.49,28.6,154300.0,27.3282,27.52,27.3282,27.4337,154300.0
2010-10-13 09:30:00,28.74,28.75,28.39,28.45,59400.0,27.568,27.5776,27.2323,27.2898,59400.0
2010-10-13 10:00:00,28.45,28.47,28.31,28.33,23100.0,27.2898,27.309,27.1555,27.1747,23100.0
2010-10-13 10:30:00,28.34,28.58,28.33,28.58,18700.0,27.1843,27.4145,27.1747,27.4145,18700.0
2010-10-13 11:00:00,28.58,28.75,28.56,28.59,57600.0,27.4145,27.5776,27.3953,27.4241,57600.0
2010-10-13 11:30:00,28.6,28.71,28.53,28.7,29100.0,27.4337,27.5392,27.3665,27.5296,29100.0
2010-10-13 12:00:00,28.69,28.69,28.6,28.63,27400.0,27.52,27.52,27.4337,27.4625,27400.0
2010-10-13 12:30:00,28.63,28.64,28.63,28.64,17000.0,27.4625,27.4721,27.4625,27.4721,17000.0
2010-10-13 13:00:00,28.63,28.69,28.58,28.69,31000.0,27.4625,27.52,27.4145,27.52,31000.0
2010-10-13 13:30:00,28.66,28.7,28.44,28.52,54000.0,27.4912,27.5296,27.2802,27.357,54000.0
2010-10-13 14:00:00,28.51,28.55,28.43,28.46,36500.0,27.3474,27.3857,27.2706,27.2994,36500.0
2010-10-13 14:30:00,28.46,28.53,28.38,28.4,72500.0,27.2994,27.3665,27.2227,27.2419,72500.0
2010-10-13 15:00:00,28.4,28.42,28.31,28.4,74300.0,27.2419,27.261,27.1555,27.2419,74300.0
2010-10-13 15:30:00,28.41,28.46,28.26,28.4,163200.0,27.2514,27.2994,27.1076,27.2419,163200.0
2010-10-14 09:30:00,28.26,28.6,28.11,28.19,71100.0,27.1076,27.4337,26.9637,27.0404,71100.0
2010-10-14 10:00:00,28.22,28.36,28.14,28.33,57000.0,27.0692,27.2035,26.9925,27.1747,57000.0
2010-10-14 10:30:00,28.33,28.67,28.23,28.46,201100.0,27.1747,27.5008,27.0788,27.2994,201100.0
2010-10-14 11:00:00,28.46,28.59,28.31,28.46,113800.0,27.2994,27.4241,27.1555,27.2994,113800.0
2010-10-14 11:30:00,28.45,28.55,28.43,28.49,58200.0,27.2898,27.3857,27.2706,27.3282,58200.0
2010-10-14 12:00:00,28.49,28.51,28.48,28.5,49600.0,27.3282,27.3474,27.3186,27.3378,49600.0
2010-10-14 12:30:00,28.51,28.52,28.5,28.51,29500.0,27.3474,27.357,27.3378,27.3474,29500.0
2010-10-14 13:00:00,28.51,28.51,28.47,28.5,45200.0,27.3474,27.3474,27.309,27.3378,45200.0
2010-10-14 13:30:00,28.5,28.62,28.49,28.6,49200.0,27.3378,27.4529,27.3282,27.4337,49200.0
2010-10-14 14:00:00,28.59,28.59,28.5,28.5,32100.0,27.4241,27.4241,27.3378,27.3378,32100.0
2010-10-14 14:30:00,28.51,28.54,28.5,28.53,189400.0,27.3474,27.3761,27.3378,27.3665,189400.0
2010-10-14 15:00:00,28.51,28.59,28.49,28.51,92800.0,27.3474,27.4241,27.3282,27.3474,92800.0
2010-10-14 15:30:00,28.52,28.62,28.46,28.6,94200.0,27.357,27.4529,27.2994,27.4337,94200.0
2010-10-15 09:30:00,28.67,28.71,28.5,28.58,24400.0,27.5008,27.5392,27.3378,27.4145,24400.0
2010-10-15 10:00:00,28.57,28.58,28.42,28.52,29700.0,27.4049,27.4145,27.261,27.357,29700.0
2010-10-15 10:30:00,28.52,28.56,28.5,28.5,32100.0,27.357,27.3953,27.3378,27.3378,32100.0
2010-10-15 11:00:00,28.5,28.56,28.5,28.54,48000.0,27.3378,27.3953,27.3378,27.3761,48000.0
2010-10-15 11:30:00,28.53,28.62,28.5,28.51,12700.0,27.3665,27.4529,27.3378,27.3474,12700.0
2010-10-15 12:00:00,28.5,28.53,28.5,28.51,21200.0,27.3378,27.3665,27.3378,27.3474,21200.0
2010-10-15 12:30:00,28.51,28.54,28.5,28.53,37400.0,27.3474,27.3761,27.3378,27.3665,37400.0
2010-10-15 13:00:00,28.54,28.63,28.53,28.62,23400.0,27.3761,27.4625,27.3665,27.4529,23400.0
2010-10-15 13:30:00,28.62,28.75,28.62,28.71,56100.0,27.4529,27.5776,27.4529,27.5392,56100.0
2010-10-15 14:00:00,28.7,28.74,28.67,28.73,27200.0,27.5296,27.568,27.5008,27.5584,27200.0
2010-10-15 14:30:00,28.73,28.85,28.7,28.75,56000.0,27.5584,27.6735,27.5296,27.5776,56000.0
2010-10-15 15:00:00,28.75,28.86,28.73,28.79,39400.0,27.5776,27.6831,27.5584,27.6159,39400.0
2010-10-15 15:30:00,28.79,28.98,28.75,28.87,70100.0,27.6159,27.7982,27.5776,27.6927,70100.0
2010-10-18 09:30:00,29.0,29.49,28.95,29.27,174500.0,27.8174,28.2874,27.7694,28.0764,174500.0
2010-10-18 10:00:00,29.27,29.48,29.27,29.4,60200.0,28.0764,28.2778,28.0764,28.2011,60200.0
2010-10-18 10:30:00,29.4,29.4,29.31,29.35,34100.0,28.2011,28.2011,28.1147,28.1531,34100.0
2010-10-18 11:00:00,29.35,29.4,29.32,29.4,46900.0,28.1531,28.2011,28.1243,28.2011,46900.0
2010-10-18 11:30:00,29.4,29.43,29.36,29.38,43300.0,28.2011,28.2298,28.1627,28.1819,43300.0
2010-10-18 12:00:00,29.39,29.41,29.32,29.35,23900.0,28.1915,28.2107,28.1243,28.1531,23900.0
2010-10-18 12:30:00,29.34,29.4,29.34,29.38,27300.0,28.1435,28.2011,28.1435,28.1819,27300.0
2010-10-18 13:00:00,29.38,29.39,29.32,29.36,31500.0,28.1819,28.1915,28.1243,28.1627,31500.0
2010-10-18 13:30:00,29.35,29.41,29.33,29.36,18200.0,28.1531,28.2107,28.1339,28.1627,18200.0
2010-10-18 14:00:00,29.36,29.4,29.35,29.38,12400.0,28.1627,28.2011,28.1531,28.1819,12400.0
2010-10-18 14:30:00,29.38,29.41,29.36,29.38,14200.0,28.1819,28.2107,28.1627,28.1819,14200.0
2010-10-18 15:00:00,29.39,29.45,29.36,29.37,49400.0,28.1915,28.249,28.1627,28.1723,49400.0
2010-10-18 15:30:00,29.36,29.58,29.36,29.51,118800.0,28.1627,28.3737,28.1627,28.3066,118800.0
2010-10-19 09:30:00,29.3,29.58,28.7,29.44,61500.0,28.1051,28.3737,27.5296,28.2394,61500.0
2010-10-19 10:00:00,29.44,29.63,29.39,29.58,35000.0,28.2394,28.4217,28.1915,28.3737,35000.0
2010-10-19 10:30:00,29.57,29.58,29.49,29.5,52300.0,28.3641,28.3737,28.2874,28.297,52300.0
2010-10-19 11:00:00,29.5,29.62,29.49,29.59,22500.0,28.297,28.4121,28.2874,28.3833,22500.0
2010-10-19 11:30:00,29.59,29.68,29.5,29.66,74100.0,28.3833,28.4697,28.297,28.4505,74100.0
2010-10-19 12:00:00,29.66,29.74,29.65,29.7,81700.0,28.4505,28.5272,28.4409,28.4888,81700.0
2010-10-19 12:30:00,29.69,29.73,29.68,29.72,90800.0,28.4792,28.5176,28.4697,28.508,90800.0
2010-10-19 13:00:00,29.73,29.73,29.64,29.66,96800.0,28.5176,28.5176,28.4313,28.4505,96800.0
2010-10-19 13:30:00,29.67,29.67,29.46,29.54,36600.0,28.4601,28.4601,28.2586,28.3354,36600.0
2010-10-19 14:00:00,29.53,29.53,29.35,29.36,64200.0,28.3258,28.3258,28.1531,28.1627,64200.0
2010-10-19 14:30:00,29.35,29.37,29.26,29.33,128100.0,28.1531,28.1723,28.0668,28.1339,128100.0
2010-10-19 15:00:00,29.33,29.56,29.33,29.4,199600.0,28.1339,28.3545,28.1339,28.2011,199600.0
2010-10-19 15:30:00,29.4,29.51,29.4,29.5,150700.0,28.2011,28.3066,28.2011,28.297,150700.0
2010-10-20 09:30:00,29.5,29.73,29.5,29.58,33400.0,28.297,28.5176,28.297,28.3737,33400.0
2010-10-20 10:00:00,29.58,29.64,29.55,29.58,55200.0,28.3737,28.4313,28.345,28.3737,55200.0
2010-10-20 10:30:00,29.59,29.63,29.56,29.61,31400.0,28.3833,28.4217,28.3545,28.4025,31400.0
2010-10-20 11:00:00,29.61,29.62,29.52,29.57,25700.0,28.4025,28.4121,28.3162,28.3641,25700.0
2010-10-20 11:30:00,29.57,29.6,29.54,29.58,36500.0,28.3641,28.3929,28.3354,28.3737,36500.0
2010-10-20 12:00:00,29.58,29.6,29.56,29.57,29800.0,28.3737,28.3929,28.3545,28.3641,29800.0
2010-10-20 12:30:00,29.57,29.6,29.55,29.59,70200.0,28.3641,28.3929,28.345,28.3833,70200.0
2010-10-20 13:00:00,29.59,29.71,29.59,29.64,41500.0,28.3833,28.4984,28.3833,28.4313,41500.0
2010-10-20 13:30:00,29.64,29.65,29.57,29.57,17100.0,28.4313,28.4409,28.3641,28.3641,17100.0
2010-10-20 14:00:00,29.55,29.61,29.51,29.54,60700.0,28.345,28.4025,28.3066,28.3354,60700.0
2010-10-20 14:30:00,29.55,29.66,29.54,29.59,51700.0,28.345,28.4505,28.3354,28.3833,51700.0
2010-10-20 15:00:00,29.58,29.65,29.57,29.64,31700.0,28.3737,28.4409,28.3641,28.4313,31700.0
2010-10-20 15:30:00,29.63,29.67,29.57,29.66,41100.0,28.4217,28.4601,28.3641,28.4505,41100.0
2010-10-21 09:30:00,29.68,29.75,29.54,29.75,15700.0,28.4697,28.5368,28.3354,28.5368,15700.0
2010-10-21 10:00:00,29.74,29.78,29.63,29.64,61400.0,28.5272,28.5656,28.4217,28.4313,61400.0
2010-10-21 10:30:00,29.63,29.64,29.37,29.54,83700.0,28.4217,28.4313,28.1723,28.3354,83700.0
2010-10-21 11:00:00,29.52,29.54,29.49,29.49,26800.0,28.3162,28.3354,28.2874,28.2874,26800.0
2010-10-21 11:30:00,29.49,29.5,29.39,29.4,51700.0,28.2874,28.297,28.1915,28.2011,51700.0
2010-10-21 12:00:00,29.4,29.42,29.33,29.36,63600.0,28.2011,28.2203,28.1339,28.1627,63600.0
2010-10-21 12:30:00,29.36,29.37,29.17,29.26,16100.0,28.1627,28.1723,27.9804,28.0668,16100.0
2010-10-21 13:00:00,29.27,29.39,29.26,29.3,28000.0,28.0764,28.1915,28.0668,28.1051,28000.0
2010-10-21 13:30:00,29.29,29.3,29.1,29.1,148500.0,28.0956,28.1051,27.9133,27.9133,148500.0
2010-10-21 14:00:00,29.09,29.17,29.05,29.15,92500.0,27.9037,27.9804,27.8653,27.9613,92500.0
2010-10-21 14:30:00,29.15,29.16,28.97,28.99,206100.0,27.9613,27.9709,27.7886,27.8078,206100.0
2010-10-21 15:00:00,29.0,29.2,28.99,29.16,40600.0,27.8174,28.0092,27.8078,27.9709,40600.0
2010-10-21 15:30:00,29.16,29.38,29.15,29.3,78000.0,27.9709,28.1819,27.9613,28.1051,78000.0
2010-10-22 09:30:00,29.24,29.78,28.98,29.57,47100.0,28.0476,28.5656,27.7982,28.3641,47100.0
2010-10-22 10:00:00,29.57,29.76,29.54,29.67,37500.0,28.3641,28.5464,28.3354,28.4601,37500.0
2010-10-22 10:30:00,29.66,29.68,29.64,29.65,13700.0,28.4505,28.4697,28.4313,28.4409,13700.0
2010-10-22 11:00:00,29.65,29.66,29.58,29.64,8600.0,28.4409,28.4505,28.3737,28.4313,8600.0
2010-10-22 11:30:00,29.63,29.66,29.59,29.66,18700.0,28.4217,28.4505,28.3833,28.4505,18700.0
2010-10-22 12:00:00,29.67,29.84,29.65,29.84,34300.0,28.4601,28.6231,28.4409,28.6231,34300.0
2010-10-22 12:30:00,29.86,29.88,29.82,29.83,29000.0,28.6423,28.6615,28.6039,28.6135,29000.0
2010-10-22 13:00:00,29.82,29.83,29.76,29.8,38500.0,28.6039,28.6135,28.5464,28.5848,38500.0
2010-10-22 13:30:00,29.79,29.82,29.76,29.78,26200.0,28.5752,28.6039,28.5464,28.5656,26200.0
2010-10-22 14:00:00,29.78,29.82,29.75,29.82,26300.0,28.5656,28.6039,28.5368,28.6039,26300.0
2010-10-22 14:30:00,29.81,29.85,29.63,29.65,31900.0,28.5944,28.6327,28.4217,28.4409,31900.0
2010-10-22 15:00:00,29.64,29.8,29.56,29.72,66200.0,28.4313,28.5848,28.3545,28.508,66200.0
2010-10-22 15:30:00,29.72,29.81,29.65,29.81,40300.0,28.508,28.5944,28.4409,28.5944,40300.0
2010-10-25 09:30:00,29.93,29.97,29.73,29.91,34400.0,28.7095,28.7478,28.5176,28.6903,34400.0
2010-10-25 10:00:00,29.93,29.97,29.8,29.85,43000.0,28.7095,28.7478,28.5848,28.6327,43000.0
2010-10-25 10:30:00,29.84,29.84,29.71,29.78,32000.0,28.6231,28.6231,28.4984,28.5656,32000.0
2010-10-25 11:00:00,29.79,29.79,29.77,29.79,12300.0,28.5752,28.5752,28.556,28.5752,12300.0
2010-10-25 11:30:00,29.78,29.85,29.78,29.84,26300.0,28.5656,28.6327,28.5656,28.6231,26300.0
2010-10-25 12:00:00,29.84,29.86,29.84,29.84,21900.0,28.6231,28.6423,28.6231,28.6231,21900.0
2010-10-25 12:30:00,29.85,29.85,29.84,29.84,9400.0,28.6327,28.6327,28.6231,28.6231,9400.0
2010-10-25 13:00:00,29.85,29.85,29.83,29.84,11400.0,28.6327,28.6327,28.6135,28.6231,11400.0
2010-10-25 13:30:00,29.84,29.9,29.82,29.85,12100.0,28.6231,28.6807,28.6039,28.6327,12100.0
2010-10-25 14:00:00,29.84,29.84,29.76,29.77,22100.0,28.6231,28.6231,28.5464,28.556,22100.0
2010-10-25 14:30:00,29.77,29.79,29.65,29.7,28600.0,28.556,28.5752,28.4409,28.4888,28600.0
2010-10-25 15:00:00,29.7,29.8,29.7,29.79,20900.0,28.4888,28.5848,28.4888,28.5752,20900.0
2010-10-25 15:30:00,29.8,29.82,29.72,29.8,56200.0,28.5848,28.6039,28.508,28.5848,56200.0
2010-10-26 09:30:00,29.94,30.0,29.81,29.99,99100.0,28.719,28.7766,28.5944,28.767,99100.0
2010-10-26 10:00:00,29.99,29.99,29.98,29.99,61600.0,28.767,28.767,28.7574,28.767,61600.0
2010-10-26 10:30:00,29.98,29.99,29.9,29.99,52600.0,28.7574,28.767,28.6807,28.767,52600.0
2010-10-26 11:00:00,29.99,29.99,29.97,29.98,19000.0,28.767,28.767,28.7478,28.7574,19000.0
2010-10-26 11:30:00,29.99,29.99,29.98,29.99,10700.0,28.767,28.767,28.7574,28.767,10700.0
2010-10-26 12:00:00,29.98,29.99,29.97,29.98,21700.0,28.7574,28.767,28.7478,28.7574,21700.0
2010-10-26 12:30:00,29.98,29.99,29.97,29.98,8700.0,28.7574,28.767,28.7478,28.7574,8700.0
2010-10-26 13:00:00,29.99,29.99,29.97,29.98,22700.0,28.767,28.767,28.7478,28.7574,22700.0
2010-10-26 13:30:00,29.98,29.98,29.97,29.98,12300.0,28.7574,28.7574,28.7478,28.7574,12300.0
2010-10-26 14:00:00,29.98,29.98,29.92,29.95,35700.0,28.7574,28.7574,28.6999,28.7286,35700.0
2010-10-26 14:30:00,29.95,29.96,29.87,29.89,33900.0,28.7286,28.7382,28.6519,28.6711,33900.0
2010-10-26 15:00:00,29.89,29.93,29.88,29.92,45800.0,28.6711,28.7095,28.6615,28.6999,45800.0
2010-10-26 15:30:00,29.92,30.0,29.92,30.0,77600.0,28.6999,28.7766,28.6999,28.7766,77600.0
2010-10-27 09:30:00,29.87,29.95,29.68,29.94,14100.0,28.6519,28.7286,28.4697,28.719,14100.0
2010-10-27 10:00:00,29.94,30.0,29.94,29.99,81900.0,28.719,28.7766,28.719,28.767,81900.0
2010-10-27 10:30:00,29.99,29.99,29.78,29.82,97300.0,28.767,28.767,28.5656,28.6039,97300.0
2010-10-27 11:00:00,29.83,29.89,29.83,29.88,15700.0,28.6135,28.6711,28.6135,28.6615,15700.0
2010-10-27 11:30:00,29.89,29.89,29.83,29.83,23000.0,28.6711,28.6711,28.6135,28.6135,23000.0
2010-10-27 12:00:00,29.82,29.89,29.8,29.88,55500.0,28.6039,28.6711,28.5848,28.6615,55500.0
2010-10-27 12:30:00,29.88,29.89,29.86,29.88,11300.0,28.6615,28.6711,28.6423,28.6615,11300.0
2010-10-27 13:00:00,29.89,29.89,29.88,29.89,15900.0,28.6711,28.6711,28.6615,28.6711,15900.0
2010-10-27 13:30:00,29.89,29.89,29.88,29.89,11500.0,28.6711,28.6711,28.6615,28.6711,11500.0
2010-10-27 14:00:00,29.89,29.89,29.88,29.88,14200.0,28.6711,28.6711,28.6615,28.6615,14200.0
2010-10-27 14:30:00,29.89,29.89,29.81,29.83,36400.0,28.6711,28.6711,28.5944,28.6135,36400.0
2010-10-27 15:00:00,29.83,29.89,29.83,29.88,17000.0,28.6135,28.6711,28.6135,28.6615,17000.0
2010-10-27 15:30:00,29.88,29.9,29.87,29.89,145300.0,28.6615,28.6807,28.6519,28.6711,145300.0
2010-10-28 09:30:00,29.9,29.92,29.67,29.72,44400.0,28.6807,28.6999,28.4601,28.508,44400.0
2010-10-28 10:00:00,29.72,29.74,29.43,29.47,40700.0,28.508,28.5272,28.2298,28.2682,40700.0
2010-10-28 10:30:00,29.47,29.67,29.47,29.58,28000.0,28.2682,28.4601,28.2682,28.3737,28000.0
2010-10-28 11:00:00,29.57,29.79,29.54,29.69,34000.0,28.3641,28.5752,28.3354,28.4792,34000.0
2010-10-28 11:30:00,29.68,29.68,29.6,29.6,21000.0,28.4697,28.4697,28.3929,28.3929,21000.0
2010-10-28 12:00:00,29.6,29.61,29.6,29.6,23200.0,28.3929,28.4025,28.3929,28.3929,23200.0
2010-10-28 12:30:00,29.6,29.66,29.55,29.66,14800.0,28.3929,28.4505,28.345,28.4505,14800.0
2010-10-28 13:00:00,29.65,29.7,29.62,29.69,18600.0,28.4409,28.4888,28.4121,28.4792,18600.0
2010-10-28 13:30:00,29.69,29.69,29.63,29.63,44100.0,28.4792,28.4792,28.4217,28.4217,44100.0
2010-10-28 14:00:00,29.63,29.64,29.56,29.58,21800.0,28.4217,28.4313,28.3545,28.3737,21800.0
2010-10-28 14:30:00,29.58,29.63,29.51,29.63,58800.0,28.3737,28.4217,28.3066,28.4217,58800.0
2010-10-28 15:00:00,29.63,29.65,29.55,29.55,36100.0,28.4217,28.4409,28.345,28.345,36100.0
2010-10-28 15:30:00,29.56,29.6,29.53,29.56,54900.0,28.3545,28.3929,28.3258,28.3545,54900.0
2010-10-29 09:30:00,29.39,29.88,28.82,29.87,43500.0,28.1915,28.6615,27.6447,28.6519,43500.0
2010-10-29 10:00:00,29.88,29.89,29.77,29.89,47300.0,28.6615,28.6711,28.556,28.6711,47300.0
2010-10-29 10:30:00,29.89,29.89,29.87,29.89,35900.0,28.6711,28.6711,28.6519,28.6711,35900.0
2010-10-29 11:00:00,29.88,29.88,29.83,29.86,26500.0,28.6615,28.6615,28.6135,28.6423,26500.0
2010-10-29 11:30:00,29.86,29.87,29.8,29.85,14700.0,28.6423,28.6519,28.5848,28.6327,14700.0
2010-10-29 12:00:00,29.85,29.87,29.8,29.84,9300.0,28.6327,28.6519,28.5848,28.6231,9300.0
2010-10-29 12:30:00,29.85,29.85,29.79,29.8,30300.0,28.6327,28.6327,28.5752,28.5848,30300.0
2010-10-29 13:00:00,29.81,29.88,29.75,29.86,18600.0,28.5944,28.6615,28.5368,28.6423,18600.0
2010-10-29 13:30:00,29.87,29.87,29.82,29.84,18400.0,28.6519,28.6519,28.6039,28.6231,18400.0
2010-10-29 14:00:00,29.84,29.89,29.8,29.86,81100.0,28.6231,28.6711,28.5848,28.6423,81100.0
2010-10-29 14:30:00,29.86,29.86,29.73,29.75,55400.0,28.6423,28.6423,28.5176,28.5368,55400.0
2010-10-29 15:00:00,29.74,29.76,29.65,29.65,71200.0,28.5272,28.5464,28.4409,28.4409,71200.0
2010-10-29 15:30:00,29.66,29.87,29.65,29.8,78400.0,28.4505,28.6519,28.4409,28.5848,78400.0
2010-11-01 09:30:00,29.8,29.8,29.54,29.59,23400.0,28.5848,28.5848,28.3354,28.3833,23400.0
2010-11-01 10:00:00,29.61,29.65,29.51,29.55,51700.0,28.4025,28.4409,28.3066,28.345,51700.0
2010-11-01 10:30:00,29.54,29.56,29.47,29.47,40100.0,28.3354,28.3545,28.2682,28.2682,40100.0
2010-11-01 11:00:00,29.46,29.48,29.42,29.44,15200.0,28.2586,28.2778,28.2203,28.2394,15200.0
2010-11-01 11:30:00,29.44,29.63,29.44,29.63,32400.0,28.2394,28.4217,28.2394,28.4217,32400.0
2010-11-01 12:00:00,29.64,29.68,29.5,29.5,52000.0,28.4313,28.4697,28.297,28.297,52000.0
2010-11-01 12:30:00,29.51,29.62,29.46,29.48,52600.0,28.3066,28.4121,28.2586,28.2778,52600.0
2010-11-01 13:00:00,29.46,29.53,29.31,29.52,43000.0,28.2586,28.3258,28.1147,28.3162,43000.0
2010-11-01 13:30:00,29.52,29.6,29.46,29.57,33900.0,28.3162,28.3929,28.2586,28.3641,33900.0
2010-11-01 14:00:00,29.58,29.6,29.56,29.56,15400.0,28.3737,28.3929,28.3545,28.3545,15400.0
2010-11-01 14:30:00,29.57,29.6,29.5,29.5,26700.0,28.3641,28.3929,28.297,28.297,26700.0
2010-11-01 15:00:00,29.48,29.58,29.48,29.55,69500.0,28.2778,28.3737,28.2778,28.345,69500.0
2010-11-01 15:30:00,29.53,29.75,29.39,29.7,97200.0,28.3258,28.5368,28.1915,28.4888,97200.0
2010-11-02 09:30:00,29.67,29.67,29.43,29.47,37400.0,28.4601,28.4601,28.2298,28.2682,37400.0
2010-11-02 10:00:00,29.47,29.53,29.44,29.5,20300.0,28.2682,28.3258,28.2394,28.297,20300.0
2010-11-02 10:30:00,29.5,29.52,29.46,29.49,17100.0,28.297,28.3162,28.2586,28.2874,17100.0
2010-11-02 11:00:00,29.48,29.5,29.44,29.46,11200.0,28.2778,28.297,28.2394,28.2586,11200.0
2010-11-02 11:30:00,29.47,29.49,29.39,29.4,17200.0,28.2682,28.2874,28.1915,28.2011,17200.0
2010-11-02 12:00:00,29.4,29.41,29.39,29.4,15400.0,28.2011,28.2107,28.1915,28.2011,15400.0
2010-11-02 12:30:00,29.39,29.42,29.37,29.38,19400.0,28.1915,28.2203,28.1723,28.1819,19400.0
2010-11-02 13:00:00,29.37,29.38,29.29,29.38,25200.0,28.1723,28.1819,28.0956,28.1819,25200.0
2010-11-02 13:30:00,29.38,29.39,29.32,29.36,42000.0,28.1819,28.1915,28.1243,28.1627,42000.0
2010-11-02 14:00:00,29.35,29.43,29.32,29.32,69400.0,28.1531,28.2298,28.1243,28.1243,69400.0
2010-11-02 14:30:00,29.33,29.4,29.27,29.35,59400.0,28.1339,28.2011,28.0764,28.1531,59400.0
2010-11-02 15:00:00,29.36,29.48,29.35,29.37,77900.0,28.1627,28.2778,28.1531,28.1723,77900.0
2010-11-02 15:30:00,29.36,29.4,29.29,29.4,171200.0,28.1627,28.2011,28.0956,28.2011,171200.0
2010-11-03 09:30:00,29.21,29.5,29.21,29.38,40900.0,28.0188,28.297,28.0188,28.1819,40900.0
2010-11-03 10:00:00,29.38,29.42,29.32,29.4,27900.0,28.1819,28.2203,28.1243,28.2011,27900.0
2010-11-03 10:30:00,29.4,29.42,29.31,29.4,15500.0,28.2011,28.2203,28.1147,28.2011,15500.0
2010-11-03 11:00:00,29.4,29.42,29.33,29.35,17800.0,28.2011,28.2203,28.1339,28.1531,17800.0
2010-11-03 11:30:00,29.35,29.52,29.35,29.43,47800.0,28.1531,28.3162,28.1531,28.2298,47800.0
2010-11-03 12:00:00,29.43,29.44,29.38,29.4,21800.0,28.2298,28.2394,28.1819,28.2011,21800.0
2010-11-03 12:30:00,29.4,29.41,29.33,29.37,10500.0,28.2011,28.2107,28.1339,28.1723,10500.0
2010-11-03 13:00:00,29.37,29.41,29.27,29.33,24600.0,28.1723,28.2107,28.0764,28.1339,24600.0
2010-11-03 13:30:00,29.33,29.35,29.3,29.34,8900.0,28.1339,28.1531,28.1051,28.1435,8900.0
2010-11-03 14:00:00,29.34,29.41,29.18,29.22,22400.0,28.1435,28.2107,27.99,28.0284,22400.0
2010-11-03 14:30:00,29.23,29.34,29.19,29.22,35400.0,28.038,28.1435,27.9996,28.0284,35400.0
2010-11-03 15:00:00,29.22,29.29,29.14,29.29,53400.0,28.0284,28.0956,27.9517,28.0956,53400.0
2010-11-03 15:30:00,29.28,29.39,29.17,29.39,121700.0,28.086,28.1915,27.9804,28.1915,121700.0
2010-11-04 09:30:00,29.87,30.35,29.77,30.13,318200.0,28.6519,29.1123,28.556,28.9013,318200.0
2010-11-04 10:00:00,30.13,30.3,29.88,30.27,63000.0,28.9013,29.0644,28.6615,29.0356,63000.0
2010-11-04 10:30:00,30.26,30.6,30.09,30.59,133300.0,29.026,29.3521,28.8629,29.3425,133300.0
2010-11-04 11:00:00,30.58,30.68,30.46,30.49,112700.0,29.3329,29.4289,29.2178,29.2466,112700.0
2010-11-04 11:30:00,30.5,30.6,30.43,30.59,278700.0,29.2562,29.3521,29.1891,29.3425,278700.0
2010-11-04 12:00:00,30.57,30.59,30.33,30.36,112300.0,29.3234,29.3425,29.0931,29.1219,112300.0
2010-11-04 12:30:00,30.37,30.43,30.23,30.4,143800.0,29.1315,29.1891,28.9972,29.1603,143800.0
2010-11-04 13:00:00,30.43,30.49,30.32,30.36,130500.0,29.1891,29.2466,29.0836,29.1219,130500.0
2010-11-04 13:30:00,30.36,30.46,30.24,30.41,117100.0,29.1219,29.2178,29.0068,29.1699,117100.0
2010-11-04 14:00:00,30.41,30.55,30.33,30.55,746800.0,29.1699,29.3042,29.0931,29.3042,746800.0
2010-11-04 14:30:00,30.54,30.55,30.44,30.45,189700.0,29.2946,29.3042,29.1987,29.2083,189700.0
2010-11-04 15:00:00,30.46,30.55,30.3,30.51,211900.0,29.2178,29.3042,29.0644,29.2658,211900.0
2010-11-04 15:30:00,30.5,30.51,30.4,30.51,160700.0,29.2562,29.2658,29.1603,29.2658,160700.0
2010-11-05 09:30:00,30.63,30.7,30.44,30.45,36100.0,29.3809,29.4481,29.1987,29.2083,36100.0
2010-11-05 10:00:00,30.47,30.55,30.45,30.53,33000.0,29.2274,29.3042,29.2083,29.285,33000.0
2010-11-05 10:30:00,30.54,30.8,30.53,30.79,95000.0,29.2946,29.544,29.285,29.5344,95000.0
2010-11-05 11:00:00,30.79,30.79,30.58,30.7,52600.0,29.5344,29.5344,29.3329,29.4481,52600.0
2010-11-05 11:30:00,30.69,30.73,30.42,30.44,60300.0,29.4385,29.4768,29.1795,29.1987,60300.0
2010-11-05 12:00:00,30.44,30.55,30.43,30.46,47100.0,29.1987,29.3042,29.1891,29.2178,47100.0
2010-11-05 12:30:00,30.45,30.56,30.44,30.52,60000.0,29.2083,29.3138,29.1987,29.2754,60000.0
2010-11-05 13:00:00,30.52,30.63,30.52,30.63,28900.0,29.2754,29.3809,29.2754,29.3809,28900.0
2010-11-05 13:30:00,30.63,30.65,30.52,30.53,27000.0,29.3809,29.4001,29.2754,29.285,27000.0
2010-11-05 14:00:00,30.53,30.57,30.52,30.52,37000.0,29.285,29.3234,29.2754,29.2754,37000.0
2010-11-05 14:30:00,30.52,30.52,30.5,30.5,35000.0,29.2754,29.2754,29.2562,29.2562,35000.0
2010-11-05 15:00:00,30.5,30.5,30.35,30.36,116000.0,29.2562,29.2562,29.1123,29.1219,116000.0
2010-11-05 15:30:00,30.36,30.38,30.2,30.27,189400.0,29.1219,29.1411,28.9684,29.0356,189400.0
2010-11-08 09:30:00,30.16,30.48,30.09,30.35,56200.0,28.9301,29.237,28.8629,29.1123,56200.0
2010-11-08 10:00:00,30.35,30.35,30.28,30.3,59100.0,29.1123,29.1123,29.0452,29.0644,59100.0
2010-11-08 10:30:00,30.3,30.33,30.3,30.33,36000.0,29.0644,29.0931,29.0644,29.0931,36000.0
2010-11-08 11:00:00,30.32,30.32,30.2,30.25,67800.0,29.0836,29.0836,28.9684,29.0164,67800.0
2010-11-08 11:30:00,30.25,30.28,30.21,30.24,38300.0,29.0164,29.0452,28.978,29.0068,38300.0
2010-11-08 12:00:00,30.24,30.31,30.23,30.25,140000.0,29.0068,29.074,28.9972,29.0164,140000.0
2010-11-08 12:30:00,30.24,30.28,30.21,30.27,32500.0,29.0068,29.0452,28.978,29.0356,32500.0
2010-11-08 13:00:00,30.26,30.32,30.24,30.25,61800.0,29.026,29.0836,29.0068,29.0164,61800.0
2010-11-08 13:30:00,30.25,30.25,30.13,30.2,124000.0,29.0164,29.0164,28.9013,28.9684,124000.0
2010-11-08 14:00:00,30.21,30.27,30.2,30.26,251200.0,28.978,29.0356,28.9684,29.026,251200.0
2010-11-08 14:30:00,30.26,30.38,30.24,30.25,154500.0,29.026,29.1411,29.0068,29.0164,154500.0
2010-11-08 15:00:00,30.25,30.35,30.24,30.25,212900.0,29.0164,29.1123,29.0068,29.0164,212900.0
2010-11-08 15:30:00,30.26,30.28,30.07,30.1,140000.0,29.026,29.0452,28.8437,28.8725,140000.0
2010-11-09 09:30:00,30.21,30.36,30.13,30.3,78700.0,28.978,29.1219,28.9013,29.0644,78700.0
2010-11-09 10:00:00,30.3,30.33,30.21,30.3,60600.0,29.0644,29.0931,28.978,29.0644,60600.0
2010-11-09 10:30:00,30.3,30.31,30.27,30.27,41000.0,29.0644,29.074,29.0356,29.0356,41000.0
2010-11-09 11:00:00,30.27,30.29,30.21,30.29,26900.0,29.0356,29.0548,28.978,29.0548,26900.0
2010-11-09 11:30:00,30.29,30.31,30.28,30.3,23400.0,29.0548,29.074,29.0452,29.0644,23400.0
2010-11-09 12:00:00,30.3,30.31,30.3,30.3,15400.0,29.0644,29.074,29.0644,29.0644,15400.0
2010-11-09 12:30:00,30.3,30.31,30.25,30.25,29700.0,29.0644,29.074,29.0164,29.0164,29700.0
2010-11-09 13:00:00,30.25,30.26,30.25,30.25,71200.0,29.0164,29.026,29.0164,29.0164,71200.0
2010-11-09 13:30:00,30.25,30.26,30.08,30.13,61800.0,29.0164,29.026,28.8533,28.9013,61800.0
2010-11-09 14:00:00,30.13,30.2,30.11,30.13,79800.0,28.9013,28.9684,28.8821,28.9013,79800.0
2010-11-09 14:30:00,30.14,30.17,30.13,30.16,51600.0,28.9109,28.9397,28.9013,28.9301,51600.0
2010-11-09 15:00:00,30.16,30.16,30.11,30.11,44400.0,28.9301,28.9301,28.8821,28.8821,44400.0
2010-11-09 15:30:00,30.12,30.12,29.94,29.99,176600.0,28.8917,28.8917,28.719,28.767,176600.0
2010-11-10 09:30:00,29.92,30.13,29.92,30.05,78200.0,28.6999,28.9013,28.6999,28.8246,78200.0
2010-11-10 10:00:00,30.05,30.07,29.92,29.94,58700.0,28.8246,28.8437,28.6999,28.719,58700.0
2010-11-10 10:30:00,29.95,30.03,29.95,29.97,34400.0,28.7286,28.8054,28.7286,28.7478,34400.0
2010-11-10 11:00:00,29.97,30.03,29.94,30.02,74400.0,28.7478,28.8054,28.719,28.7958,74400.0
2010-11-10 11:30:00,30.02,30.02,29.94,30.0,74600.0,28.7958,28.7958,28.719,28.7766,74600.0
2010-11-10 12:00:00,30.0,30.18,29.99,30.17,42100.0,28.7766,28.9493,28.767,28.9397,42100.0
2010-11-10 12:30:00,30.16,30.18,30.12,30.14,54400.0,28.9301,28.9493,28.8917,28.9109,54400.0
2010-11-10 13:00:00,30.14,30.16,30.11,30.13,29400.0,28.9109,28.9301,28.8821,28.9013,29400.0
2010-11-10 13:30:00,30.15,30.18,30.14,30.17,42200.0,28.9205,28.9493,28.9109,28.9397,42200.0
2010-11-10 14:00:00,30.19,30.34,30.18,30.34,31400.0,28.9589,29.1027,28.9493,29.1027,31400.0
2010-11-10 14:30:00,30.35,30.37,30.26,30.33,62600.0,29.1123,29.1315,29.026,29.0931,62600.0
2010-11-10 15:00:00,30.32,30.33,30.26,30.3,25300.0,29.0836,29.0931,29.026,29.0644,25300.0
2010-11-10 15:30:00,30.3,30.53,30.29,30.53,103400.0,29.0644,29.285,29.0548,29.285,103400.0
2010-11-11 09:30:00,30.29,30.29,29.98,30.24,35100.0,29.0548,29.0548,28.7574,29.0068,35100.0
2010-11-11 10:00:00,30.25,30.35,30.19,30.19,35200.0,29.0164,29.1123,28.9589,28.9589,35200.0
2010-11-11 10:30:00,30.2,30.24,30.16,30.2,19900.0,28.9684,29.0068,28.9301,28.9684,19900.0
2010-11-11 11:00:00,30.21,30.24,30.12,30.2,24900.0,28.978,29.0068,28.8917,28.9684,24900.0
2010-11-11 11:30:00,30.21,30.29,30.21,30.29,13400.0,28.978,29.0548,28.978,29.0548,13400.0
2010-11-11 12:00:00,30.29,30.37,30.29,30.34,24200.0,29.0548,29.1315,29.0548,29.1027,24200.0
2010-11-11 12:30:00,30.34,30.39,30.34,30.38,16300.0,29.1027,29.1507,29.1027,29.1411,16300.0
2010-11-11 13:00:00,30.37,30.38,30.37,30.37,4500.0,29.1315,29.1411,29.1315,29.1315,4500.0
2010-11-11 13:30:00,30.35,30.39,30.35,30.38,8300.0,29.1123,29.1507,29.1123,29.1411,8300.0
2010-11-11 14:00:00,30.38,30.4,30.35,30.37,10100.0,29.1411,29.1603,29.1123,29.1315,10100.0
2010-11-11 14:30:00,30.37,30.38,30.26,30.29,52400.0,29.1315,29.1411,29.026,29.0548,52400.0
2010-11-11 15:00:00,30.29,30.29,30.14,30.15,32400.0,29.0548,29.0548,28.9109,28.9205,32400.0
2010-11-11 15:30:00,30.15,30.19,30.07,30.09,36400.0,28.9205,28.9589,28.8437,28.8629,36400.0
2010-11-12 09:30:00,30.13,30.34,30.02,30.32,31000.0,28.9013,29.1027,28.7958,29.0836,31000.0
2010-11-12 10:00:00,30.32,30.32,30.18,30.22,7000.0,29.0836,29.0836,28.9493,28.9876,7000.0
2010-11-12 10:30:00,30.21,30.21,30.05,30.08,10400.0,28.978,28.978,28.8246,28.8533,10400.0
2010-11-12 11:00:00,30.08,30.18,30.05,30.16,17000.0,28.8533,28.9493,28.8246,28.9301,17000.0
2010-11-12 11:30:00,30.17,30.19,30.15,30.18,7900.0,28.9397,28.9589,28.9205,28.9493,7900.0
2010-11-12 12:00:00,30.17,30.18,30.13,30.16,12100.0,28.9397,28.9493,28.9013,28.9301,12100.0
2010-11-12 12:30:00,30.16,30.18,30.1,30.1,15000.0,28.9301,28.9493,28.8725,28.8725,15000.0
2010-11-12 13:00:00,30.11,30.16,30.01,30.16,34200.0,28.8821,28.9301,28.7862,28.9301,34200.0
2010-11-12 13:30:00,30.16,30.16,30.1,30.13,12100.0,28.9301,28.9301,28.8725,28.9013,12100.0
2010-11-12 14:00:00,30.13,30.14,30.04,30.06,11800.0,28.9013,28.9109,28.815,28.8342,11800.0
2010-11-12 14:30:00,30.06,30.15,30.04,30.13,14700.0,28.8342,28.9205,28.815,28.9013,14700.0
2010-11-12 15:00:00,30.14,30.17,30.08,30.09,29400.0,28.9109,28.9397,28.8533,28.8629,29400.0
2010-11-12 15:30:00,30.1,30.1,29.97,29.97,40900.0,28.8725,28.8725,28.7478,28.7478,40900.0
2010-11-15 09:30:00,29.94,30.28,29.85,30.09,24600.0,28.719,29.0452,28.6327,28.8629,24600.0
2010-11-15 10:00:00,30.12,30.17,30.09,30.14,7200.0,28.8917,28.9397,28.8629,28.9109,7200.0
2010-11-15 10:30:00,30.14,30.23,30.12,30.21,18700.0,28.9109,28.9972,28.8917,28.978,18700.0
2010-11-15 11:00:00,30.25,30.34,30.22,30.31,31200.0,29.0164,29.1027,28.9876,29.074,31200.0
2010-11-15 11:30:00,30.3,30.38,30.26,30.38,6800.0,29.0644,29.1411,29.026,29.1411,6800.0
2010-11-15 12:00:00,30.38,30.49,30.36,30.47,18800.0,29.1411,29.2466,29.1219,29.2274,18800.0
2010-11-15 12:30:00,30.47,30.55,30.46,30.51,24600.0,29.2274,29.3042,29.2178,29.2658,24600.0
2010-11-15 13:00:00,30.51,30.51,30.39,30.39,13900.0,29.2658,29.2658,29.1507,29.1507,13900.0
2010-11-15 13:30:00,30.4,30.4,30.34,30.34,2500.0,29.1603,29.1603,29.1027,29.1027,2500.0
2010-11-15 14:00:00,30.35,30.35,30.29,30.3,7800.0,29.1123,29.1123,29.0548,29.0644,7800.0
2010-11-15 14:30:00,30.3,30.4,30.27,30.35,15600.0,29.0644,29.1603,29.0356,29.1123,15600.0
2010-11-15 15:00:00,30.35,30.35,30.21,30.23,13200.0,29.1123,29.1123,28.978,28.9972,13200.0
2010-11-15 15:30:00,30.23,30.24,30.06,30.1,32000.0,28.9972,29.0068,28.8342,28.8725,32000.0
2010-11-16 09:30:00,30.15,30.23,30.01,30.08,31600.0,28.9205,28.9972,28.7862,28.8533,31600.0
2010-11-16 10:00:00,30.08,30.34,30.07,30.32,55100.0,28.8533,29.1027,28.8437,29.0836,55100.0
2010-11-16 10:30:00,30.32,30.33,30.2,30.2,22900.0,29.0836,29.0931,28.9684,28.9684,22900.0
2010-11-16 11:00:00,30.2,30.25,30.2,30.22,23200.0,28.9684,29.0164,28.9684,28.9876,23200.0
2010-11-16 11:30:00,30.22,30.23,30.13,30.16,26200.0,28.9876,28.9972,28.9013,28.9301,26200.0
2010-11-16 12:00:00,30.16,30.27,30.16,30.27,57600.0,28.9301,29.0356,28.9301,29.0356,57600.0
2010-11-16 12:30:00,30.29,30.34,30.26,30.3,50800.0,29.0548,29.1027,29.026,29.0644,50800.0
2010-11-16 13:00:00,30.29,30.3,30.25,30.27,43000.0,29.0548,29.0644,29.0164,29.0356,43000.0
2010-11-16 13:30:00,30.27,30.33,30.27,30.29,21800.0,29.0356,29.0931,29.0356,29.0548,21800.0
2010-11-16 14:00:00,30.29,30.39,30.29,30.38,43300.0,29.0548,29.1507,29.0548,29.1411,43300.0
2010-11-16 14:30:00,30.37,30.38,30.3,30.32,38400.0,29.1315,29.1411,29.0644,29.0836,38400.0
2010-11-16 15:00:00,30.32,30.37,30.25,30.32,39800.0,29.0836,29.1315,29.0164,29.0836,39800.0
2010-11-16 15:30:00,30.3,30.4,30.28,30.4,87500.0,29.0644,29.1603,29.0452,29.1603,87500.0
2010-11-17 09:30:00,30.36,30.6,30.29,30.5,62500.0,29.1219,29.3521,29.0548,29.2562,62500.0
2010-11-17 10:00:00,30.5,30.51,30.35,30.41,24500.0,29.2562,29.2658,29.1123,29.1699,24500.0
2010-11-17 10:30:00,30.43,30.5,30.41,30.49,23700.0,29.1891,29.2562,29.1699,29.2466,23700.0
2010-11-17 11:00:00,30.49,30.52,30.46,30.48,12000.0,29.2466,29.2754,29.2178,29.237,12000.0
2010-11-17 11:30:00,30.47,30.47,30.38,30.44,8200.0,29.2274,29.2274,29.1411,29.1987,8200.0
2010-11-17 12:00:00,30.43,30.46,30.42,30.46,10000.0,29.1891,29.2178,29.1795,29.2178,10000.0
2010-11-17 12:30:00,30.47,30.47,30.46,30.47,5400.0,29.2274,29.2274,29.2178,29.2274,5400.0
2010-11-17 13:00:00,30.46,30.53,30.46,30.5,20800.0,29.2178,29.285,29.2178,29.2562,20800.0
2010-11-17 13:30:00,30.5,30.5,30.47,30.5,53200.0,29.2562,29.2562,29.2274,29.2562,53200.0
2010-11-17 14:00:00,30.5,30.51,30.5,30.5,18200.0,29.2562,29.2658,29.2562,29.2562,18200.0
2010-11-17 14:30:00,30.5,30.51,30.41,30.5,56300.0,29.2562,29.2658,29.1699,29.2562,56300.0
2010-11-17 15:00:00,30.49,30.51,30.49,30.5,76600.0,29.2466,29.2658,29.2466,29.2562,76600.0
2010-11-17 15:30:00,30.5,30.56,30.5,30.52,44800.0,29.2562,29.3138,29.2562,29.2754,44800.0
2010-11-18 09:30:00,30.72,30.75,30.65,30.73,19400.0,29.4672,29.496,29.4001,29.4768,19400.0
2010-11-18 10:00:00,30.73,30.94,30.69,30.92,55600.0,29.4768,29.6783,29.4385,29.6591,55600.0
2010-11-18 10:30:00,30.94,31.04,30.86,30.98,108800.0,29.6783,29.7742,29.6015,29.7166,108800.0
2010-11-18 11:00:00,30.99,31.01,30.98,30.99,33000.0,29.7262,29.7454,29.7166,29.7262,33000.0
2010-11-18 11:30:00,31.0,31.01,30.93,31.01,29900.0,29.7358,29.7454,29.6687,29.7454,29900.0
2010-11-18 12:00:00,31.01,31.04,31.0,31.01,18300.0,29.7454,29.7742,29.7358,29.7454,18300.0
2010-11-18 12:30:00,31.02,31.03,30.99,31.0,11500.0,29.755,29.7646,29.7262,29.7358,11500.0
2010-11-18 13:00:00,30.99,31.02,30.99,31.0,23100.0,29.7262,29.755,29.7262,29.7358,23100.0
2010-11-18 13:30:00,31.01,31.02,31.0,31.01,11800.0,29.7454,29.755,29.7358,29.7454,11800.0
2010-11-18 14:00:00,31.0,31.04,30.97,31.03,46100.0,29.7358,29.7742,29.707,29.7646,46100.0
2010-11-18 14:30:00,31.03,31.04,30.97,30.98,19100.0,29.7646,29.7742,29.707,29.7166,19100.0
2010-11-18 15:00:00,30.98,31.02,30.97,31.0,23000.0,29.7166,29.755,29.707,29.7358,23000.0
2010-11-18 15:30:00,31.01,31.02,30.99,31.0,80300.0,29.7454,29.755,29.7262,29.7358,80300.0
2010-11-19 09:30:00,31.0,31.05,30.87,31.02,29400.0,29.7358,29.7838,29.6111,29.755,29400.0
2010-11-19 10:00:00,31.02,31.04,31.0,31.01,17000.0,29.755,29.7742,29.7358,29.7454,17000.0
2010-11-19 10:30:00,31.01,31.03,31.0,31.0,20300.0,29.7454,29.7646,29.7358,29.7358,20300.0
2010-11-19 11:00:00,31.0,31.05,30.99,31.03,64300.0,29.7358,29.7838,29.7262,29.7646,64300.0
2010-11-19 11:30:00,31.02,31.04,31.02,31.03,14000.0,29.755,29.7742,29.755,29.7646,14000.0
2010-11-19 12:00:00,31.03,31.09,31.02,31.06,19400.0,29.7646,29.8222,29.755,29.7934,19400.0
2010-11-19 12:30:00,31.06,31.1,31.04,31.1,13000.0,29.7934,29.8317,29.7742,29.8317,13000.0
2010-11-19 13:00:00,31.1,31.1,30.9,31.0,186400.0,29.8317,29.8317,29.6399,29.7358,186400.0
2010-11-19 13:30:00,31.0,31.01,30.87,30.98,524400.0,29.7358,29.7454,29.6111,29.7166,524400.0
2010-11-19 14:00:00,30.97,31.0,30.89,30.93,480500.0,29.707,29.7358,29.6303,29.6687,480500.0
2010-11-19 14:30:00,30.93,30.93,30.74,30.77,257100.0,29.6687,29.6687,29.4864,29.5152,257100.0
2010-11-19 15:00:00,30.78,30.84,30.57,30.66,132500.0,29.5248,29.5823,29.3234,29.4097,132500.0
2010-11-19 15:30:00,30.66,30.77,30.6,30.72,103100.0,29.4097,29.5152,29.3521,29.4672,103100.0
2010-11-22 09:30:00,30.64,30.83,30.42,30.54,201800.0,29.3905,29.5728,29.1795,29.2946,201800.0
2010-11-22 10:00:00,30.54,30.62,30.52,30.61,198000.0,29.2946,29.3713,29.2754,29.3617,198000.0
2010-11-22 10:30:00,30.61,30.66,30.55,30.64,64200.0,29.3617,29.4097,29.3042,29.3905,64200.0
2010-11-22 11:00:00,30.63,30.74,30.61,30.72,12900.0,29.3809,29.4864,29.3617,29.4672,12900.0
2010-11-22 11:30:00,30.71,30.8,30.69,30.69,13800.0,29.4576,29.544,29.4385,29.4385,13800.0
2010-11-22 12:00:00,30.68,30.78,30.66,30.66,18800.0,29.4289,29.5248,29.4097,29.4097,18800.0
2010-11-22 12:30:00,30.66,30.7,30.63,30.69,10800.0,29.4097,29.4481,29.3809,29.4385,10800.0
2010-11-22 13:00:00,30.71,30.79,30.61,30.78,79100.0,29.4576,29.5344,29.3617,29.5248,79100.0
2010-11-22 13:30:00,30.77,30.91,30.76,30.9,109000.0,29.5152,29.6495,29.5056,29.6399,109000.0
2010-11-22 14:00:00,30.9,30.92,30.89,30.9,44800.0,29.6399,29.6591,29.6303,29.6399,44800.0
2010-11-22 14:30:00,30.89,30.95,30.83,30.9,104400.0,29.6303,29.6879,29.5728,29.6399,104400.0
2010-11-22 15:00:00,30.9,30.95,30.77,30.83,58300.0,29.6399,29.6879,29.5152,29.5728,58300.0
2010-11-22 15:30:00,30.85,30.92,30.83,30.89,69300.0,29.5919,29.6591,29.5728,29.6303,69300.0
2010-11-23 09:30:00,30.7,30.8,30.59,30.6,10100.0,29.4481,29.544,29.3425,29.3521,10100.0
2010-11-23 10:00:00,30.6,30.7,30.59,30.67,20700.0,29.3521,29.4481,29.3425,29.4193,20700.0
2010-11-23 10:30:00,30.69,30.71,30.66,30.69,5800.0,29.4385,29.4576,29.4097,29.4385,5800.0
2010-11-23 11:00:00,30.71,30.71,30.55,30.55,13500.0,29.4576,29.4576,29.3042,29.3042,13500.0
2010-11-23 11:30:00,30.55,30.58,30.48,30.54,8400.0,29.3042,29.3329,29.237,29.2946,8400.0
2010-11-23 12:00:00,30.55,30.6,30.54,30.56,8300.0,29.3042,29.3521,29.2946,29.3138,8300.0
2010-11-23 12:30:00,30.56,30.64,30.55,30.63,49400.0,29.3138,29.3905,29.3042,29.3809,49400.0
2010-11-23 13:00:00,30.63,30.66,30.6,30.63,7300.0,29.3809,29.4097,29.3521,29.3809,7300.0
2010-11-23 13:30:00,30.64,30.65,30.57,30.59,6600.0,29.3905,29.4001,29.3234,29.3425,6600.0
2010-11-23 14:00:00,30.59,30.6,30.51,30.56,9000.0,29.3425,29.3521,29.2658,29.3138,9000.0
2010-11-23 14:30:00,30.55,30.57,30.49,30.49,20900.0,29.3042,29.3234,29.2466,29.2466,20900.0
2010-11-23 15:00:00,30.48,30.54,30.48,30.52,35500.0,29.237,29.2946,29.237,29.2754,35500.0
2010-11-23 15:30:00,30.52,30.52,30.45,30.45,66400.0,29.2754,29.2754,29.2083,29.2083,66400.0
2010-11-24 09:30:00,30.6,30.66,30.56,30.57,19700.0,29.3521,29.4097,29.3138,29.3234,19700.0
2010-11-24 10:00:00,30.57,30.65,30.48,30.63,47100.0,29.3234,29.4001,29.237,29.3809,47100.0
2010-11-24 10:30:00,30.63,30.74,30.6,30.64,35100.0,29.3809,29.4864,29.3521,29.3905,35100.0
2010-11-24 11:00:00,30.63,30.64,30.54,30.62,30600.0,29.3809,29.3905,29.2946,29.3713,30600.0
2010-11-24 11:30:00,30.63,30.65,30.55,30.58,40800.0,29.3809,29.4001,29.3042,29.3329,40800.0
2010-11-24 12:00:00,30.58,30.6,30.57,30.59,26600.0,29.3329,29.3521,29.3234,29.3425,26600.0
2010-11-24 12:30:00,30.6,30.6,30.52,30.52,17600.0,29.3521,29.3521,29.2754,29.2754,17600.0
2010-11-24 13:00:00,30.53,30.6,30.53,30.59,19500.0,29.285,29.3521,29.285,29.3425,19500.0
2010-11-24 13:30:00,30.59,30.61,30.58,30.6,23700.0,29.3425,29.3617,29.3329,29.3521,23700.0
2010-11-24 14:00:00,30.6,30.61,30.55,30.58,17600.0,29.3521,29.3617,29.3042,29.3329,17600.0
2010-11-24 14:30:00,30.59,30.61,30.51,30.51,21300.0,29.3425,29.3617,29.2658,29.2658,21300.0
2010-11-24 15:00:00,30.51,30.63,30.51,30.63,47000.0,29.2658,29.3809,29.2658,29.3809,47000.0
2010-11-24 15:30:00,30.62,30.64,30.56,30.59,35700.0,29.3713,29.3905,29.3138,29.3425,35700.0
2010-11-26 09:30:00,30.36,30.51,29.9,30.34,46800.0,29.1219,29.2658,28.6807,29.1027,46800.0
2010-11-26 10:00:00,30.38,30.46,30.33,30.45,22400.0,29.1411,29.2178,29.0931,29.2083,22400.0
2010-11-26 10:30:00,30.46,30.53,30.45,30.51,16200.0,29.2178,29.285,29.2083,29.2658,16200.0
2010-11-26 11:00:00,30.51,30.51,30.35,30.36,22300.0,29.2658,29.2658,29.1123,29.1219,22300.0
2010-11-26 11:30:00,30.36,30.45,30.36,30.45,11500.0,29.1219,29.2083,29.1219,29.2083,11500.0
2010-11-26 12:00:00,30.45,30.46,30.45,30.45,8500.0,29.2083,29.2178,29.2083,29.2083,8500.0
2010-11-26 12:30:00,30.45,30.56,30.4,30.44,23800.0,29.2083,29.3138,29.1603,29.1987,23800.0
2010-11-29 09:30:00,30.3,30.3,30.15,30.22,86100.0,29.0644,29.0644,28.9205,28.9876,86100.0
2010-11-29 10:00:00,30.22,30.25,30.18,30.2,209500.0,28.9876,29.0164,28.9493,28.9684,209500.0
2010-11-29 10:30:00,30.2,30.22,30.18,30.2,27500.0,28.9684,28.9876,28.9493,28.9684,27500.0
2010-11-29 11:00:00,30.2,30.2,30.19,30.19,9400.0,28.9684,28.9684,28.9589,28.9589,9400.0
2010-11-29 11:30:00,30.2,30.21,30.18,30.19,128400.0,28.9684,28.978,28.9493,28.9589,128400.0
2010-11-29 12:00:00,30.18,30.2,30.16,30.18,108200.0,28.9493,28.9684,28.9301,28.9493,108200.0
2010-11-29 12:30:00,30.18,30.19,30.12,30.12,48000.0,28.9493,28.9589,28.8917,28.8917,48000.0
2010-11-29 13:00:00,30.12,30.15,30.06,30.15,86300.0,28.8917,28.9205,28.8342,28.9205,86300.0
2010-11-29 13:30:00,30.15,30.15,30.08,30.12,29500.0,28.9205,28.9205,28.8533,28.8917,29500.0
2010-11-29 14:00:00,30.12,30.12,30.06,30.11,21100.0,28.8917,28.8917,28.8342,28.8821,21100.0
2010-11-29 14:30:00,30.11,30.15,30.06,30.08,85900.0,28.8821,28.9205,28.8342,28.8533,85900.0
2010-11-29 15:00:00,30.09,30.1,29.97,30.01,101300.0,28.8629,28.8725,28.7478,28.7862,101300.0
2010-11-29 15:30:00,30.01,30.13,29.98,30.09,152200.0,28.7862,28.9013,28.7574,28.8629,152200.0
2010-11-30 09:30:00,29.8,30.0,29.8,29.92,94900.0,28.5848,28.7766,28.5848,28.6999,94900.0
2010-11-30 10:00:00,29.92,30.13,29.92,30.1,59800.0,28.6999,28.9013,28.6999,28.8725,59800.0
2010-11-30 10:30:00,30.08,30.1,29.99,30.06,23600.0,28.8533,28.8725,28.767,28.8342,23600.0
2010-11-30 11:00:00,30.07,30.11,30.01,30.03,35900.0,28.8437,28.8821,28.7862,28.8054,35900.0
2010-11-30 11:30:00,30.03,30.03,29.98,29.99,34800.0,28.8054,28.8054,28.7574,28.767,34800.0
2010-11-30 12:00:00,30.0,30.03,29.99,30.0,20100.0,28.7766,28.8054,28.767,28.7766,20100.0
2010-11-30 12:30:00,30.01,30.05,30.01,30.02,7500.0,28.7862,28.8246,28.7862,28.7958,7500.0
2010-11-30 13:00:00,30.02,30.35,30.02,30.34,46800.0,28.7958,29.1123,28.7958,29.1027,46800.0
2010-11-30 13:30:00,30.34,30.38,30.17,30.24,30800.0,29.1027,29.1411,28.9397,29.0068,30800.0
2010-11-30 14:00:00,30.24,30.32,30.1,30.1,53100.0,29.0068,29.0836,28.8725,28.8725,53100.0
2010-11-30 14:30:00,30.09,30.09,29.99,30.03,49700.0,28.8629,28.8629,28.767,28.8054,49700.0
2010-11-30 15:00:00,30.03,30.18,30.03,30.18,31000.0,28.8054,28.9493,28.8054,28.9493,31000.0
2010-11-30 15:30:00,30.18,30.27,30.08,30.27,85200.0,28.9493,29.0356,28.8533,29.0356,85200.0
2010-12-01 09:30:00,30.45,30.62,30.31,30.54,81600.0,29.2083,29.3713,29.074,29.2946,81600.0
2010-12-01 10:00:00,30.53,30.61,30.49,30.58,42600.0,29.285,29.3617,29.2466,29.3329,42600.0
2010-12-01 10:30:00,30.57,30.67,30.54,30.62,77200.0,29.3234,29.4193,29.2946,29.3713,77200.0
2010-12-01 11:00:00,30.63,30.67,30.62,30.65,45600.0,29.3809,29.4193,29.3713,29.4001,45600.0
2010-12-01 11:30:00,30.66,30.75,30.65,30.75,26900.0,29.4097,29.496,29.4001,29.496,26900.0
2010-12-01 12:00:00,30.75,30.79,30.72,30.75,27300.0,29.496,29.5344,29.4672,29.496,27300.0
2010-12-01 12:30:00,30.75,30.78,30.73,30.77,42800.0,29.496,29.5248,29.4768,29.5152,42800.0
2010-12-01 13:00:00,30.78,30.9,30.78,30.86,24600.0,29.5248,29.6399,29.5248,29.6015,24600.0
2010-12-01 13:30:00,30.87,31.0,30.86,31.0,34000.0,29.6111,29.7358,29.6015,29.7358,34000.0
2010-12-01 14:00:00,30.99,31.0,30.96,30.99,22400.0,29.7262,29.7358,29.6975,29.7262,22400.0
2010-12-01 14:30:00,30.99,31.04,30.98,30.99,43400.0,29.7262,29.7742,29.7166,29.7262,43400.0
2010-12-01 15:00:00,30.99,31.02,30.96,30.97,39500.0,29.7262,29.755,29.6975,29.707,39500.0
2010-12-01 15:30:00,30.97,30.98,30.83,30.92,64400.0,29.707,29.7166,29.5728,29.6591,64400.0
2010-12-02 09:30:00,30.83,31.1,30.83,30.99,10600.0,29.5728,29.8317,29.5728,29.7262,10600.0
2010-12-02 10:00:00,31.0,31.05,30.9,31.01,22700.0,29.7358,29.7838,29.6399,29.7454,22700.0
2010-12-02 10:30:00,31.02,31.05,30.99,31.01,35100.0,29.755,29.7838,29.7262,29.7454,35100.0
2010-12-02 11:00:00,31.0,31.02,30.97,31.01,12900.0,29.7358,29.755,29.707,29.7454,12900.0
2010-12-02 11:30:00,31.02,31.03,30.97,31.0,15500.0,29.755,29.7646,29.707,29.7358,15500.0
2010-12-02 12:00:00,30.99,31.02,30.98,30.99,8100.0,29.7262,29.755,29.7166,29.7262,8100.0
2010-12-02 12:30:00,31.0,31.02,30.99,31.0,10700.0,29.7358,29.755,29.7262,29.7358,10700.0
2010-12-02 13:00:00,31.0,31.05,30.98,31.04,35300.0,29.7358,29.7838,29.7166,29.7742,35300.0
2010-12-02 13:30:00,31.03,31.05,31.02,31.02,19100.0,29.7646,29.7838,29.755,29.755,19100.0
2010-12-02 14:00:00,31.03,31.03,30.98,30.99,28600.0,29.7646,29.7646,29.7166,29.7262,28600.0
2010-12-02 14:30:00,30.99,31.0,30.94,30.96,41100.0,29.7262,29.7358,29.6783,29.6975,41100.0
2010-12-02 15:00:00,30.96,31.0,30.95,31.0,28500.0,29.6975,29.7358,29.6879,29.7358,28500.0
2010-12-02 15:30:00,31.0,31.0,30.9,30.97,115700.0,29.7358,29.7358,29.6399,29.707,115700.0
2010-12-03 09:30:00,31.04,31.15,30.95,31.15,128200.0,29.7742,29.8797,29.6879,29.8797,128200.0
2010-12-03 10:00:00,31.15,31.66,31.15,31.51,152600.0,29.8797,30.3689,29.8797,30.225,152600.0
2010-12-03 10:30:00,31.52,31.74,31.52,31.74,59600.0,30.2346,30.4456,30.2346,30.4456,59600.0
2010-12-03 11:00:00,31.74,31.76,31.62,31.62,53700.0,30.4456,30.4648,30.3305,30.3305,53700.0
2010-12-03 11:30:00,31.62,31.62,31.53,31.58,64900.0,30.3305,30.3305,30.2442,30.2922,64900.0
2010-12-03 12:00:00,31.58,31.69,31.49,31.59,62200.0,30.2922,30.3977,30.2058,30.3018,62200.0
2010-12-03 12:30:00,31.59,31.74,31.59,31.68,93800.0,30.3018,30.4456,30.3018,30.3881,93800.0
2010-12-03 13:00:00,31.68,31.85,31.67,31.84,39900.0,30.3881,30.5512,30.3785,30.5416,39900.0
2010-12-03 13:30:00,31.84,31.96,31.83,31.9,54100.0,30.5416,30.6567,30.532,30.5991,54100.0
2010-12-03 14:00:00,31.9,31.95,31.69,31.7,60600.0,30.5991,30.6471,30.3977,30.4073,60600.0
2010-12-03 14:30:00,31.7,31.78,31.62,31.63,48200.0,30.4073,30.484,30.3305,30.3401,48200.0
2010-12-03 15:00:00,31.62,31.69,31.49,31.66,76200.0,30.3305,30.3977,30.2058,30.3689,76200.0
2010-12-03 15:30:00,31.66,31.66,31.55,31.57,93300.0,30.3689,30.3689,30.2634,30.2826,93300.0
2010-12-06 09:30:00,31.51,31.59,31.08,31.5,33700.0,30.225,30.3018,29.8126,30.2154,33700.0
2010-12-06 10:00:00,31.51,31.67,31.5,31.66,31900.0,30.225,30.3785,30.2154,30.3689,31900.0
2010-12-06 10:30:00,31.67,31.74,31.63,31.7,45500.0,30.3785,30.4456,30.3401,30.4073,45500.0
2010-12-06 11:00:00,31.7,31.77,31.69,31.72,54300.0,30.4073,30.4744,30.3977,30.4265,54300.0
2010-12-06 11:30:00,31.71,31.72,31.64,31.71,27700.0,30.4169,30.4265,30.3497,30.4169,27700.0
2010-12-06 12:00:00,31.71,31.91,31.66,31.9,49900.0,30.4169,30.6087,30.3689,30.5991,49900.0
2010-12-06 12:30:00,31.9,31.92,31.84,31.86,22000.0,30.5991,30.6183,30.5416,30.5608,22000.0
2010-12-06 13:00:00,31.85,31.95,31.82,31.94,24900.0,30.5512,30.6471,30.5224,30.6375,24900.0
2010-12-06 13:30:00,31.94,32.0,31.9,31.95,82600.0,30.6375,30.695,30.5991,30.6471,82600.0
2010-12-06 14:00:00,31.94,31.97,31.91,31.95,19900.0,30.6375,30.6663,30.6087,30.6471,19900.0
2010-12-06 14:30:00,31.94,31.97,31.88,31.88,29100.0,30.6375,30.6663,30.5799,30.5799,29100.0
2010-12-06 15:00:00,31.89,32.0,31.89,32.0,56400.0,30.5895,30.695,30.5895,30.695,56400.0
2010-12-06 15:30:00,31.99,32.02,31.89,31.91,146400.0,30.6855,30.7142,30.5895,30.6087,146400.0
2010-12-07 09:30:00,32.2,32.26,31.21,32.26,58100.0,30.8869,30.9444,29.9373,30.9444,58100.0
2010-12-07 10:00:00,32.25,32.36,32.22,32.3,101400.0,30.9348,31.0404,30.9061,30.9828,101400.0
2010-12-07 10:30:00,32.3,32.9,32.3,32.82,99300.0,30.9828,31.5583,30.9828,31.4816,99300.0
2010-12-07 11:00:00,32.81,32.88,32.72,32.85,48200.0,31.472,31.5392,31.3857,31.5104,48200.0
2010-12-07 11:30:00,32.84,32.85,32.5,32.59,51200.0,31.5008,31.5104,31.1747,31.261,51200.0
2010-12-07 12:00:00,32.58,32.62,32.53,32.53,20600.0,31.2514,31.2898,31.2034,31.2034,20600.0
2010-12-07 12:30:00,32.53,32.54,32.53,32.53,18200.0,31.2034,31.213,31.2034,31.2034,18200.0
2010-12-07 13:00:00,32.53,32.73,32.51,32.63,69500.0,31.2034,31.3953,31.1842,31.2994,69500.0
2010-12-07 13:30:00,32.64,32.64,32.48,32.5,19900.0,31.3089,31.3089,31.1555,31.1747,19900.0
2010-12-07 14:00:00,32.51,32.64,32.48,32.63,23400.0,31.1842,31.3089,31.1555,31.2994,23400.0
2010-12-07 14:30:00,32.63,32.63,32.4,32.41,38800.0,31.2994,31.2994,31.0787,31.0883,38800.0
2010-12-07 15:00:00,32.4,32.54,32.39,32.5,60400.0,31.0787,31.213,31.0691,31.1747,60400.0
2010-12-07 15:30:00,32.5,32.53,32.49,32.52,68600.0,31.1747,31.2034,31.1651,31.1938,68600.0
2010-12-08 09:30:00,32.69,32.97,32.48,32.89,43300.0,31.3569,31.6255,31.1555,31.5487,43300.0
2010-12-08 10:00:00,32.89,33.06,32.8,33.04,60500.0,31.5487,31.7118,31.4624,31.6926,60500.0
2010-12-08 10:30:00,33.03,33.24,32.99,33.21,58500.0,31.683,31.8845,31.6447,31.8557,58500.0
2010-12-08 11:00:00,33.23,33.56,33.22,33.34,110400.0,31.8749,32.1914,31.8653,31.9804,110400.0
2010-12-08 11:30:00,33.34,33.51,33.26,33.39,71600.0,31.9804,32.1435,31.9037,32.0284,71600.0
2010-12-08 12:00:00,33.38,33.51,33.28,33.43,90900.0,32.0188,32.1435,31.9228,32.0667,90900.0
2010-12-08 12:30:00,33.41,33.42,33.27,33.31,34100.0,32.0475,32.0571,31.9133,31.9516,34100.0
2010-12-08 13:00:00,33.32,33.37,33.27,33.35,35400.0,31.9612,32.0092,31.9133,31.99,35400.0
2010-12-08 13:30:00,33.35,33.36,33.3,33.33,38500.0,31.99,31.9996,31.942,31.9708,38500.0
2010-12-08 14:00:00,33.33,33.34,33.32,33.33,29900.0,31.9708,31.9804,31.9612,31.9708,29900.0
2010-12-08 14:30:00,33.33,33.38,33.29,33.33,103500.0,31.9708,32.0188,31.9324,31.9708,103500.0
2010-12-08 15:00:00,33.32,33.36,33.29,33.3,89300.0,31.9612,31.9996,31.9324,31.942,89300.0
2010-12-08 15:30:00,33.3,33.35,33.29,33.3,112500.0,31.942,31.99,31.9324,31.942,112500.0
2010-12-09 09:30:00,33.5,33.5,33.32,33.42,92600.0,32.1339,32.1339,31.9612,32.0571,92600.0
2010-12-09 10:00:00,33.43,33.5,33.34,33.41,95600.0,32.0667,32.1339,31.9804,32.0475,95600.0
2010-12-09 10:30:00,33.42,33.45,33.32,33.34,22000.0,32.0571,32.0859,31.9612,31.9804,22000.0
2010-12-09 11:00:00,33.32,33.45,33.32,33.44,32800.0,31.9612,32.0859,31.9612,32.0763,32800.0
2010-12-09 11:30:00,33.42,33.42,33.37,33.39,23700.0,32.0571,32.0571,32.0092,32.0284,23700.0
2010-12-09 12:00:00,33.39,33.41,33.38,33.41,36900.0,32.0284,32.0475,32.0188,32.0475,36900.0
2010-12-09 12:30:00,33.4,33.42,33.39,33.4,51100.0,32.038,32.0571,32.0284,32.038,51100.0
2010-12-09 13:00:00,33.39,33.44,33.39,33.42,23900.0,32.0284,32.0763,32.0284,32.0571,23900.0
2010-12-09 13:30:00,33.42,33.46,33.4,33.42,87500.0,32.0571,32.0955,32.038,32.0571,87500.0
2010-12-09 14:00:00,33.42,33.44,33.39,33.41,63100.0,32.0571,32.0763,32.0284,32.0475,63100.0
2010-12-09 14:30:00,33.4,33.42,33.35,33.4,79200.0,32.038,32.0571,31.99,32.038,79200.0
2010-12-09 15:00:00,33.4,33.4,33.39,33.4,54700.0,32.038,32.038,32.0284,32.038,54700.0
2010-12-09 15:30:00,33.4,33.43,33.39,33.41,179600.0,32.038,32.0667,32.0284,32.0475,179600.0
2010-12-10 09:30:00,33.42,33.42,32.65,32.68,134100.0,32.0571,32.0571,31.3185,31.3473,134100.0
2010-12-10 10:00:00,32.67,32.88,32.27,32.53,53900.0,31.3377,31.5392,30.954,31.2034,53900.0
2010-12-10 10:30:00,32.53,32.9,32.52,32.7,48500.0,31.2034,31.5583,31.1938,31.3665,48500.0
2010-12-10 11:00:00,32.68,32.79,32.67,32.73,35100.0,31.3473,31.4528,31.3377,31.3953,35100.0
2010-12-10 11:30:00,32.73,32.93,32.62,32.89,68800.0,31.3953,31.5871,31.2898,31.5487,68800.0
2010-12-10 12:00:00,32.88,32.97,32.82,32.85,41800.0,31.5392,31.6255,31.4816,31.5104,41800.0
2010-12-10 12:30:00,32.85,33.15,32.82,33.15,43600.0,31.5104,31.7981,31.4816,31.7981,43600.0
2010-12-10 13:00:00,33.15,33.23,33.08,33.13,113600.0,31.7981,31.8749,31.731,31.779,113600.0
2010-12-10 13:30:00,33.13,33.16,33.1,33.12,26800.0,31.779,31.8077,31.7502,31.7694,26800.0
2010-12-10 14:00:00,33.12,33.17,33.12,33.12,14800.0,31.7694,31.8173,31.7694,31.7694,14800.0
2010-12-10 14:30:00,33.13,33.13,32.99,33.06,32000.0,31.779,31.779,31.6447,31.7118,32000.0
2010-12-10 15:00:00,33.06,33.07,32.95,33.01,31400.0,31.7118,31.7214,31.6063,31.6639,31400.0
2010-12-10 15:30:00,33.01,33.05,32.92,32.98,92100.0,31.6639,31.7022,31.5775,31.6351,92100.0
2010-12-13 09:30:00,33.19,33.19,32.86,33.02,20300.0,31.8365,31.8365,31.52,31.6734,20300.0
2010-12-13 10:00:00,33.0,33.01,32.97,32.97,15800.0,31.6543,31.6639,31.6255,31.6255,15800.0
2010-12-13 10:30:00,32.97,33.21,32.91,33.2,50600.0,31.6255,31.8557,31.5679,31.8461,50600.0
2010-12-13 11:00:00,33.2,33.25,33.1,33.13,15500.0,31.8461,31.8941,31.7502,31.779,15500.0
2010-12-13 11:30:00,33.13,33.18,33.05,33.06,5900.0,31.779,31.8269,31.7022,31.7118,5900.0
2010-12-13 12:00:00,33.09,33.1,33.0,33.02,19100.0,31.7406,31.7502,31.6543,31.6734,19100.0
2010-12-13 12:30:00,33.02,33.05,32.99,33.0,5900.0,31.6734,31.7022,31.6447,31.6543,5900.0
2010-12-13 13:00:00,32.99,33.04,32.98,33.04,3700.0,31.6447,31.6926,31.6351,31.6926,3700.0
2010-12-13 13:30:00,33.04,33.05,32.97,33.02,8900.0,31.6926,31.7022,31.6255,31.6734,8900.0
2010-12-13 14:00:00,33.01,33.12,33.01,33.12,16000.0,31.6639,31.7694,31.6639,31.7694,16000.0
2010-12-13 14:30:00,33.12,33.21,33.09,33.09,53700.0,31.7694,31.8557,31.7406,31.7406,53700.0
2010-12-13 15:00:00,33.1,33.15,33.0,33.13,31800.0,31.7502,31.7981,31.6543,31.779,31800.0
2010-12-13 15:30:00,33.13,33.14,32.95,32.97,43000.0,31.779,31.7886,31.6063,31.6255,43000.0
2010-12-14 09:30:00,32.87,33.23,32.84,33.16,36000.0,31.5296,31.8749,31.5008,31.8077,36000.0
2010-12-14 10:00:00,33.15,33.18,33.11,33.13,38600.0,31.7981,31.8269,31.7598,31.779,38600.0
2010-12-14 10:30:00,33.12,33.13,32.99,32.99,19200.0,31.7694,31.779,31.6447,31.6447,19200.0
2010-12-14 11:00:00,32.99,33.12,32.99,33.06,38800.0,31.6447,31.7694,31.6447,31.7118,38800.0
2010-12-14 11:30:00,33.06,33.18,33.05,33.1,46800.0,31.7118,31.8269,31.7022,31.7502,46800.0
2010-12-14 12:00:00,33.11,33.16,33.09,33.15,22200.0,31.7598,31.8077,31.7406,31.7981,22200.0
2010-12-14 12:30:00,33.15,33.24,33.12,33.21,50500.0,31.7981,31.8845,31.7694,31.8557,50500.0
2010-12-14 13:00:00,33.21,33.22,33.13,33.2,18200.0,31.8557,31.8653,31.779,31.8461,18200.0
2010-12-14 13:30:00,33.2,33.24,33.17,33.2,28000.0,31.8461,31.8845,31.8173,31.8461,28000.0
2010-12-14 14:00:00,33.21,33.27,33.15,33.19,48300.0,31.8557,31.9133,31.7981,31.8365,48300.0
2010-12-14 14:30:00,33.19,33.28,33.13,33.23,83500.0,31.8365,31.9228,31.779,31.8749,83500.0
2010-12-14 15:00:00,33.23,33.28,33.2,33.24,100800.0,31.8749,31.9228,31.8461,31.8845,100800.0
2010-12-14 15:30:00,33.24,33.24,33.08,33.19,137100.0,31.8845,31.8845,31.731,31.8365,137100.0
2010-12-15 09:30:00,33.24,33.29,33.14,33.25,16400.0,31.8845,31.9324,31.7886,31.8941,16400.0
2010-12-15 10:00:00,33.24,33.29,33.23,33.28,29500.0,31.8845,31.9324,31.8749,31.9228,29500.0
2010-12-15 10:30:00,33.28,33.33,33.21,33.25,10100.0,31.9228,31.9708,31.8557,31.8941,10100.0
2010-12-15 11:00:00,33.26,33.26,33.14,33.19,10100.0,31.9037,31.9037,31.7886,31.8365,10100.0
2010-12-15 11:30:00,33.18,33.26,33.13,33.25,60200.0,31.8269,31.9037,31.779,31.8941,60200.0
2010-12-15 12:00:00,33.27,33.27,33.18,33.26,30500.0,31.9133,31.9133,31.8269,31.9037,30500.0
2010-12-15 12:30:00,33.26,33.28,33.21,33.23,53100.0,31.9037,31.9228,31.8557,31.8749,53100.0
2010-12-15 13:00:00,33.21,33.23,33.13,33.19,13200.0,31.8557,31.8749,31.779,31.8365,13200.0
2010-12-15 13:30:00,33.22,33.27,33.21,33.25,28500.0,31.8653,31.9133,31.8557,31.8941,28500.0
2010-12-15 14:00:00,33.25,33.26,33.16,33.24,282000.0,31.8941,31.9037,31.8077,31.8845,282000.0
2010-12-15 14:30:00,33.24,33.3,33.2,33.24,86200.0,31.8845,31.942,31.8461,31.8845,86200.0
2010-12-15 15:00:00,33.24,33.26,33.21,33.24,47600.0,31.8845,31.9037,31.8557,31.8845,47600.0
2010-12-15 15:30:00,33.24,33.26,33.16,33.21,71800.0,31.8845,31.9037,31.8077,31.8557,71800.0
2010-12-16 09:30:00,33.0,33.41,32.15,33.21,85200.0,31.6543,32.0475,30.8389,31.8557,85200.0
2010-12-16 10:00:00,33.22,33.29,33.19,33.29,194800.0,31.8653,31.9324,31.8365,31.9324,194800.0
2010-12-16 10:30:00,33.29,33.35,33.25,33.29,85000.0,31.9324,31.99,31.8941,31.9324,85000.0
2010-12-16 11:00:00,33.28,33.35,33.24,33.35,82500.0,31.9228,31.99,31.8845,31.99,82500.0
2010-12-16 11:30:00,33.35,33.35,33.31,33.31,45100.0,31.99,31.99,31.9516,31.9516,45100.0
2010-12-16 12:00:00,33.31,33.36,33.28,33.35,13000.0,31.9516,31.9996,31.9228,31.99,13000.0
2010-12-16 12:30:00,33.34,33.35,33.34,33.35,13300.0,31.9804,31.99,31.9804,31.99,13300.0
2010-12-16 13:00:00,33.34,33.35,33.3,33.34,18800.0,31.9804,31.99,31.942,31.9804,18800.0
2010-12-16 13:30:00,33.34,33.35,33.33,33.35,42300.0,31.9804,31.99,31.9708,31.99,42300.0
2010-12-16 14:00:00,33.35,33.38,33.33,33.35,49600.0,31.99,32.0188,31.9708,31.99,49600.0
2010-12-16 14:30:00,33.36,33.37,33.22,33.24,34200.0,31.9996,32.0092,31.8653,31.8845,34200.0
2010-12-16 15:00:00,33.25,33.28,33.23,33.25,98300.0,31.8941,31.9228,31.8749,31.8941,98300.0
2010-12-16 15:30:00,33.26,33.53,33.25,33.49,83600.0,31.9037,32.1626,31.8941,32.1243,83600.0
2010-12-17 09:30:00,33.36,33.54,33.32,33.49,33000.0,31.9996,32.1722,31.9612,32.1243,33000.0
2010-12-17 10:00:00,33.44,33.53,33.35,33.43,27900.0,32.0763,32.1626,31.99,32.0667,27900.0
2010-12-17 10:30:00,33.42,33.61,33.42,33.59,27700.0,32.0571,32.2394,32.0571,32.2202,27700.0
2010-12-17 11:00:00,33.59,33.84,33.59,33.76,70300.0,32.2202,32.46,32.2202,32.3833,70300.0
2010-12-17 11:30:00,33.75,33.87,33.71,33.86,41800.0,32.3737,32.4888,32.3353,32.4792,41800.0
2010-12-17 12:00:00,33.86,33.92,33.82,33.87,44300.0,32.4792,32.5367,32.4408,32.4888,44300.0
2010-12-17 12:30:00,33.86,34.0,33.85,33.99,45800.0,32.4792,32.6135,32.4696,32.6039,45800.0
2010-12-17 13:00:00,33.98,34.12,33.96,34.12,92400.0,32.5943,32.7286,32.5751,32.7286,92400.0
2010-12-17 13:30:00,34.14,34.19,34.13,34.17,45400.0,32.7478,32.7957,32.7382,32.7765,45400.0
2010-12-17 14:00:00,34.17,34.21,34.16,34.16,47800.0,32.7765,32.8149,32.767,32.767,47800.0
2010-12-17 14:30:00,34.16,34.17,33.9,33.9,47000.0,32.767,32.7765,32.5176,32.5176,47000.0
2010-12-17 15:00:00,33.91,33.95,33.74,33.79,53100.0,32.5272,32.5655,32.3641,32.412,53100.0
2010-12-17 15:30:00,33.79,33.95,33.78,33.92,87600.0,32.412,32.5655,32.4025,32.5367,87600.0
2010-12-20 09:30:00,33.93,34.21,33.89,34.16,58000.0,32.5463,32.8149,32.508,32.767,58000.0
2010-12-20 10:00:00,34.16,34.16,33.81,33.83,29700.0,32.767,32.767,32.4312,32.4504,29700.0
2010-12-20 10:30:00,33.84,33.93,33.8,33.83,19100.0,32.46,32.5463,32.4216,32.4504,19100.0
2010-12-20 11:00:00,33.85,33.85,33.73,33.78,15200.0,32.4696,32.4696,32.3545,32.4025,15200.0
2010-12-20 11:30:00,33.79,33.92,33.77,33.88,13600.0,32.412,32.5367,32.3929,32.4984,13600.0
2010-12-20 12:00:00,33.9,33.95,33.87,33.95,8400.0,32.5176,32.5655,32.4888,32.5655,8400.0
2010-12-20 12:30:00,33.93,33.94,33.84,33.92,20900.0,32.5463,32.5559,32.46,32.5367,20900.0
2010-12-20 13:00:00,33.92,33.96,33.92,33.93,12500.0,32.5367,32.5751,32.5367,32.5463,12500.0
2010-12-20 13:30:00,33.94,34.01,33.94,33.99,17000.0,32.5559,32.6231,32.5559,32.6039,17000.0
2010-12-20 14:00:00,34.01,34.14,34.01,34.12,34600.0,32.6231,32.7478,32.6231,32.7286,34600.0
2010-12-20 14:30:00,34.12,34.31,34.07,34.29,45000.0,32.7286,32.9108,32.6806,32.8917,45000.0
2010-12-20 15:00:00,34.3,34.41,34.23,34.38,79400.0,32.9012,33.0068,32.8341,32.978,79400.0
2010-12-20 15:30:00,34.38,34.58,34.32,34.39,95600.0,32.978,33.1698,32.9204,32.9876,95600.0
2010-12-21 09:30:00,34.4,34.66,34.4,34.66,75900.0,32.9972,33.2466,32.9972,33.2466,75900.0
2010-12-21 10:00:00,34.64,34.64,34.35,34.43,56900.0,33.2274,33.2274,32.9492,33.0259,56900.0
2010-12-21 10:30:00,34.45,34.46,34.4,34.43,19800.0,33.0451,33.0547,32.9972,33.0259,19800.0
2010-12-21 11:00:00,34.42,34.45,34.34,34.34,68900.0,33.0164,33.0451,32.9396,32.9396,68900.0
2010-12-21 11:30:00,34.34,34.4,34.31,34.35,21200.0,32.9396,32.9972,32.9108,32.9492,21200.0
2010-12-21 12:00:00,34.35,34.39,34.3,34.38,26700.0,32.9492,32.9876,32.9012,32.978,26700.0
2010-12-21 12:30:00,34.39,34.4,34.36,34.4,24700.0,32.9876,32.9972,32.9588,32.9972,24700.0
2010-12-21 13:00:00,34.4,34.4,34.32,34.37,85400.0,32.9972,32.9972,32.9204,32.9684,85400.0
2010-12-21 13:30:00,34.39,34.4,34.33,34.38,27000.0,32.9876,32.9972,32.93,32.978,27000.0
2010-12-21 14:00:00,34.38,34.44,34.38,34.4,25500.0,32.978,33.0355,32.978,32.9972,25500.0
2010-12-21 14:30:00,34.4,34.42,34.29,34.37,63300.0,32.9972,33.0164,32.8917,32.9684,63300.0
2010-12-21 15:00:00,34.37,34.45,34.35,34.45,45500.0,32.9684,33.0451,32.9492,33.0451,45500.0
2010-12-21 15:30:00,34.45,34.5,34.38,34.44,170600.0,33.0451,33.0931,32.978,33.0355,170600.0
2010-12-22 09:30:00,34.3,34.49,34.28,34.41,16800.0,32.9012,33.0835,32.8821,33.0068,16800.0
2010-12-22 10:00:00,34.42,34.48,34.4,34.41,15500.0,33.0164,33.0739,32.9972,33.0068,15500.0
2010-12-22 10:30:00,34.41,34.43,34.36,34.4,27200.0,33.0068,33.0259,32.9588,32.9972,27200.0
2010-12-22 11:00:00,34.4,34.41,34.36,34.38,18200.0,32.9972,33.0068,32.9588,32.978,18200.0
2010-12-22 11:30:00,34.39,34.39,34.36,34.38,6400.0,32.9876,32.9876,32.9588,32.978,6400.0
2010-12-22 12:00:00,34.38,34.39,34.35,34.35,11500.0,32.978,32.9876,32.9492,32.9492,11500.0
2010-12-22 12:30:00,34.35,34.38,34.35,34.37,12000.0,32.9492,32.978,32.9492,32.9684,12000.0
2010-12-22 13:00:00,34.38,34.39,34.35,34.37,19500.0,32.978,32.9876,32.9492,32.9684,19500.0
2010-12-22 13:30:00,34.37,34.38,34.3,34.34,21800.0,32.9684,32.978,32.9012,32.9396,21800.0
2010-12-22 14:00:00,34.34,34.36,34.33,34.36,20000.0,32.9396,32.9588,32.93,32.9588,20000.0
2010-12-22 14:30:00,34.35,34.44,34.35,34.44,21600.0,32.9492,33.0355,32.9492,33.0355,21600.0
2010-12-22 15:00:00,34.43,34.49,34.38,34.45,41500.0,33.0259,33.0835,32.978,33.0451,41500.0
2010-12-22 15:30:00,34.45,34.5,34.43,34.46,60900.0,33.0451,33.0931,33.0259,33.0547,60900.0
2010-12-23 09:30:00,34.34,34.5,34.27,34.41,55500.0,32.9396,33.0931,32.8725,33.0068,55500.0
2010-12-23 10:00:00,34.42,34.42,34.2,34.23,26200.0,33.0164,33.0164,32.8053,32.8341,26200.0
2010-12-23 10:30:00,34.24,34.26,34.09,34.24,23300.0,32.8437,32.8629,32.6998,32.8437,23300.0
2010-12-23 11:00:00,34.25,34.35,34.25,34.33,237000.0,32.8533,32.9492,32.8533,32.93,237000.0
2010-12-23 11:30:00,34.34,34.36,34.33,34.34,8700.0,32.9396,32.9588,32.93,32.9396,8700.0
2010-12-23 12:00:00,34.32,34.34,34.27,34.29,3600.0,32.9204,32.9396,32.8725,32.8917,3600.0
2010-12-23 12:30:00,34.3,34.3,34.25,34.26,4700.0,32.9012,32.9012,32.8533,32.8629,4700.0
2010-12-23 13:00:00,34.26,34.26,34.15,34.18,16000.0,32.8629,32.8629,32.7574,32.7861,16000.0
2010-12-23 13:30:00,34.17,34.18,34.05,34.09,13700.0,32.7765,32.7861,32.6614,32.6998,13700.0
2010-12-23 14:00:00,34.08,34.27,34.08,34.27,14700.0,32.6902,32.8725,32.6902,32.8725,14700.0
2010-12-23 14:30:00,34.26,34.34,34.16,34.29,23300.0,32.8629,32.9396,32.767,32.8917,23300.0
2010-12-23 15:00:00,34.29,34.34,34.22,34.32,17100.0,32.8917,32.9396,32.8245,32.9204,17100.0
2010-12-23 15:30:00,34.32,34.32,34.19,34.2,35000.0,32.9204,32.9204,32.7957,32.8053,35000.0
2010-12-27 09:30:00,34.12,34.5,33.93,34.45,16200.0,32.7286,33.0931,32.5463,33.0451,16200.0
2010-12-27 10:00:00,34.45,34.51,34.44,34.5,13500.0,33.0451,33.1027,33.0355,33.0931,13500.0
2010-12-27 10:30:00,34.5,34.55,34.49,34.52,26200.0,33.0931,33.1411,33.0835,33.1123,26200.0
2010-12-27 11:00:00,34.52,34.52,34.41,34.47,15200.0,33.1123,33.1123,33.0068,33.0643,15200.0
2010-12-27 11:30:00,34.47,34.47,34.33,34.34,16100.0,33.0643,33.0643,32.93,32.9396,16100.0
2010-12-27 12:00:00,34.35,34.41,34.35,34.4,11900.0,32.9492,33.0068,32.9492,32.9972,11900.0
2010-12-27 12:30:00,34.41,34.46,34.39,34.45,9900.0,33.0068,33.0547,32.9876,33.0451,9900.0
2010-12-27 13:00:00,34.44,34.54,34.43,34.54,9500.0,33.0355,33.1315,33.0259,33.1315,9500.0
2010-12-27 13:30:00,34.54,34.55,34.53,34.54,14000.0,33.1315,33.1411,33.1219,33.1315,14000.0
2010-12-27 14:00:00,34.54,34.56,34.5,34.53,22400.0,33.1315,33.1506,33.0931,33.1219,22400.0
2010-12-27 14:30:00,34.54,34.64,34.54,34.62,16500.0,33.1315,33.2274,33.1315,33.2082,16500.0
2010-12-27 15:00:00,34.63,34.63,34.54,34.57,28100.0,33.2178,33.2178,33.1315,33.1602,28100.0
2010-12-27 15:30:00,34.58,34.6,34.52,34.6,17800.0,33.1698,33.189,33.1123,33.189,17800.0
2010-12-28 09:30:00,34.49,34.58,34.28,34.33,14000.0,33.0835,33.1698,32.8821,32.93,14000.0
2010-12-28 10:00:00,34.33,34.35,34.29,34.35,7000.0,32.93,32.9492,32.8917,32.9492,7000.0
2010-12-28 10:30:00,34.35,34.36,34.3,34.3,12400.0,32.9492,32.9588,32.9012,32.9012,12400.0
2010-12-28 11:00:00,34.32,34.35,34.32,34.33,3400.0,32.9204,32.9492,32.9204,32.93,3400.0
2010-12-28 11:30:00,34.34,34.35,34.3,34.32,14300.0,32.9396,32.9492,32.9012,32.9204,14300.0
2010-12-28 12:00:00,34.31,34.35,34.3,34.34,4000.0,32.9108,32.9492,32.9012,32.9396,4000.0
2010-12-28 12:30:00,34.34,34.34,34.32,34.32,7600.0,32.9396,32.9396,32.9204,32.9204,7600.0
2010-12-28 13:00:00,34.32,34.33,34.25,34.25,15300.0,32.9204,32.93,32.8533,32.8533,15300.0
2010-12-28 13:30:00,34.25,34.32,34.25,34.31,11000.0,32.8533,32.9204,32.8533,32.9108,11000.0
2010-12-28 14:00:00,34.32,34.34,34.27,34.33,12600.0,32.9204,32.9396,32.8725,32.93,12600.0
2010-12-28 14:30:00,34.33,34.33,34.27,34.3,10600.0,32.93,32.93,32.8725,32.9012,10600.0
2010-12-28 15:00:00,34.3,34.33,34.25,34.3,26900.0,32.9012,32.93,32.8533,32.9012,26900.0
2010-12-28 15:30:00,34.3,34.32,34.22,34.29,53400.0,32.9012,32.9204,32.8245,32.8917,53400.0
2010-12-29 09:30:00,34.23,34.46,34.14,34.26,10600.0,32.8341,33.0547,32.7478,32.8629,10600.0
2010-12-29 10:00:00,34.25,34.35,34.25,34.28,5500.0,32.8533,32.9492,32.8533,32.8821,5500.0
2010-12-29 10:30:00,34.29,34.38,34.27,34.31,21100.0,32.8917,32.978,32.8725,32.9108,21100.0
2010-12-29 11:00:00,34.32,34.38,34.31,34.35,45300.0,32.9204,32.978,32.9108,32.9492,45300.0
2010-12-29 11:30:00,34.35,34.37,34.3,34.36,7700.0,32.9492,32.9684,32.9012,32.9588,7700.0
2010-12-29 12:00:00,34.37,34.37,34.32,34.35,7600.0,32.9684,32.9684,32.9204,32.9492,7600.0
2010-12-29 12:30:00,34.35,34.35,34.31,34.33,12000.0,32.9492,32.9492,32.9108,32.93,12000.0
2010-12-29 13:00:00,34.33,34.35,34.3,34.34,7300.0,32.93,32.9492,32.9012,32.9396,7300.0
2010-12-29 13:30:00,34.33,34.37,34.31,34.34,13300.0,32.93,32.9684,32.9108,32.9396,13300.0
2010-12-29 14:00:00,34.33,34.34,34.29,34.31,15800.0,32.93,32.9396,32.8917,32.9108,15800.0
2010-12-29 14:30:00,34.3,34.32,34.25,34.3,21000.0,32.9012,32.9204,32.8533,32.9012,21000.0
2010-12-29 15:00:00,34.3,34.35,34.27,34.33,18300.0,32.9012,32.9492,32.8725,32.93,18300.0
2010-12-29 15:30:00,34.31,34.37,34.28,34.37,44600.0,32.9108,32.9684,32.8821,32.9684,44600.0
2010-12-30 09:30:00,34.38,34.45,34.24,34.44,17100.0,32.978,33.0451,32.8437,33.0355,17100.0
2010-12-30 10:00:00,34.45,34.79,34.45,34.75,25000.0,33.0451,33.3713,33.0451,33.3329,25000.0
2010-12-30 10:30:00,34.77,34.86,34.76,34.84,21400.0,33.3521,33.4384,33.3425,33.4192,21400.0
2010-12-30 11:00:00,34.84,34.84,34.63,34.7,14800.0,33.4192,33.4192,33.2178,33.2849,14800.0
2010-12-30 11:30:00,34.71,34.72,34.41,34.46,30700.0,33.2945,33.3041,33.0068,33.0547,30700.0
2010-12-30 12:00:00,34.46,34.51,34.4,34.47,12000.0,33.0547,33.1027,32.9972,33.0643,12000.0
2010-12-30 12:30:00,34.47,34.48,34.39,34.42,9300.0,33.0643,33.0739,32.9876,33.0164,9300.0
2010-12-30 13:00:00,34.41,34.51,34.4,34.51,4800.0,33.0068,33.1027,32.9972,33.1027,4800.0
2010-12-30 13:30:00,34.51,34.53,34.48,34.52,9600.0,33.1027,33.1219,33.0739,33.1123,9600.0
2010-12-30 14:00:00,34.51,34.51,34.39,34.41,17200.0,33.1027,33.1027,32.9876,33.0068,17200.0
2010-12-30 14:30:00,34.42,34.43,34.29,34.41,45500.0,33.0164,33.0259,32.8917,33.0068,45500.0
2010-12-30 15:00:00,34.4,34.43,34.34,34.4,42900.0,32.9972,33.0259,32.9396,32.9972,42900.0
2010-12-30 15:30:00,34.4,34.51,34.37,34.39,70500.0,32.9972,33.1027,32.9684,32.9876,70500.0
2010-12-31 09:30:00,34.25,34.44,34.08,34.11,33400.0,32.8533,33.0355,32.6902,32.719,33400.0
2010-12-31 10:00:00,34.1,34.2,34.08,34.19,21800.0,32.7094,32.8053,32.6902,32.7957,21800.0
2010-12-31 10:30:00,34.22,34.25,34.2,34.21,17900.0,32.8245,32.8533,32.8053,32.8149,17900.0
2010-12-31 11:00:00,34.2,34.24,34.0,34.05,30800.0,32.8053,32.8437,32.6135,32.6614,30800.0
2010-12-31 11:30:00,34.05,34.21,34.05,34.09,29000.0,32.6614,32.8149,32.6614,32.6998,29000.0
2010-12-31 12:00:00,34.08,34.12,34.05,34.1,13900.0,32.6902,32.7286,32.6614,32.7094,13900.0
2010-12-31 12:30:00,34.1,34.11,34.07,34.1,12100.0,32.7094,32.719,32.6806,32.7094,12100.0
2010-12-31 13:00:00,34.1,34.1,34.05,34.07,20800.0,32.7094,32.7094,32.6614,32.6806,20800.0
2010-12-31 13:30:00,34.07,34.08,34.07,34.08,7900.0,32.6806,32.6902,32.6806,32.6902,7900.0
2010-12-31 14:00:00,34.08,34.27,34.07,34.24,30300.0,32.6902,32.8725,32.6806,32.8437,30300.0
2010-12-31 14:30:00,34.24,34.25,34.11,34.17,39700.0,32.8437,32.8533,32.719,32.7765,39700.0
2010-12-31 15:00:00,34.17,34.2,34.13,34.15,43600.0,32.7765,32.8053,32.7382,32.7574,43600.0
2010-12-31 15:30:00,34.15,34.22,34.04,34.08,63600.0,32.7574,32.8245,32.6519,32.6902,63600.0
2011-01-03 09:30:00,34.13,35.36,34.13,35.09,247100.0,32.7382,33.918,32.7382,33.659,247100.0
2011-01-03 10:00:00,35.08,35.13,34.83,34.98,64300.0,33.6494,33.6974,33.4096,33.5535,64300.0
2011-01-03 10:30:00,34.98,35.0,34.76,34.85,30900.0,33.5535,33.5727,33.3425,33.4288,30900.0
2011-01-03 11:00:00,34.85,34.86,34.66,34.76,37500.0,33.4288,33.4384,33.2466,33.3425,37500.0
2011-01-03 11:30:00,34.76,34.77,34.7,34.75,23100.0,33.3425,33.3521,33.2849,33.3329,23100.0
2011-01-03 12:00:00,34.75,34.76,34.71,34.75,17700.0,33.3329,33.3425,33.2945,33.3329,17700.0
2011-01-03 12:30:00,34.76,34.77,34.63,34.69,27500.0,33.3425,33.3521,33.2178,33.2753,27500.0
2011-01-03 13:00:00,34.69,34.74,34.65,34.68,16500.0,33.2753,33.3233,33.237,33.2658,16500.0
2011-01-03 13:30:00,34.68,34.69,34.6,34.66,20700.0,33.2658,33.2753,33.189,33.2466,20700.0
2011-01-03 14:00:00,34.67,34.67,34.55,34.63,62500.0,33.2562,33.2562,33.1411,33.2178,62500.0
2011-01-03 14:30:00,34.62,34.63,34.39,34.44,89800.0,33.2082,33.2178,32.9876,33.0355,89800.0
2011-01-03 15:00:00,34.44,34.48,34.31,34.45,77900.0,33.0355,33.0739,32.9108,33.0451,77900.0
2011-01-03 15:30:00,34.45,34.48,34.29,34.46,147200.0,33.0451,33.0739,32.8917,33.0547,147200.0
2011-01-04 09:30:00,34.44,34.75,34.44,34.58,30500.0,33.0355,33.3329,33.0355,33.1698,30500.0
2011-01-04 10:00:00,34.57,34.57,34.35,34.37,51400.0,33.1602,33.1602,32.9492,32.9684,51400.0
2011-01-04 10:30:00,34.36,34.4,34.3,34.39,26300.0,32.9588,32.9972,32.9012,32.9876,26300.0
2011-01-04 11:00:00,34.4,34.41,34.18,34.22,28400.0,32.9972,33.0068,32.7861,32.8245,28400.0
2011-01-04 11:30:00,34.22,34.3,34.2,34.27,23800.0,32.8245,32.9012,32.8053,32.8725,23800.0
2011-01-04 12:00:00,34.26,34.27,34.2,34.22,20900.0,32.8629,32.8725,32.8053,32.8245,20900.0
2011-01-04 12:30:00,34.22,34.24,34.17,34.22,42800.0,32.8245,32.8437,32.7765,32.8245,42800.0
2011-01-04 13:00:00,34.21,34.21,34.09,34.11,27100.0,32.8149,32.8149,32.6998,32.719,27100.0
2011-01-04 13:30:00,34.11,34.14,34.06,34.1,29900.0,32.719,32.7478,32.671,32.7094,29900.0
2011-01-04 14:00:00,34.1,34.16,34.08,34.1,36400.0,32.7094,32.767,32.6902,32.7094,36400.0
2011-01-04 14:30:00,34.11,34.18,34.05,34.1,56500.0,32.719,32.7861,32.6614,32.7094,56500.0
2011-01-04 15:00:00,34.11,34.23,34.1,34.22,20000.0,32.719,32.8341,32.7094,32.8245,20000.0
2011-01-04 15:30:00,34.23,34.29,34.16,34.27,44900.0,32.8341,32.8917,32.767,32.8725,44900.0
2011-01-05 09:30:00,34.02,34.18,34.0,34.07,34200.0,32.6327,32.7861,32.6135,32.6806,34200.0
2011-01-05 10:00:00,34.07,34.27,34.03,34.16,50300.0,32.6806,32.8725,32.6423,32.767,50300.0
2011-01-05 10:30:00,34.17,34.39,34.13,34.38,31200.0,32.7765,32.9876,32.7382,32.978,31200.0
2011-01-05 11:00:00,34.37,34.38,34.28,34.32,26200.0,32.9684,32.978,32.8821,32.9204,26200.0
2011-01-05 11:30:00,34.32,34.33,34.22,34.22,23400.0,32.9204,32.93,32.8245,32.8245,23400.0
2011-01-05 12:00:00,34.22,34.26,34.17,34.22,25400.0,32.8245,32.8629,32.7765,32.8245,25400.0
2011-01-05 12:30:00,34.23,34.34,34.15,34.16,31300.0,32.8341,32.9396,32.7574,32.767,31300.0
2011-01-05 13:00:00,34.15,34.21,34.13,34.14,28400.0,32.7574,32.8149,32.7382,32.7478,28400.0
2011-01-05 13:30:00,34.14,34.42,34.12,34.35,34700.0,32.7478,33.0164,32.7286,32.9492,34700.0
2011-01-05 14:00:00,34.35,34.37,34.26,34.35,31800.0,32.9492,32.9684,32.8629,32.9492,31800.0
2011-01-05 14:30:00,34.35,34.35,34.1,34.11,43000.0,32.9492,32.9492,32.7094,32.719,43000.0
2011-01-05 15:00:00,34.11,34.29,34.11,34.27,33600.0,32.719,32.8917,32.719,32.8725,33600.0
2011-01-05 15:30:00,34.26,34.35,34.23,34.31,46300.0,32.8629,32.9492,32.8341,32.9108,46300.0
2011-01-06 09:30:00,34.5,34.5,34.35,34.36,42200.0,33.0931,33.0931,32.9492,32.9588,42200.0
2011-01-06 10:00:00,34.36,34.37,34.28,34.34,18200.0,32.9588,32.9684,32.8821,32.9396,18200.0
2011-01-06 10:30:00,34.35,34.39,34.32,34.36,17900.0,32.9492,32.9876,32.9204,32.9588,17900.0
2011-01-06 11:00:00,34.38,34.38,34.31,34.34,9900.0,32.978,32.978,32.9108,32.9396,9900.0
2011-01-06 11:30:00,34.33,34.35,34.26,34.3,48600.0,32.93,32.9492,32.8629,32.9012,48600.0
2011-01-06 12:00:00,34.29,34.33,34.25,34.26,7400.0,32.8917,32.93,32.8533,32.8629,7400.0
2011-01-06 12:30:00,34.27,34.31,34.24,34.25,22200.0,32.8725,32.9108,32.8437,32.8533,22200.0
2011-01-06 13:00:00,34.27,34.3,34.24,34.3,24500.0,32.8725,32.9012,32.8437,32.9012,24500.0
2011-01-06 13:30:00,34.29,34.3,34.24,34.27,18800.0,32.8917,32.9012,32.8437,32.8725,18800.0
2011-01-06 14:00:00,34.29,34.3,34.27,34.3,31500.0,32.8917,32.9012,32.8725,32.9012,31500.0
2011-01-06 14:30:00,34.3,34.3,34.24,34.28,51300.0,32.9012,32.9012,32.8437,32.8821,51300.0
2011-01-06 15:00:00,34.28,34.41,34.27,34.4,61400.0,32.8821,33.0068,32.8725,32.9972,61400.0
2011-01-06 15:30:00,34.41,34.42,34.32,34.34,59900.0,33.0068,33.0164,32.9204,32.9396,59900.0
2011-01-07 09:30:00,34.42,34.48,34.3,34.39,16500.0,33.0164,33.0739,32.9012,32.9876,16500.0
2011-01-07 10:00:00,34.39,34.43,34.36,34.39,22000.0,32.9876,33.0259,32.9588,32.9876,22000.0
2011-01-07 10:30:00,34.39,34.4,34.37,34.39,9600.0,32.9876,32.9972,32.9684,32.9876,9600.0
2011-01-07 11:00:00,34.38,34.4,34.37,34.39,8000.0,32.978,32.9972,32.9684,32.9876,8000.0
2011-01-07 11:30:00,34.4,34.44,34.33,34.33,32000.0,32.9972,33.0355,32.93,32.93,32000.0
2011-01-07 12:00:00,34.32,34.38,34.31,34.34,11900.0,32.9204,32.978,32.9108,32.9396,11900.0
2011-01-07 12:30:00,34.35,34.35,34.23,34.31,25500.0,32.9492,32.9492,32.8341,32.9108,25500.0
2011-01-07 13:00:00,34.3,34.31,34.2,34.25,11800.0,32.9012,32.9108,32.8053,32.8533,11800.0
2011-01-07 13:30:00,34.27,34.33,34.22,34.25,15500.0,32.8725,32.93,32.8245,32.8533,15500.0
2011-01-07 14:00:00,34.26,34.27,34.21,34.22,12800.0,32.8629,32.8725,32.8149,32.8245,12800.0
2011-01-07 14:30:00,34.23,34.24,34.21,34.22,13600.0,32.8341,32.8437,32.8149,32.8245,13600.0
2011-01-07 15:00:00,34.23,34.26,34.22,34.23,23500.0,32.8341,32.8629,32.8245,32.8341,23500.0
2011-01-07 15:30:00,34.24,34.3,34.22,34.23,54500.0,32.8437,32.9012,32.8245,32.8341,54500.0
2011-01-10 09:30:00,34.2,34.39,34.1,34.1,17900.0,32.8053,32.9876,32.7094,32.7094,17900.0
2011-01-10 10:00:00,34.1,34.25,34.07,34.25,13200.0,32.7094,32.8533,32.6806,32.8533,13200.0
2011-01-10 10:30:00,34.25,34.28,34.15,34.15,12300.0,32.8533,32.8821,32.7574,32.7574,12300.0
2011-01-10 11:00:00,34.17,34.27,34.16,34.25,52800.0,32.7765,32.8725,32.767,32.8533,52800.0
2011-01-10 11:30:00,34.27,34.28,34.2,34.23,20700.0,32.8725,32.8821,32.8053,32.8341,20700.0
2011-01-10 12:00:00,34.24,34.27,34.16,34.22,36200.0,32.8437,32.8725,32.767,32.8245,36200.0
2011-01-10 12:30:00,34.21,34.27,34.19,34.25,5900.0,32.8149,32.8725,32.7957,32.8533,5900.0
2011-01-10 13:00:00,34.26,34.27,34.19,34.25,28000.0,32.8629,32.8725,32.7957,32.8533,28000.0
2011-01-10 13:30:00,34.25,34.29,34.25,34.27,38700.0,32.8533,32.8917,32.8533,32.8725,38700.0
2011-01-10 14:00:00,34.28,34.29,34.21,34.22,14200.0,32.8821,32.8917,32.8149,32.8245,14200.0
2011-01-10 14:30:00,34.22,34.22,34.04,34.09,45600.0,32.8245,32.8245,32.6519,32.6998,45600.0
2011-01-10 15:00:00,34.1,34.23,34.1,34.22,29600.0,32.7094,32.8341,32.7094,32.8245,29600.0
2011-01-10 15:30:00,34.22,34.29,34.17,34.29,25300.0,32.8245,32.8917,32.7765,32.8917,25300.0
2011-01-11 09:30:00,34.32,34.37,33.97,34.03,26200.0,32.9204,32.9684,32.5847,32.6423,26200.0
2011-01-11 10:00:00,34.01,34.21,33.97,34.16,66000.0,32.6231,32.8149,32.5847,32.767,66000.0
2011-01-11 10:30:00,34.15,34.17,34.07,34.1,8900.0,32.7574,32.7765,32.6806,32.7094,8900.0
2011-01-11 11:00:00,34.09,34.2,34.07,34.08,16900.0,32.6998,32.8053,32.6806,32.6902,16900.0
2011-01-11 11:30:00,34.11,34.12,34.04,34.09,7200.0,32.719,32.7286,32.6519,32.6998,7200.0
2011-01-11 12:00:00,34.1,34.13,34.08,34.12,83200.0,32.7094,32.7382,32.6902,32.7286,83200.0
2011-01-11 12:30:00,34.13,34.13,34.09,34.09,7100.0,32.7382,32.7382,32.6998,32.6998,7100.0
2011-01-11 13:00:00,34.1,34.13,34.09,34.09,21100.0,32.7094,32.7382,32.6998,32.6998,21100.0
2011-01-11 13:30:00,34.09,34.12,34.06,34.08,20400.0,32.6998,32.7286,32.671,32.6902,20400.0
2011-01-11 14:00:00,34.09,34.13,34.04,34.09,22500.0,32.6998,32.7382,32.6519,32.6998,22500.0
2011-01-11 14:30:00,34.1,34.1,33.93,33.98,38100.0,32.7094,32.7094,32.5463,32.5943,38100.0
2011-01-11 15:00:00,33.98,34.05,33.91,34.05,52300.0,32.5943,32.6614,32.5272,32.6614,52300.0
2011-01-11 15:30:00,34.05,34.05,33.81,33.94,93700.0,32.6614,32.6614,32.4312,32.5559,93700.0
2011-01-12 09:30:00,34.0,34.05,33.81,33.85,74000.0,32.6135,32.6614,32.4312,32.4696,74000.0
2011-01-12 10:00:00,33.85,33.99,33.85,33.93,44400.0,32.4696,32.6039,32.4696,32.5463,44400.0
2011-01-12 10:30:00,33.93,34.03,33.93,34.0,29000.0,32.5463,32.6423,32.5463,32.6135,29000.0
2011-01-12 11:00:00,34.0,34.11,33.95,34.04,23000.0,32.6135,32.719,32.5655,32.6519,23000.0
2011-01-12 11:30:00,34.05,34.08,33.86,33.91,43000.0,32.6614,32.6902,32.4792,32.5272,43000.0
2011-01-12 12:00:00,33.91,34.06,33.9,33.95,44800.0,32.5272,32.671,32.5176,32.5655,44800.0
2011-01-12 12:30:00,33.95,34.06,33.86,34.0,68300.0,32.5655,32.671,32.4792,32.6135,68300.0
2011-01-12 13:00:00,34.0,34.14,33.98,34.11,84300.0,32.6135,32.7478,32.5943,32.719,84300.0
2011-01-12 13:30:00,34.1,34.15,33.99,34.1,101200.0,32.7094,32.7574,32.6039,32.7094,101200.0
2011-01-12 14:00:00,34.11,34.16,34.06,34.15,36200.0,32.719,32.767,32.671,32.7574,36200.0
2011-01-12 14:30:00,34.16,34.16,34.07,34.14,74700.0,32.767,32.767,32.6806,32.7478,74700.0
2011-01-12 15:00:00,34.15,34.2,34.09,34.14,82600.0,32.7574,32.8053,32.6998,32.7478,82600.0
2011-01-12 15:30:00,34.14,34.16,34.08,34.1,84300.0,32.7478,32.767,32.6902,32.7094,84300.0
2011-01-13 09:30:00,34.04,34.04,33.8,33.98,56600.0,32.6519,32.6519,32.4216,32.5943,56600.0
2011-01-13 10:00:00,33.98,34.03,33.92,34.0,50000.0,32.5943,32.6423,32.5367,32.6135,50000.0
2011-01-13 10:30:00,34.0,34.0,33.93,33.93,9900.0,32.6135,32.6135,32.5463,32.5463,9900.0
2011-01-13 11:00:00,33.92,33.95,33.9,33.92,9100.0,32.5367,32.5655,32.5176,32.5367,9100.0
2011-01-13 11:30:00,33.92,33.93,33.9,33.92,6800.0,32.5367,32.5463,32.5176,32.5367,6800.0
2011-01-13 12:00:00,33.93,33.93,33.82,33.87,12400.0,32.5463,32.5463,32.4408,32.4888,12400.0
2011-01-13 12:30:00,33.89,33.92,33.86,33.92,5100.0,32.508,32.5367,32.4792,32.5367,5100.0
2011-01-13 13:00:00,33.91,33.97,33.89,33.95,11300.0,32.5272,32.5847,32.508,32.5655,11300.0
2011-01-13 13:30:00,33.95,33.95,33.91,33.91,8900.0,32.5655,32.5655,32.5272,32.5272,8900.0
2011-01-13 14:00:00,33.91,33.93,33.88,33.92,9900.0,32.5272,32.5463,32.4984,32.5367,9900.0
2011-01-13 14:30:00,33.91,33.92,33.85,33.85,21800.0,32.5272,32.5367,32.4696,32.4696,21800.0
2011-01-13 15:00:00,33.86,33.9,33.83,33.89,69000.0,32.4792,32.5176,32.4504,32.508,69000.0
2011-01-13 15:30:00,33.88,34.0,33.87,34.0,45300.0,32.4984,32.6135,32.4888,32.6135,45300.0
2011-01-14 09:30:00,33.91,34.03,33.7,33.83,97700.0,32.5272,32.6423,32.3257,32.4504,97700.0
2011-01-14 10:00:00,33.86,34.0,33.79,33.97,48800.0,32.4792,32.6135,32.412,32.5847,48800.0
2011-01-14 10:30:00,33.96,33.98,33.86,33.98,60000.0,32.5751,32.5943,32.4792,32.5943,60000.0
2011-01-14 11:00:00,33.99,34.14,33.97,34.13,23200.0,32.6039,32.7478,32.5847,32.7382,23200.0
2011-01-14 11:30:00,34.13,34.15,34.07,34.08,126200.0,32.7382,32.7574,32.6806,32.6902,126200.0
2011-01-14 12:00:00,34.1,34.14,34.0,34.05,49600.0,32.7094,32.7478,32.6135,32.6614,49600.0
2011-01-14 12:30:00,34.06,34.14,33.97,33.98,34100.0,32.671,32.7478,32.5847,32.5943,34100.0
2011-01-14 13:00:00,33.99,34.02,33.99,34.0,43900.0,32.6039,32.6327,32.6039,32.6135,43900.0
2011-01-14 13:30:00,34.0,34.0,33.94,33.94,28500.0,32.6135,32.6135,32.5559,32.5559,28500.0
2011-01-14 14:00:00,33.96,33.96,33.75,33.78,59600.0,32.5751,32.5751,32.3737,32.4025,59600.0
2011-01-14 14:30:00,33.79,33.8,33.68,33.79,59700.0,32.412,32.4216,32.3065,32.412,59700.0
2011-01-14 15:00:00,33.79,33.89,33.78,33.86,44800.0,32.412,32.508,32.4025,32.4792,44800.0
2011-01-14 15:30:00,33.87,33.9,33.68,33.71,102100.0,32.4888,32.5176,32.3065,32.3353,102100.0
2011-01-18 09:30:00,33.63,33.94,33.63,33.69,86800.0,32.2586,32.5559,32.2586,32.3161,86800.0
2011-01-18 10:00:00,33.7,33.72,33.53,33.59,29600.0,32.3257,32.3449,32.1626,32.2202,29600.0
2011-01-18 10:30:00,33.59,33.64,33.52,33.59,17600.0,32.2202,32.2682,32.1531,32.2202,17600.0
2011-01-18 11:00:00,33.58,33.71,33.58,33.6,39000.0,32.2106,32.3353,32.2106,32.2298,39000.0
2011-01-18 11:30:00,33.6,33.6,33.48,33.5,21500.0,32.2298,32.2298,32.1147,32.1339,21500.0
2011-01-18 12:00:00,33.5,33.55,33.49,33.52,24900.0,32.1339,32.1818,32.1243,32.1531,24900.0
2011-01-18 12:30:00,33.52,33.63,33.52,33.57,10200.0,32.1531,32.2586,32.1531,32.201,10200.0
2011-01-18 13:00:00,33.57,33.73,33.57,33.67,19500.0,32.201,32.3545,32.201,32.2969,19500.0
2011-01-18 13:30:00,33.67,33.68,33.62,33.67,13900.0,32.2969,32.3065,32.249,32.2969,13900.0
2011-01-18 14:00:00,33.67,33.69,33.63,33.67,29500.0,32.2969,32.3161,32.2586,32.2969,29500.0
2011-01-18 14:30:00,33.66,33.69,33.59,33.6,36400.0,32.2873,32.3161,32.2202,32.2298,36400.0
2011-01-18 15:00:00,33.61,33.68,33.57,33.65,80000.0,32.2394,32.3065,32.201,32.2778,80000.0
2011-01-18 15:30:00,33.65,33.69,33.55,33.6,77500.0,32.2778,32.3161,32.1818,32.2298,77500.0
2011-01-19 09:30:00,33.63,33.78,33.52,33.63,31200.0,32.2586,32.4025,32.1531,32.2586,31200.0
2011-01-19 10:00:00,33.62,33.67,33.54,33.63,41000.0,32.249,32.2969,32.1722,32.2586,41000.0
2011-01-19 10:30:00,33.61,33.65,33.55,33.6,47800.0,32.2394,32.2778,32.1818,32.2298,47800.0
2011-01-19 11:00:00,33.6,33.65,33.49,33.6,54500.0,32.2298,32.2778,32.1243,32.2298,54500.0
2011-01-19 11:30:00,33.61,33.68,33.47,33.48,32300.0,32.2394,32.3065,32.1051,32.1147,32300.0
2011-01-19 12:00:00,33.5,33.8,33.49,33.69,43500.0,32.1339,32.4216,32.1243,32.3161,43500.0
2011-01-19 12:30:00,33.67,33.77,33.62,33.75,65700.0,32.2969,32.3929,32.249,32.3737,65700.0
2011-01-19 13:00:00,33.75,33.75,33.63,33.68,44400.0,32.3737,32.3737,32.2586,32.3065,44400.0
2011-01-19 13:30:00,33.69,33.69,33.46,33.52,80100.0,32.3161,32.3161,32.0955,32.1531,80100.0
2011-01-19 14:00:00,33.52,33.67,33.51,33.65,76800.0,32.1531,32.2969,32.1435,32.2778,76800.0
2011-01-19 14:30:00,33.65,33.71,33.53,33.58,50400.0,32.2778,32.3353,32.1626,32.2106,50400.0
2011-01-19 15:00:00,33.59,33.6,33.37,33.52,85300.0,32.2202,32.2298,32.0092,32.1531,85300.0
2011-01-19 15:30:00,33.51,33.63,33.45,33.56,93200.0,32.1435,32.2586,32.0859,32.1914,93200.0
2011-01-20 09:30:00,33.41,33.54,33.27,33.34,43300.0,32.0475,32.1722,31.9133,31.9804,43300.0
2011-01-20 10:00:00,33.38,33.45,33.33,33.44,30600.0,32.0188,32.0859,31.9708,32.0763,30600.0
2011-01-20 10:30:00,33.44,33.45,33.33,33.36,15100.0,32.0763,32.0859,31.9708,31.9996,15100.0
2011-01-20 11:00:00,33.35,33.41,33.34,33.35,19500.0,31.99,32.0475,31.9804,31.99,19500.0
2011-01-20 11:30:00,33.35,33.48,33.34,33.47,18700.0,31.99,32.1147,31.9804,32.1051,18700.0
2011-01-20 12:00:00,33.45,33.53,33.38,33.43,18000.0,32.0859,32.1626,32.0188,32.0667,18000.0
2011-01-20 12:30:00,33.42,33.53,33.42,33.48,35200.0,32.0571,32.1626,32.0571,32.1147,35200.0
2011-01-20 13:00:00,33.48,33.5,33.27,33.3,40400.0,32.1147,32.1339,31.9133,31.942,40400.0
2011-01-20 13:30:00,33.3,33.35,33.23,33.3,44900.0,31.942,31.99,31.8749,31.942,44900.0
2011-01-20 14:00:00,33.29,33.39,33.24,33.35,50200.0,31.9324,32.0284,31.8845,31.99,50200.0
2011-01-20 14:30:00,33.34,33.44,33.33,33.39,50900.0,31.9804,32.0763,31.9708,32.0284,50900.0
2011-01-20 15:00:00,33.39,33.44,33.35,33.39,39600.0,32.0284,32.0763,31.99,32.0284,39600.0
2011-01-20 15:30:00,33.38,33.44,33.37,33.42,51200.0,32.0188,32.0763,32.0092,32.0571,51200.0
2011-01-21 09:30:00,33.5,33.59,33.34,33.38,21400.0,32.1339,32.2202,31.9804,32.0188,21400.0
2011-01-21 10:00:00,33.37,33.49,33.32,33.45,9800.0,32.0092,32.1243,31.9612,32.0859,9800.0
2011-01-21 10:30:00,33.47,33.65,33.47,33.6,45700.0,32.1051,32.2778,32.1051,32.2298,45700.0
2011-01-21 11:00:00,33.62,33.62,33.4,33.43,46400.0,32.249,32.249,32.038,32.0667,46400.0
2011-01-21 11:30:00,33.43,33.45,33.35,33.42,30200.0,32.0667,32.0859,31.99,32.0571,30200.0
2011-01-21 12:00:00,33.41,33.42,33.22,33.28,15200.0,32.0475,32.0571,31.8653,31.9228,15200.0
2011-01-21 12:30:00,33.27,33.31,33.17,33.21,26600.0,31.9133,31.9516,31.8173,31.8557,26600.0
2011-01-21 13:00:00,33.21,33.26,33.11,33.19,30700.0,31.8557,31.9037,31.7598,31.8365,30700.0
2011-01-21 13:30:00,33.19,33.26,33.13,33.2,23500.0,31.8365,31.9037,31.779,31.8461,23500.0
2011-01-21 14:00:00,33.2,33.3,33.19,33.27,15400.0,31.8461,31.942,31.8365,31.9133,15400.0
2011-01-21 14:30:00,33.28,33.36,33.2,33.26,29000.0,31.9228,31.9996,31.8461,31.9037,29000.0
2011-01-21 15:00:00,33.26,33.41,33.26,33.4,37900.0,31.9037,32.0475,31.9037,32.038,37900.0
2011-01-21 15:30:00,33.4,33.45,33.25,33.36,66800.0,32.038,32.0859,31.8941,31.9996,66800.0
2011-01-24 09:30:00,33.31,33.52,33.31,33.44,10400.0,31.9516,32.1531,31.9516,32.0763,10400.0
2011-01-24 10:00:00,33.45,33.48,33.36,33.45,67800.0,32.0859,32.1147,31.9996,32.0859,67800.0
2011-01-24 10:30:00,33.45,33.59,33.37,33.57,26700.0,32.0859,32.2202,32.0092,32.201,26700.0
2011-01-24 11:00:00,33.57,33.72,33.57,33.71,24700.0,32.201,32.3449,32.201,32.3353,24700.0
2011-01-24 11:30:00,33.72,33.89,33.69,33.85,19200.0,32.3449,32.508,32.3161,32.4696,19200.0
2011-01-24 12:00:00,33.84,33.98,33.82,33.95,12800.0,32.46,32.5943,32.4408,32.5655,12800.0
2011-01-24 12:30:00,33.95,33.96,33.91,33.92,8300.0,32.5655,32.5751,32.5272,32.5367,8300.0
2011-01-24 13:00:00,33.91,33.95,33.87,33.87,49900.0,32.5272,32.5655,32.4888,32.4888,49900.0
2011-01-24 13:30:00,33.88,33.92,33.83,33.85,18300.0,32.4984,32.5367,32.4504,32.4696,18300.0
2011-01-24 14:00:00,33.85,33.93,33.79,33.88,44100.0,32.4696,32.5463,32.412,32.4984,44100.0
2011-01-24 14:30:00,33.89,33.92,33.84,33.89,21000.0,32.508,32.5367,32.46,32.508,21000.0
2011-01-24 15:00:00,33.88,33.9,33.85,33.87,30800.0,32.4984,32.5176,32.4696,32.4888,30800.0
2011-01-24 15:30:00,33.87,33.92,33.83,33.84,66600.0,32.4888,32.5367,32.4504,32.46,66600.0
2011-01-25 09:30:00,33.7,33.91,33.65,33.83,16900.0,32.3257,32.5272,32.2778,32.4504,16900.0
2011-01-25 10:00:00,33.87,33.96,33.79,33.91,105200.0,32.4888,32.5751,32.412,32.5272,105200.0
2011-01-25 10:30:00,33.91,33.99,33.9,33.95,58800.0,32.5272,32.6039,32.5176,32.5655,58800.0
2011-01-25 11:00:00,33.93,33.95,33.9,33.93,99600.0,32.5463,32.5655,32.5176,32.5463,99600.0
2011-01-25 11:30:00,33.96,33.99,33.8,33.92,89200.0,32.5751,32.6039,32.4216,32.5367,89200.0
2011-01-25 12:00:00,33.92,34.06,33.92,34.03,22300.0,32.5367,32.671,32.5367,32.6423,22300.0
2011-01-25 12:30:00,34.03,34.09,33.99,34.08,59500.0,32.6423,32.6998,32.6039,32.6902,59500.0
2011-01-25 13:00:00,34.07,34.1,34.03,34.1,9900.0,32.6806,32.7094,32.6423,32.7094,9900.0
2011-01-25 13:30:00,34.09,34.13,34.05,34.06,10100.0,32.6998,32.7382,32.6614,32.671,10100.0
2011-01-25 14:00:00,34.05,34.09,33.99,34.0,21700.0,32.6614,32.6998,32.6039,32.6135,21700.0
2011-01-25 14:30:00,34.0,34.11,34.0,34.06,43600.0,32.6135,32.719,32.6135,32.671,43600.0
2011-01-25 15:00:00,34.06,34.16,34.05,34.09,95200.0,32.671,32.767,32.6614,32.6998,95200.0
2011-01-25 15:30:00,34.08,34.15,34.05,34.09,70100.0,32.6902,32.7574,32.6614,32.6998,70100.0
2011-01-26 09:30:00,34.23,34.3,34.1,34.2,24800.0,32.8341,32.9012,32.7094,32.8053,24800.0
2011-01-26 10:00:00,34.15,34.3,34.15,34.28,26400.0,32.7574,32.9012,32.7574,32.8821,26400.0
2011-01-26 10:30:00,34.28,34.29,34.21,34.25,62800.0,32.8821,32.8917,32.8149,32.8533,62800.0
2011-01-26 11:00:00,34.25,34.31,34.23,34.31,28100.0,32.8533,32.9108,32.8341,32.9108,28100.0
2011-01-26 11:30:00,34.3,34.3,34.11,34.19,49200.0,32.9012,32.9012,32.719,32.7957,49200.0
2011-01-26 12:00:00,34.21,34.27,34.17,34.18,16500.0,32.8149,32.8725,32.7765,32.7861,16500.0
2011-01-26 12:30:00,34.18,34.28,34.16,34.22,32200.0,32.7861,32.8821,32.767,32.8245,32200.0
2011-01-26 13:00:00,34.22,34.22,34.15,34.19,13200.0,32.8245,32.8245,32.7574,32.7957,13200.0
2011-01-26 13:30:00,34.19,34.23,34.1,34.12,15100.0,32.7957,32.8341,32.7094,32.7286,15100.0
2011-01-26 14:00:00,34.12,34.2,34.01,34.08,34300.0,32.7286,32.8053,32.6231,32.6902,34300.0
2011-01-26 14:30:00,34.06,34.09,33.99,34.01,94600.0,32.671,32.6998,32.6039,32.6231,94600.0
2011-01-26 15:00:00,34.01,34.09,34.0,34.04,89500.0,32.6231,32.6998,32.6135,32.6519,89500.0
2011-01-26 15:30:00,34.05,34.07,34.0,34.05,72500.0,32.6614,32.6806,32.6135,32.6614,72500.0
2011-01-27 09:30:00,33.99,34.23,33.89,34.12,128000.0,32.6039,32.8341,32.508,32.7286,128000.0
2011-01-27 10:00:00,34.19,34.3,34.12,34.17,76600.0,32.7957,32.9012,32.7286,32.7765,76600.0
2011-01-27 10:30:00,34.17,34.17,34.1,34.1,14400.0,32.7765,32.7765,32.7094,32.7094,14400.0
2011-01-27 11:00:00,34.11,34.18,34.07,34.15,21200.0,32.719,32.7861,32.6806,32.7574,21200.0
2011-01-27 11:30:00,34.15,34.18,34.05,34.15,16700.0,32.7574,32.7861,32.6614,32.7574,16700.0
2011-01-27 12:00:00,34.15,34.18,34.11,34.15,10000.0,32.7574,32.7861,32.719,32.7574,10000.0
2011-01-27 12:30:00,34.16,34.26,34.14,34.19,42900.0,32.767,32.8629,32.7478,32.7957,42900.0
2011-01-27 13:00:00,34.2,34.24,34.18,34.21,18500.0,32.8053,32.8437,32.7861,32.8149,18500.0
2011-01-27 13:30:00,34.21,34.28,34.17,34.22,84000.0,32.8149,32.8821,32.7765,32.8245,84000.0
2011-01-27 14:00:00,34.23,34.27,34.21,34.23,48700.0,32.8341,32.8725,32.8149,32.8341,48700.0
2011-01-27 14:30:00,34.23,34.27,34.23,34.25,20400.0,32.8341,32.8725,32.8341,32.8533,20400.0
2011-01-27 15:00:00,34.25,34.25,34.16,34.2,37800.0,32.8533,32.8533,32.767,32.8053,37800.0
2011-01-27 15:30:00,34.2,34.26,34.15,34.22,55300.0,32.8053,32.8629,32.7574,32.8245,55300.0
2011-01-28 09:30:00,34.18,34.24,34.08,34.13,34800.0,32.7861,32.8437,32.6902,32.7382,34800.0
2011-01-28 10:00:00,34.13,34.22,34.0,34.08,74200.0,32.7382,32.8245,32.6135,32.6902,74200.0
2011-01-28 10:30:00,34.06,34.07,33.97,34.01,24400.0,32.671,32.6806,32.5847,32.6231,24400.0
2011-01-28 11:00:00,34.01,34.03,33.99,34.0,46400.0,32.6231,32.6423,32.6039,32.6135,46400.0
2011-01-28 11:30:00,34.0,34.01,33.82,33.86,26600.0,32.6135,32.6231,32.4408,32.4792,26600.0
2011-01-28 12:00:00,33.86,33.9,33.71,33.88,32900.0,32.4792,32.5176,32.3353,32.4984,32900.0
2011-01-28 12:30:00,33.86,33.9,33.77,33.79,24100.0,32.4792,32.5176,32.3929,32.412,24100.0
2011-01-28 13:00:00,33.79,33.81,33.64,33.71,26400.0,32.412,32.4312,32.2682,32.3353,26400.0
2011-01-28 13:30:00,33.71,33.78,33.68,33.75,31700.0,32.3353,32.4025,32.3065,32.3737,31700.0
2011-01-28 14:00:00,33.75,33.9,33.7,33.89,37600.0,32.3737,32.5176,32.3257,32.508,37600.0
2011-01-28 14:30:00,33.89,33.94,33.8,33.81,35900.0,32.508,32.5559,32.4216,32.4312,35900.0
2011-01-28 15:00:00,33.82,33.86,33.7,33.75,22800.0,32.4408,32.4792,32.3257,32.3737,22800.0
2011-01-28 15:30:00,33.75,33.85,33.73,33.75,58900.0,32.3737,32.4696,32.3545,32.3737,58900.0
2011-01-31 09:30:00,33.7,33.86,33.52,33.72,18000.0,32.3257,32.4792,32.1531,32.3449,18000.0
2011-01-31 10:00:00,33.7,33.72,33.55,33.68,27300.0,32.3257,32.3449,32.1818,32.3065,27300.0
2011-01-31 10:30:00,33.66,33.82,33.65,33.78,13000.0,32.2873,32.4408,32.2778,32.4025,13000.0
2011-01-31 11:00:00,33.8,33.89,33.73,33.88,38700.0,32.4216,32.508,32.3545,32.4984,38700.0
2011-01-31 11:30:00,33.89,33.93,33.85,33.87,5800.0,32.508,32.5463,32.4696,32.4888,5800.0
2011-01-31 12:00:00,33.88,34.0,33.87,34.0,6800.0,32.4984,32.6135,32.4888,32.6135,6800.0
2011-01-31 12:30:00,34.0,34.02,33.95,34.0,10600.0,32.6135,32.6327,32.5655,32.6135,10600.0
2011-01-31 13:00:00,34.0,34.07,33.92,33.95,42200.0,32.6135,32.6806,32.5367,32.5655,42200.0
2011-01-31 13:30:00,33.94,34.07,33.94,34.05,25900.0,32.5559,32.6806,32.5559,32.6614,25900.0
2011-01-31 14:00:00,34.04,34.06,34.0,34.04,33000.0,32.6519,32.671,32.6135,32.6519,33000.0
2011-01-31 14:30:00,34.03,34.04,33.81,33.85,17100.0,32.6423,32.6519,32.4312,32.4696,17100.0
2011-01-31 15:00:00,33.83,33.91,33.83,33.85,15200.0,32.4504,32.5272,32.4504,32.4696,15200.0
2011-01-31 15:30:00,33.85,33.87,33.83,33.83,40400.0,32.4696,32.4888,32.4504,32.4504,40400.0
2011-02-01 09:30:00,34.05,34.3,33.9,34.15,163300.0,32.6614,32.9012,32.5176,32.7574,163300.0
2011-02-01 10:00:00,34.11,34.18,33.96,34.06,77300.0,32.719,32.7861,32.5751,32.671,77300.0
2011-02-01 10:30:00,34.06,34.18,34.05,34.06,81700.0,32.671,32.7861,32.6614,32.671,81700.0
2011-02-01 11:00:00,34.08,34.19,34.08,34.15,88400.0,32.6902,32.7957,32.6902,32.7574,88400.0
2011-02-01 11:30:00,34.16,34.25,34.13,34.23,35400.0,32.767,32.8533,32.7382,32.8341,35400.0
2011-02-01 12:00:00,34.23,34.38,34.2,34.29,72700.0,32.8341,32.978,32.8053,32.8917,72700.0
2011-02-01 12:30:00,34.29,34.37,34.28,34.37,46000.0,32.8917,32.9684,32.8821,32.9684,46000.0
2011-02-01 13:00:00,34.37,34.37,34.3,34.35,23800.0,32.9684,32.9684,32.9012,32.9492,23800.0
2011-02-01 13:30:00,34.33,34.39,34.3,34.35,22100.0,32.93,32.9876,32.9012,32.9492,22100.0
2011-02-01 14:00:00,34.34,34.39,34.32,34.39,25400.0,32.9396,32.9876,32.9204,32.9876,25400.0
2011-02-01 14:30:00,34.39,34.42,34.19,34.31,63800.0,32.9876,33.0164,32.7957,32.9108,63800.0
2011-02-01 15:00:00,34.32,34.34,34.2,34.26,43700.0,32.9204,32.9396,32.8053,32.8629,43700.0
2011-02-01 15:30:00,34.25,34.28,34.11,34.18,79600.0,32.8533,32.8821,32.719,32.7861,79600.0
2011-02-02 09:30:00,34.07,34.28,33.96,34.19,15600.0,32.6806,32.8821,32.5751,32.7957,15600.0
2011-02-02 10:00:00,34.18,34.26,34.15,34.19,31700.0,32.7861,32.8629,32.7574,32.7957,31700.0
2011-02-02 10:30:00,34.22,34.28,33.98,34.05,23700.0,32.8245,32.8821,32.5943,32.6614,23700.0
2011-02-02 11:00:00,34.04,34.07,34.03,34.03,7200.0,32.6519,32.6806,32.6423,32.6423,7200.0
2011-02-02 11:30:00,34.05,34.08,34.02,34.08,13600.0,32.6614,32.6902,32.6327,32.6902,13600.0
2011-02-02 12:00:00,34.08,34.11,34.0,34.01,8800.0,32.6902,32.719,32.6135,32.6231,8800.0
2011-02-02 12:30:00,34.0,34.01,33.88,33.9,11000.0,32.6135,32.6231,32.4984,32.5176,11000.0
2011-02-02 13:00:00,33.89,33.95,33.89,33.92,11600.0,32.508,32.5655,32.508,32.5367,11600.0
2011-02-02 13:30:00,33.92,33.98,33.92,33.98,6700.0,32.5367,32.5943,32.5367,32.5943,6700.0
2011-02-02 14:00:00,33.98,33.99,33.92,33.95,16700.0,32.5943,32.6039,32.5367,32.5655,16700.0
2011-02-02 14:30:00,33.95,34.0,33.91,33.96,23200.0,32.5655,32.6135,32.5272,32.5751,23200.0
2011-02-02 15:00:00,33.96,33.99,33.92,33.93,23900.0,32.5751,32.6039,32.5367,32.5463,23900.0
2011-02-02 15:30:00,33.92,34.0,33.85,33.87,53600.0,32.5367,32.6135,32.4696,32.4888,53600.0
2011-02-03 09:30:00,33.88,33.98,33.82,33.97,21200.0,32.4984,32.5943,32.4408,32.5847,21200.0
2011-02-03 10:00:00,33.97,33.99,33.8,33.88,31500.0,32.5847,32.6039,32.4216,32.4984,31500.0
2011-02-03 10:30:00,33.89,33.98,33.85,33.94,38900.0,32.508,32.5943,32.4696,32.5559,38900.0
2011-02-03 11:00:00,33.92,34.0,33.92,33.99,14000.0,32.5367,32.6135,32.5367,32.6039,14000.0
2011-02-03 11:30:00,33.98,34.0,33.96,33.97,28300.0,32.5943,32.6135,32.5751,32.5847,28300.0
2011-02-03 12:00:00,33.97,34.01,33.95,34.0,14000.0,32.5847,32.6231,32.5655,32.6135,14000.0
2011-02-03 12:30:00,34.0,34.0,33.95,33.96,15700.0,32.6135,32.6135,32.5655,32.5751,15700.0
2011-02-03 13:00:00,33.96,34.0,33.94,33.98,18200.0,32.5751,32.6135,32.5559,32.5943,18200.0
2011-02-03 13:30:00,33.98,33.98,33.95,33.96,19300.0,32.5943,32.5943,32.5655,32.5751,19300.0
2011-02-03 14:00:00,33.96,33.98,33.9,33.95,19600.0,32.5751,32.5943,32.5176,32.5655,19600.0
2011-02-03 14:30:00,33.94,33.94,33.85,33.87,23700.0,32.5559,32.5559,32.4696,32.4888,23700.0
2011-02-03 15:00:00,33.88,33.92,33.87,33.87,32300.0,32.4984,32.5367,32.4888,32.4888,32300.0
2011-02-03 15:30:00,33.88,33.9,33.82,33.85,88200.0,32.4984,32.5176,32.4408,32.4696,88200.0
2011-02-04 09:30:00,33.8,34.01,33.8,34.01,11800.0,32.4216,32.6231,32.4216,32.6231,11800.0
2011-02-04 10:00:00,34.0,34.0,33.89,33.94,19200.0,32.6135,32.6135,32.508,32.5559,19200.0
2011-02-04 10:30:00,33.95,33.99,33.91,33.94,14000.0,32.5655,32.6039,32.5272,32.5559,14000.0
2011-02-04 11:00:00,33.98,34.0,33.9,33.9,8700.0,32.5943,32.6135,32.5176,32.5176,8700.0
2011-02-04 11:30:00,33.9,33.96,33.88,33.94,18500.0,32.5176,32.5751,32.4984,32.5559,18500.0
2011-02-04 12:00:00,33.94,33.97,33.88,33.9,7800.0,32.5559,32.5847,32.4984,32.5176,7800.0
2011-02-04 12:30:00,33.9,33.9,33.87,33.9,4700.0,32.5176,32.5176,32.4888,32.5176,4700.0
2011-02-04 13:00:00,33.9,33.92,33.85,33.88,11600.0,32.5176,32.5367,32.4696,32.4984,11600.0
2011-02-04 13:30:00,33.9,33.9,33.86,33.89,12100.0,32.5176,32.5176,32.4792,32.508,12100.0
2011-02-04 14:00:00,33.9,33.91,33.85,33.89,13500.0,32.5176,32.5272,32.4696,32.508,13500.0
2011-02-04 14:30:00,33.91,33.91,33.79,33.79,35900.0,32.5272,32.5272,32.412,32.412,35900.0
2011-02-04 15:00:00,33.8,33.83,33.78,33.79,30900.0,32.4216,32.4504,32.4025,32.412,30900.0
2011-02-04 15:30:00,33.78,33.83,33.74,33.76,48700.0,32.4025,32.4504,32.3641,32.3833,48700.0
2011-02-07 09:30:00,33.89,34.04,33.69,34.04,36300.0,32.508,32.6519,32.3161,32.6519,36300.0
2011-02-07 10:00:00,34.04,34.05,33.93,33.99,51200.0,32.6519,32.6614,32.5463,32.6039,51200.0
2011-02-07 10:30:00,34.0,34.0,33.91,33.95,88300.0,32.6135,32.6135,32.5272,32.5655,88300.0
2011-02-07 11:00:00,33.95,34.01,33.95,34.0,45300.0,32.5655,32.6231,32.5655,32.6135,45300.0
2011-02-07 11:30:00,34.0,34.01,33.96,33.97,32100.0,32.6135,32.6231,32.5751,32.5847,32100.0
2011-02-07 12:00:00,33.97,33.97,33.93,33.95,24400.0,32.5847,32.5847,32.5463,32.5655,24400.0
2011-02-07 12:30:00,33.95,33.99,33.95,33.95,32600.0,32.5655,32.6039,32.5655,32.5655,32600.0
2011-02-07 13:00:00,33.95,33.97,33.91,33.95,36400.0,32.5655,32.5847,32.5272,32.5655,36400.0
2011-02-07 13:30:00,33.95,33.97,33.91,33.95,34100.0,32.5655,32.5847,32.5272,32.5655,34100.0
2011-02-07 14:00:00,33.95,33.97,33.93,33.95,54700.0,32.5655,32.5847,32.5463,32.5655,54700.0
2011-02-07 14:30:00,33.95,33.96,33.91,33.94,37400.0,32.5655,32.5751,32.5272,32.5559,37400.0
2011-02-07 15:00:00,33.95,33.96,33.93,33.95,50000.0,32.5655,32.5751,32.5463,32.5655,50000.0
2011-02-07 15:30:00,33.95,33.96,33.88,33.88,101400.0,32.5655,32.5751,32.4984,32.4984,101400.0
2011-02-08 09:30:00,33.85,34.0,33.85,33.96,54200.0,32.4696,32.6135,32.4696,32.5751,54200.0
2011-02-08 10:00:00,33.95,33.97,33.92,33.94,7300.0,32.5655,32.5847,32.5367,32.5559,7300.0
2011-02-08 10:30:00,33.94,33.95,33.88,33.88,7000.0,32.5559,32.5655,32.4984,32.4984,7000.0
2011-02-08 11:00:00,33.89,33.91,33.82,33.89,9300.0,32.508,32.5272,32.4408,32.508,9300.0
2011-02-08 11:30:00,33.89,33.92,33.87,33.89,5800.0,32.508,32.5367,32.4888,32.508,5800.0
2011-02-08 12:00:00,33.89,33.9,33.85,33.85,8600.0,32.508,32.5176,32.4696,32.4696,8600.0
2011-02-08 12:30:00,33.85,33.87,33.81,33.84,29900.0,32.4696,32.4888,32.4312,32.46,29900.0
2011-02-08 13:00:00,33.85,33.87,33.82,33.84,17400.0,32.4696,32.4888,32.4408,32.46,17400.0
2011-02-08 13:30:00,33.84,33.87,33.79,33.81,17400.0,32.46,32.4888,32.412,32.4312,17400.0
2011-02-08 14:00:00,33.82,33.9,33.8,33.89,8200.0,32.4408,32.5176,32.4216,32.508,8200.0
2011-02-08 14:30:00,33.88,33.9,33.83,33.85,13200.0,32.4984,32.5176,32.4504,32.4696,13200.0
2011-02-08 15:00:00,33.85,33.88,33.8,33.88,12800.0,32.4696,32.4984,32.4216,32.4984,12800.0
2011-02-08 15:30:00,33.88,33.89,33.74,33.77,78200.0,32.4984,32.508,32.3641,32.3929,78200.0
2011-02-09 09:30:00,33.7,33.9,33.69,33.82,10000.0,32.3257,32.5176,32.3161,32.4408,10000.0
2011-02-09 10:00:00,33.81,33.92,33.77,33.9,10500.0,32.4312,32.5367,32.3929,32.5176,10500.0
2011-02-09 10:30:00,33.89,33.97,33.89,33.96,46800.0,32.508,32.5847,32.508,32.5751,46800.0
2011-02-09 11:00:00,33.96,33.99,33.91,33.91,19200.0,32.5751,32.6039,32.5272,32.5272,19200.0
2011-02-09 11:30:00,33.91,33.97,33.91,33.95,15100.0,32.5272,32.5847,32.5272,32.5655,15100.0
2011-02-09 12:00:00,33.95,33.97,33.92,33.95,21000.0,32.5655,32.5847,32.5367,32.5655,21000.0
2011-02-09 12:30:00,33.95,33.97,33.91,33.95,32000.0,32.5655,32.5847,32.5272,32.5655,32000.0
2011-02-09 13:00:00,33.95,33.96,33.93,33.94,10300.0,32.5655,32.5751,32.5463,32.5559,10300.0
2011-02-09 13:30:00,33.94,33.95,33.91,33.94,9300.0,32.5559,32.5655,32.5272,32.5559,9300.0
2011-02-09 14:00:00,33.95,33.95,33.87,33.88,17000.0,32.5655,32.5655,32.4888,32.4984,17000.0
2011-02-09 14:30:00,33.89,33.94,33.81,33.93,44400.0,32.508,32.5559,32.4312,32.5463,44400.0
2011-02-09 15:00:00,33.93,33.95,33.92,33.95,14700.0,32.5463,32.5655,32.5367,32.5655,14700.0
2011-02-09 15:30:00,33.95,33.95,33.88,33.88,26800.0,32.5655,32.5655,32.4984,32.4984,26800.0
2011-02-10 09:30:00,33.87,33.89,33.79,33.87,7300.0,32.4888,32.508,32.412,32.4888,7300.0
2011-02-10 10:00:00,33.84,33.92,33.82,33.87,10200.0,32.46,32.5367,32.4408,32.4888,10200.0
2011-02-10 10:30:00,33.89,33.89,33.78,33.78,6900.0,32.508,32.508,32.4025,32.4025,6900.0
2011-02-10 11:00:00,33.78,33.89,33.78,33.87,4700.0,32.4025,32.508,32.4025,32.4888,4700.0
2011-02-10 11:30:00,33.89,33.9,33.78,33.79,8500.0,32.508,32.5176,32.4025,32.412,8500.0
2011-02-10 12:00:00,33.81,33.82,33.77,33.8,55600.0,32.4312,32.4408,32.3929,32.4216,55600.0
2011-02-10 12:30:00,33.8,33.89,33.78,33.87,8000.0,32.4216,32.508,32.4025,32.4888,8000.0
2011-02-10 13:00:00,33.89,33.9,33.86,33.86,8400.0,32.508,32.5176,32.4792,32.4792,8400.0
2011-02-10 13:30:00,33.87,33.9,33.86,33.9,6100.0,32.4888,32.5176,32.4792,32.5176,6100.0
2011-02-10 14:00:00,33.9,33.94,33.81,33.84,38800.0,32.5176,32.5559,32.4312,32.46,38800.0
2011-02-10 14:30:00,33.83,33.85,33.74,33.76,14800.0,32.4504,32.4696,32.3641,32.3833,14800.0
2011-02-10 15:00:00,33.75,33.82,33.74,33.74,263200.0,32.3737,32.4408,32.3641,32.3641,263200.0
2011-02-10 15:30:00,33.74,33.86,33.7,33.76,193000.0,32.3641,32.4792,32.3257,32.3833,193000.0
2011-02-11 09:30:00,33.91,33.95,33.56,33.95,110800.0,32.5272,32.5655,32.1914,32.5655,110800.0
2011-02-11 10:00:00,33.95,34.04,33.85,33.92,101700.0,32.5655,32.6519,32.4696,32.5367,101700.0
2011-02-11 10:30:00,33.92,33.97,33.85,33.94,25400.0,32.5367,32.5847,32.4696,32.5559,25400.0
2011-02-11 11:00:00,33.94,33.99,33.91,33.97,40500.0,32.5559,32.6039,32.5272,32.5847,40500.0
2011-02-11 11:30:00,33.98,33.98,33.87,33.9,32700.0,32.5943,32.5943,32.4888,32.5176,32700.0
2011-02-11 12:00:00,33.9,33.9,33.86,33.9,19000.0,32.5176,32.5176,32.4792,32.5176,19000.0
2011-02-11 12:30:00,33.89,33.9,33.88,33.9,38200.0,32.508,32.5176,32.4984,32.5176,38200.0
2011-02-11 13:00:00,33.89,34.01,33.88,33.93,68500.0,32.508,32.6231,32.4984,32.5463,68500.0
2011-02-11 13:30:00,33.93,33.95,33.85,33.88,36900.0,32.5463,32.5655,32.4696,32.4984,36900.0
2011-02-11 14:00:00,33.9,33.93,33.89,33.9,48600.0,32.5176,32.5463,32.508,32.5176,48600.0
2011-02-11 14:30:00,33.9,33.95,33.88,33.9,70900.0,32.5176,32.5655,32.4984,32.5176,70900.0
2011-02-11 15:00:00,33.9,33.9,33.84,33.85,67700.0,32.5176,32.5176,32.46,32.4696,67700.0
2011-02-11 15:30:00,33.84,33.88,33.8,33.83,39600.0,32.46,32.4984,32.4216,32.4504,39600.0
2011-02-14 09:30:00,33.8,33.89,33.58,33.79,73000.0,32.4216,32.508,32.2106,32.412,73000.0
2011-02-14 10:00:00,33.79,33.9,33.7,33.87,12400.0,32.412,32.5176,32.3257,32.4888,12400.0
2011-02-14 10:30:00,33.86,33.89,33.67,33.7,9900.0,32.4792,32.508,32.2969,32.3257,9900.0
2011-02-14 11:00:00,33.7,33.81,33.69,33.81,10100.0,32.3257,32.4312,32.3161,32.4312,10100.0
2011-02-14 11:30:00,33.82,33.86,33.81,33.85,11600.0,32.4408,32.4792,32.4312,32.4696,11600.0
2011-02-14 12:00:00,33.86,33.9,33.84,33.84,19800.0,32.4792,32.5176,32.46,32.46,19800.0
2011-02-14 12:30:00,33.86,33.86,33.78,33.81,18100.0,32.4792,32.4792,32.4025,32.4312,18100.0
2011-02-14 13:00:00,33.79,33.84,33.79,33.81,16800.0,32.412,32.46,32.412,32.4312,16800.0
2011-02-14 13:30:00,33.81,33.84,33.79,33.8,16600.0,32.4312,32.46,32.412,32.4216,16600.0
2011-02-14 14:00:00,33.81,33.82,33.77,33.8,26300.0,32.4312,32.4408,32.3929,32.4216,26300.0
2011-02-14 14:30:00,33.81,33.85,33.74,33.85,39500.0,32.4312,32.4696,32.3641,32.4696,39500.0
2011-02-14 15:00:00,33.84,33.88,33.77,33.78,23900.0,32.46,32.4984,32.3929,32.4025,23900.0
2011-02-14 15:30:00,33.77,33.85,33.75,33.85,38400.0,32.3929,32.4696,32.3737,32.4696,38400.0
2011-02-15 09:30:00,33.75,33.9,33.75,33.89,14900.0,32.3737,32.5176,32.3737,32.508,14900.0
2011-02-15 10:00:00,33.88,33.95,33.8,33.85,54700.0,32.4984,32.5655,32.4216,32.4696,54700.0
2011-02-15 10:30:00,33.85,33.9,33.79,33.87,12800.0,32.4696,32.5176,32.412,32.4888,12800.0
2011-02-15 11:00:00,33.89,33.9,33.86,33.87,12100.0,32.508,32.5176,32.4792,32.4888,12100.0
2011-02-15 11:30:00,33.88,33.89,33.87,33.88,11800.0,32.4984,32.508,32.4888,32.4984,11800.0
2011-02-15 12:00:00,33.88,33.9,33.88,33.9,14600.0,32.4984,32.5176,32.4984,32.5176,14600.0
2011-02-15 12:30:00,33.9,33.9,33.87,33.88,12600.0,32.5176,32.5176,32.4888,32.4984,12600.0
2011-02-15 13:00:00,33.88,33.89,33.87,33.88,10400.0,32.4984,32.508,32.4888,32.4984,10400.0
2011-02-15 13:30:00,33.87,33.88,33.86,33.87,7900.0,32.4888,32.4984,32.4792,32.4888,7900.0
2011-02-15 14:00:00,33.86,33.87,33.8,33.81,12100.0,32.4792,32.4888,32.4216,32.4312,12100.0
2011-02-15 14:30:00,33.82,33.82,33.8,33.81,8700.0,32.4408,32.4408,32.4216,32.4312,8700.0
2011-02-15 15:00:00,33.81,33.85,33.78,33.78,26500.0,32.4312,32.4696,32.4025,32.4025,26500.0
2011-02-15 15:30:00,33.79,33.8,33.72,33.73,55500.0,32.412,32.4216,32.3449,32.3545,55500.0
2011-02-16 09:30:00,33.8,33.9,33.8,33.89,8700.0,32.4216,32.5176,32.4216,32.508,8700.0
2011-02-16 10:00:00,33.89,33.89,33.87,33.88,9300.0,32.508,32.508,32.4888,32.4984,9300.0
2011-02-16 10:30:00,33.89,33.89,33.88,33.89,15100.0,32.508,32.508,32.4984,32.508,15100.0
2011-02-16 11:00:00,33.89,33.89,33.81,33.83,114900.0,32.508,32.508,32.4312,32.4504,114900.0
2011-02-16 11:30:00,33.84,33.85,33.77,33.79,23300.0,32.46,32.4696,32.3929,32.412,23300.0
2011-02-16 12:00:00,33.79,33.8,33.75,33.77,9500.0,32.412,32.4216,32.3737,32.3929,9500.0
2011-02-16 12:30:00,33.78,33.79,33.67,33.71,20100.0,32.4025,32.412,32.2969,32.3353,20100.0
2011-02-16 13:00:00,33.72,33.78,33.72,33.78,11100.0,32.3449,32.4025,32.3449,32.4025,11100.0
2011-02-16 13:30:00,33.78,33.84,33.74,33.77,31600.0,32.4025,32.46,32.3641,32.3929,31600.0
2011-02-16 14:00:00,33.77,33.77,33.73,33.75,13500.0,32.3929,32.3929,32.3545,32.3737,13500.0
2011-02-16 14:30:00,33.76,33.8,33.73,33.8,17400.0,32.3833,32.4216,32.3545,32.4216,17400.0
2011-02-16 15:00:00,33.8,33.81,33.79,33.8,60600.0,32.4216,32.4312,32.412,32.4216,60600.0
2011-02-16 15:30:00,33.8,33.82,33.72,33.74,94300.0,32.4216,32.4408,32.3449,32.3641,94300.0
2011-02-17 09:30:00,33.72,33.82,33.44,33.44,43500.0,32.3449,32.4408,32.0763,32.0763,43500.0
2011-02-17 10:00:00,33.45,33.51,33.44,33.49,66800.0,32.0859,32.1435,32.0763,32.1243,66800.0
2011-02-17 10:30:00,33.5,33.5,33.48,33.5,37200.0,32.1339,32.1339,32.1147,32.1339,37200.0
2011-02-17 11:00:00,33.49,33.52,33.49,33.5,67800.0,32.1243,32.1531,32.1243,32.1339,67800.0
2011-02-17 11:30:00,33.49,33.5,33.48,33.5,19100.0,32.1243,32.1339,32.1147,32.1339,19100.0
2011-02-17 12:00:00,33.49,33.5,33.49,33.49,32000.0,32.1243,32.1339,32.1243,32.1243,32000.0
2011-02-17 12:30:00,33.49,33.5,33.48,33.5,67100.0,32.1243,32.1339,32.1147,32.1339,67100.0
2011-02-17 13:00:00,33.5,33.5,33.48,33.5,81000.0,32.1339,32.1339,32.1147,32.1339,81000.0
2011-02-17 13:30:00,33.49,33.5,33.39,33.41,141500.0,32.1243,32.1339,32.0284,32.0475,141500.0
2011-02-17 14:00:00,33.41,33.48,33.4,33.48,62200.0,32.0475,32.1147,32.038,32.1147,62200.0
2011-02-17 14:30:00,33.48,33.48,33.43,33.44,82400.0,32.1147,32.1147,32.0667,32.0763,82400.0
2011-02-17 15:00:00,33.45,33.5,33.42,33.42,404800.0,32.0859,32.1339,32.0571,32.0571,404800.0
2011-02-17 15:30:00,33.43,33.45,33.31,33.44,139800.0,32.0667,32.0859,31.9516,32.0763,139800.0
2011-02-18 09:30:00,33.29,33.5,33.29,33.44,36000.0,31.9324,32.1339,31.9324,32.0763,36000.0
2011-02-18 10:00:00,33.44,33.5,33.44,33.46,18200.0,32.0763,32.1339,32.0763,32.0955,18200.0
2011-02-18 10:30:00,33.47,33.54,33.46,33.5,35200.0,32.1051,32.1722,32.0955,32.1339,35200.0
2011-02-18 11:00:00,33.49,33.54,33.49,33.54,14600.0,32.1243,32.1722,32.1243,32.1722,14600.0
2011-02-18 11:30:00,33.53,33.58,33.53,33.57,21700.0,32.1626,32.2106,32.1626,32.201,21700.0
2011-02-18 12:00:00,33.58,33.66,33.57,33.62,12100.0,32.2106,32.2873,32.201,32.249,12100.0
2011-02-18 12:30:00,33.6,33.67,33.6,33.65,10000.0,32.2298,32.2969,32.2298,32.2778,10000.0
2011-02-18 13:00:00,33.65,33.65,33.62,33.64,16200.0,32.2778,32.2778,32.249,32.2682,16200.0
2011-02-18 13:30:00,33.63,33.79,33.63,33.77,22100.0,32.2586,32.412,32.2586,32.3929,22100.0
2011-02-18 14:00:00,33.77,33.79,33.72,33.77,12100.0,32.3929,32.412,32.3449,32.3929,12100.0
2011-02-18 14:30:00,33.77,33.85,33.76,33.85,21800.0,32.3929,32.4696,32.3833,32.4696,21800.0
2011-02-18 15:00:00,33.84,33.85,33.76,33.79,57400.0,32.46,32.4696,32.3833,32.412,57400.0
2011-02-18 15:30:00,33.78,33.82,33.7,33.79,74700.0,32.4025,32.4408,32.3257,32.412,74700.0
2011-02-22 09:30:00,33.46,33.74,33.35,33.66,30200.0,32.0955,32.3641,31.99,32.2873,30200.0
2011-02-22 10:00:00,33.69,33.7,33.51,33.53,12000.0,32.3161,32.3257,32.1435,32.1626,12000.0
2011-02-22 10:30:00,33.53,33.62,33.49,33.58,9900.0,32.1626,32.249,32.1243,32.2106,9900.0
2011-02-22 11:00:00,33.58,33.58,33.39,33.4,55400.0,32.2106,32.2106,32.0284,32.038,55400.0
2011-02-22 11:30:00,33.46,33.52,33.44,33.5,18300.0,32.0955,32.1531,32.0763,32.1339,18300.0
2011-02-22 12:00:00,33.5,33.52,33.46,33.5,55300.0,32.1339,32.1531,32.0955,32.1339,55300.0
2011-02-22 12:30:00,33.5,33.52,33.46,33.5,24800.0,32.1339,32.1531,32.0955,32.1339,24800.0
2011-02-22 13:00:00,33.5,33.51,33.4,33.44,11800.0,32.1339,32.1435,32.038,32.0763,11800.0
2011-02-22 13:30:00,33.43,33.46,33.38,33.42,11500.0,32.0667,32.0955,32.0188,32.0571,11500.0
2011-02-22 14:00:00,33.42,33.44,33.38,33.44,16000.0,32.0571,32.0763,32.0188,32.0763,16000.0
2011-02-22 14:30:00,33.45,33.49,33.37,33.39,21400.0,32.0859,32.1243,32.0092,32.0284,21400.0
2011-02-22 15:00:00,33.37,33.41,33.25,33.26,32300.0,32.0092,32.0475,31.8941,31.9037,32300.0
2011-02-22 15:30:00,33.27,33.27,33.17,33.19,356200.0,31.9133,31.9133,31.8173,31.8365,356200.0
2011-02-23 09:30:00,33.16,33.22,32.88,32.97,33600.0,31.8077,31.8653,31.5392,31.6255,33600.0
2011-02-23 10:00:00,32.97,32.97,32.87,32.87,20000.0,31.6255,31.6255,31.5296,31.5296,20000.0
2011-02-23 10:30:00,32.88,32.88,32.79,32.84,16000.0,31.5392,31.5392,31.4528,31.5008,16000.0
2011-02-23 11:00:00,32.84,32.87,32.81,32.83,8700.0,31.5008,31.5296,31.472,31.4912,8700.0
2011-02-23 11:30:00,32.83,32.83,32.77,32.78,11500.0,31.4912,31.4912,31.4336,31.4432,11500.0
2011-02-23 12:00:00,32.76,32.78,32.67,32.74,23200.0,31.424,31.4432,31.3377,31.4049,23200.0
2011-02-23 12:30:00,32.74,32.75,32.64,32.7,19200.0,31.4049,31.4145,31.3089,31.3665,19200.0
2011-02-23 13:00:00,32.7,32.7,32.57,32.65,24300.0,31.3665,31.3665,31.2418,31.3185,24300.0
2011-02-23 13:30:00,32.64,32.65,32.54,32.64,25200.0,31.3089,31.3185,31.213,31.3089,25200.0
2011-02-23 14:00:00,32.63,32.65,32.61,32.62,26400.0,31.2994,31.3185,31.2802,31.2898,26400.0
2011-02-23 14:30:00,32.63,32.63,32.59,32.62,91600.0,31.2994,31.2994,31.261,31.2898,91600.0
2011-02-23 15:00:00,32.63,32.67,32.61,32.62,57300.0,31.2994,31.3377,31.2802,31.2898,57300.0
2011-02-23 15:30:00,32.62,32.64,32.45,32.58,100700.0,31.2898,31.3089,31.1267,31.2514,100700.0
2011-02-24 09:30:00,32.48,32.64,32.34,32.61,111400.0,31.1555,31.3089,31.0212,31.2802,111400.0
2011-02-24 10:00:00,32.61,32.62,32.49,32.49,69600.0,31.2802,31.2898,31.1651,31.1651,69600.0
2011-02-24 10:30:00,32.5,32.51,32.41,32.42,43100.0,31.1747,31.1842,31.0883,31.0979,43100.0
2011-02-24 11:00:00,32.41,32.5,32.37,32.46,19700.0,31.0883,31.1747,31.05,31.1363,19700.0
2011-02-24 11:30:00,32.47,32.52,32.37,32.51,13400.0,31.1459,31.1938,31.05,31.1842,13400.0
2011-02-24 12:00:00,32.51,32.51,32.32,32.39,18100.0,31.1842,31.1842,31.002,31.0691,18100.0
2011-02-24 12:30:00,32.39,32.42,32.32,32.37,34300.0,31.0691,31.0979,31.002,31.05,34300.0
2011-02-24 13:00:00,32.37,32.37,32.33,32.33,17200.0,31.05,31.05,31.0116,31.0116,17200.0
2011-02-24 13:30:00,32.34,32.38,32.3,32.37,26200.0,31.0212,31.0595,30.9828,31.05,26200.0
2011-02-24 14:00:00,32.37,32.52,32.37,32.47,49600.0,31.05,31.1938,31.05,31.1459,49600.0
2011-02-24 14:30:00,32.46,32.5,32.39,32.42,44600.0,31.1363,31.1747,31.0691,31.0979,44600.0
2011-02-24 15:00:00,32.42,32.51,32.39,32.5,49300.0,31.0979,31.1842,31.0691,31.1747,49300.0
2011-02-24 15:30:00,32.49,32.5,32.4,32.41,134900.0,31.1651,31.1747,31.0787,31.0883,134900.0
2011-02-25 09:30:00,32.55,32.75,32.53,32.66,31100.0,31.2226,31.4145,31.2034,31.3281,31100.0
2011-02-25 10:00:00,32.66,32.69,32.57,32.66,94000.0,31.3281,31.3569,31.2418,31.3281,94000.0
2011-02-25 10:30:00,32.66,32.67,32.53,32.59,50700.0,31.3281,31.3377,31.2034,31.261,50700.0
2011-02-25 11:00:00,32.58,32.64,32.58,32.64,21500.0,31.2514,31.3089,31.2514,31.3089,21500.0
2011-02-25 11:30:00,32.63,32.63,32.49,32.49,42200.0,31.2994,31.2994,31.1651,31.1651,42200.0
2011-02-25 12:00:00,32.5,32.53,32.5,32.5,29800.0,31.1747,31.2034,31.1747,31.1747,29800.0
2011-02-25 12:30:00,32.5,32.51,32.49,32.5,387100.0,31.1747,31.1842,31.1651,31.1747,387100.0
2011-02-25 13:00:00,32.5,32.53,32.48,32.49,109100.0,31.1747,31.2034,31.1555,31.1651,109100.0
2011-02-25 13:30:00,32.49,32.5,32.48,32.49,50400.0,31.1651,31.1747,31.1555,31.1651,50400.0
2011-02-25 14:00:00,32.48,32.5,32.38,32.48,55100.0,31.1555,31.1747,31.0595,31.1555,55100.0
2011-02-25 14:30:00,32.47,32.48,32.44,32.47,58300.0,31.1459,31.1555,31.1171,31.1459,58300.0
2011-02-25 15:00:00,32.47,32.5,32.36,32.5,76100.0,31.1459,31.1747,31.0404,31.1747,76100.0
2011-02-25 15:30:00,32.5,32.5,32.44,32.49,124800.0,31.1747,31.1747,31.1171,31.1651,124800.0
2011-02-28 09:30:00,32.63,32.67,32.31,32.5,165500.0,31.2994,31.3377,30.9924,31.1747,165500.0
2011-02-28 10:00:00,32.5,32.5,32.38,32.4,78600.0,31.1747,31.1747,31.0595,31.0787,78600.0
2011-02-28 10:30:00,32.4,32.42,32.39,32.39,74100.0,31.0787,31.0979,31.0691,31.0691,74100.0
2011-02-28 11:00:00,32.4,32.49,32.21,32.4,263400.0,31.0787,31.1651,30.8965,31.0787,263400.0
2011-02-28 11:30:00,32.4,32.43,32.35,32.41,71500.0,31.0787,31.1075,31.0308,31.0883,71500.0
2011-02-28 12:00:00,32.41,32.46,32.35,32.38,60300.0,31.0883,31.1363,31.0308,31.0595,60300.0
2011-02-28 12:30:00,32.38,32.4,32.35,32.4,33500.0,31.0595,31.0787,31.0308,31.0787,33500.0
2011-02-28 13:00:00,32.39,32.4,32.39,32.4,23000.0,31.0691,31.0787,31.0691,31.0787,23000.0
2011-02-28 13:30:00,32.4,32.4,32.37,32.4,27300.0,31.0787,31.0787,31.05,31.0787,27300.0
2011-02-28 14:00:00,32.4,32.4,32.38,32.39,79800.0,31.0787,31.0787,31.0595,31.0691,79800.0
2011-02-28 14:30:00,32.38,32.38,32.33,32.35,131300.0,31.0595,31.0595,31.0116,31.0308,131300.0
2011-02-28 15:00:00,32.36,32.43,32.34,32.4,264200.0,31.0404,31.1075,31.0212,31.0787,264200.0
2011-02-28 15:30:00,32.4,32.5,32.37,32.37,324700.0,31.0787,31.1747,31.05,31.05,324700.0
2011-03-01 09:30:00,32.11,32.68,31.27,31.39,791200.0,30.8006,31.3473,29.9948,30.1099,791200.0
2011-03-01 10:00:00,31.4,32.0,31.35,31.38,2498000.0,30.1195,30.695,30.0715,30.1003,2498000.0
2011-03-01 10:30:00,31.38,31.72,31.31,31.5,530400.0,30.1003,30.4265,30.0332,30.2154,530400.0
2011-03-01 11:00:00,31.48,31.5,31.43,31.46,447700.0,30.1962,30.2154,30.1483,30.1771,447700.0
2011-03-01 11:30:00,31.46,31.5,31.37,31.4,641500.0,30.1771,30.2154,30.0907,30.1195,641500.0
2011-03-01 12:00:00,31.39,31.59,31.35,31.42,342900.0,30.1099,30.3018,30.0715,30.1387,342900.0
2011-03-01 12:30:00,31.42,31.5,31.36,31.46,106600.0,30.1387,30.2154,30.0811,30.1771,106600.0
2011-03-01 13:00:00,31.45,31.49,31.41,31.46,52500.0,30.1675,30.2058,30.1291,30.1771,52500.0
2011-03-01 13:30:00,31.47,31.48,31.39,31.44,77400.0,30.1867,30.1962,30.1099,30.1579,77400.0
2011-03-01 14:00:00,31.45,31.47,31.4,31.43,115600.0,30.1675,30.1867,30.1195,30.1483,115600.0
2011-03-01 14:30:00,31.43,31.45,31.42,31.43,158200.0,30.1483,30.1675,30.1387,30.1483,158200.0
2011-03-01 15:00:00,31.43,31.43,31.01,31.15,330300.0,30.1483,30.1483,29.7454,29.8797,330300.0
2011-03-01 15:30:00,31.15,31.15,30.89,31.02,437100.0,29.8797,29.8797,29.6303,29.755,437100.0
2011-03-02 09:30:00,30.89,31.31,30.76,31.24,444600.0,29.6303,30.0332,29.5056,29.966,444600.0
2011-03-02 10:00:00,31.25,31.43,31.21,31.27,331800.0,29.9756,30.1483,29.9373,29.9948,331800.0
2011-03-02 10:30:00,31.28,31.42,31.24,31.24,185600.0,30.0044,30.1387,29.966,29.966,185600.0
2011-03-02 11:00:00,31.28,31.4,31.28,31.39,95200.0,30.0044,30.1195,30.0044,30.1099,95200.0
2011-03-02 11:30:00,31.39,31.39,31.27,31.29,81200.0,30.1099,30.1099,29.9948,30.014,81200.0
2011-03-02 12:00:00,31.3,31.31,31.26,31.3,53200.0,30.0236,30.0332,29.9852,30.0236,53200.0
2011-03-02 12:30:00,31.3,31.39,31.28,31.3,160000.0,30.0236,30.1099,30.0044,30.0236,160000.0
2011-03-02 13:00:00,31.3,31.3,31.25,31.29,77400.0,30.0236,30.0236,29.9756,30.014,77400.0
2011-03-02 13:30:00,31.29,31.32,31.25,31.26,113300.0,30.014,30.0428,29.9756,29.9852,113300.0
2011-03-02 14:00:00,31.28,31.3,31.2,31.28,114800.0,30.0044,30.0236,29.9277,30.0044,114800.0
2011-03-02 14:30:00,31.28,31.32,31.21,31.25,184700.0,30.0044,30.0428,29.9373,29.9756,184700.0
2011-03-02 15:00:00,31.24,31.31,31.24,31.29,117600.0,29.966,30.0332,29.966,30.014,117600.0
2011-03-02 15:30:00,31.29,31.3,31.23,31.3,325800.0,30.014,30.0236,29.9564,30.0236,325800.0
2011-03-03 09:30:00,31.56,31.79,31.18,31.29,65100.0,30.273,30.4936,29.9085,30.014,65100.0
2011-03-03 10:00:00,31.28,31.28,31.11,31.17,63800.0,30.0044,30.0044,29.8413,29.8989,63800.0
2011-03-03 10:30:00,31.17,31.4,31.15,31.35,84800.0,29.8989,30.1195,29.8797,30.0715,84800.0
2011-03-03 11:00:00,31.36,31.4,31.31,31.32,65500.0,30.0811,30.1195,30.0332,30.0428,65500.0
2011-03-03 11:30:00,31.33,31.34,31.3,31.32,60300.0,30.0524,30.062,30.0236,30.0428,60300.0
2011-03-03 12:00:00,31.32,31.33,31.25,31.33,39000.0,30.0428,30.0524,29.9756,30.0524,39000.0
2011-03-03 12:30:00,31.33,31.33,31.24,31.26,81400.0,30.0524,30.0524,29.966,29.9852,81400.0
2011-03-03 13:00:00,31.26,31.29,31.2,31.27,80800.0,29.9852,30.014,29.9277,29.9948,80800.0
2011-03-03 13:30:00,31.27,31.29,31.25,31.27,79600.0,29.9948,30.014,29.9756,29.9948,79600.0
2011-03-03 14:00:00,31.27,31.34,31.26,31.29,130700.0,29.9948,30.062,29.9852,30.014,130700.0
2011-03-03 14:30:00,31.3,31.38,31.25,31.27,150200.0,30.0236,30.1003,29.9756,29.9948,150200.0
2011-03-03 15:00:00,31.27,31.3,31.25,31.3,102800.0,29.9948,30.0236,29.9756,30.0236,102800.0
2011-03-03 15:30:00,31.3,31.33,31.28,31.3,184600.0,30.0236,30.0524,30.0044,30.0236,184600.0
2011-03-04 09:30:00,31.29,31.43,31.04,31.37,60900.0,30.014,30.1483,29.7742,30.0907,60900.0
2011-03-04 10:00:00,31.38,31.6,31.38,31.41,79900.0,30.1003,30.3114,30.1003,30.1291,79900.0
2011-03-04 10:30:00,31.43,31.44,31.37,31.4,99800.0,30.1483,30.1579,30.0907,30.1195,99800.0
2011-03-04 11:00:00,31.4,31.4,31.23,31.36,54800.0,30.1195,30.1195,29.9564,30.0811,54800.0
2011-03-04 11:30:00,31.36,31.4,31.29,31.31,30500.0,30.0811,30.1195,30.014,30.0332,30500.0
2011-03-04 12:00:00,31.3,31.33,31.25,31.33,46100.0,30.0236,30.0524,29.9756,30.0524,46100.0
2011-03-04 12:30:00,31.33,31.34,31.25,31.27,45700.0,30.0524,30.062,29.9756,29.9948,45700.0
2011-03-04 13:00:00,31.26,31.28,31.19,31.19,77600.0,29.9852,30.0044,29.9181,29.9181,77600.0
2011-03-04 13:30:00,31.19,31.21,31.1,31.11,54300.0,29.9181,29.9373,29.8317,29.8413,54300.0
2011-03-04 14:00:00,31.11,31.11,31.05,31.07,52700.0,29.8413,29.8413,29.7838,29.803,52700.0
2011-03-04 14:30:00,31.07,31.13,31.04,31.06,48400.0,29.803,29.8605,29.7742,29.7934,48400.0
2011-03-04 15:00:00,31.06,31.17,31.05,31.15,108400.0,29.7934,29.8989,29.7838,29.8797,108400.0
2011-03-04 15:30:00,31.14,31.25,31.14,31.16,143400.0,29.8701,29.9756,29.8701,29.8893,143400.0
2011-03-07 09:30:00,31.55,31.55,31.11,31.4,42700.0,30.2634,30.2634,29.8413,30.1195,42700.0
2011-03-07 10:00:00,31.4,31.5,31.34,31.5,61400.0,30.1195,30.2154,30.062,30.2154,61400.0
2011-03-07 10:30:00,31.5,31.5,31.28,31.32,38600.0,30.2154,30.2154,30.0044,30.0428,38600.0
2011-03-07 11:00:00,31.32,31.36,31.22,31.35,43400.0,30.0428,30.0811,29.9469,30.0715,43400.0
2011-03-07 11:30:00,31.35,31.37,31.33,31.35,81400.0,30.0715,30.0907,30.0524,30.0715,81400.0
2011-03-07 12:00:00,31.34,31.36,31.33,31.34,33700.0,30.062,30.0811,30.0524,30.062,33700.0
2011-03-07 12:30:00,31.34,31.36,31.32,31.35,28200.0,30.062,30.0811,30.0428,30.0715,28200.0
2011-03-07 13:00:00,31.35,31.37,31.33,31.34,43200.0,30.0715,30.0907,30.0524,30.062,43200.0
2011-03-07 13:30:00,31.34,31.45,31.34,31.42,37400.0,30.062,30.1675,30.062,30.1387,37400.0
2011-03-07 14:00:00,31.41,31.45,31.39,31.42,54800.0,30.1291,30.1675,30.1099,30.1387,54800.0
2011-03-07 14:30:00,31.42,31.44,31.36,31.41,64700.0,30.1387,30.1579,30.0811,30.1291,64700.0
2011-03-07 15:00:00,31.4,31.45,31.34,31.45,139500.0,30.1195,30.1675,30.062,30.1675,139500.0
2011-03-07 15:30:00,31.45,32.0,31.44,31.94,963600.0,30.1675,30.695,30.1579,30.6375,963600.0
2011-03-08 09:30:00,31.93,31.99,31.72,31.89,53900.0,30.6279,30.6855,30.4265,30.5895,53900.0
2011-03-08 10:00:00,31.9,32.04,31.87,32.0,70500.0,30.5991,30.7334,30.5703,30.695,70500.0
2011-03-08 10:30:00,32.0,32.14,31.96,31.96,56400.0,30.695,30.8293,30.6567,30.6567,56400.0
2011-03-08 11:00:00,31.96,32.06,31.95,32.06,63900.0,30.6567,30.7526,30.6471,30.7526,63900.0
2011-03-08 11:30:00,32.06,32.25,32.05,32.25,39500.0,30.7526,30.9348,30.743,30.9348,39500.0
2011-03-08 12:00:00,32.25,32.27,32.2,32.22,55300.0,30.9348,30.954,30.8869,30.9061,55300.0
2011-03-08 12:30:00,32.21,32.23,32.21,32.22,20900.0,30.8965,30.9157,30.8965,30.9061,20900.0
2011-03-08 13:00:00,32.21,32.36,32.2,32.34,38500.0,30.8965,31.0404,30.8869,31.0212,38500.0
2011-03-08 13:30:00,32.33,32.33,32.24,32.3,36900.0,31.0116,31.0116,30.9253,30.9828,36900.0
2011-03-08 14:00:00,32.29,32.3,32.26,32.3,49200.0,30.9732,30.9828,30.9444,30.9828,49200.0
2011-03-08 14:30:00,32.29,32.41,32.29,32.32,89700.0,30.9732,31.0883,30.9732,31.002,89700.0
2011-03-08 15:00:00,32.32,32.39,32.31,32.35,69500.0,31.002,31.0691,30.9924,31.0308,69500.0
2011-03-08 15:30:00,32.35,32.41,32.29,32.3,123600.0,31.0308,31.0883,30.9732,30.9828,123600.0
2011-03-09 09:30:00,32.17,32.32,32.1,32.23,65600.0,30.8581,31.002,30.791,30.9157,65600.0
2011-03-09 10:00:00,32.23,32.24,32.13,32.16,42400.0,30.9157,30.9253,30.8197,30.8485,42400.0
2011-03-09 10:30:00,32.17,32.24,32.11,32.14,89000.0,30.8581,30.9253,30.8006,30.8293,89000.0
2011-03-09 11:00:00,32.14,32.39,32.14,32.32,48900.0,30.8293,31.0691,30.8293,31.002,48900.0
2011-03-09 11:30:00,32.32,32.47,32.25,32.44,36000.0,31.002,31.1459,30.9348,31.1171,36000.0
2011-03-09 12:00:00,32.45,32.56,32.44,32.5,38900.0,31.1267,31.2322,31.1171,31.1747,38900.0
2011-03-09 12:30:00,32.5,32.61,32.46,32.53,46400.0,31.1747,31.2802,31.1363,31.2034,46400.0
2011-03-09 13:00:00,32.54,32.62,32.49,32.58,47600.0,31.213,31.2898,31.1651,31.2514,47600.0
2011-03-09 13:30:00,32.57,32.59,32.54,32.56,54200.0,31.2418,31.261,31.213,31.2322,54200.0
2011-03-09 14:00:00,32.55,32.69,32.55,32.57,46300.0,31.2226,31.3569,31.2226,31.2418,46300.0
2011-03-09 14:30:00,32.57,32.57,32.46,32.51,54400.0,31.2418,31.2418,31.1363,31.1842,54400.0
2011-03-09 15:00:00,32.52,32.52,32.48,32.51,31400.0,31.1938,31.1938,31.1555,31.1842,31400.0
2011-03-09 15:30:00,32.51,32.51,32.34,32.4,89300.0,31.1842,31.1842,31.0212,31.0787,89300.0
2011-03-10 09:30:00,32.17,32.4,32.17,32.25,78200.0,30.8581,31.0787,30.8581,30.9348,78200.0
2011-03-10 10:00:00,32.24,32.26,32.12,32.2,58500.0,30.9253,30.9444,30.8101,30.8869,58500.0
2011-03-10 10:30:00,32.2,32.26,32.13,32.16,63400.0,30.8869,30.9444,30.8197,30.8485,63400.0
2011-03-10 11:00:00,32.16,32.27,32.11,32.22,44300.0,30.8485,30.954,30.8006,30.9061,44300.0
2011-03-10 11:30:00,32.21,32.34,32.19,32.3,60800.0,30.8965,31.0212,30.8773,30.9828,60800.0
2011-03-10 12:00:00,32.3,32.31,32.17,32.21,46900.0,30.9828,30.9924,30.8581,30.8965,46900.0
2011-03-10 12:30:00,32.2,32.26,32.15,32.19,47600.0,30.8869,30.9444,30.8389,30.8773,47600.0
2011-03-10 13:00:00,32.19,32.25,32.05,32.1,69500.0,30.8773,30.9348,30.743,30.791,69500.0
2011-03-10 13:30:00,32.1,32.13,31.99,32.04,77400.0,30.791,30.8197,30.6855,30.7334,77400.0
2011-03-10 14:00:00,32.04,32.11,31.99,32.1,56300.0,30.7334,30.8006,30.6855,30.791,56300.0
2011-03-10 14:30:00,32.1,32.15,32.07,32.14,69600.0,30.791,30.8389,30.7622,30.8293,69600.0
2011-03-10 15:00:00,32.15,32.16,31.95,31.99,78100.0,30.8389,30.8485,30.6471,30.6855,78100.0
2011-03-10 15:30:00,31.99,32.15,31.94,32.0,103900.0,30.6855,30.8389,30.6375,30.695,103900.0
2011-03-11 09:30:00,31.92,32.06,31.78,32.0,33000.0,30.6183,30.7526,30.484,30.695,33000.0
2011-03-11 10:00:00,32.02,32.04,31.66,31.82,49800.0,30.7142,30.7334,30.3689,30.5224,49800.0
2011-03-11 10:30:00,31.8,31.96,31.78,31.96,26400.0,30.5032,30.6567,30.484,30.6567,26400.0
2011-03-11 11:00:00,31.98,32.08,31.93,31.96,22100.0,30.6759,30.7718,30.6279,30.6567,22100.0
2011-03-11 11:30:00,31.96,32.06,31.94,32.02,26400.0,30.6567,30.7526,30.6375,30.7142,26400.0
2011-03-11 12:00:00,32.02,32.03,31.93,31.99,25100.0,30.7142,30.7238,30.6279,30.6855,25100.0
2011-03-11 12:30:00,32.0,32.08,31.97,32.06,41200.0,30.695,30.7718,30.6663,30.7526,41200.0
2011-03-11 13:00:00,32.07,32.08,31.95,32.04,17900.0,30.7622,30.7718,30.6471,30.7334,17900.0
2011-03-11 13:30:00,32.03,32.08,31.98,32.07,15900.0,30.7238,30.7718,30.6759,30.7622,15900.0
2011-03-11 14:00:00,32.05,32.16,32.03,32.11,18700.0,30.743,30.8485,30.7238,30.8006,18700.0
2011-03-11 14:30:00,32.11,32.23,32.08,32.19,38100.0,30.8006,30.9157,30.7718,30.8773,38100.0
2011-03-11 15:00:00,32.18,32.28,32.17,32.24,39500.0,30.8677,30.9636,30.8581,30.9253,39500.0
2011-03-11 15:30:00,32.23,32.26,32.12,32.19,96000.0,30.9157,30.9444,30.8101,30.8773,96000.0
2011-03-14 09:30:00,31.94,32.01,31.68,31.95,12900.0,30.6375,30.7046,30.3881,30.6471,12900.0
2011-03-14 10:00:00,31.91,31.94,31.75,31.87,13100.0,30.6087,30.6375,30.4552,30.5703,13100.0
2011-03-14 10:30:00,31.87,31.99,31.79,31.94,20700.0,30.5703,30.6855,30.4936,30.6375,20700.0
2011-03-14 11:00:00,31.89,31.93,31.77,31.82,9300.0,30.5895,30.6279,30.4744,30.5224,9300.0
2011-03-14 11:30:00,31.82,31.85,31.75,31.81,7100.0,30.5224,30.5512,30.4552,30.5128,7100.0
2011-03-14 12:00:00,31.79,31.89,31.73,31.78,24100.0,30.4936,30.5895,30.4361,30.484,24100.0
2011-03-14 12:30:00,31.78,31.78,31.58,31.6,31700.0,30.484,30.484,30.2922,30.3114,31700.0
2011-03-14 13:00:00,31.61,31.63,31.55,31.61,47100.0,30.3209,30.3401,30.2634,30.3209,47100.0
2011-03-14 13:30:00,31.62,31.65,31.6,31.63,18000.0,30.3305,30.3593,30.3114,30.3401,18000.0
2011-03-14 14:00:00,31.62,31.65,31.57,31.62,19700.0,30.3305,30.3593,30.2826,30.3305,19700.0
2011-03-14 14:30:00,31.63,31.64,31.56,31.58,12700.0,30.3401,30.3497,30.273,30.2922,12700.0
2011-03-14 15:00:00,31.58,31.61,31.5,31.61,61900.0,30.2922,30.3209,30.2154,30.3209,61900.0
2011-03-14 15:30:00,31.62,31.76,31.57,31.76,88200.0,30.3305,30.4648,30.2826,30.4648,88200.0
2011-03-15 09:30:00,31.13,31.43,31.12,31.23,58300.0,29.8605,30.1483,29.8509,29.9564,58300.0
2011-03-15 10:00:00,31.18,31.36,31.17,31.35,38500.0,29.9085,30.0811,29.8989,30.0715,38500.0
2011-03-15 10:30:00,31.31,31.56,31.28,31.5,41900.0,30.0332,30.273,30.0044,30.2154,41900.0
2011-03-15 11:00:00,31.5,31.57,31.5,31.56,50400.0,30.2154,30.2826,30.2154,30.273,50400.0
2011-03-15 11:30:00,31.55,31.65,31.51,31.57,25100.0,30.2634,30.3593,30.225,30.2826,25100.0
2011-03-15 12:00:00,31.56,31.67,31.56,31.63,22400.0,30.273,30.3785,30.273,30.3401,22400.0
2011-03-15 12:30:00,31.63,31.63,31.5,31.55,49500.0,30.3401,30.3401,30.2154,30.2634,49500.0
2011-03-15 13:00:00,31.55,31.59,31.51,31.54,39500.0,30.2634,30.3018,30.225,30.2538,39500.0
2011-03-15 13:30:00,31.54,31.61,31.53,31.55,20000.0,30.2538,30.3209,30.2442,30.2634,20000.0
2011-03-15 14:00:00,31.54,31.66,31.53,31.6,38400.0,30.2538,30.3689,30.2442,30.3114,38400.0
2011-03-15 14:30:00,31.6,31.76,31.57,31.72,66000.0,30.3114,30.4648,30.2826,30.4265,66000.0
2011-03-15 15:00:00,31.72,31.73,31.64,31.73,103300.0,30.4265,30.4361,30.3497,30.4361,103300.0
2011-03-15 15:30:00,31.72,31.79,31.7,31.73,118900.0,30.4265,30.4936,30.4073,30.4361,118900.0
2011-03-16 09:30:00,31.61,31.85,31.55,31.59,58900.0,30.3209,30.5512,30.2634,30.3018,58900.0
2011-03-16 10:00:00,31.6,31.65,31.59,31.6,24900.0,30.3114,30.3593,30.3018,30.3114,24900.0
2011-03-16 10:30:00,31.6,31.72,31.6,31.6,19800.0,30.3114,30.4265,30.3114,30.3114,19800.0
2011-03-16 11:00:00,31.6,31.67,31.5,31.6,36000.0,30.3114,30.3785,30.2154,30.3114,36000.0
2011-03-16 11:30:00,31.59,31.63,31.52,31.54,53400.0,30.3018,30.3401,30.2346,30.2538,53400.0
2011-03-16 12:00:00,31.55,31.55,31.43,31.44,101500.0,30.2634,30.2634,30.1483,30.1579,101500.0
2011-03-16 12:30:00,31.44,31.53,31.39,31.53,54300.0,30.1579,30.2442,30.1099,30.2442,54300.0
2011-03-16 13:00:00,31.54,31.54,31.44,31.45,21100.0,30.2538,30.2538,30.1579,30.1675,21100.0
2011-03-16 13:30:00,31.45,31.49,31.4,31.49,23900.0,30.1675,30.2058,30.1195,30.2058,23900.0
2011-03-16 14:00:00,31.48,31.49,31.35,31.4,43000.0,30.1962,30.2058,30.0715,30.1195,43000.0
2011-03-16 14:30:00,31.4,31.54,31.38,31.48,49100.0,30.1195,30.2538,30.1003,30.1962,49100.0
2011-03-16 15:00:00,31.49,31.5,31.35,31.38,64900.0,30.2058,30.2154,30.0715,30.1003,64900.0
2011-03-16 15:30:00,31.38,31.39,31.2,31.21,117600.0,30.1003,30.1099,29.9277,29.9373,117600.0
2011-03-17 09:30:00,31.69,31.76,31.33,31.42,31700.0,30.3977,30.4648,30.0524,30.1387,31700.0
2011-03-17 10:00:00,31.45,31.65,31.44,31.63,21900.0,30.1675,30.3593,30.1579,30.3401,21900.0
2011-03-17 10:30:00,31.63,31.63,31.56,31.58,33300.0,30.3401,30.3401,30.273,30.2922,33300.0
2011-03-17 11:00:00,31.59,31.66,31.57,31.58,25000.0,30.3018,30.3689,30.2826,30.2922,25000.0
2011-03-17 11:30:00,31.59,31.64,31.49,31.53,23200.0,30.3018,30.3497,30.2058,30.2442,23200.0
2011-03-17 12:00:00,31.54,31.56,31.54,31.55,8600.0,30.2538,30.273,30.2538,30.2634,8600.0
2011-03-17 12:30:00,31.55,31.6,31.54,31.58,21100.0,30.2634,30.3114,30.2538,30.2922,21100.0
2011-03-17 13:00:00,31.58,31.59,31.39,31.39,23200.0,30.2922,30.3018,30.1099,30.1099,23200.0
2011-03-17 13:30:00,31.39,31.39,31.23,31.23,53300.0,30.1099,30.1099,29.9564,29.9564,53300.0
2011-03-17 14:00:00,31.24,31.24,31.14,31.16,68900.0,29.966,29.966,29.8701,29.8893,68900.0
2011-03-17 14:30:00,31.16,31.17,31.08,31.1,77300.0,29.8893,29.8989,29.8126,29.8317,77300.0
2011-03-17 15:00:00,31.1,31.15,30.99,31.02,84800.0,29.8317,29.8797,29.7262,29.755,84800.0
2011-03-17 15:30:00,31.02,31.04,30.96,30.97,167400.0,29.755,29.7742,29.6975,29.707,167400.0
2011-03-18 09:30:00,31.36,31.51,31.18,31.4,106700.0,30.0811,30.225,29.9085,30.1195,106700.0
2011-03-18 10:00:00,31.4,31.5,31.28,31.39,99400.0,30.1195,30.2154,30.0044,30.1099,99400.0
2011-03-18 10:30:00,31.4,31.4,31.34,31.37,33100.0,30.1195,30.1195,30.062,30.0907,33100.0
2011-03-18 11:00:00,31.37,31.47,31.29,31.39,60800.0,30.0907,30.1867,30.014,30.1099,60800.0
2011-03-18 11:30:00,31.38,31.43,31.32,31.35,44700.0,30.1003,30.1483,30.0428,30.0715,44700.0
2011-03-18 12:00:00,31.35,31.49,31.35,31.48,23400.0,30.0715,30.2058,30.0715,30.1962,23400.0
2011-03-18 12:30:00,31.49,31.58,31.42,31.55,63900.0,30.2058,30.2922,30.1387,30.2634,63900.0
2011-03-18 13:00:00,31.57,31.6,31.5,31.57,35300.0,30.2826,30.3114,30.2154,30.2826,35300.0
2011-03-18 13:30:00,31.57,31.61,31.55,31.56,17900.0,30.2826,30.3209,30.2634,30.273,17900.0
2011-03-18 14:00:00,31.55,31.63,31.51,31.63,48900.0,30.2634,30.3401,30.225,30.3401,48900.0
2011-03-18 14:30:00,31.63,31.74,31.63,31.68,41300.0,30.3401,30.4456,30.3401,30.3881,41300.0
2011-03-18 15:00:00,31.68,31.69,31.57,31.57,33700.0,30.3881,30.3977,30.2826,30.2826,33700.0
2011-03-18 15:30:00,31.56,31.68,31.47,31.62,122100.0,30.273,30.3881,30.1867,30.3305,122100.0
2011-03-21 09:30:00,31.77,32.11,31.6,31.98,62900.0,30.4744,30.8006,30.3114,30.6759,62900.0
2011-03-21 10:00:00,31.92,32.06,31.9,31.92,17000.0,30.6183,30.7526,30.5991,30.6183,17000.0
2011-03-21 10:30:00,31.93,32.08,31.93,32.0,23600.0,30.6279,30.7718,30.6279,30.695,23600.0
2011-03-21 11:00:00,32.01,32.15,31.99,32.12,21400.0,30.7046,30.8389,30.6855,30.8101,21400.0
2011-03-21 11:30:00,32.12,32.13,32.06,32.08,38100.0,30.8101,30.8197,30.7526,30.7718,38100.0
2011-03-21 12:00:00,32.07,32.12,32.0,32.05,22200.0,30.7622,30.8101,30.695,30.743,22200.0
2011-03-21 12:30:00,32.04,32.06,31.97,31.98,7600.0,30.7334,30.7526,30.6663,30.6759,7600.0
2011-03-21 13:00:00,31.98,31.98,31.91,31.91,12700.0,30.6759,30.6759,30.6087,30.6087,12700.0
2011-03-21 13:30:00,31.91,31.96,31.85,31.95,25800.0,30.6087,30.6567,30.5512,30.6471,25800.0
2011-03-21 14:00:00,31.97,31.99,31.9,31.96,22100.0,30.6663,30.6855,30.5991,30.6567,22100.0
2011-03-21 14:30:00,31.96,32.0,31.9,31.9,31700.0,30.6567,30.695,30.5991,30.5991,31700.0
2011-03-21 15:00:00,31.91,31.95,31.85,31.9,54400.0,30.6087,30.6471,30.5512,30.5991,54400.0
2011-03-21 15:30:00,31.9,31.92,31.85,31.91,68000.0,30.5991,30.6183,30.5512,30.6087,68000.0
2011-03-22 09:30:00,31.81,31.87,31.67,31.67,48800.0,30.5128,30.5703,30.3785,30.3785,48800.0
2011-03-22 10:00:00,31.64,31.71,31.59,31.67,26700.0,30.3497,30.4169,30.3018,30.3785,26700.0
2011-03-22 10:30:00,31.67,31.69,31.64,31.67,35000.0,30.3785,30.3977,30.3497,30.3785,35000.0
2011-03-22 11:00:00,31.68,31.69,31.65,31.67,39100.0,30.3881,30.3977,30.3593,30.3785,39100.0
2011-03-22 11:30:00,31.66,31.67,31.65,31.67,28800.0,30.3689,30.3785,30.3593,30.3785,28800.0
2011-03-22 12:00:00,31.67,31.68,31.64,31.66,56300.0,30.3785,30.3881,30.3497,30.3689,56300.0
2011-03-22 12:30:00,31.66,31.67,31.64,31.66,20700.0,30.3689,30.3785,30.3497,30.3689,20700.0
2011-03-22 13:00:00,31.66,31.66,31.6,31.63,39500.0,30.3689,30.3689,30.3114,30.3401,39500.0
2011-03-22 13:30:00,31.63,31.65,31.62,31.65,20600.0,30.3401,30.3593,30.3305,30.3593,20600.0
2011-03-22 14:00:00,31.65,31.66,31.63,31.65,22300.0,30.3593,30.3689,30.3401,30.3593,22300.0
2011-03-22 14:30:00,31.66,31.68,31.64,31.67,35500.0,30.3689,30.3881,30.3497,30.3785,35500.0
2011-03-22 15:00:00,31.68,31.68,31.63,31.65,25600.0,30.3881,30.3881,30.3401,30.3593,25600.0
2011-03-22 15:30:00,31.65,31.74,31.64,31.71,149800.0,30.3593,30.4456,30.3497,30.4169,149800.0
2011-03-23 09:30:00,31.61,31.66,31.4,31.6,33700.0,30.3209,30.3689,30.1195,30.3114,33700.0
2011-03-23 10:00:00,31.62,31.64,31.55,31.6,35500.0,30.3305,30.3497,30.2634,30.3114,35500.0
2011-03-23 10:30:00,31.62,31.65,31.59,31.6,37400.0,30.3305,30.3593,30.3018,30.3114,37400.0
2011-03-23 11:00:00,31.61,31.65,31.59,31.6,27300.0,30.3209,30.3593,30.3018,30.3114,27300.0
2011-03-23 11:30:00,31.6,31.63,31.6,31.62,18100.0,30.3114,30.3401,30.3114,30.3305,18100.0
2011-03-23 12:00:00,31.62,31.63,31.55,31.6,40800.0,30.3305,30.3401,30.2634,30.3114,40800.0
2011-03-23 12:30:00,31.61,31.63,31.58,31.58,20700.0,30.3209,30.3401,30.2922,30.2922,20700.0
2011-03-23 13:00:00,31.58,31.6,31.56,31.6,34700.0,30.2922,30.3114,30.273,30.3114,34700.0
2011-03-23 13:30:00,31.59,31.62,31.58,31.58,13600.0,30.3018,30.3305,30.2922,30.2922,13600.0
2011-03-23 14:00:00,31.59,31.62,31.58,31.6,22400.0,30.3018,30.3305,30.2922,30.3114,22400.0
2011-03-23 14:30:00,31.62,31.67,31.61,31.67,38900.0,30.3305,30.3785,30.3209,30.3785,38900.0
2011-03-23 15:00:00,31.66,31.71,31.64,31.7,41000.0,30.3689,30.4169,30.3497,30.4073,41000.0
2011-03-23 15:30:00,31.71,31.96,31.67,31.95,285000.0,30.4169,30.6567,30.3785,30.6471,285000.0
2011-03-24 09:30:00,31.95,32.86,31.91,32.4,201600.0,30.6471,31.52,30.6087,31.0787,201600.0
2011-03-24 10:00:00,32.4,32.41,32.21,32.27,65500.0,31.0787,31.0883,30.8965,30.954,65500.0
2011-03-24 10:30:00,32.27,32.31,32.23,32.3,58500.0,30.954,30.9924,30.9157,30.9828,58500.0
2011-03-24 11:00:00,32.29,32.41,32.29,32.4,74000.0,30.9732,31.0883,30.9732,31.0787,74000.0
2011-03-24 11:30:00,32.39,32.42,32.33,32.38,42300.0,31.0691,31.0979,31.0116,31.0595,42300.0
2011-03-24 12:00:00,32.39,32.44,32.37,32.43,52600.0,31.0691,31.1171,31.05,31.1075,52600.0
2011-03-24 12:30:00,32.43,32.46,32.41,32.44,35700.0,31.1075,31.1363,31.0883,31.1171,35700.0
2011-03-24 13:00:00,32.43,32.5,32.4,32.45,38900.0,31.1075,31.1747,31.0787,31.1267,38900.0
2011-03-24 13:30:00,32.44,32.5,32.41,32.49,56500.0,31.1171,31.1747,31.0883,31.1651,56500.0
2011-03-24 14:00:00,32.48,32.67,32.48,32.67,81500.0,31.1555,31.3377,31.1555,31.3377,81500.0
2011-03-24 14:30:00,32.66,32.72,32.44,32.47,70200.0,31.3281,31.3857,31.1171,31.1459,70200.0
2011-03-24 15:00:00,32.47,32.53,32.43,32.48,46200.0,31.1459,31.2034,31.1075,31.1555,46200.0
2011-03-24 15:30:00,32.48,32.55,32.41,32.5,168200.0,31.1555,31.2226,31.0883,31.1747,168200.0
2011-03-25 09:30:00,32.39,32.55,32.28,32.4,95400.0,31.0691,31.2226,30.9636,31.0787,95400.0
2011-03-25 10:00:00,32.35,32.55,32.35,32.51,115900.0,31.0308,31.2226,31.0308,31.1842,115900.0
2011-03-25 10:30:00,32.49,32.71,32.46,32.61,42800.0,31.1651,31.3761,31.1363,31.2802,42800.0
2011-03-25 11:00:00,32.63,32.63,32.5,32.51,27200.0,31.2994,31.2994,31.1747,31.1842,27200.0
2011-03-25 11:30:00,32.5,32.52,32.46,32.46,27000.0,31.1747,31.1938,31.1363,31.1363,27000.0
2011-03-25 12:00:00,32.46,32.49,32.42,32.46,25000.0,31.1363,31.1651,31.0979,31.1363,25000.0
2011-03-25 12:30:00,32.46,32.57,32.46,32.55,16900.0,31.1363,31.2418,31.1363,31.2226,16900.0
2011-03-25 13:00:00,32.56,32.56,32.52,32.54,14100.0,31.2322,31.2322,31.1938,31.213,14100.0
2011-03-25 13:30:00,32.54,32.57,32.53,32.56,24900.0,31.213,31.2418,31.2034,31.2322,24900.0
2011-03-25 14:00:00,32.56,32.59,32.55,32.57,28800.0,31.2322,31.261,31.2226,31.2418,28800.0
2011-03-25 14:30:00,32.57,32.57,32.45,32.47,57600.0,31.2418,31.2418,31.1267,31.1459,57600.0
2011-03-25 15:00:00,32.47,32.49,32.44,32.49,35800.0,31.1459,31.1651,31.1171,31.1651,35800.0
2011-03-25 15:30:00,32.48,32.48,32.39,32.41,70100.0,31.1555,31.1555,31.0691,31.0883,70100.0
2011-03-28 09:30:00,32.4,32.4,32.24,32.35,11500.0,31.0787,31.0787,30.9253,31.0308,11500.0
2011-03-28 10:00:00,32.35,32.38,32.27,32.27,29900.0,31.0308,31.0595,30.954,30.954,29900.0
2011-03-28 10:30:00,32.27,32.37,32.27,32.32,16800.0,30.954,31.05,30.954,31.002,16800.0
2011-03-28 11:00:00,32.31,32.37,32.25,32.36,17200.0,30.9924,31.05,30.9348,31.0404,17200.0
2011-03-28 11:30:00,32.37,32.37,32.28,32.33,19100.0,31.05,31.05,30.9636,31.0116,19100.0
2011-03-28 12:00:00,32.32,32.4,32.31,32.33,24700.0,31.002,31.0787,30.9924,31.0116,24700.0
2011-03-28 12:30:00,32.33,32.4,32.29,32.39,29200.0,31.0116,31.0787,30.9732,31.0691,29200.0
2011-03-28 13:00:00,32.38,32.42,32.33,32.34,13500.0,31.0595,31.0979,31.0116,31.0212,13500.0
2011-03-28 13:30:00,32.33,32.4,32.29,32.29,35400.0,31.0116,31.0787,30.9732,30.9732,35400.0
2011-03-28 14:00:00,32.29,32.31,32.2,32.27,27700.0,30.9732,30.9924,30.8869,30.954,27700.0
2011-03-28 14:30:00,32.27,32.29,32.26,32.29,16200.0,30.954,30.9732,30.9444,30.9732,16200.0
2011-03-28 15:00:00,32.28,32.28,32.24,32.25,12700.0,30.9636,30.9636,30.9253,30.9348,12700.0
2011-03-28 15:30:00,32.25,32.26,32.17,32.21,61500.0,30.9348,30.9444,30.8581,30.8965,61500.0
2011-03-29 09:30:00,32.28,32.46,32.03,32.35,58700.0,30.9636,31.1363,30.7238,31.0308,58700.0
2011-03-29 10:00:00,32.36,32.58,32.36,32.53,34100.0,31.0404,31.2514,31.0404,31.2034,34100.0
2011-03-29 10:30:00,32.53,32.56,32.4,32.42,35400.0,31.2034,31.2322,31.0787,31.0979,35400.0
2011-03-29 11:00:00,32.43,32.49,32.36,32.48,30800.0,31.1075,31.1651,31.0404,31.1555,30800.0
2011-03-29 11:30:00,32.47,32.51,32.4,32.4,28900.0,31.1459,31.1842,31.0787,31.0787,28900.0
2011-03-29 12:00:00,32.4,32.43,32.4,32.4,7500.0,31.0787,31.1075,31.0787,31.0787,7500.0
2011-03-29 12:30:00,32.4,32.42,32.37,32.38,13900.0,31.0787,31.0979,31.05,31.0595,13900.0
2011-03-29 13:00:00,32.38,32.43,32.37,32.43,26000.0,31.0595,31.1075,31.05,31.1075,26000.0
2011-03-29 13:30:00,32.43,32.53,32.43,32.5,38000.0,31.1075,31.2034,31.1075,31.1747,38000.0
2011-03-29 14:00:00,32.5,32.51,32.48,32.48,15200.0,31.1747,31.1842,31.1555,31.1555,15200.0
2011-03-29 14:30:00,32.48,32.66,32.48,32.66,76700.0,31.1555,31.3281,31.1555,31.3281,76700.0
2011-03-29 15:00:00,32.65,32.66,32.58,32.59,16100.0,31.3185,31.3281,31.2514,31.261,16100.0
2011-03-29 15:30:00,32.58,32.71,32.56,32.7,143400.0,31.2514,31.3761,31.2322,31.3665,143400.0
2011-03-30 09:30:00,32.63,32.8,32.58,32.68,37800.0,31.2994,31.4624,31.2514,31.3473,37800.0
2011-03-30 10:00:00,32.68,32.86,32.67,32.7,35500.0,31.3473,31.52,31.3377,31.3665,35500.0
2011-03-30 10:30:00,32.7,32.74,32.68,32.71,15500.0,31.3665,31.4049,31.3473,31.3761,15500.0
2011-03-30 11:00:00,32.71,32.72,32.68,32.7,20300.0,31.3761,31.3857,31.3473,31.3665,20300.0
2011-03-30 11:30:00,32.71,32.73,32.67,32.68,29500.0,31.3761,31.3953,31.3377,31.3473,29500.0
2011-03-30 12:00:00,32.68,32.69,32.62,32.65,14400.0,31.3473,31.3569,31.2898,31.3185,14400.0
2011-03-30 12:30:00,32.65,32.66,32.62,32.63,12600.0,31.3185,31.3281,31.2898,31.2994,12600.0
2011-03-30 13:00:00,32.63,32.66,32.62,32.65,13400.0,31.2994,31.3281,31.2898,31.3185,13400.0
2011-03-30 13:30:00,32.64,32.72,32.61,32.7,45200.0,31.3089,31.3857,31.2802,31.3665,45200.0
2011-03-30 14:00:00,32.7,32.71,32.66,32.7,16500.0,31.3665,31.3761,31.3281,31.3665,16500.0
2011-03-30 14:30:00,32.7,32.77,32.69,32.75,31500.0,31.3665,31.4336,31.3569,31.4145,31500.0
2011-03-30 15:00:00,32.76,32.78,32.68,32.69,61100.0,31.424,31.4432,31.3473,31.3569,61100.0
2011-03-30 15:30:00,32.7,32.77,32.69,32.77,62200.0,31.3665,31.4336,31.3569,31.4336,62200.0
2011-03-31 09:30:00,32.69,32.69,32.47,32.54,24500.0,31.3569,31.3569,31.1459,31.213,24500.0
2011-03-31 10:00:00,32.59,32.59,32.52,32.53,17000.0,31.261,31.261,31.1938,31.2034,17000.0
2011-03-31 10:30:00,32.53,32.56,32.49,32.51,18400.0,31.2034,31.2322,31.1651,31.1842,18400.0
2011-03-31 11:00:00,32.5,32.58,32.47,32.56,39400.0,31.1747,31.2514,31.1459,31.2322,39400.0
2011-03-31 11:30:00,32.56,32.61,32.52,32.54,28100.0,31.2322,31.2802,31.1938,31.213,28100.0
2011-03-31 12:00:00,32.54,32.58,32.5,32.51,25400.0,31.213,31.2514,31.1747,31.1842,25400.0
2011-03-31 12:30:00,32.51,32.51,32.5,32.51,13500.0,31.1842,31.1842,31.1747,31.1842,13500.0
2011-03-31 13:00:00,32.52,32.53,32.5,32.52,10500.0,31.1938,31.2034,31.1747,31.1938,10500.0
2011-03-31 13:30:00,32.52,32.53,32.5,32.53,13400.0,31.1938,31.2034,31.1747,31.2034,13400.0
2011-03-31 14:00:00,32.53,32.6,32.5,32.57,18700.0,31.2034,31.2706,31.1747,31.2418,18700.0
2011-03-31 14:30:00,32.57,32.59,32.51,32.58,64800.0,31.2418,31.261,31.1842,31.2514,64800.0
2011-03-31 15:00:00,32.57,32.58,32.53,32.58,28300.0,31.2418,31.2514,31.2034,31.2514,28300.0
2011-03-31 15:30:00,32.58,32.77,32.57,32.77,123800.0,31.2514,31.4336,31.2418,31.4336,123800.0
2011-04-01 09:30:00,32.62,32.76,32.56,32.71,61800.0,31.2898,31.424,31.2322,31.3761,61800.0
2011-04-01 10:00:00,32.71,32.75,32.68,32.7,28500.0,31.3761,31.4145,31.3473,31.3665,28500.0
2011-04-01 10:30:00,32.7,32.91,32.69,32.91,60300.0,31.3665,31.5679,31.3569,31.5679,60300.0
2011-04-01 11:00:00,32.91,33.0,32.9,32.95,36800.0,31.5679,31.6543,31.5583,31.6063,36800.0
2011-04-01 11:30:00,32.95,32.99,32.89,32.94,69500.0,31.6063,31.6447,31.5487,31.5967,69500.0
2011-04-01 12:00:00,32.94,32.98,32.94,32.98,81800.0,31.5967,31.6351,31.5967,31.6351,81800.0
2011-04-01 12:30:00,32.98,33.0,32.88,32.99,43400.0,31.6351,31.6543,31.5392,31.6447,43400.0
2011-04-01 13:00:00,32.98,33.02,32.98,33.01,39200.0,31.6351,31.6734,31.6351,31.6639,39200.0
2011-04-01 13:30:00,33.01,33.15,33.01,33.15,60800.0,31.6639,31.7981,31.6639,31.7981,60800.0
2011-04-01 14:00:00,33.14,33.18,33.14,33.16,62900.0,31.7886,31.8269,31.7886,31.8077,62900.0
2011-04-01 14:30:00,33.15,33.18,33.14,33.15,70500.0,31.7981,31.8269,31.7886,31.7981,70500.0
2011-04-01 15:00:00,33.15,33.18,33.14,33.18,53000.0,31.7981,31.8269,31.7886,31.8269,53000.0
2011-04-01 15:30:00,33.17,33.29,33.13,33.29,127600.0,31.8173,31.9324,31.779,31.9324,127600.0
2011-04-04 09:30:00,33.22,33.35,33.2,33.26,20400.0,31.8653,31.99,31.8461,31.9037,20400.0
2011-04-04 10:00:00,33.26,33.27,33.13,33.13,16600.0,31.9037,31.9133,31.779,31.779,16600.0
2011-04-04 10:30:00,33.13,33.22,33.13,33.2,21300.0,31.779,31.8653,31.779,31.8461,21300.0
2011-04-04 11:00:00,33.21,33.21,33.13,33.18,12200.0,31.8557,31.8557,31.779,31.8269,12200.0
2011-04-04 11:30:00,33.19,33.19,33.04,33.09,44600.0,31.8365,31.8365,31.6926,31.7406,44600.0
2011-04-04 12:00:00,33.08,33.14,33.08,33.14,27600.0,31.731,31.7886,31.731,31.7886,27600.0
2011-04-04 12:30:00,33.14,33.16,33.1,33.11,10900.0,31.7886,31.8077,31.7502,31.7598,10900.0
2011-04-04 13:00:00,33.11,33.16,33.1,33.16,10200.0,31.7598,31.8077,31.7502,31.8077,10200.0
2011-04-04 13:30:00,33.16,33.16,33.06,33.07,22000.0,31.8077,31.8077,31.7118,31.7214,22000.0
2011-04-04 14:00:00,33.06,33.09,33.05,33.06,19100.0,31.7118,31.7406,31.7022,31.7118,19100.0
2011-04-04 14:30:00,33.06,33.07,33.04,33.05,16500.0,31.7118,31.7214,31.6926,31.7022,16500.0
2011-04-04 15:00:00,33.06,33.06,33.0,33.02,62300.0,31.7118,31.7118,31.6543,31.6734,62300.0
2011-04-04 15:30:00,33.02,33.13,33.01,33.13,85700.0,31.6734,31.779,31.6639,31.779,85700.0
2011-04-05 09:30:00,33.15,33.2,33.1,33.17,23500.0,31.7981,31.8461,31.7502,31.8173,23500.0
2011-04-05 10:00:00,33.16,33.21,33.1,33.2,18500.0,31.8077,31.8557,31.7502,31.8461,18500.0
2011-04-05 10:30:00,33.2,33.27,33.16,33.24,13700.0,31.8461,31.9133,31.8077,31.8845,13700.0
2011-04-05 11:00:00,33.25,33.26,33.22,33.25,10200.0,31.8941,31.9037,31.8653,31.8941,10200.0
2011-04-05 11:30:00,33.24,33.28,33.23,33.27,11300.0,31.8845,31.9228,31.8749,31.9133,11300.0
2011-04-05 12:00:00,33.27,33.28,33.25,33.28,10400.0,31.9133,31.9228,31.8941,31.9228,10400.0
2011-04-05 12:30:00,33.28,33.3,33.26,33.29,14100.0,31.9228,31.942,31.9037,31.9324,14100.0
2011-04-05 13:00:00,33.29,33.38,33.29,33.37,20000.0,31.9324,32.0188,31.9324,32.0092,20000.0
2011-04-05 13:30:00,33.37,33.41,33.36,33.36,14100.0,32.0092,32.0475,31.9996,31.9996,14100.0
2011-04-05 14:00:00,33.36,33.44,33.35,33.43,35000.0,31.9996,32.0763,31.99,32.0667,35000.0
2011-04-05 14:30:00,33.42,33.48,33.4,33.46,38800.0,32.0571,32.1147,32.038,32.0955,38800.0
2011-04-05 15:00:00,33.46,33.5,33.43,33.48,41300.0,32.0955,32.1339,32.0667,32.1147,41300.0
2011-04-05 15:30:00,33.48,33.51,33.46,33.48,70300.0,32.1147,32.1435,32.0955,32.1147,70300.0
2011-04-06 09:30:00,33.61,33.7,33.53,33.66,18200.0,32.2394,32.3257,32.1626,32.2873,18200.0
2011-04-06 10:00:00,33.67,33.68,33.53,33.6,35800.0,32.2969,32.3065,32.1626,32.2298,35800.0
2011-04-06 10:30:00,33.61,33.65,33.58,33.65,34500.0,32.2394,32.2778,32.2106,32.2778,34500.0
2011-04-06 11:00:00,33.65,33.66,33.57,33.58,75200.0,32.2778,32.2873,32.201,32.2106,75200.0
2011-04-06 11:30:00,33.57,33.58,33.5,33.51,30600.0,32.201,32.2106,32.1339,32.1435,30600.0
2011-04-06 12:00:00,33.52,33.54,33.51,33.52,16900.0,32.1531,32.1722,32.1435,32.1531,16900.0
2011-04-06 12:30:00,33.52,33.53,33.52,33.52,16200.0,32.1531,32.1626,32.1531,32.1531,16200.0
2011-04-06 13:00:00,33.52,33.56,33.52,33.56,18500.0,32.1531,32.1914,32.1531,32.1914,18500.0
2011-04-06 13:30:00,33.56,33.6,33.56,33.57,15200.0,32.1914,32.2298,32.1914,32.201,15200.0
2011-04-06 14:00:00,33.57,33.57,33.53,33.53,14500.0,32.201,32.201,32.1626,32.1626,14500.0
2011-04-06 14:30:00,33.54,33.54,33.48,33.5,38700.0,32.1722,32.1722,32.1147,32.1339,38700.0
2011-04-06 15:00:00,33.51,33.52,33.47,33.47,35400.0,32.1435,32.1531,32.1051,32.1051,35400.0
2011-04-06 15:30:00,33.47,33.49,33.43,33.44,51200.0,32.1051,32.1243,32.0667,32.0763,51200.0
2011-04-07 09:30:00,33.35,33.44,33.17,33.22,36800.0,31.99,32.0763,31.8173,31.8653,36800.0
2011-04-07 10:00:00,33.2,33.26,33.15,33.15,22800.0,31.8461,31.9037,31.7981,31.7981,22800.0
2011-04-07 10:30:00,33.13,33.13,32.98,33.08,8400.0,31.779,31.779,31.6351,31.731,8400.0
2011-04-07 11:00:00,33.07,33.12,33.03,33.04,16500.0,31.7214,31.7694,31.683,31.6926,16500.0
2011-04-07 11:30:00,33.04,33.06,32.93,33.0,9800.0,31.6926,31.7118,31.5871,31.6543,9800.0
2011-04-07 12:00:00,33.02,33.14,33.0,33.14,27700.0,31.6734,31.7886,31.6543,31.7886,27700.0
2011-04-07 12:30:00,33.13,33.13,33.07,33.1,20500.0,31.779,31.779,31.7214,31.7502,20500.0
2011-04-07 13:00:00,33.1,33.1,33.01,33.03,7400.0,31.7502,31.7502,31.6639,31.683,7400.0
2011-04-07 13:30:00,33.02,33.04,32.92,32.98,14000.0,31.6734,31.6926,31.5775,31.6351,14000.0
2011-04-07 14:00:00,32.98,33.01,32.94,32.94,14400.0,31.6351,31.6639,31.5967,31.5967,14400.0
2011-04-07 14:30:00,32.94,33.02,32.94,33.02,22000.0,31.5967,31.6734,31.5967,31.6734,22000.0
2011-04-07 15:00:00,33.02,33.07,33.02,33.03,53700.0,31.6734,31.7214,31.6734,31.683,53700.0
2011-04-07 15:30:00,33.02,33.06,32.88,32.99,100500.0,31.6734,31.7118,31.5392,31.6447,100500.0
2011-04-08 09:30:00,33.02,33.11,32.87,32.94,14400.0,31.6734,31.7598,31.5296,31.5967,14400.0
2011-04-08 10:00:00,32.95,32.98,32.92,32.98,29700.0,31.6063,31.6351,31.5775,31.6351,29700.0
2011-04-08 10:30:00,32.99,33.0,32.79,32.8,29800.0,31.6447,31.6543,31.4528,31.4624,29800.0
2011-04-08 11:00:00,32.82,32.83,32.73,32.75,15200.0,31.4816,31.4912,31.3953,31.4145,15200.0
2011-04-08 11:30:00,32.73,32.8,32.66,32.66,25300.0,31.3953,31.4624,31.3281,31.3281,25300.0
2011-04-08 12:00:00,32.67,32.72,32.65,32.66,10700.0,31.3377,31.3857,31.3185,31.3281,10700.0
2011-04-08 12:30:00,32.67,32.72,32.6,32.61,18800.0,31.3377,31.3857,31.2706,31.2802,18800.0
2011-04-08 13:00:00,32.61,32.65,32.6,32.61,8100.0,31.2802,31.3185,31.2706,31.2802,8100.0
2011-04-08 13:30:00,32.61,32.64,32.54,32.55,10400.0,31.2802,31.3089,31.213,31.2226,10400.0
2011-04-08 14:00:00,32.55,32.59,32.5,32.5,12100.0,31.2226,31.261,31.1747,31.1747,12100.0
2011-04-08 14:30:00,32.5,32.52,32.43,32.44,14000.0,31.1747,31.1938,31.1075,31.1171,14000.0
2011-04-08 15:00:00,32.43,32.49,32.42,32.47,25700.0,31.1075,31.1651,31.0979,31.1459,25700.0
2011-04-08 15:30:00,32.47,32.61,32.46,32.59,51000.0,31.1459,31.2802,31.1363,31.261,51000.0
2011-04-11 09:30:00,32.54,32.6,32.52,32.58,29400.0,31.213,31.2706,31.1938,31.2514,29400.0
2011-04-11 10:00:00,32.58,32.59,32.44,32.45,29100.0,31.2514,31.261,31.1171,31.1267,29100.0
2011-04-11 10:30:00,32.44,32.54,32.44,32.51,33200.0,31.1171,31.213,31.1171,31.1842,33200.0
2011-04-11 11:00:00,32.51,32.6,32.51,32.54,122400.0,31.1842,31.2706,31.1842,31.213,122400.0
2011-04-11 11:30:00,32.56,32.57,32.52,32.52,8700.0,31.2322,31.2418,31.1938,31.1938,8700.0
2011-04-11 12:00:00,32.5,32.54,32.5,32.52,13600.0,31.1747,31.213,31.1747,31.1938,13600.0
2011-04-11 12:30:00,32.52,32.54,32.45,32.51,15800.0,31.1938,31.213,31.1267,31.1842,15800.0
2011-04-11 13:00:00,32.5,32.53,32.48,32.51,11700.0,31.1747,31.2034,31.1555,31.1842,11700.0
2011-04-11 13:30:00,32.5,32.54,32.49,32.54,14200.0,31.1747,31.213,31.1651,31.213,14200.0
2011-04-11 14:00:00,32.53,32.57,32.49,32.55,47800.0,31.2034,31.2418,31.1651,31.2226,47800.0
2011-04-11 14:30:00,32.55,32.56,32.43,32.44,84900.0,31.2226,31.2322,31.1075,31.1171,84900.0
2011-04-11 15:00:00,32.44,32.45,32.3,32.3,103400.0,31.1171,31.1267,30.9828,30.9828,103400.0
2011-04-11 15:30:00,32.3,32.54,32.24,32.54,99300.0,30.9828,31.213,30.9253,31.213,99300.0
2011-04-12 09:30:00,32.46,32.58,32.36,32.49,26700.0,31.1363,31.2514,31.0404,31.1651,26700.0
2011-04-12 10:00:00,32.49,32.54,32.46,32.54,27900.0,31.1651,31.213,31.1363,31.213,27900.0
2011-04-12 10:30:00,32.53,32.54,32.43,32.49,29800.0,31.2034,31.213,31.1075,31.1651,29800.0
2011-04-12 11:00:00,32.5,32.53,32.49,32.53,63300.0,31.1747,31.2034,31.1651,31.2034,63300.0
2011-04-12 11:30:00,32.52,32.6,32.52,32.59,13800.0,31.1938,31.2706,31.1938,31.261,13800.0
2011-04-12 12:00:00,32.59,32.59,32.5,32.5,12900.0,31.261,31.261,31.1747,31.1747,12900.0
2011-04-12 12:30:00,32.53,32.55,32.49,32.5,17700.0,31.2034,31.2226,31.1651,31.1747,17700.0
2011-04-12 13:00:00,32.51,32.57,32.46,32.53,39600.0,31.1842,31.2418,31.1363,31.2034,39600.0
2011-04-12 13:30:00,32.53,32.55,32.48,32.52,16900.0,31.2034,31.2226,31.1555,31.1938,16900.0
2011-04-12 14:00:00,32.53,32.56,32.52,32.52,22200.0,31.2034,31.2322,31.1938,31.1938,22200.0
2011-04-12 14:30:00,32.53,32.56,32.49,32.52,24100.0,31.2034,31.2322,31.1651,31.1938,24100.0
2011-04-12 15:00:00,32.52,32.56,32.51,32.52,36100.0,31.1938,31.2322,31.1842,31.1938,36100.0
2011-04-12 15:30:00,32.52,32.62,32.49,32.62,68700.0,31.1938,31.2898,31.1651,31.2898,68700.0
2011-04-13 09:30:00,32.9,33.13,32.65,33.07,132300.0,31.5583,31.779,31.3185,31.7214,132300.0
2011-04-13 10:00:00,33.06,33.39,33.04,33.31,124800.0,31.7118,32.0284,31.6926,31.9516,124800.0
2011-04-13 10:30:00,33.3,33.3,32.97,33.02,89600.0,31.942,31.942,31.6255,31.6734,89600.0
2011-04-13 11:00:00,33.03,33.09,32.96,33.08,51900.0,31.683,31.7406,31.6159,31.731,51900.0
2011-04-13 11:30:00,33.07,33.15,33.07,33.13,40200.0,31.7214,31.7981,31.7214,31.779,40200.0
2011-04-13 12:00:00,33.13,33.16,33.09,33.13,52100.0,31.779,31.8077,31.7406,31.779,52100.0
2011-04-13 12:30:00,33.13,33.16,33.05,33.12,33100.0,31.779,31.8077,31.7022,31.7694,33100.0
2011-04-13 13:00:00,33.13,33.13,33.02,33.06,42100.0,31.779,31.779,31.6734,31.7118,42100.0
2011-04-13 13:30:00,33.06,33.15,33.04,33.14,47100.0,31.7118,31.7981,31.6926,31.7886,47100.0
2011-04-13 14:00:00,33.15,33.24,33.11,33.21,55000.0,31.7981,31.8845,31.7598,31.8557,55000.0
2011-04-13 14:30:00,33.21,33.32,33.19,33.25,80800.0,31.8557,31.9612,31.8365,31.8941,80800.0
2011-04-13 15:00:00,33.25,33.3,33.17,33.17,78900.0,31.8941,31.942,31.8173,31.8173,78900.0
2011-04-13 15:30:00,33.18,33.19,33.04,33.14,105300.0,31.8269,31.8365,31.6926,31.7886,105300.0
2011-04-14 09:30:00,32.9,33.04,32.62,32.89,24400.0,31.5583,31.6926,31.2898,31.5487,24400.0
2011-04-14 10:00:00,32.89,33.1,32.87,33.08,48700.0,31.5487,31.7502,31.5296,31.731,48700.0
2011-04-14 10:30:00,33.09,33.17,33.09,33.09,27600.0,31.7406,31.8173,31.7406,31.7406,27600.0
2011-04-14 11:00:00,33.1,33.15,33.1,33.12,39800.0,31.7502,31.7981,31.7502,31.7694,39800.0
2011-04-14 11:30:00,33.11,33.18,33.1,33.15,9300.0,31.7598,31.8269,31.7502,31.7981,9300.0
2011-04-14 12:00:00,33.15,33.16,33.13,33.14,8800.0,31.7981,31.8077,31.779,31.7886,8800.0
2011-04-14 12:30:00,33.14,33.2,33.11,33.17,40400.0,31.7886,31.8461,31.7598,31.8173,40400.0
2011-04-14 13:00:00,33.18,33.23,33.17,33.21,15900.0,31.8269,31.8749,31.8173,31.8557,15900.0
2011-04-14 13:30:00,33.22,33.23,33.18,33.21,14100.0,31.8653,31.8749,31.8269,31.8557,14100.0
2011-04-14 14:00:00,33.21,33.33,33.21,33.3,18900.0,31.8557,31.9708,31.8557,31.942,18900.0
2011-04-14 14:30:00,33.29,33.31,33.26,33.29,21400.0,31.9324,31.9516,31.9037,31.9324,21400.0
2011-04-14 15:00:00,33.29,33.42,33.28,33.41,60900.0,31.9324,32.0571,31.9228,32.0475,60900.0
2011-04-14 15:30:00,33.41,33.42,33.28,33.37,83300.0,32.0475,32.0571,31.9228,32.0092,83300.0
2011-04-15 09:30:00,33.5,33.54,33.17,33.17,30200.0,32.1339,32.1722,31.8173,31.8173,30200.0
2011-04-15 10:00:00,33.19,33.22,33.04,33.08,37500.0,31.8365,31.8653,31.6926,31.731,37500.0
2011-04-15 10:30:00,33.08,33.25,33.08,33.24,14600.0,31.731,31.8941,31.731,31.8845,14600.0
2011-04-15 11:00:00,33.24,33.24,33.05,33.08,23400.0,31.8845,31.8845,31.7022,31.731,23400.0
2011-04-15 11:30:00,33.09,33.18,33.05,33.15,12200.0,31.7406,31.8269,31.7022,31.7981,12200.0
2011-04-15 12:00:00,33.15,33.16,33.1,33.12,13100.0,31.7981,31.8077,31.7502,31.7694,13100.0
2011-04-15 12:30:00,33.12,33.13,33.05,33.05,15700.0,31.7694,31.779,31.7022,31.7022,15700.0
2011-04-15 13:00:00,33.05,33.06,32.99,33.02,47100.0,31.7022,31.7118,31.6447,31.6734,47100.0
2011-04-15 13:30:00,33.02,33.02,32.97,32.98,14300.0,31.6734,31.6734,31.6255,31.6351,14300.0
2011-04-15 14:00:00,32.99,33.11,32.98,33.09,16100.0,31.6447,31.7598,31.6351,31.7406,16100.0
2011-04-15 14:30:00,33.09,33.11,33.07,33.1,15500.0,31.7406,31.7598,31.7214,31.7502,15500.0
2011-04-15 15:00:00,33.09,33.1,33.08,33.09,16900.0,31.7406,31.7502,31.731,31.7406,16900.0
2011-04-15 15:30:00,33.1,33.1,33.05,33.1,44200.0,31.7502,31.7502,31.7022,31.7502,44200.0
2011-04-18 09:30:00,32.9,32.92,32.53,32.57,53000.0,31.5583,31.5775,31.2034,31.2418,53000.0
2011-04-18 10:00:00,32.65,32.85,32.55,32.84,53100.0,31.3185,31.5104,31.2226,31.5008,53100.0
2011-04-18 10:30:00,32.84,32.87,32.76,32.79,25500.0,31.5008,31.5296,31.424,31.4528,25500.0
2011-04-18 11:00:00,32.78,32.84,32.73,32.8,21700.0,31.4432,31.5008,31.3953,31.4624,21700.0
2011-04-18 11:30:00,32.81,32.92,32.81,32.89,36300.0,31.472,31.5775,31.472,31.5487,36300.0
2011-04-18 12:00:00,32.88,32.89,32.83,32.86,14800.0,31.5392,31.5487,31.4912,31.52,14800.0
2011-04-18 12:30:00,32.85,32.92,32.84,32.91,21600.0,31.5104,31.5775,31.5008,31.5679,21600.0
2011-04-18 13:00:00,32.9,32.9,32.83,32.84,12300.0,31.5583,31.5583,31.4912,31.5008,12300.0
2011-04-18 13:30:00,32.84,32.99,32.84,32.98,39800.0,31.5008,31.6447,31.5008,31.6351,39800.0
2011-04-18 14:00:00,32.98,33.01,32.93,32.98,23900.0,31.6351,31.6639,31.5871,31.6351,23900.0
2011-04-18 14:30:00,32.99,33.05,32.95,32.99,38800.0,31.6447,31.7022,31.6063,31.6447,38800.0
2011-04-18 15:00:00,32.99,33.08,32.96,33.07,39900.0,31.6447,31.731,31.6159,31.7214,39900.0
2011-04-18 15:30:00,33.08,33.12,32.98,32.99,55900.0,31.731,31.7694,31.6351,31.6447,55900.0
2011-04-19 09:30:00,33.22,33.51,33.06,33.14,107200.0,31.8653,32.1435,31.7118,31.7886,107200.0
2011-04-19 10:00:00,33.14,33.14,33.0,33.01,102700.0,31.7886,31.7886,31.6543,31.6639,102700.0
2011-04-19 10:30:00,33.01,33.03,33.0,33.02,66500.0,31.6639,31.683,31.6543,31.6734,66500.0
2011-04-19 11:00:00,33.03,33.03,33.0,33.0,27600.0,31.683,31.683,31.6543,31.6543,27600.0
2011-04-19 11:30:00,33.01,33.02,32.94,32.95,125600.0,31.6639,31.6734,31.5967,31.6063,125600.0
2011-04-19 12:00:00,32.95,32.97,32.85,32.87,13800.0,31.6063,31.6255,31.5104,31.5296,13800.0
2011-04-19 12:30:00,32.87,32.99,32.86,32.98,23100.0,31.5296,31.6447,31.52,31.6351,23100.0
2011-04-19 13:00:00,32.98,33.02,32.95,32.96,22400.0,31.6351,31.6734,31.6063,31.6159,22400.0
2011-04-19 13:30:00,32.96,32.99,32.88,32.91,25600.0,31.6159,31.6447,31.5392,31.5679,25600.0
2011-04-19 14:00:00,32.91,32.97,32.91,32.95,29300.0,31.5679,31.6255,31.5679,31.6063,29300.0
2011-04-19 14:30:00,32.95,33.02,32.95,32.99,51000.0,31.6063,31.6734,31.6063,31.6447,51000.0
2011-04-19 15:00:00,32.99,33.02,32.98,32.99,60400.0,31.6447,31.6734,31.6351,31.6447,60400.0
2011-04-19 15:30:00,32.99,33.06,32.98,32.99,171300.0,31.6447,31.7118,31.6351,31.6447,171300.0
2011-04-20 09:30:00,33.14,33.19,33.02,33.05,72400.0,31.7886,31.8365,31.6734,31.7022,72400.0
2011-04-20 10:00:00,33.03,33.06,33.02,33.02,66000.0,31.683,31.7118,31.6734,31.6734,66000.0
2011-04-20 10:30:00,33.02,33.06,33.0,33.05,44500.0,31.6734,31.7118,31.6543,31.7022,44500.0
2011-04-20 11:00:00,33.05,33.05,33.02,33.05,23600.0,31.7022,31.7022,31.6734,31.7022,23600.0
2011-04-20 11:30:00,33.04,33.05,33.01,33.01,11600.0,31.6926,31.7022,31.6639,31.6639,11600.0
2011-04-20 12:00:00,33.01,33.01,32.98,33.0,34000.0,31.6639,31.6639,31.6351,31.6543,34000.0
2011-04-20 12:30:00,32.99,33.0,32.94,32.95,14300.0,31.6447,31.6543,31.5967,31.6063,14300.0
2011-04-20 13:00:00,32.95,32.98,32.94,32.97,11200.0,31.6063,31.6351,31.5967,31.6255,11200.0
2011-04-20 13:30:00,32.96,32.99,32.93,32.94,14200.0,31.6159,31.6447,31.5871,31.5967,14200.0
2011-04-20 14:00:00,32.94,32.97,32.89,32.96,24800.0,31.5967,31.6255,31.5487,31.6159,24800.0
2011-04-20 14:30:00,32.97,33.0,32.92,32.98,34700.0,31.6255,31.6543,31.5775,31.6351,34700.0
2011-04-20 15:00:00,32.98,33.0,32.95,33.0,31400.0,31.6351,31.6543,31.6063,31.6543,31400.0
2011-04-20 15:30:00,33.0,33.01,32.9,32.97,101800.0,31.6543,31.6639,31.5583,31.6255,101800.0
2011-04-21 09:30:00,33.02,33.02,32.8,32.96,31300.0,31.6734,31.6734,31.4624,31.6159,31300.0
2011-04-21 10:00:00,32.95,32.99,32.87,32.97,42900.0,31.6063,31.6447,31.5296,31.6255,42900.0
2011-04-21 10:30:00,32.98,32.98,32.92,32.96,28700.0,31.6351,31.6351,31.5775,31.6159,28700.0
2011-04-21 11:00:00,32.96,33.04,32.95,33.02,42000.0,31.6159,31.6926,31.6063,31.6734,42000.0
2011-04-21 11:30:00,33.01,33.03,32.99,33.0,21700.0,31.6639,31.683,31.6447,31.6543,21700.0
2011-04-21 12:00:00,33.0,33.01,32.99,33.0,7500.0,31.6543,31.6639,31.6447,31.6543,7500.0
2011-04-21 12:30:00,33.0,33.0,32.94,32.99,9300.0,31.6543,31.6543,31.5967,31.6447,9300.0
2011-04-21 13:00:00,32.99,33.01,32.98,33.0,29800.0,31.6447,31.6639,31.6351,31.6543,29800.0
2011-04-21 13:30:00,32.99,33.09,32.99,33.0,60000.0,31.6447,31.7406,31.6447,31.6543,60000.0
2011-04-21 14:00:00,33.0,33.01,32.99,33.0,12600.0,31.6543,31.6639,31.6447,31.6543,12600.0
2011-04-21 14:30:00,33.0,33.05,32.99,33.03,135000.0,31.6543,31.7022,31.6447,31.683,135000.0
2011-04-21 15:00:00,33.03,33.07,33.01,33.02,173200.0,31.683,31.7214,31.6639,31.6734,173200.0
2011-04-21 15:30:00,33.02,33.06,33.01,33.02,74800.0,31.6734,31.7118,31.6639,31.6734,74800.0
2011-04-25 09:30:00,33.11,33.22,32.98,33.06,37300.0,31.7598,31.8653,31.6351,31.7118,37300.0
2011-04-25 10:00:00,33.05,33.15,33.05,33.11,70800.0,31.7022,31.7981,31.7022,31.7598,70800.0
2011-04-25 10:30:00,33.1,33.14,33.1,33.13,41500.0,31.7502,31.7886,31.7502,31.779,41500.0
2011-04-25 11:00:00,33.13,33.17,33.1,33.16,64200.0,31.779,31.8173,31.7502,31.8077,64200.0
2011-04-25 11:30:00,33.16,33.17,33.13,33.14,13900.0,31.8077,31.8173,31.779,31.7886,13900.0
2011-04-25 12:00:00,33.15,33.16,33.15,33.16,5000.0,31.7981,31.8077,31.7981,31.8077,5000.0
2011-04-25 12:30:00,33.16,33.16,33.15,33.16,25100.0,31.8077,31.8077,31.7981,31.8077,25100.0
2011-04-25 13:00:00,33.16,33.16,33.15,33.16,24700.0,31.8077,31.8077,31.7981,31.8077,24700.0
2011-04-25 13:30:00,33.16,33.16,33.15,33.16,9700.0,31.8077,31.8077,31.7981,31.8077,9700.0
2011-04-25 14:00:00,33.16,33.16,33.15,33.16,25800.0,31.8077,31.8077,31.7981,31.8077,25800.0
2011-04-25 14:30:00,33.16,33.16,33.1,33.16,65500.0,31.8077,31.8077,31.7502,31.8077,65500.0
2011-04-25 15:00:00,33.16,33.16,33.15,33.16,25900.0,31.8077,31.8077,31.7981,31.8077,25900.0
2011-04-25 15:30:00,33.15,33.16,33.15,33.16,43300.0,31.7981,31.8077,31.7981,31.8077,43300.0
2011-04-26 09:30:00,33.41,33.51,33.32,33.35,178900.0,32.0475,32.1435,31.9612,31.99,178900.0
2011-04-26 10:00:00,33.33,33.42,33.31,33.39,58600.0,31.9708,32.0571,31.9516,32.0284,58600.0
2011-04-26 10:30:00,33.38,33.44,33.38,33.4,17000.0,32.0188,32.0763,32.0188,32.038,17000.0
2011-04-26 11:00:00,33.39,33.41,33.36,33.4,27200.0,32.0284,32.0475,31.9996,32.038,27200.0
2011-04-26 11:30:00,33.4,33.4,33.36,33.37,14900.0,32.038,32.038,31.9996,32.0092,14900.0
2011-04-26 12:00:00,33.37,33.39,33.35,33.36,21800.0,32.0092,32.0284,31.99,31.9996,21800.0
2011-04-26 12:30:00,33.37,33.37,33.33,33.34,13000.0,32.0092,32.0092,31.9708,31.9804,13000.0
2011-04-26 13:00:00,33.33,33.35,33.27,33.27,32600.0,31.9708,31.99,31.9133,31.9133,32600.0
2011-04-26 13:30:00,33.28,33.29,33.23,33.25,14700.0,31.9228,31.9324,31.8749,31.8941,14700.0
2011-04-26 14:00:00,33.24,33.31,33.23,33.31,23700.0,31.8845,31.9516,31.8749,31.9516,23700.0
2011-04-26 14:30:00,33.3,33.32,33.25,33.27,17400.0,31.942,31.9612,31.8941,31.9133,17400.0
2011-04-26 15:00:00,33.27,33.32,33.27,33.3,31900.0,31.9133,31.9612,31.9133,31.942,31900.0
2011-04-26 15:30:00,33.3,33.51,33.29,33.44,335900.0,31.942,32.1435,31.9324,32.0763,335900.0
2011-04-27 09:30:00,33.64,33.64,33.45,33.46,86300.0,32.2682,32.2682,32.0859,32.0955,86300.0
2011-04-27 10:00:00,33.46,33.46,33.31,33.35,58300.0,32.0955,32.0955,31.9516,31.99,58300.0
2011-04-27 10:30:00,33.34,33.4,33.34,33.36,53800.0,31.9804,32.038,31.9804,31.9996,53800.0
2011-04-27 11:00:00,33.36,33.36,33.21,33.21,68300.0,31.9996,31.9996,31.8557,31.8557,68300.0
2011-04-27 11:30:00,33.22,33.22,33.16,33.17,23100.0,31.8653,31.8653,31.8077,31.8173,23100.0
2011-04-27 12:00:00,33.18,33.18,33.12,33.13,72300.0,31.8269,31.8269,31.7694,31.779,72300.0
2011-04-27 12:30:00,33.15,33.25,33.12,33.18,84300.0,31.7981,31.8941,31.7694,31.8269,84300.0
2011-04-27 13:00:00,33.18,33.19,33.14,33.16,126400.0,31.8269,31.8365,31.7886,31.8077,126400.0
2011-04-27 13:30:00,33.16,33.16,33.1,33.11,41900.0,31.8077,31.8077,31.7502,31.7598,41900.0
2011-04-27 14:00:00,33.11,33.12,33.07,33.11,90400.0,31.7598,31.7694,31.7214,31.7598,90400.0
2011-04-27 14:30:00,33.11,33.11,33.01,33.02,80600.0,31.7598,31.7598,31.6639,31.6734,80600.0
2011-04-27 15:00:00,33.02,33.04,33.02,33.02,43200.0,31.6734,31.6926,31.6734,31.6734,43200.0
2011-04-27 15:30:00,33.03,33.11,33.0,33.09,158300.0,31.683,31.7598,31.6543,31.7406,158300.0
2011-04-28 09:30:00,32.93,33.16,32.93,33.01,110400.0,31.5871,31.8077,31.5871,31.6639,110400.0
2011-04-28 10:00:00,33.02,33.08,32.93,32.99,47800.0,31.6734,31.731,31.5871,31.6447,47800.0
2011-04-28 10:30:00,32.99,33.03,32.95,33.03,123300.0,31.6447,31.683,31.6063,31.683,123300.0
2011-04-28 11:00:00,33.03,33.08,33.02,33.04,31700.0,31.683,31.731,31.6734,31.6926,31700.0
2011-04-28 11:30:00,33.03,33.05,33.0,33.0,21100.0,31.683,31.7022,31.6543,31.6543,21100.0
2011-04-28 12:00:00,33.0,33.02,33.0,33.0,36000.0,31.6543,31.6734,31.6543,31.6543,36000.0
2011-04-28 12:30:00,33.0,33.02,32.86,32.91,56500.0,31.6543,31.6734,31.52,31.5679,56500.0
2011-04-28 13:00:00,32.91,33.01,32.9,33.01,84700.0,31.5679,31.6639,31.5583,31.6639,84700.0
2011-04-28 13:30:00,33.0,33.02,32.86,32.86,42800.0,31.6543,31.6734,31.52,31.52,42800.0
2011-04-28 14:00:00,32.87,33.01,32.86,33.01,32000.0,31.5296,31.6639,31.52,31.6639,32000.0
2011-04-28 14:30:00,33.0,33.02,32.99,33.0,58000.0,31.6543,31.6734,31.6447,31.6543,58000.0
2011-04-28 15:00:00,33.01,33.02,33.0,33.01,59700.0,31.6639,31.6734,31.6543,31.6639,59700.0
2011-04-28 15:30:00,33.0,33.02,32.96,33.0,254000.0,31.6543,31.6734,31.6159,31.6543,254000.0
2011-04-29 09:30:00,32.97,33.18,32.81,33.0,107900.0,31.6255,31.8269,31.472,31.6543,107900.0
2011-04-29 10:00:00,33.01,33.03,32.89,32.96,68900.0,31.6639,31.683,31.5487,31.6159,68900.0
2011-04-29 10:30:00,32.96,32.99,32.95,32.98,16800.0,31.6159,31.6447,31.6063,31.6351,16800.0
2011-04-29 11:00:00,32.99,33.02,32.94,32.95,77400.0,31.6447,31.6734,31.5967,31.6063,77400.0
2011-04-29 11:30:00,32.95,33.0,32.95,32.98,15600.0,31.6063,31.6543,31.6063,31.6351,15600.0
2011-04-29 12:00:00,32.99,33.0,32.95,33.0,29600.0,31.6447,31.6543,31.6063,31.6543,29600.0
2011-04-29 12:30:00,33.0,33.02,32.93,32.93,39000.0,31.6543,31.6734,31.5871,31.5871,39000.0
2011-04-29 13:00:00,32.93,32.94,32.88,32.94,27400.0,31.5871,31.5967,31.5392,31.5967,27400.0
2011-04-29 13:30:00,32.94,32.97,32.91,32.95,64100.0,31.5967,31.6255,31.5679,31.6063,64100.0
2011-04-29 14:00:00,32.95,33.0,32.93,32.95,28700.0,31.6063,31.6543,31.5871,31.6063,28700.0
2011-04-29 14:30:00,32.96,32.98,32.94,32.96,27800.0,31.6159,31.6351,31.5967,31.6159,27800.0
2011-04-29 15:00:00,32.96,32.97,32.87,32.94,141300.0,31.6159,31.6255,31.5296,31.5967,141300.0
2011-04-29 15:30:00,32.94,32.97,32.87,32.89,138200.0,31.5967,31.6255,31.5296,31.5487,138200.0
2011-05-02 09:30:00,32.91,33.12,32.73,32.83,321000.0,31.5679,31.7694,31.3953,31.4912,321000.0
2011-05-02 10:00:00,32.87,32.87,32.75,32.85,80600.0,31.5296,31.5296,31.4145,31.5104,80600.0
2011-05-02 10:30:00,32.84,32.86,32.79,32.84,47500.0,31.5008,31.52,31.4528,31.5008,47500.0
2011-05-02 11:00:00,32.84,32.9,32.83,32.9,37100.0,31.5008,31.5583,31.4912,31.5583,37100.0
2011-05-02 11:30:00,32.89,32.91,32.66,32.82,210700.0,31.5487,31.5679,31.3281,31.4816,210700.0
2011-05-02 12:00:00,32.83,32.87,32.82,32.85,45400.0,31.4912,31.5296,31.4816,31.5104,45400.0
2011-05-02 12:30:00,32.87,32.9,32.84,32.86,63100.0,31.5296,31.5583,31.5008,31.52,63100.0
2011-05-02 13:00:00,32.85,32.89,32.84,32.86,30300.0,31.5104,31.5487,31.5008,31.52,30300.0
2011-05-02 13:30:00,32.87,32.87,32.84,32.85,30600.0,31.5296,31.5296,31.5008,31.5104,30600.0
2011-05-02 14:00:00,32.84,32.87,32.84,32.86,67600.0,31.5008,31.5296,31.5008,31.52,67600.0
2011-05-02 14:30:00,32.87,32.87,32.85,32.85,71300.0,31.5296,31.5296,31.5104,31.5104,71300.0
2011-05-02 15:00:00,32.85,32.87,32.84,32.85,58200.0,31.5104,31.5296,31.5008,31.5104,58200.0
2011-05-02 15:30:00,32.85,32.85,32.82,32.84,111500.0,31.5104,31.5104,31.4816,31.5008,111500.0
2011-05-03 09:30:00,32.86,33.19,32.86,33.04,173800.0,31.52,31.8365,31.52,31.6926,173800.0
2011-05-03 10:00:00,33.07,33.16,33.06,33.15,126000.0,31.7214,31.8077,31.7118,31.7981,126000.0
2011-05-03 10:30:00,33.16,33.3,33.16,33.26,149500.0,31.8077,31.942,31.8077,31.9037,149500.0
2011-05-03 11:00:00,33.26,33.29,33.24,33.28,46300.0,31.9037,31.9324,31.8845,31.9228,46300.0
2011-05-03 11:30:00,33.27,33.29,33.25,33.26,50900.0,31.9133,31.9324,31.8941,31.9037,50900.0
2011-05-03 12:00:00,33.26,33.28,33.23,33.26,88700.0,31.9037,31.9228,31.8749,31.9037,88700.0
2011-05-03 12:30:00,33.26,33.28,33.2,33.25,29200.0,31.9037,31.9228,31.8461,31.8941,29200.0
2011-05-03 13:00:00,33.24,33.26,33.23,33.25,29600.0,31.8845,31.9037,31.8749,31.8941,29600.0
2011-05-03 13:30:00,33.25,33.51,33.24,33.5,166900.0,31.8941,32.1435,31.8845,32.1339,166900.0
2011-05-03 14:00:00,33.49,33.55,33.43,33.45,120700.0,32.1243,32.1818,32.0667,32.0859,120700.0
2011-05-03 14:30:00,33.45,33.45,33.32,33.35,100600.0,32.0859,32.0859,31.9612,31.99,100600.0
2011-05-03 15:00:00,33.35,33.39,33.17,33.38,90500.0,31.99,32.0284,31.8173,32.0188,90500.0
2011-05-03 15:30:00,33.38,33.45,33.25,33.39,204300.0,32.0188,32.0859,31.8941,32.0284,204300.0
2011-05-04 09:30:00,33.2,33.7,33.03,33.1,185400.0,31.8461,32.3257,31.683,31.7502,185400.0
2011-05-04 10:00:00,33.1,33.12,32.87,33.04,230300.0,31.7502,31.7694,31.5296,31.6926,230300.0
2011-05-04 10:30:00,33.05,33.25,33.04,33.25,90200.0,31.7022,31.8941,31.6926,31.8941,90200.0
2011-05-04 11:00:00,33.25,33.29,33.09,33.12,85100.0,31.8941,31.9324,31.7406,31.7694,85100.0
2011-05-04 11:30:00,33.12,33.26,33.09,33.26,60200.0,31.7694,31.9037,31.7406,31.9037,60200.0
2011-05-04 12:00:00,33.25,33.34,33.23,33.29,37200.0,31.8941,31.9804,31.8749,31.9324,37200.0
2011-05-04 12:30:00,33.29,33.37,33.16,33.25,42800.0,31.9324,32.0092,31.8077,31.8941,42800.0
2011-05-04 13:00:00,33.27,33.48,33.27,33.47,41500.0,31.9133,32.1147,31.9133,32.1051,41500.0
2011-05-04 13:30:00,33.47,33.58,33.47,33.56,87100.0,32.1051,32.2106,32.1051,32.1914,87100.0
2011-05-04 14:00:00,33.55,33.73,33.51,33.7,83400.0,32.1818,32.3545,32.1435,32.3257,83400.0
2011-05-04 14:30:00,33.7,33.74,33.5,33.52,68600.0,32.3257,32.3641,32.1339,32.1531,68600.0
2011-05-04 15:00:00,33.53,33.63,33.53,33.61,75400.0,32.1626,32.2586,32.1626,32.2394,75400.0
2011-05-04 15:30:00,33.61,33.71,33.59,33.6,181600.0,32.2394,32.3353,32.2202,32.2298,181600.0
2011-05-05 09:30:00,33.58,33.75,33.29,33.38,84400.0,32.2106,32.3737,31.9324,32.0188,84400.0
2011-05-05 10:00:00,33.39,33.43,33.3,33.3,53500.0,32.0284,32.0667,31.942,31.942,53500.0
2011-05-05 10:30:00,33.3,33.5,33.25,33.47,98100.0,31.942,32.1339,31.8941,32.1051,98100.0
2011-05-05 11:00:00,33.47,33.62,33.3,33.61,168000.0,32.1051,32.249,31.942,32.2394,168000.0
2011-05-05 11:30:00,33.61,33.8,33.57,33.8,48400.0,32.2394,32.4216,32.201,32.4216,48400.0
2011-05-05 12:00:00,33.8,33.87,33.72,33.78,37800.0,32.4216,32.4888,32.3449,32.4025,37800.0
2011-05-05 12:30:00,33.77,33.78,33.71,33.74,12600.0,32.3929,32.4025,32.3353,32.3641,12600.0
2011-05-05 13:00:00,33.73,33.83,33.72,33.83,37700.0,32.3545,32.4504,32.3449,32.4504,37700.0
2011-05-05 13:30:00,33.82,33.89,33.82,33.89,33400.0,32.4408,32.508,32.4408,32.508,33400.0
2011-05-05 14:00:00,33.88,34.08,33.87,34.0,132400.0,32.4984,32.6902,32.4888,32.6135,132400.0
2011-05-05 14:30:00,34.0,34.01,33.89,33.95,69400.0,32.6135,32.6231,32.508,32.5655,69400.0
2011-05-05 15:00:00,33.96,34.0,33.95,33.99,83600.0,32.5751,32.6135,32.5655,32.6039,83600.0
2011-05-05 15:30:00,33.99,34.17,33.91,34.16,279900.0,32.6039,32.7765,32.5272,32.767,279900.0
2011-05-06 09:30:00,34.29,34.49,34.21,34.22,122800.0,32.8917,33.0835,32.8149,32.8245,122800.0
2011-05-06 10:00:00,34.22,34.22,33.98,34.12,97800.0,32.8245,32.8245,32.5943,32.7286,97800.0
2011-05-06 10:30:00,34.11,34.21,34.07,34.13,26500.0,32.719,32.8149,32.6806,32.7382,26500.0
2011-05-06 11:00:00,34.12,34.14,34.09,34.13,18300.0,32.7286,32.7478,32.6998,32.7382,18300.0
2011-05-06 11:30:00,34.13,34.25,34.07,34.12,25000.0,32.7382,32.8533,32.6806,32.7286,25000.0
2011-05-06 12:00:00,34.1,34.19,34.1,34.16,36800.0,32.7094,32.7957,32.7094,32.767,36800.0
2011-05-06 12:30:00,34.14,34.16,34.02,34.13,12100.0,32.7478,32.767,32.6327,32.7382,12100.0
2011-05-06 13:00:00,34.12,34.12,34.01,34.05,16000.0,32.7286,32.7286,32.6231,32.6614,16000.0
2011-05-06 13:30:00,34.05,34.09,34.0,34.0,14000.0,32.6614,32.6998,32.6135,32.6135,14000.0
2011-05-06 14:00:00,34.0,34.06,33.96,33.97,15800.0,32.6135,32.671,32.5751,32.5847,15800.0
2011-05-06 14:30:00,33.96,33.96,33.86,33.9,47600.0,32.5751,32.5751,32.4792,32.5176,47600.0
2011-05-06 15:00:00,33.89,34.02,33.87,33.92,37200.0,32.508,32.6327,32.4888,32.5367,37200.0
2011-05-06 15:30:00,33.92,34.0,33.91,33.96,77100.0,32.5367,32.6135,32.5272,32.5751,77100.0
2011-05-09 09:30:00,34.0,34.14,33.86,33.98,72700.0,32.6135,32.7478,32.4792,32.5943,72700.0
2011-05-09 10:00:00,34.0,34.01,33.93,33.94,26000.0,32.6135,32.6231,32.5463,32.5559,26000.0
2011-05-09 10:30:00,33.94,34.01,33.94,34.0,30500.0,32.5559,32.6231,32.5559,32.6135,30500.0
2011-05-09 11:00:00,34.0,34.01,33.98,34.0,24700.0,32.6135,32.6231,32.5943,32.6135,24700.0
2011-05-09 11:30:00,34.0,34.01,33.99,34.0,18000.0,32.6135,32.6231,32.6039,32.6135,18000.0
2011-05-09 12:00:00,33.99,34.03,33.99,34.0,24900.0,32.6039,32.6423,32.6039,32.6135,24900.0
2011-05-09 12:30:00,34.01,34.02,33.99,33.99,8400.0,32.6231,32.6327,32.6039,32.6039,8400.0
2011-05-09 13:00:00,34.0,34.01,33.98,34.0,10800.0,32.6135,32.6231,32.5943,32.6135,10800.0
2011-05-09 13:30:00,34.01,34.01,33.99,34.0,9500.0,32.6231,32.6231,32.6039,32.6135,9500.0
2011-05-09 14:00:00,33.99,34.01,33.99,34.01,14100.0,32.6039,32.6231,32.6039,32.6231,14100.0
2011-05-09 14:30:00,34.01,34.04,33.99,34.01,28500.0,32.6231,32.6519,32.6039,32.6231,28500.0
2011-05-09 15:00:00,34.01,34.02,34.01,34.01,16800.0,32.6231,32.6327,32.6231,32.6231,16800.0
2011-05-09 15:30:00,34.01,34.01,33.97,34.01,53600.0,32.6231,32.6231,32.5847,32.6231,53600.0
2011-05-10 09:30:00,34.0,34.1,33.93,34.1,14900.0,32.6135,32.7094,32.5463,32.7094,14900.0
2011-05-10 10:00:00,34.11,34.13,34.05,34.08,16500.0,32.719,32.7382,32.6614,32.6902,16500.0
2011-05-10 10:30:00,34.07,34.18,34.05,34.18,41800.0,32.6806,32.7861,32.6614,32.7861,41800.0
2011-05-10 11:00:00,34.18,34.19,34.13,34.16,24000.0,32.7861,32.7957,32.7382,32.767,24000.0
2011-05-10 11:30:00,34.15,34.17,34.14,34.16,9200.0,32.7574,32.7765,32.7478,32.767,9200.0
2011-05-10 12:00:00,34.16,34.28,34.16,34.28,36200.0,32.767,32.8821,32.767,32.8821,36200.0
2011-05-10 12:30:00,34.28,34.29,34.17,34.27,40000.0,32.8821,32.8917,32.7765,32.8725,40000.0
2011-05-10 13:00:00,34.28,34.3,34.25,34.3,12900.0,32.8821,32.9012,32.8533,32.9012,12900.0
2011-05-10 13:30:00,34.3,34.4,34.29,34.4,25200.0,32.9012,32.9972,32.8917,32.9972,25200.0
2011-05-10 14:00:00,34.39,34.4,34.38,34.38,14700.0,32.9876,32.9972,32.978,32.978,14700.0
2011-05-10 14:30:00,34.39,34.42,34.29,34.31,46800.0,32.9876,33.0164,32.8917,32.9108,46800.0
2011-05-10 15:00:00,34.31,34.37,34.3,34.36,30100.0,32.9108,32.9684,32.9012,32.9588,30100.0
2011-05-10 15:30:00,34.37,34.41,34.29,34.41,78600.0,32.9684,33.0068,32.8917,33.0068,78600.0
2011-05-11 09:30:00,34.24,34.4,34.24,34.37,17600.0,32.8437,32.9972,32.8437,32.9684,17600.0
2011-05-11 10:00:00,34.38,34.49,34.34,34.43,28600.0,32.978,33.0835,32.9396,33.0259,28600.0
2011-05-11 10:30:00,34.43,34.44,34.38,34.39,12300.0,33.0259,33.0355,32.978,32.9876,12300.0
2011-05-11 11:00:00,34.39,34.41,34.27,34.27,25100.0,32.9876,33.0068,32.8725,32.8725,25100.0
2011-05-11 11:30:00,34.28,34.28,34.2,34.23,10700.0,32.8821,32.8821,32.8053,32.8341,10700.0
2011-05-11 12:00:00,34.25,34.27,34.21,34.21,88400.0,32.8533,32.8725,32.8149,32.8149,88400.0
2011-05-11 12:30:00,34.21,34.21,34.11,34.16,80200.0,32.8149,32.8149,32.719,32.767,80200.0
2011-05-11 13:00:00,34.17,34.21,34.16,34.2,12700.0,32.7765,32.8149,32.767,32.8053,12700.0
2011-05-11 13:30:00,34.2,34.22,34.18,34.18,49600.0,32.8053,32.8245,32.7861,32.7861,49600.0
2011-05-11 14:00:00,34.19,34.26,34.19,34.26,37700.0,32.7957,32.8629,32.7957,32.8629,37700.0
2011-05-11 14:30:00,34.25,34.34,34.21,34.28,71300.0,32.8533,32.9396,32.8149,32.8821,71300.0
2011-05-11 15:00:00,34.29,34.29,34.22,34.25,44500.0,32.8917,32.8917,32.8245,32.8533,44500.0
2011-05-11 15:30:00,34.25,34.38,34.25,34.36,61000.0,32.8533,32.978,32.8533,32.9588,61000.0
2011-05-12 09:30:00,34.39,34.56,34.37,34.47,70300.0,32.9876,33.1506,32.9684,33.0643,70300.0
2011-05-12 10:00:00,34.47,34.52,34.44,34.46,65700.0,33.0643,33.1123,33.0355,33.0547,65700.0
2011-05-12 10:30:00,34.48,34.54,34.44,34.54,47500.0,33.0739,33.1315,33.0355,33.1315,47500.0
2011-05-12 11:00:00,34.55,34.7,34.54,34.64,30300.0,33.1411,33.2849,33.1315,33.2274,30300.0
2011-05-12 11:30:00,34.64,34.66,34.58,34.65,26400.0,33.2274,33.2466,33.1698,33.237,26400.0
2011-05-12 12:00:00,34.65,34.65,34.63,34.63,8600.0,33.237,33.237,33.2178,33.2178,8600.0
2011-05-12 12:30:00,34.63,34.64,34.51,34.62,49200.0,33.2178,33.2274,33.1027,33.2082,49200.0
2011-05-12 13:00:00,34.62,34.69,34.62,34.67,56900.0,33.2082,33.2753,33.2082,33.2562,56900.0
2011-05-12 13:30:00,34.68,34.7,34.58,34.67,40800.0,33.2658,33.2849,33.1698,33.2562,40800.0
2011-05-12 14:00:00,34.67,34.76,34.67,34.71,45200.0,33.2562,33.3425,33.2562,33.2945,45200.0
2011-05-12 14:30:00,34.71,34.76,34.65,34.73,64100.0,33.2945,33.3425,33.237,33.3137,64100.0
2011-05-12 15:00:00,34.73,34.79,34.68,34.72,103600.0,33.3137,33.3713,33.2658,33.3041,103600.0
2011-05-12 15:30:00,34.72,34.8,34.68,34.7,101700.0,33.3041,33.3809,33.2658,33.2849,101700.0
2011-05-13 09:30:00,34.51,34.72,34.35,34.59,38800.0,33.1027,33.3041,32.9492,33.1794,38800.0
2011-05-13 10:00:00,34.6,34.67,34.38,34.56,59300.0,33.189,33.2562,32.978,33.1506,59300.0
2011-05-13 10:30:00,34.57,34.64,34.57,34.57,7800.0,33.1602,33.2274,33.1602,33.1602,7800.0
2011-05-13 11:00:00,34.55,34.56,34.46,34.51,17400.0,33.1411,33.1506,33.0547,33.1027,17400.0
2011-05-13 11:30:00,34.51,34.56,34.46,34.46,14900.0,33.1027,33.1506,33.0547,33.0547,14900.0
2011-05-13 12:00:00,34.47,34.47,34.34,34.37,12900.0,33.0643,33.0643,32.9396,32.9684,12900.0
2011-05-13 12:30:00,34.37,34.38,34.31,34.33,8500.0,32.9684,32.978,32.9108,32.93,8500.0
2011-05-13 13:00:00,34.33,34.39,34.33,34.39,7400.0,32.93,32.9876,32.93,32.9876,7400.0
2011-05-13 13:30:00,34.39,34.42,34.38,34.41,11000.0,32.9876,33.0164,32.978,33.0068,11000.0
2011-05-13 14:00:00,34.42,34.68,34.4,34.67,99600.0,33.0164,33.2658,32.9972,33.2562,99600.0
2011-05-13 14:30:00,34.68,34.71,34.67,34.69,20400.0,33.2658,33.2945,33.2562,33.2753,20400.0
2011-05-13 15:00:00,34.69,34.69,34.58,34.65,43400.0,33.2753,33.2753,33.1698,33.237,43400.0
2011-05-13 15:30:00,34.64,34.65,34.49,34.51,44400.0,33.2274,33.237,33.0835,33.1027,44400.0
2011-05-16 09:30:00,34.37,34.57,34.25,34.34,27400.0,32.9684,33.1602,32.8533,32.9396,27400.0
2011-05-16 10:00:00,34.34,34.39,34.28,34.29,14700.0,32.9396,32.9876,32.8821,32.8917,14700.0
2011-05-16 10:30:00,34.28,34.35,34.27,34.32,17600.0,32.8821,32.9492,32.8725,32.9204,17600.0
2011-05-16 11:00:00,34.31,34.39,34.31,34.37,11900.0,32.9108,32.9876,32.9108,32.9684,11900.0
2011-05-16 11:30:00,34.38,34.38,34.21,34.26,12500.0,32.978,32.978,32.8149,32.8629,12500.0
2011-05-16 12:00:00,34.26,34.4,34.26,34.39,20400.0,32.8629,32.9972,32.8629,32.9876,20400.0
2011-05-16 12:30:00,34.4,34.4,34.2,34.22,25300.0,32.9972,32.9972,32.8053,32.8245,25300.0
2011-05-16 13:00:00,34.22,34.26,34.19,34.26,18400.0,32.8245,32.8629,32.7957,32.8629,18400.0
2011-05-16 13:30:00,34.26,34.27,34.23,34.23,11900.0,32.8629,32.8725,32.8341,32.8341,11900.0
2011-05-16 14:00:00,34.25,34.28,34.22,34.22,11500.0,32.8533,32.8821,32.8245,32.8245,11500.0
2011-05-16 14:30:00,34.23,34.24,34.13,34.14,32800.0,32.8341,32.8437,32.7382,32.7478,32800.0
2011-05-16 15:00:00,34.14,34.3,34.14,34.15,62200.0,32.7478,32.9012,32.7478,32.7574,62200.0
2011-05-16 15:30:00,34.14,34.17,34.0,34.16,167500.0,32.7478,32.7765,32.6135,32.767,167500.0
2011-05-17 09:30:00,34.03,34.14,34.0,34.13,38700.0,32.6423,32.7478,32.6135,32.7382,38700.0
2011-05-17 10:00:00,34.14,34.14,34.0,34.07,44700.0,32.7478,32.7478,32.6135,32.6806,44700.0
2011-05-17 10:30:00,34.07,34.07,34.0,34.04,23200.0,32.6806,32.6806,32.6135,32.6519,23200.0
2011-05-17 11:00:00,34.03,34.03,34.0,34.01,32500.0,32.6423,32.6423,32.6135,32.6231,32500.0
2011-05-17 11:30:00,34.01,34.02,34.0,34.0,20100.0,32.6231,32.6327,32.6135,32.6135,20100.0
2011-05-17 12:00:00,34.01,34.05,34.0,34.03,18200.0,32.6231,32.6614,32.6135,32.6423,18200.0
2011-05-17 12:30:00,34.03,34.04,33.99,34.0,25800.0,32.6423,32.6519,32.6039,32.6135,25800.0
2011-05-17 13:00:00,33.99,34.07,33.98,34.07,14300.0,32.6039,32.6806,32.5943,32.6806,14300.0
2011-05-17 13:30:00,34.06,34.07,34.01,34.01,18400.0,32.671,32.6806,32.6231,32.6231,18400.0
2011-05-17 14:00:00,34.02,34.04,34.0,34.02,20900.0,32.6327,32.6519,32.6135,32.6327,20900.0
2011-05-17 14:30:00,34.01,34.06,34.01,34.06,33000.0,32.6231,32.671,32.6231,32.671,33000.0
2011-05-17 15:00:00,34.05,34.09,34.04,34.04,30100.0,32.6614,32.6998,32.6519,32.6519,30100.0
2011-05-17 15:30:00,34.05,34.08,34.0,34.07,75800.0,32.6614,32.6902,32.6135,32.6806,75800.0
2011-05-18 09:30:00,34.22,34.22,33.95,34.1,35600.0,32.8245,32.8245,32.5655,32.7094,35600.0
2011-05-18 10:00:00,34.1,34.14,34.1,34.12,24900.0,32.7094,32.7478,32.7094,32.7286,24900.0
2011-05-18 10:30:00,34.12,34.15,34.08,34.11,29800.0,32.7286,32.7574,32.6902,32.719,29800.0
2011-05-18 11:00:00,34.12,34.14,34.11,34.13,9500.0,32.7286,32.7478,32.719,32.7382,9500.0
2011-05-18 11:30:00,34.13,34.3,34.12,34.29,17900.0,32.7382,32.9012,32.7286,32.8917,17900.0
2011-05-18 12:00:00,34.29,34.3,34.28,34.3,13200.0,32.8917,32.9012,32.8821,32.9012,13200.0
2011-05-18 12:30:00,34.31,34.35,34.31,34.34,6300.0,32.9108,32.9492,32.9108,32.9396,6300.0
2011-05-18 13:00:00,34.34,34.38,34.34,34.37,14400.0,32.9396,32.978,32.9396,32.9684,14400.0
2011-05-18 13:30:00,34.36,34.43,34.36,34.42,21300.0,32.9588,33.0259,32.9588,33.0164,21300.0
2011-05-18 14:00:00,34.42,34.49,34.42,34.46,42400.0,33.0164,33.0835,33.0164,33.0547,42400.0
2011-05-18 14:30:00,34.46,34.5,34.42,34.45,143500.0,33.0547,33.0931,33.0164,33.0451,143500.0
2011-05-18 15:00:00,34.44,34.54,34.44,34.54,34800.0,33.0355,33.1315,33.0355,33.1315,34800.0
2011-05-18 15:30:00,34.54,34.64,34.52,34.62,126000.0,33.1315,33.2274,33.1123,33.2082,126000.0
2011-05-19 09:30:00,34.74,34.91,34.57,34.9,14700.0,33.3233,33.4864,33.1602,33.4768,14700.0
2011-05-19 10:00:00,34.9,35.0,34.84,34.92,56300.0,33.4768,33.5727,33.4192,33.496,56300.0
2011-05-19 10:30:00,34.92,34.92,34.73,34.74,31300.0,33.496,33.496,33.3137,33.3233,31300.0
2011-05-19 11:00:00,34.75,34.79,34.63,34.64,55200.0,33.3329,33.3713,33.2178,33.2274,55200.0
2011-05-19 11:30:00,34.64,34.68,34.62,34.65,53200.0,33.2274,33.2658,33.2082,33.237,53200.0
2011-05-19 12:00:00,34.64,34.73,34.63,34.7,27700.0,33.2274,33.3137,33.2178,33.2849,27700.0
2011-05-19 12:30:00,34.71,34.79,34.65,34.71,39600.0,33.2945,33.3713,33.237,33.2945,39600.0
2011-05-19 13:00:00,34.7,34.82,34.67,34.77,63300.0,33.2849,33.4,33.2562,33.3521,63300.0
2011-05-19 13:30:00,34.77,34.89,34.7,34.77,53000.0,33.3521,33.4672,33.2849,33.3521,53000.0
2011-05-19 14:00:00,34.77,34.86,34.7,34.82,98100.0,33.3521,33.4384,33.2849,33.4,98100.0
2011-05-19 14:30:00,34.81,34.84,34.52,34.63,95800.0,33.3905,33.4192,33.1123,33.2178,95800.0
2011-05-19 15:00:00,34.64,34.71,34.64,34.71,20700.0,33.2274,33.2945,33.2274,33.2945,20700.0
2011-05-19 15:30:00,34.7,34.73,34.63,34.71,93500.0,33.2849,33.3137,33.2178,33.2945,93500.0
2011-05-20 09:30:00,34.53,34.53,34.33,34.42,21600.0,33.1219,33.1219,32.93,33.0164,21600.0
2011-05-20 10:00:00,34.41,34.41,34.17,34.28,41800.0,33.0068,33.0068,32.7765,32.8821,41800.0
2011-05-20 10:30:00,34.28,34.38,34.18,34.18,46800.0,32.8821,32.978,32.7861,32.7861,46800.0
2011-05-20 11:00:00,34.18,34.18,34.0,34.04,42900.0,32.7861,32.7861,32.6135,32.6519,42900.0
2011-05-20 11:30:00,34.06,34.12,33.98,33.99,38000.0,32.671,32.7286,32.5943,32.6039,38000.0
2011-05-20 12:00:00,34.0,34.1,33.99,34.09,37500.0,32.6135,32.7094,32.6039,32.6998,37500.0
2011-05-20 12:30:00,34.09,34.21,34.01,34.02,64000.0,32.6998,32.8149,32.6231,32.6327,64000.0
2011-05-20 13:00:00,34.02,34.06,34.0,34.05,82300.0,32.6327,32.671,32.6135,32.6614,82300.0
2011-05-20 13:30:00,34.05,34.06,34.04,34.05,50300.0,32.6614,32.671,32.6519,32.6614,50300.0
2011-05-20 14:00:00,34.05,34.09,34.03,34.09,112200.0,32.6614,32.6998,32.6423,32.6998,112200.0
2011-05-20 14:30:00,34.09,34.19,33.99,34.0,114900.0,32.6998,32.7957,32.6039,32.6135,114900.0
2011-05-20 15:00:00,34.0,34.13,34.0,34.11,260200.0,32.6135,32.7382,32.6135,32.719,260200.0
2011-05-20 15:30:00,34.11,34.15,34.0,34.01,123700.0,32.719,32.7574,32.6135,32.6231,123700.0
2011-05-23 09:30:00,33.69,33.89,33.5,33.61,18400.0,32.3161,32.508,32.1339,32.2394,18400.0
2011-05-23 10:00:00,33.6,33.6,33.48,33.5,24300.0,32.2298,32.2298,32.1147,32.1339,24300.0
2011-05-23 10:30:00,33.5,33.66,33.48,33.64,33500.0,32.1339,32.2873,32.1147,32.2682,33500.0
2011-05-23 11:00:00,33.64,33.7,33.64,33.69,12700.0,32.2682,32.3257,32.2682,32.3161,12700.0
2011-05-23 11:30:00,33.69,33.7,33.6,33.63,8900.0,32.3161,32.3257,32.2298,32.2586,8900.0
2011-05-23 12:00:00,33.63,33.64,33.56,33.61,13000.0,32.2586,32.2682,32.1914,32.2394,13000.0
2011-05-23 12:30:00,33.61,33.68,33.58,33.67,36700.0,32.2394,32.3065,32.2106,32.2969,36700.0
2011-05-23 13:00:00,33.67,33.68,33.64,33.66,15400.0,32.2969,32.3065,32.2682,32.2873,15400.0
2011-05-23 13:30:00,33.66,33.72,33.66,33.72,23800.0,32.2873,32.3449,32.2873,32.3449,23800.0
2011-05-23 14:00:00,33.72,33.81,33.7,33.79,49200.0,32.3449,32.4312,32.3257,32.412,49200.0
2011-05-23 14:30:00,33.79,33.82,33.73,33.82,99400.0,32.412,32.4408,32.3545,32.4408,99400.0
2011-05-23 15:00:00,33.82,33.92,33.82,33.91,77600.0,32.4408,32.5367,32.4408,32.5272,77600.0
2011-05-23 15:30:00,33.91,33.98,33.84,33.95,153200.0,32.5272,32.5943,32.46,32.5655,153200.0
2011-05-24 09:30:00,33.87,33.97,33.81,33.88,38400.0,32.4888,32.5847,32.4312,32.4984,38400.0
2011-05-24 10:00:00,33.88,33.88,33.75,33.76,32800.0,32.4984,32.4984,32.3737,32.3833,32800.0
2011-05-24 10:30:00,33.76,33.77,33.68,33.72,20100.0,32.3833,32.3929,32.3065,32.3449,20100.0
2011-05-24 11:00:00,33.72,33.73,33.72,33.72,14800.0,32.3449,32.3545,32.3449,32.3449,14800.0
2011-05-24 11:30:00,33.72,33.73,33.7,33.7,27200.0,32.3449,32.3545,32.3257,32.3257,27200.0
2011-05-24 12:00:00,33.7,33.79,33.7,33.74,21600.0,32.3257,32.412,32.3257,32.3641,21600.0
2011-05-24 12:30:00,33.74,33.75,33.69,33.7,18600.0,32.3641,32.3737,32.3161,32.3257,18600.0
2011-05-24 13:00:00,33.69,33.69,33.6,33.61,21800.0,32.3161,32.3161,32.2298,32.2394,21800.0
2011-05-24 13:30:00,33.62,33.71,33.61,33.7,26000.0,32.249,32.3353,32.2394,32.3257,26000.0
2011-05-24 14:00:00,33.7,33.74,33.7,33.74,33400.0,32.3257,32.3641,32.3257,32.3641,33400.0
2011-05-24 14:30:00,33.75,33.75,33.73,33.74,25400.0,32.3737,32.3737,32.3545,32.3641,25400.0
2011-05-24 15:00:00,33.74,33.8,33.74,33.75,63300.0,32.3641,32.4216,32.3641,32.3737,63300.0
2011-05-24 15:30:00,33.75,33.76,33.73,33.73,65800.0,32.3737,32.3833,32.3545,32.3545,65800.0
2011-05-25 09:30:00,33.58,33.88,33.58,33.84,27200.0,32.2106,32.4984,32.2106,32.46,27200.0
2011-05-25 10:00:00,33.84,33.9,33.75,33.9,35300.0,32.46,32.5176,32.3737,32.5176,35300.0
2011-05-25 10:30:00,33.89,34.01,33.89,34.01,32600.0,32.508,32.6231,32.508,32.6231,32600.0
2011-05-25 11:00:00,33.98,34.02,33.91,33.92,48000.0,32.5943,32.6327,32.5272,32.5367,48000.0
2011-05-25 11:30:00,33.92,33.94,33.86,33.91,38800.0,32.5367,32.5559,32.4792,32.5272,38800.0
2011-05-25 12:00:00,33.91,33.91,33.9,33.91,19300.0,32.5272,32.5272,32.5176,32.5272,19300.0
2011-05-25 12:30:00,33.9,33.94,33.89,33.91,40800.0,32.5176,32.5559,32.508,32.5272,40800.0
2011-05-25 13:00:00,33.9,33.93,33.9,33.91,30400.0,32.5176,32.5463,32.5176,32.5272,30400.0
2011-05-25 13:30:00,33.9,33.91,33.87,33.89,34200.0,32.5176,32.5272,32.4888,32.508,34200.0
2011-05-25 14:00:00,33.89,33.91,33.89,33.9,17100.0,32.508,32.5272,32.508,32.5176,17100.0
2011-05-25 14:30:00,33.91,33.92,33.89,33.91,22800.0,32.5272,32.5367,32.508,32.5272,22800.0
2011-05-25 15:00:00,33.9,33.94,33.88,33.9,51500.0,32.5176,32.5559,32.4984,32.5176,51500.0
2011-05-25 15:30:00,33.9,33.9,33.82,33.85,82600.0,32.5176,32.5176,32.4408,32.4696,82600.0
2011-05-26 09:30:00,33.73,33.79,33.62,33.63,60700.0,32.3545,32.412,32.249,32.2586,60700.0
2011-05-26 10:00:00,33.65,33.76,33.63,33.71,126500.0,32.2778,32.3833,32.2586,32.3353,126500.0
2011-05-26 10:30:00,33.71,33.75,33.69,33.73,65200.0,32.3353,32.3737,32.3161,32.3545,65200.0
2011-05-26 11:00:00,33.72,33.75,33.69,33.71,114900.0,32.3449,32.3737,32.3161,32.3353,114900.0
2011-05-26 11:30:00,33.72,33.73,33.71,33.72,56200.0,32.3449,32.3545,32.3353,32.3449,56200.0
2011-05-26 12:00:00,33.73,33.76,33.71,33.76,58500.0,32.3545,32.3833,32.3353,32.3833,58500.0
2011-05-26 12:30:00,33.76,33.84,33.76,33.8,78200.0,32.3833,32.46,32.3833,32.4216,78200.0
2011-05-26 13:00:00,33.8,33.8,33.73,33.77,62000.0,32.4216,32.4216,32.3545,32.3929,62000.0
2011-05-26 13:30:00,33.77,33.82,33.77,33.77,74700.0,32.3929,32.4408,32.3929,32.3929,74700.0
2011-05-26 14:00:00,33.78,33.84,33.78,33.78,112900.0,32.4025,32.46,32.4025,32.4025,112900.0
2011-05-26 14:30:00,33.79,33.87,33.78,33.82,55300.0,32.412,32.4888,32.4025,32.4408,55300.0
2011-05-26 15:00:00,33.83,33.83,33.78,33.82,59100.0,32.4504,32.4504,32.4025,32.4408,59100.0
2011-05-26 15:30:00,33.81,33.9,33.79,33.8,92300.0,32.4312,32.5176,32.412,32.4216,92300.0
2011-05-27 09:30:00,33.79,33.99,33.75,33.83,62200.0,32.412,32.6039,32.3737,32.4504,62200.0
2011-05-27 10:00:00,33.82,33.89,33.81,33.87,35100.0,32.4408,32.508,32.4312,32.4888,35100.0
2011-05-27 10:30:00,33.87,33.87,33.8,33.8,45500.0,32.4888,32.4888,32.4216,32.4216,45500.0
2011-05-27 11:00:00,33.81,33.84,33.8,33.84,65000.0,32.4312,32.46,32.4216,32.46,65000.0
2011-05-27 11:30:00,33.84,33.85,33.82,33.84,76300.0,32.46,32.4696,32.4408,32.46,76300.0
2011-05-27 12:00:00,33.85,33.92,33.84,33.91,48500.0,32.4696,32.5367,32.46,32.5272,48500.0
2011-05-27 12:30:00,33.91,33.92,33.88,33.9,74200.0,32.5272,32.5367,32.4984,32.5176,74200.0
2011-05-27 13:00:00,33.89,33.95,33.89,33.93,40000.0,32.508,32.5655,32.508,32.5463,40000.0
2011-05-27 13:30:00,33.94,33.96,33.91,33.95,31300.0,32.5559,32.5751,32.5272,32.5655,31300.0
2011-05-27 14:00:00,33.95,34.01,33.95,34.0,55500.0,32.5655,32.6231,32.5655,32.6135,55500.0
2011-05-27 14:30:00,34.0,34.0,33.73,33.77,114500.0,32.6135,32.6135,32.3545,32.3929,114500.0
2011-05-27 15:00:00,33.79,33.95,33.79,33.9,83800.0,32.412,32.5655,32.412,32.5176,83800.0
2011-05-27 15:30:00,33.89,33.91,33.87,33.91,117000.0,32.508,32.5272,32.4888,32.5272,117000.0
2011-05-31 09:30:00,33.94,34.13,33.66,33.74,147800.0,32.5559,32.7382,32.2873,32.3641,147800.0
2011-05-31 10:00:00,33.74,33.75,33.5,33.59,71500.0,32.3641,32.3737,32.1339,32.2202,71500.0
2011-05-31 10:30:00,33.59,33.66,33.57,33.62,76700.0,32.2202,32.2873,32.201,32.249,76700.0
2011-05-31 11:00:00,33.62,33.72,33.6,33.71,30000.0,32.249,32.3449,32.2298,32.3353,30000.0
2011-05-31 11:30:00,33.71,33.72,33.69,33.71,20900.0,32.3353,32.3449,32.3161,32.3353,20900.0
2011-05-31 12:00:00,33.71,33.82,33.7,33.82,29100.0,32.3353,32.4408,32.3257,32.4408,29100.0
2011-05-31 12:30:00,33.81,33.89,33.79,33.88,22500.0,32.4312,32.508,32.412,32.4984,22500.0
2011-05-31 13:00:00,33.89,33.96,33.88,33.94,23100.0,32.508,32.5751,32.4984,32.5559,23100.0
2011-05-31 13:30:00,33.95,34.04,33.94,34.01,32600.0,32.5655,32.6519,32.5559,32.6231,32600.0
2011-05-31 14:00:00,34.01,34.05,34.01,34.04,35700.0,32.6231,32.6614,32.6231,32.6519,35700.0
2011-05-31 14:30:00,34.04,34.05,33.98,34.0,80800.0,32.6519,32.6614,32.5943,32.6135,80800.0
2011-05-31 15:00:00,34.0,34.01,33.94,34.0,120800.0,32.6135,32.6231,32.5559,32.6135,120800.0
2011-05-31 15:30:00,34.0,34.13,33.95,34.04,255800.0,32.6135,32.7382,32.5655,32.6519,255800.0
2011-06-01 09:30:00,34.07,34.07,33.81,33.83,41500.0,32.6806,32.6806,32.4312,32.4504,41500.0
2011-06-01 10:00:00,33.83,34.0,33.79,33.98,190200.0,32.4504,32.6135,32.412,32.5943,190200.0
2011-06-01 10:30:00,33.98,34.0,33.96,34.0,68400.0,32.5943,32.6135,32.5751,32.6135,68400.0
2011-06-01 11:00:00,34.0,34.01,33.98,34.01,130500.0,32.6135,32.6231,32.5943,32.6231,130500.0
2011-06-01 11:30:00,34.01,34.05,33.98,34.05,532600.0,32.6231,32.6614,32.5943,32.6614,532600.0
2011-06-01 12:00:00,34.04,34.06,33.91,33.99,59800.0,32.6519,32.671,32.5272,32.6039,59800.0
2011-06-01 12:30:00,33.98,34.01,33.95,33.99,37300.0,32.5943,32.6231,32.5655,32.6039,37300.0
2011-06-01 13:00:00,34.0,34.01,33.96,33.96,450300.0,32.6135,32.6231,32.5751,32.5751,450300.0
2011-06-01 13:30:00,33.96,34.0,33.96,33.98,56800.0,32.5751,32.6135,32.5751,32.5943,56800.0
2011-06-01 14:00:00,33.98,34.0,33.96,33.99,69900.0,32.5943,32.6135,32.5751,32.6039,69900.0
2011-06-01 14:30:00,33.99,34.03,33.89,33.93,304800.0,32.6039,32.6423,32.508,32.5463,304800.0
2011-06-01 15:00:00,33.93,34.05,33.92,34.03,129300.0,32.5463,32.6614,32.5367,32.6423,129300.0
2011-06-01 15:30:00,34.03,34.11,33.92,33.92,358500.0,32.6423,32.719,32.5367,32.5367,358500.0
2011-06-02 09:30:00,33.86,34.3,33.71,34.09,84300.0,32.4792,32.9012,32.3353,32.6998,84300.0
2011-06-02 10:00:00,34.06,34.4,34.06,34.31,128000.0,32.671,32.9972,32.671,32.9108,128000.0
2011-06-02 10:30:00,34.3,34.31,34.18,34.27,47700.0,32.9012,32.9108,32.7861,32.8725,47700.0
2011-06-02 11:00:00,34.26,34.26,34.1,34.11,37800.0,32.8629,32.8629,32.7094,32.719,37800.0
2011-06-02 11:30:00,34.1,34.14,34.03,34.04,54500.0,32.7094,32.7478,32.6423,32.6519,54500.0
2011-06-02 12:00:00,34.04,34.08,34.02,34.04,20400.0,32.6519,32.6902,32.6327,32.6519,20400.0
2011-06-02 12:30:00,34.03,34.04,33.98,34.02,30800.0,32.6423,32.6519,32.5943,32.6327,30800.0
2011-06-02 13:00:00,34.02,34.02,33.96,34.0,39900.0,32.6327,32.6327,32.5751,32.6135,39900.0
2011-06-02 13:30:00,34.0,34.15,33.99,34.15,50400.0,32.6135,32.7574,32.6039,32.7574,50400.0
2011-06-02 14:00:00,34.15,34.2,34.0,34.04,52500.0,32.7574,32.8053,32.6135,32.6519,52500.0
2011-06-02 14:30:00,34.05,34.06,34.01,34.05,34300.0,32.6614,32.671,32.6231,32.6614,34300.0
2011-06-02 15:00:00,34.04,34.09,34.01,34.09,56400.0,32.6519,32.6998,32.6231,32.6998,56400.0
2011-06-02 15:30:00,34.08,34.11,34.03,34.08,79600.0,32.6902,32.719,32.6423,32.6902,79600.0
2011-06-03 09:30:00,33.89,34.0,33.7,33.87,91000.0,32.508,32.6135,32.3257,32.4888,91000.0
2011-06-03 10:00:00,33.87,34.03,33.87,34.01,85800.0,32.4888,32.6423,32.4888,32.6231,85800.0
2011-06-03 10:30:00,34.01,34.12,34.01,34.12,71200.0,32.6231,32.7286,32.6231,32.7286,71200.0
2011-06-03 11:00:00,34.11,34.11,34.0,34.03,69900.0,32.719,32.719,32.6135,32.6423,69900.0
2011-06-03 11:30:00,34.02,34.07,34.01,34.07,31700.0,32.6327,32.6806,32.6231,32.6806,31700.0
2011-06-03 12:00:00,34.06,34.08,34.04,34.05,29300.0,32.671,32.6902,32.6519,32.6614,29300.0
2011-06-03 12:30:00,34.06,34.07,34.04,34.05,29300.0,32.671,32.6806,32.6519,32.6614,29300.0
2011-06-03 13:00:00,34.04,34.07,34.04,34.06,27400.0,32.6519,32.6806,32.6519,32.671,27400.0
2011-06-03 13:30:00,34.06,34.08,34.05,34.07,35200.0,32.671,32.6902,32.6614,32.6806,35200.0
2011-06-03 14:00:00,34.06,34.1,34.05,34.09,40500.0,32.671,32.7094,32.6614,32.6998,40500.0
2011-06-03 14:30:00,34.08,34.11,34.05,34.09,75500.0,32.6902,32.719,32.6614,32.6998,75500.0
2011-06-03 15:00:00,34.08,34.09,34.07,34.08,80500.0,32.6902,32.6998,32.6806,32.6902,80500.0
2011-06-03 15:30:00,34.09,34.19,34.08,34.14,180400.0,32.6998,32.7957,32.6902,32.7478,180400.0
2011-06-06 09:30:00,33.97,34.05,33.9,33.94,62500.0,32.5847,32.6614,32.5176,32.5559,62500.0
2011-06-06 10:00:00,33.95,33.95,33.78,33.83,51000.0,32.5655,32.5655,32.4025,32.4504,51000.0
2011-06-06 10:30:00,33.82,34.0,33.82,33.98,49600.0,32.4408,32.6135,32.4408,32.5943,49600.0
2011-06-06 11:00:00,33.99,34.03,33.96,34.0,42000.0,32.6039,32.6423,32.5751,32.6135,42000.0
2011-06-06 11:30:00,33.99,34.01,33.97,33.99,52500.0,32.6039,32.6231,32.5847,32.6039,52500.0
2011-06-06 12:00:00,33.98,34.05,33.9,34.01,93300.0,32.5943,32.6614,32.5176,32.6231,93300.0
2011-06-06 12:30:00,34.0,34.02,33.99,34.02,96400.0,32.6135,32.6327,32.6039,32.6327,96400.0
2011-06-06 13:00:00,34.02,34.05,33.99,34.02,38800.0,32.6327,32.6614,32.6039,32.6327,38800.0
2011-06-06 13:30:00,34.02,34.06,33.97,34.0,67800.0,32.6327,32.671,32.5847,32.6135,67800.0
2011-06-06 14:00:00,34.01,34.02,33.98,33.99,27000.0,32.6231,32.6327,32.5943,32.6039,27000.0
2011-06-06 14:30:00,33.98,34.02,33.97,33.98,43200.0,32.5943,32.6327,32.5847,32.5943,43200.0
2011-06-06 15:00:00,33.97,33.98,33.86,33.89,76400.0,32.5847,32.5943,32.4792,32.508,76400.0
2011-06-06 15:30:00,33.89,34.09,33.89,34.07,158400.0,32.508,32.6998,32.508,32.6806,158400.0
2011-06-07 09:30:00,34.03,34.03,33.81,33.86,27300.0,32.6423,32.6423,32.4312,32.4792,27300.0
2011-06-07 10:00:00,33.86,33.9,33.85,33.9,27500.0,32.4792,32.5176,32.4696,32.5176,27500.0
2011-06-07 10:30:00,33.89,33.94,33.86,33.86,22400.0,32.508,32.5559,32.4792,32.4792,22400.0
2011-06-07 11:00:00,33.87,33.87,33.6,33.61,64800.0,32.4888,32.4888,32.2298,32.2394,64800.0
2011-06-07 11:30:00,33.61,33.61,33.53,33.55,51300.0,32.2394,32.2394,32.1626,32.1818,51300.0
2011-06-07 12:00:00,33.55,33.56,33.5,33.55,47900.0,32.1818,32.1914,32.1339,32.1818,47900.0
2011-06-07 12:30:00,33.55,33.58,33.5,33.58,29300.0,32.1818,32.2106,32.1339,32.2106,29300.0
2011-06-07 13:00:00,33.59,33.62,33.56,33.59,29500.0,32.2202,32.249,32.1914,32.2202,29500.0
2011-06-07 13:30:00,33.6,33.65,33.59,33.65,30600.0,32.2298,32.2778,32.2202,32.2778,30600.0
2011-06-07 14:00:00,33.65,33.74,33.65,33.69,49400.0,32.2778,32.3641,32.2778,32.3161,49400.0
2011-06-07 14:30:00,33.68,33.7,33.62,33.63,82000.0,32.3065,32.3257,32.249,32.2586,82000.0
2011-06-07 15:00:00,33.63,33.66,33.6,33.63,77300.0,32.2586,32.2873,32.2298,32.2586,77300.0
2011-06-07 15:30:00,33.62,33.66,33.56,33.6,109200.0,32.249,32.2873,32.1914,32.2298,109200.0
2011-06-08 09:30:00,33.56,33.68,33.46,33.52,32000.0,32.1914,32.3065,32.0955,32.1531,32000.0
2011-06-08 10:00:00,33.52,33.53,33.47,33.52,35500.0,32.1531,32.1626,32.1051,32.1531,35500.0
2011-06-08 10:30:00,33.5,33.55,33.49,33.53,13700.0,32.1339,32.1818,32.1243,32.1626,13700.0
2011-06-08 11:00:00,33.53,33.57,33.48,33.48,19400.0,32.1626,32.201,32.1147,32.1147,19400.0
2011-06-08 11:30:00,33.48,33.55,33.48,33.54,17800.0,32.1147,32.1818,32.1147,32.1722,17800.0
2011-06-08 12:00:00,33.53,33.54,33.46,33.48,32300.0,32.1626,32.1722,32.0955,32.1147,32300.0
2011-06-08 12:30:00,33.47,33.53,33.47,33.53,119300.0,32.1051,32.1626,32.1051,32.1626,119300.0
2011-06-08 13:00:00,33.53,33.57,33.51,33.53,55200.0,32.1626,32.201,32.1435,32.1626,55200.0
2011-06-08 13:30:00,33.53,33.53,33.5,33.51,57600.0,32.1626,32.1626,32.1339,32.1435,57600.0
2011-06-08 14:00:00,33.5,33.52,33.49,33.51,41400.0,32.1339,32.1531,32.1243,32.1435,41400.0
2011-06-08 14:30:00,33.51,33.58,33.51,33.53,51900.0,32.1435,32.2106,32.1435,32.1626,51900.0
2011-06-08 15:00:00,33.54,33.55,33.51,33.52,60700.0,32.1722,32.1818,32.1435,32.1531,60700.0
2011-06-08 15:30:00,33.51,33.6,33.48,33.57,146700.0,32.1435,32.2298,32.1147,32.201,146700.0
2011-06-09 09:30:00,33.67,33.67,33.35,33.52,24500.0,32.2969,32.2969,31.99,32.1531,24500.0
2011-06-09 10:00:00,33.51,33.54,33.49,33.5,201400.0,32.1435,32.1722,32.1243,32.1339,201400.0
2011-06-09 10:30:00,33.5,33.56,33.47,33.52,33800.0,32.1339,32.1914,32.1051,32.1531,33800.0
2011-06-09 11:00:00,33.52,33.52,33.46,33.46,123700.0,32.1531,32.1531,32.0955,32.0955,123700.0
2011-06-09 11:30:00,33.47,33.51,33.47,33.5,24600.0,32.1051,32.1435,32.1051,32.1339,24600.0
2011-06-09 12:00:00,33.51,33.75,33.5,33.75,139300.0,32.1435,32.3737,32.1339,32.3737,139300.0
2011-06-09 12:30:00,33.76,33.83,33.76,33.83,32600.0,32.3833,32.4504,32.3833,32.4504,32600.0
2011-06-09 13:00:00,33.81,33.9,33.81,33.86,27000.0,32.4312,32.5176,32.4312,32.4792,27000.0
2011-06-09 13:30:00,33.85,33.86,33.73,33.74,24800.0,32.4696,32.4792,32.3545,32.3641,24800.0
2011-06-09 14:00:00,33.75,33.77,33.71,33.77,26800.0,32.3737,32.3929,32.3353,32.3929,26800.0
2011-06-09 14:30:00,33.77,33.77,33.76,33.77,23500.0,32.3929,32.3929,32.3833,32.3929,23500.0
2011-06-09 15:00:00,33.77,33.82,33.76,33.81,45700.0,32.3929,32.4408,32.3833,32.4312,45700.0
2011-06-09 15:30:00,33.81,33.89,33.8,33.89,129300.0,32.4312,32.508,32.4216,32.508,129300.0
2011-06-10 09:30:00,33.74,33.78,33.53,33.71,21700.0,32.3641,32.4025,32.1626,32.3353,21700.0
2011-06-10 10:00:00,33.72,33.73,33.62,33.7,28800.0,32.3449,32.3545,32.249,32.3257,28800.0
2011-06-10 10:30:00,33.7,33.7,33.57,33.6,21200.0,32.3257,32.3257,32.201,32.2298,21200.0
2011-06-10 11:00:00,33.61,33.64,33.54,33.63,30800.0,32.2394,32.2682,32.1722,32.2586,30800.0
2011-06-10 11:30:00,33.63,33.68,33.63,33.68,14100.0,32.2586,32.3065,32.2586,32.3065,14100.0
2011-06-10 12:00:00,33.68,33.77,33.67,33.77,34200.0,32.3065,32.3929,32.2969,32.3929,34200.0
2011-06-10 12:30:00,33.76,33.81,33.74,33.81,26700.0,32.3833,32.4312,32.3641,32.4312,26700.0
2011-06-10 13:00:00,33.8,33.9,33.76,33.84,127800.0,32.4216,32.5176,32.3833,32.46,127800.0
2011-06-10 13:30:00,33.84,33.85,33.7,33.73,22700.0,32.46,32.4696,32.3257,32.3545,22700.0
2011-06-10 14:00:00,33.73,33.78,33.71,33.72,78500.0,32.3545,32.4025,32.3353,32.3449,78500.0
2011-06-10 14:30:00,33.71,33.72,33.69,33.7,59700.0,32.3353,32.3449,32.3161,32.3257,59700.0
2011-06-10 15:00:00,33.7,33.7,33.67,33.67,43500.0,32.3257,32.3257,32.2969,32.2969,43500.0
2011-06-10 15:30:00,33.68,33.73,33.62,33.7,203600.0,32.3065,32.3545,32.249,32.3257,203600.0
2011-06-13 09:30:00,33.69,33.72,33.61,33.66,26600.0,32.3161,32.3449,32.2394,32.2873,26600.0
2011-06-13 10:00:00,33.65,33.66,33.52,33.59,47100.0,32.2778,32.2873,32.1531,32.2202,47100.0
2011-06-13 10:30:00,33.6,33.68,33.58,33.68,26500.0,32.2298,32.3065,32.2106,32.3065,26500.0
2011-06-13 11:00:00,33.67,33.67,33.56,33.63,23400.0,32.2969,32.2969,32.1914,32.2586,23400.0
2011-06-13 11:30:00,33.64,33.7,33.64,33.66,26500.0,32.2682,32.3257,32.2682,32.2873,26500.0
2011-06-13 12:00:00,33.65,33.67,33.61,33.63,17900.0,32.2778,32.2969,32.2394,32.2586,17900.0
2011-06-13 12:30:00,33.63,33.68,33.62,33.67,19900.0,32.2586,32.3065,32.249,32.2969,19900.0
2011-06-13 13:00:00,33.67,33.7,33.61,33.67,29100.0,32.2969,32.3257,32.2394,32.2969,29100.0
2011-06-13 13:30:00,33.67,33.8,33.66,33.8,54000.0,32.2969,32.4216,32.2873,32.4216,54000.0
2011-06-13 14:00:00,33.8,33.8,33.76,33.76,42000.0,32.4216,32.4216,32.3833,32.3833,42000.0
2011-06-13 14:30:00,33.77,33.77,33.61,33.61,110200.0,32.3929,32.3929,32.2394,32.2394,110200.0
2011-06-13 15:00:00,33.62,33.62,33.55,33.59,88500.0,32.249,32.249,32.1818,32.2202,88500.0
2011-06-13 15:30:00,33.59,33.59,33.52,33.55,88700.0,32.2202,32.2202,32.1531,32.1818,88700.0
2011-06-14 09:30:00,33.79,33.79,33.51,33.51,315500.0,32.412,32.412,32.1435,32.1435,315500.0
2011-06-14 10:00:00,33.51,33.59,33.49,33.51,90000.0,32.1435,32.2202,32.1243,32.1435,90000.0
2011-06-14 10:30:00,33.5,33.57,33.5,33.55,405100.0,32.1339,32.201,32.1339,32.1818,405100.0
2011-06-14 11:00:00,33.55,33.56,33.51,33.55,45800.0,32.1818,32.1914,32.1435,32.1818,45800.0
2011-06-14 11:30:00,33.55,33.56,33.5,33.56,36000.0,32.1818,32.1914,32.1339,32.1914,36000.0
2011-06-14 12:00:00,33.55,33.63,33.54,33.62,26400.0,32.1818,32.2586,32.1722,32.249,26400.0
2011-06-14 12:30:00,33.63,33.65,33.62,33.64,12500.0,32.2586,32.2778,32.249,32.2682,12500.0
2011-06-14 13:00:00,33.64,33.7,33.62,33.7,37300.0,32.2682,32.3257,32.249,32.3257,37300.0
2011-06-14 13:30:00,33.7,33.73,33.69,33.73,15600.0,32.3257,32.3545,32.3161,32.3545,15600.0
2011-06-14 14:00:00,33.73,33.85,33.73,33.85,31400.0,32.3545,32.4696,32.3545,32.4696,31400.0
2011-06-14 14:30:00,33.84,33.86,33.82,33.85,35100.0,32.46,32.4792,32.4408,32.4696,35100.0
2011-06-14 15:00:00,33.85,33.88,33.84,33.88,31600.0,32.4696,32.4984,32.46,32.4984,31600.0
2011-06-14 15:30:00,33.88,33.88,33.82,33.82,89700.0,32.4984,32.4984,32.4408,32.4408,89700.0
2011-06-15 09:30:00,33.57,33.57,33.4,33.52,73500.0,32.201,32.201,32.038,32.1531,73500.0
2011-06-15 10:00:00,33.52,33.6,33.49,33.51,68000.0,32.1531,32.2298,32.1243,32.1435,68000.0
2011-06-15 10:30:00,33.51,33.55,33.5,33.52,52100.0,32.1435,32.1818,32.1339,32.1531,52100.0
2011-06-15 11:00:00,33.51,33.52,33.5,33.5,65100.0,32.1435,32.1531,32.1339,32.1339,65100.0
2011-06-15 11:30:00,33.51,33.54,33.47,33.51,118900.0,32.1435,32.1722,32.1051,32.1435,118900.0
2011-06-15 12:00:00,33.5,33.53,33.48,33.51,98300.0,32.1339,32.1626,32.1147,32.1435,98300.0
2011-06-15 12:30:00,33.51,33.54,33.49,33.5,142500.0,32.1435,32.1722,32.1243,32.1339,142500.0
2011-06-15 13:00:00,33.51,33.6,33.48,33.6,67600.0,32.1435,32.2298,32.1147,32.2298,67600.0
2011-06-15 13:30:00,33.59,33.64,33.56,33.62,44400.0,32.2202,32.2682,32.1914,32.249,44400.0
2011-06-15 14:00:00,33.63,33.74,33.61,33.64,48100.0,32.2586,32.3641,32.2394,32.2682,48100.0
2011-06-15 14:30:00,33.63,33.78,33.62,33.7,109800.0,32.2586,32.4025,32.249,32.3257,109800.0
2011-06-15 15:00:00,33.7,33.73,33.58,33.69,107400.0,32.3257,32.3545,32.2106,32.3161,107400.0
2011-06-15 15:30:00,33.7,33.85,33.68,33.82,148700.0,32.3257,32.4696,32.3065,32.4408,148700.0
2011-06-16 09:30:00,33.88,34.07,33.7,34.04,52900.0,32.4984,32.6806,32.3257,32.6519,52900.0
2011-06-16 10:00:00,34.03,34.04,33.97,34.01,120400.0,32.6423,32.6519,32.5847,32.6231,120400.0
2011-06-16 10:30:00,34.02,34.04,34.0,34.0,31700.0,32.6327,32.6519,32.6135,32.6135,31700.0
2011-06-16 11:00:00,34.0,34.02,33.99,34.01,85800.0,32.6135,32.6327,32.6039,32.6231,85800.0
2011-06-16 11:30:00,34.0,34.02,33.99,34.01,33200.0,32.6135,32.6327,32.6039,32.6231,33200.0
2011-06-16 12:00:00,34.0,34.02,33.99,34.02,72600.0,32.6135,32.6327,32.6039,32.6327,72600.0
2011-06-16 12:30:00,34.02,34.03,34.0,34.01,18600.0,32.6327,32.6423,32.6135,32.6231,18600.0
2011-06-16 13:00:00,34.02,34.02,33.95,34.0,61200.0,32.6327,32.6327,32.5655,32.6135,61200.0
2011-06-16 13:30:00,34.0,34.02,33.98,33.99,97500.0,32.6135,32.6327,32.5943,32.6039,97500.0
2011-06-16 14:00:00,33.99,34.0,33.95,33.99,63300.0,32.6039,32.6135,32.5655,32.6039,63300.0
2011-06-16 14:30:00,33.99,33.99,33.87,33.93,87400.0,32.6039,32.6039,32.4888,32.5463,87400.0
2011-06-16 15:00:00,33.94,33.99,33.93,33.99,44100.0,32.5559,32.6039,32.5463,32.6039,44100.0
2011-06-16 15:30:00,33.98,34.05,33.95,34.05,162700.0,32.5943,32.6614,32.5655,32.6614,162700.0
2011-06-17 09:30:00,34.1,34.19,33.82,33.84,55500.0,32.7094,32.7957,32.4408,32.46,55500.0
2011-06-17 10:00:00,33.85,33.91,33.77,33.88,44500.0,32.4696,32.5272,32.3929,32.4984,44500.0
2011-06-17 10:30:00,33.9,33.99,33.89,33.97,14400.0,32.5176,32.6039,32.508,32.5847,14400.0
2011-06-17 11:00:00,33.97,33.97,33.84,33.85,20000.0,32.5847,32.5847,32.46,32.4696,20000.0
2011-06-17 11:30:00,33.84,33.87,33.82,33.83,22800.0,32.46,32.4888,32.4408,32.4504,22800.0
2011-06-17 12:00:00,33.84,34.0,33.84,33.99,41100.0,32.46,32.6135,32.46,32.6039,41100.0
2011-06-17 12:30:00,34.0,34.07,33.98,34.06,77200.0,32.6135,32.6806,32.5943,32.671,77200.0
2011-06-17 13:00:00,34.07,34.12,34.0,34.03,61100.0,32.6806,32.7286,32.6135,32.6423,61100.0
2011-06-17 13:30:00,34.03,34.04,34.02,34.02,25400.0,32.6423,32.6519,32.6327,32.6327,25400.0
2011-06-17 14:00:00,34.02,34.02,33.9,33.92,41200.0,32.6327,32.6327,32.5176,32.5367,41200.0
2011-06-17 14:30:00,33.92,33.96,33.9,33.93,17900.0,32.5367,32.5751,32.5176,32.5463,17900.0
2011-06-17 15:00:00,33.92,33.93,33.82,33.87,88900.0,32.5367,32.5463,32.4408,32.4888,88900.0
2011-06-17 15:30:00,33.87,33.96,33.85,33.86,167600.0,32.4888,32.5751,32.4696,32.4792,167600.0
2011-06-20 09:30:00,33.72,33.82,33.64,33.79,32200.0,32.3449,32.4408,32.2682,32.412,32200.0
2011-06-20 10:00:00,33.78,33.79,33.71,33.75,75200.0,32.4025,32.412,32.3353,32.3737,75200.0
2011-06-20 10:30:00,33.75,33.81,33.74,33.75,27700.0,32.3737,32.4312,32.3641,32.3737,27700.0
2011-06-20 11:00:00,33.75,33.8,33.75,33.79,22600.0,32.3737,32.4216,32.3737,32.412,22600.0
2011-06-20 11:30:00,33.78,33.85,33.77,33.84,20900.0,32.4025,32.4696,32.3929,32.46,20900.0
2011-06-20 12:00:00,33.85,33.95,33.85,33.95,71400.0,32.4696,32.5655,32.4696,32.5655,71400.0
2011-06-20 12:30:00,33.96,34.05,33.96,33.98,25900.0,32.5751,32.6614,32.5751,32.5943,25900.0
2011-06-20 13:00:00,33.98,34.01,33.94,33.99,19500.0,32.5943,32.6231,32.5559,32.6039,19500.0
2011-06-20 13:30:00,33.99,33.99,33.9,33.91,22300.0,32.6039,32.6039,32.5176,32.5272,22300.0
2011-06-20 14:00:00,33.9,33.92,33.88,33.89,31900.0,32.5176,32.5367,32.4984,32.508,31900.0
2011-06-20 14:30:00,33.88,33.96,33.88,33.9,58600.0,32.4984,32.5751,32.4984,32.5176,58600.0
2011-06-20 15:00:00,33.89,33.9,33.84,33.87,57400.0,32.508,32.5176,32.46,32.4888,57400.0
2011-06-20 15:30:00,33.87,33.95,33.85,33.94,123800.0,32.4888,32.5655,32.4696,32.5559,123800.0
2011-06-21 09:30:00,34.0,34.1,33.69,34.02,52200.0,32.6135,32.7094,32.3161,32.6327,52200.0
2011-06-21 10:00:00,34.02,34.15,34.01,34.1,82400.0,32.6327,32.7574,32.6231,32.7094,82400.0
2011-06-21 10:30:00,34.1,34.16,34.08,34.11,32300.0,32.7094,32.767,32.6902,32.719,32300.0
2011-06-21 11:00:00,34.1,34.12,34.08,34.12,29200.0,32.7094,32.7286,32.6902,32.7286,29200.0
2011-06-21 11:30:00,34.11,34.17,34.09,34.17,73200.0,32.719,32.7765,32.6998,32.7765,73200.0
2011-06-21 12:00:00,34.18,34.25,34.16,34.23,17600.0,32.7861,32.8533,32.767,32.8341,17600.0
2011-06-21 12:30:00,34.25,34.25,34.2,34.2,19500.0,32.8533,32.8533,32.8053,32.8053,19500.0
2011-06-21 13:00:00,34.2,34.21,34.11,34.14,31700.0,32.8053,32.8149,32.719,32.7478,31700.0
2011-06-21 13:30:00,34.15,34.15,34.09,34.1,37300.0,32.7574,32.7574,32.6998,32.7094,37300.0
2011-06-21 14:00:00,34.09,34.1,34.08,34.09,59400.0,32.6998,32.7094,32.6902,32.6998,59400.0
2011-06-21 14:30:00,34.09,34.1,34.06,34.09,99500.0,32.6998,32.7094,32.671,32.6998,99500.0
2011-06-21 15:00:00,34.09,34.09,33.99,34.01,90300.0,32.6998,32.6998,32.6039,32.6231,90300.0
2011-06-21 15:30:00,34.0,34.04,33.98,33.99,118500.0,32.6135,32.6519,32.5943,32.6039,118500.0
2011-06-22 09:30:00,33.77,34.03,33.77,34.0,39900.0,32.3929,32.6423,32.3929,32.6135,39900.0
2011-06-22 10:00:00,34.01,34.06,33.99,34.05,30800.0,32.6231,32.671,32.6039,32.6614,30800.0
2011-06-22 10:30:00,34.05,34.11,34.04,34.1,24400.0,32.6614,32.719,32.6519,32.7094,24400.0
2011-06-22 11:00:00,34.1,34.2,34.09,34.11,51000.0,32.7094,32.8053,32.6998,32.719,51000.0
2011-06-22 11:30:00,34.11,34.13,34.02,34.03,49700.0,32.719,32.7382,32.6327,32.6423,49700.0
2011-06-22 12:00:00,34.03,34.18,34.02,34.14,47200.0,32.6423,32.7861,32.6327,32.7478,47200.0
2011-06-22 12:30:00,34.14,34.2,34.05,34.18,115500.0,32.7478,32.8053,32.6614,32.7861,115500.0
2011-06-22 13:00:00,34.19,34.25,34.19,34.25,55300.0,32.7957,32.8533,32.7957,32.8533,55300.0
2011-06-22 13:30:00,34.25,34.35,34.24,34.35,51300.0,32.8533,32.9492,32.8437,32.9492,51300.0
2011-06-22 14:00:00,34.35,34.36,34.27,34.28,55400.0,32.9492,32.9588,32.8725,32.8821,55400.0
2011-06-22 14:30:00,34.27,34.29,34.2,34.2,68300.0,32.8725,32.8917,32.8053,32.8053,68300.0
2011-06-22 15:00:00,34.21,34.3,34.2,34.28,70600.0,32.8149,32.9012,32.8053,32.8821,70600.0
2011-06-22 15:30:00,34.29,34.29,34.16,34.2,96600.0,32.8917,32.8917,32.767,32.8053,96600.0
2011-06-23 09:30:00,33.9,34.11,33.77,33.92,82800.0,32.5176,32.719,32.3929,32.5367,82800.0
2011-06-23 10:00:00,33.9,34.03,33.9,33.96,33200.0,32.5176,32.6423,32.5176,32.5751,33200.0
2011-06-23 10:30:00,33.95,33.97,33.89,33.9,36000.0,32.5655,32.5847,32.508,32.5176,36000.0
2011-06-23 11:00:00,33.89,33.92,33.88,33.92,73000.0,32.508,32.5367,32.4984,32.5367,73000.0
2011-06-23 11:30:00,33.92,34.04,33.91,34.04,94500.0,32.5367,32.6519,32.5272,32.6519,94500.0
2011-06-23 12:00:00,34.03,34.08,34.0,34.05,43700.0,32.6423,32.6902,32.6135,32.6614,43700.0
2011-06-23 12:30:00,34.05,34.1,34.04,34.09,22500.0,32.6614,32.7094,32.6519,32.6998,22500.0
2011-06-23 13:00:00,34.09,34.1,34.05,34.08,33800.0,32.6998,32.7094,32.6614,32.6902,33800.0
2011-06-23 13:30:00,34.08,34.16,34.07,34.11,54800.0,32.6902,32.767,32.6806,32.719,54800.0
2011-06-23 14:00:00,34.11,34.11,34.01,34.04,29000.0,32.719,32.719,32.6231,32.6519,29000.0
2011-06-23 14:30:00,34.04,34.14,33.98,34.14,95300.0,32.6519,32.7478,32.5943,32.7478,95300.0
2011-06-23 15:00:00,34.15,34.27,34.11,34.24,253700.0,32.7574,32.8725,32.719,32.8437,253700.0
2011-06-23 15:30:00,34.23,34.35,34.19,34.35,238400.0,32.8341,32.9492,32.7957,32.9492,238400.0
2011-06-24 09:30:00,34.37,34.39,34.21,34.32,42000.0,32.9684,32.9876,32.8149,32.9204,42000.0
2011-06-24 10:00:00,34.31,34.32,34.15,34.15,24700.0,32.9108,32.9204,32.7574,32.7574,24700.0
2011-06-24 10:30:00,34.15,34.25,34.1,34.25,29400.0,32.7574,32.8533,32.7094,32.8533,29400.0
2011-06-24 11:00:00,34.26,34.26,34.2,34.21,14600.0,32.8629,32.8629,32.8053,32.8149,14600.0
2011-06-24 11:30:00,34.21,34.22,34.18,34.19,20100.0,32.8149,32.8245,32.7861,32.7957,20100.0
2011-06-24 12:00:00,34.19,34.2,34.18,34.19,14000.0,32.7957,32.8053,32.7861,32.7957,14000.0
2011-06-24 12:30:00,34.19,34.27,34.18,34.27,28800.0,32.7957,32.8725,32.7861,32.8725,28800.0
2011-06-24 13:00:00,34.27,34.28,34.23,34.26,18000.0,32.8725,32.8821,32.8341,32.8629,18000.0
2011-06-24 13:30:00,34.25,34.32,34.24,34.29,29800.0,32.8533,32.9204,32.8437,32.8917,29800.0
2011-06-24 14:00:00,34.29,34.29,34.25,34.29,22400.0,32.8917,32.8917,32.8533,32.8917,22400.0
2011-06-24 14:30:00,34.29,34.38,34.25,34.36,81500.0,32.8917,32.978,32.8533,32.9588,81500.0
2011-06-24 15:00:00,34.36,34.39,34.27,34.39,73500.0,32.9588,32.9876,32.8725,32.9876,73500.0
2011-06-24 15:30:00,34.39,34.39,33.91,34.07,538500.0,32.9876,32.9876,32.5272,32.6806,538500.0
2011-06-27 09:30:00,33.99,34.09,33.86,33.88,42300.0,32.6039,32.6998,32.4792,32.4984,42300.0
2011-06-27 10:00:00,33.89,33.99,33.86,33.98,34000.0,32.508,32.6039,32.4792,32.5943,34000.0
2011-06-27 10:30:00,33.98,33.99,33.97,33.98,27200.0,32.5943,32.6039,32.5847,32.5943,27200.0
2011-06-27 11:00:00,33.99,33.99,33.88,33.88,20700.0,32.6039,32.6039,32.4984,32.4984,20700.0
2011-06-27 11:30:00,33.89,33.93,33.89,33.92,21800.0,32.508,32.5463,32.508,32.5367,21800.0
2011-06-27 12:00:00,33.92,33.96,33.91,33.94,31100.0,32.5367,32.5751,32.5272,32.5559,31100.0
2011-06-27 12:30:00,33.94,33.96,33.94,33.95,13400.0,32.5559,32.5751,32.5559,32.5655,13400.0
2011-06-27 13:00:00,33.95,33.96,33.89,33.89,20500.0,32.5655,32.5751,32.508,32.508,20500.0
2011-06-27 13:30:00,33.9,33.91,33.89,33.9,21500.0,32.5176,32.5272,32.508,32.5176,21500.0
2011-06-27 14:00:00,33.91,33.97,33.9,33.96,24500.0,32.5272,32.5847,32.5176,32.5751,24500.0
2011-06-27 14:30:00,33.97,33.97,33.91,33.93,35000.0,32.5847,32.5847,32.5272,32.5463,35000.0
2011-06-27 15:00:00,33.92,33.92,33.91,33.91,49500.0,32.5367,32.5367,32.5272,32.5272,49500.0
2011-06-27 15:30:00,33.91,33.98,33.9,33.97,118800.0,32.5272,32.5943,32.5176,32.5847,118800.0
2011-06-28 09:30:00,33.97,34.93,33.9,34.13,34400.0,32.5847,33.5056,32.5176,32.7382,34400.0
2011-06-28 10:00:00,34.14,34.17,34.03,34.05,19600.0,32.7478,32.7765,32.6423,32.6614,19600.0
2011-06-28 10:30:00,34.06,34.14,34.04,34.04,23000.0,32.671,32.7478,32.6519,32.6519,23000.0
2011-06-28 11:00:00,34.02,34.05,34.01,34.02,19400.0,32.6327,32.6614,32.6231,32.6327,19400.0
2011-06-28 11:30:00,34.01,34.02,34.0,34.02,9800.0,32.6231,32.6327,32.6135,32.6327,9800.0
2011-06-28 12:00:00,34.01,34.08,34.01,34.05,21300.0,32.6231,32.6902,32.6231,32.6614,21300.0
2011-06-28 12:30:00,34.05,34.07,34.05,34.06,11100.0,32.6614,32.6806,32.6614,32.671,11100.0
2011-06-28 13:00:00,34.07,34.1,34.06,34.08,75200.0,32.6806,32.7094,32.671,32.6902,75200.0
2011-06-28 13:30:00,34.08,34.13,34.08,34.13,19100.0,32.6902,32.7382,32.6902,32.7382,19100.0
2011-06-28 14:00:00,34.13,34.14,34.1,34.12,16600.0,32.7382,32.7478,32.7094,32.7286,16600.0
2011-06-28 14:30:00,34.12,34.15,34.12,34.15,34600.0,32.7286,32.7574,32.7286,32.7574,34600.0
2011-06-28 15:00:00,34.14,34.23,34.14,34.23,41500.0,32.7478,32.8341,32.7478,32.8341,41500.0
2011-06-28 15:30:00,34.23,34.29,34.22,34.26,94400.0,32.8341,32.8917,32.8245,32.8629,94400.0
2011-06-29 09:30:00,34.43,34.43,34.25,34.31,18200.0,33.0259,33.0259,32.8533,32.9108,18200.0
2011-06-29 10:00:00,34.32,34.36,34.24,34.24,41600.0,32.9204,32.9588,32.8437,32.8437,41600.0
2011-06-29 10:30:00,34.25,34.31,34.23,34.31,53600.0,32.8533,32.9108,32.8341,32.9108,53600.0
2011-06-29 11:00:00,34.31,34.32,34.3,34.31,28100.0,32.9108,32.9204,32.9012,32.9108,28100.0
2011-06-29 11:30:00,34.3,34.37,34.3,34.36,26600.0,32.9012,32.9684,32.9012,32.9588,26600.0
2011-06-29 12:00:00,34.35,34.36,34.33,34.36,9000.0,32.9492,32.9588,32.93,32.9588,9000.0
2011-06-29 12:30:00,34.35,34.35,34.3,34.3,19500.0,32.9492,32.9492,32.9012,32.9012,19500.0
2011-06-29 13:00:00,34.3,34.33,34.3,34.33,12400.0,32.9012,32.93,32.9012,32.93,12400.0
2011-06-29 13:30:00,34.33,34.35,34.3,34.3,10000.0,32.93,32.9492,32.9012,32.9012,10000.0
2011-06-29 14:00:00,34.3,34.32,34.27,34.32,25500.0,32.9012,32.9204,32.8725,32.9204,25500.0
2011-06-29 14:30:00,34.33,34.36,34.3,34.32,25600.0,32.93,32.9588,32.9012,32.9204,25600.0
2011-06-29 15:00:00,34.32,34.4,34.31,34.4,25800.0,32.9204,32.9972,32.9108,32.9972,25800.0
2011-06-29 15:30:00,34.4,34.43,34.35,34.4,92600.0,32.9972,33.0259,32.9492,32.9972,92600.0
2011-06-30 09:30:00,34.5,34.66,34.36,34.66,58500.0,33.0931,33.2466,32.9588,33.2466,58500.0
2011-06-30 10:00:00,34.65,34.78,34.65,34.78,22000.0,33.237,33.3617,33.237,33.3617,22000.0
2011-06-30 10:30:00,34.8,34.82,34.76,34.78,28300.0,33.3809,33.4,33.3425,33.3617,28300.0
2011-06-30 11:00:00,34.78,34.79,34.77,34.78,26700.0,33.3617,33.3713,33.3521,33.3617,26700.0
2011-06-30 11:30:00,34.78,34.86,34.77,34.78,30200.0,33.3617,33.4384,33.3521,33.3617,30200.0
2011-06-30 12:00:00,34.77,34.82,34.77,34.79,43100.0,33.3521,33.4,33.3521,33.3713,43100.0
2011-06-30 12:30:00,34.79,34.79,34.62,34.62,70000.0,33.3713,33.3713,33.2082,33.2082,70000.0
2011-06-30 13:00:00,34.63,34.72,34.61,34.69,43700.0,33.2178,33.3041,33.1986,33.2753,43700.0
2011-06-30 13:30:00,34.7,34.72,34.67,34.69,22300.0,33.2849,33.3041,33.2562,33.2753,22300.0
2011-06-30 14:00:00,34.69,34.7,34.64,34.64,16500.0,33.2753,33.2849,33.2274,33.2274,16500.0
2011-06-30 14:30:00,34.64,34.68,34.59,34.6,48500.0,33.2274,33.2658,33.1794,33.189,48500.0
2011-06-30 15:00:00,34.6,34.6,34.55,34.57,64900.0,33.189,33.189,33.1411,33.1602,64900.0
2011-06-30 15:30:00,34.57,34.68,34.56,34.63,132700.0,33.1602,33.2658,33.1506,33.2178,132700.0
2011-07-01 09:30:00,34.68,34.81,34.57,34.62,58000.0,33.2658,33.3905,33.1602,33.2082,58000.0
2011-07-01 10:00:00,34.63,34.74,34.63,34.74,86500.0,33.2178,33.3233,33.2178,33.3233,86500.0
2011-07-01 10:30:00,34.72,34.88,34.69,34.76,140500.0,33.3041,33.4576,33.2753,33.3425,140500.0
2011-07-01 11:00:00,34.77,34.87,34.72,34.86,27300.0,33.3521,33.448,33.3041,33.4384,27300.0
2011-07-01 11:30:00,34.87,34.94,34.87,34.93,44500.0,33.448,33.5151,33.448,33.5056,44500.0
2011-07-01 12:00:00,34.94,34.98,34.86,34.93,39900.0,33.5151,33.5535,33.4384,33.5056,39900.0
2011-07-01 12:30:00,34.93,34.97,34.92,34.95,26700.0,33.5056,33.5439,33.496,33.5247,26700.0
2011-07-01 13:00:00,34.95,34.97,34.95,34.97,15200.0,33.5247,33.5439,33.5247,33.5439,15200.0
2011-07-01 13:30:00,34.98,34.99,34.89,34.89,39300.0,33.5535,33.5631,33.4672,33.4672,39300.0
2011-07-01 14:00:00,34.89,34.89,34.81,34.82,38800.0,33.4672,33.4672,33.3905,33.4,38800.0
2011-07-01 14:30:00,34.82,34.92,34.81,34.91,113000.0,33.4,33.496,33.3905,33.4864,113000.0
2011-07-01 15:00:00,34.91,34.91,34.86,34.88,28500.0,33.4864,33.4864,33.4384,33.4576,28500.0
2011-07-01 15:30:00,34.88,34.93,34.86,34.93,57900.0,33.4576,33.5056,33.4384,33.5056,57900.0
2011-07-05 09:30:00,34.97,34.97,34.7,34.74,39300.0,33.5439,33.5439,33.2849,33.3233,39300.0
2011-07-05 10:00:00,34.74,34.78,34.64,34.7,60200.0,33.3233,33.3617,33.2274,33.2849,60200.0
2011-07-05 10:30:00,34.7,34.71,34.61,34.65,41500.0,33.2849,33.2945,33.1986,33.237,41500.0
2011-07-05 11:00:00,34.65,34.65,34.56,34.6,77600.0,33.237,33.237,33.1506,33.189,77600.0
2011-07-05 11:30:00,34.6,34.61,34.56,34.57,33400.0,33.189,33.1986,33.1506,33.1602,33400.0
2011-07-05 12:00:00,34.58,34.67,34.57,34.66,26900.0,33.1698,33.2562,33.1602,33.2466,26900.0
2011-07-05 12:30:00,34.66,34.66,34.62,34.63,15000.0,33.2466,33.2466,33.2082,33.2178,15000.0
2011-07-05 13:00:00,34.63,34.65,34.62,34.63,14200.0,33.2178,33.237,33.2082,33.2178,14200.0
2011-07-05 13:30:00,34.64,34.65,34.63,34.65,21200.0,33.2274,33.237,33.2178,33.237,21200.0
2011-07-05 14:00:00,34.65,34.65,34.58,34.6,34000.0,33.237,33.237,33.1698,33.189,34000.0
2011-07-05 14:30:00,34.6,34.64,34.58,34.6,50500.0,33.189,33.2274,33.1698,33.189,50500.0
2011-07-05 15:00:00,34.6,34.64,34.59,34.63,90900.0,33.189,33.2274,33.1794,33.2178,90900.0
2011-07-05 15:30:00,34.63,34.76,34.63,34.74,84500.0,33.2178,33.3425,33.2178,33.3233,84500.0
2011-07-06 09:30:00,34.76,34.87,34.55,34.83,28900.0,33.3425,33.448,33.1411,33.4096,28900.0
2011-07-06 10:00:00,34.83,34.9,34.82,34.9,24000.0,33.4096,33.4768,33.4,33.4768,24000.0
2011-07-06 10:30:00,34.9,34.99,34.89,34.96,20500.0,33.4768,33.5631,33.4672,33.5343,20500.0
2011-07-06 11:00:00,34.98,34.98,34.94,34.96,16700.0,33.5535,33.5535,33.5151,33.5343,16700.0
2011-07-06 11:30:00,34.96,35.04,34.95,35.04,60600.0,33.5343,33.6111,33.5247,33.6111,60600.0
2011-07-06 12:00:00,35.04,35.04,34.94,34.94,57100.0,33.6111,33.6111,33.5151,33.5151,57100.0
2011-07-06 12:30:00,34.94,35.01,34.94,35.01,34300.0,33.5151,33.5823,33.5151,33.5823,34300.0
2011-07-06 13:00:00,35.02,35.07,34.97,35.01,40000.0,33.5919,33.6398,33.5439,33.5823,40000.0
2011-07-06 13:30:00,35.01,35.07,35.0,35.06,22600.0,33.5823,33.6398,33.5727,33.6303,22600.0
2011-07-06 14:00:00,35.07,35.07,35.03,35.07,13500.0,33.6398,33.6398,33.6015,33.6398,13500.0
2011-07-06 14:30:00,35.06,35.07,34.93,34.95,39900.0,33.6303,33.6398,33.5056,33.5247,39900.0
2011-07-06 15:00:00,34.96,35.01,34.94,34.95,38300.0,33.5343,33.5823,33.5151,33.5247,38300.0
2011-07-06 15:30:00,34.95,35.04,34.9,34.98,94600.0,33.5247,33.6111,33.4768,33.5535,94600.0
2011-07-07 09:30:00,35.09,35.26,34.99,35.24,59700.0,33.659,33.8221,33.5631,33.8029,59700.0
2011-07-07 10:00:00,35.25,35.25,35.16,35.21,19000.0,33.8125,33.8125,33.7262,33.7741,19000.0
2011-07-07 10:30:00,35.21,35.26,35.21,35.26,10700.0,33.7741,33.8221,33.7741,33.8221,10700.0
2011-07-07 11:00:00,35.24,35.32,35.24,35.32,16500.0,33.8029,33.8797,33.8029,33.8797,16500.0
2011-07-07 11:30:00,35.32,35.35,35.31,35.34,6900.0,33.8797,33.9084,33.8701,33.8988,6900.0
2011-07-07 12:00:00,35.34,35.41,35.33,35.39,14300.0,33.8988,33.966,33.8892,33.9468,14300.0
2011-07-07 12:30:00,35.39,35.41,35.35,35.35,14900.0,33.9468,33.966,33.9084,33.9084,14900.0
2011-07-07 13:00:00,35.34,35.42,35.32,35.42,16400.0,33.8988,33.9756,33.8797,33.9756,16400.0
2011-07-07 13:30:00,35.41,35.42,35.39,35.39,13700.0,33.966,33.9756,33.9468,33.9468,13700.0
2011-07-07 14:00:00,35.39,35.41,35.33,35.34,65900.0,33.9468,33.966,33.8892,33.8988,65900.0
2011-07-07 14:30:00,35.33,35.33,35.2,35.24,84400.0,33.8892,33.8892,33.7645,33.8029,84400.0
2011-07-07 15:00:00,35.25,35.26,35.24,35.25,39700.0,33.8125,33.8221,33.8029,33.8125,39700.0
2011-07-07 15:30:00,35.26,35.26,35.1,35.15,93300.0,33.8221,33.8221,33.6686,33.7166,93300.0
2011-07-08 09:30:00,34.97,35.1,34.58,34.98,28400.0,33.5439,33.6686,33.1698,33.5535,28400.0
2011-07-08 10:00:00,34.97,34.98,34.89,34.89,14400.0,33.5439,33.5535,33.4672,33.4672,14400.0
2011-07-08 10:30:00,34.9,34.91,34.87,34.89,13100.0,33.4768,33.4864,33.448,33.4672,13100.0
2011-07-08 11:00:00,34.89,34.94,34.81,34.92,17300.0,33.4672,33.5151,33.3905,33.496,17300.0
2011-07-08 11:30:00,34.91,34.95,34.86,34.89,11900.0,33.4864,33.5247,33.4384,33.4672,11900.0
2011-07-08 12:00:00,34.89,34.9,34.85,34.87,18500.0,33.4672,33.4768,33.4288,33.448,18500.0
2011-07-08 12:30:00,34.87,34.93,34.87,34.91,9600.0,33.448,33.5056,33.448,33.4864,9600.0
2011-07-08 13:00:00,34.91,34.95,34.91,34.93,10700.0,33.4864,33.5247,33.4864,33.5056,10700.0
2011-07-08 13:30:00,34.94,34.94,34.87,34.89,10400.0,33.5151,33.5151,33.448,33.4672,10400.0
2011-07-08 14:00:00,34.9,34.9,34.85,34.85,8000.0,33.4768,33.4768,33.4288,33.4288,8000.0
2011-07-08 14:30:00,34.86,34.93,34.86,34.93,41200.0,33.4384,33.5056,33.4384,33.5056,41200.0
2011-07-08 15:00:00,34.93,34.94,34.88,34.89,14500.0,33.5056,33.5151,33.4576,33.4672,14500.0
2011-07-08 15:30:00,34.89,34.97,34.87,34.94,68200.0,33.4672,33.5439,33.448,33.5151,68200.0
2011-07-11 09:30:00,34.37,34.91,34.37,34.77,21800.0,32.9684,33.4864,32.9684,33.3521,21800.0
2011-07-11 10:00:00,34.77,34.79,34.73,34.74,18900.0,33.3521,33.3713,33.3137,33.3233,18900.0
2011-07-11 10:30:00,34.73,34.92,34.73,34.82,43900.0,33.3137,33.496,33.3137,33.4,43900.0
2011-07-11 11:00:00,34.8,34.8,34.64,34.65,35700.0,33.3809,33.3809,33.2274,33.237,35700.0
2011-07-11 11:30:00,34.65,34.65,34.57,34.57,22700.0,33.237,33.237,33.1602,33.1602,22700.0
2011-07-11 12:00:00,34.57,34.57,34.54,34.55,7000.0,33.1602,33.1602,33.1315,33.1411,7000.0
2011-07-11 12:30:00,34.55,34.55,34.48,34.49,32200.0,33.1411,33.1411,33.0739,33.0835,32200.0
2011-07-11 13:00:00,34.49,34.49,34.45,34.47,11100.0,33.0835,33.0835,33.0451,33.0643,11100.0
2011-07-11 13:30:00,34.48,34.55,34.48,34.55,8900.0,33.0739,33.1411,33.0739,33.1411,8900.0
2011-07-11 14:00:00,34.55,34.55,34.47,34.47,9300.0,33.1411,33.1411,33.0643,33.0643,9300.0
2011-07-11 14:30:00,34.47,34.5,34.42,34.45,15100.0,33.0643,33.0931,33.0164,33.0451,15100.0
2011-07-11 15:00:00,34.44,34.45,34.38,34.44,40100.0,33.0355,33.0451,32.978,33.0355,40100.0
2011-07-11 15:30:00,34.44,34.45,34.4,34.44,45200.0,33.0355,33.0451,32.9972,33.0355,45200.0
2011-07-12 09:30:00,34.34,34.53,34.34,34.4,16900.0,32.9396,33.1219,32.9396,32.9972,16900.0
2011-07-12 10:00:00,34.42,34.44,34.29,34.32,20500.0,33.0164,33.0355,32.8917,32.9204,20500.0
2011-07-12 10:30:00,34.34,34.38,34.29,34.29,22800.0,32.9396,32.978,32.8917,32.8917,22800.0
2011-07-12 11:00:00,34.29,34.29,34.17,34.17,38400.0,32.8917,32.8917,32.7765,32.7765,38400.0
2011-07-12 11:30:00,34.17,34.22,34.14,34.2,23300.0,32.7765,32.8245,32.7478,32.8053,23300.0
2011-07-12 12:00:00,34.2,34.27,34.2,34.26,32200.0,32.8053,32.8725,32.8053,32.8629,32200.0
2011-07-12 12:30:00,34.26,34.28,34.25,34.28,62000.0,32.8629,32.8821,32.8533,32.8821,62000.0
2011-07-12 13:00:00,34.28,34.3,34.27,34.28,42700.0,32.8821,32.9012,32.8725,32.8821,42700.0
2011-07-12 13:30:00,34.27,34.28,34.25,34.26,37700.0,32.8725,32.8821,32.8533,32.8629,37700.0
2011-07-12 14:00:00,34.27,34.29,34.24,34.26,38300.0,32.8725,32.8917,32.8437,32.8629,38300.0
2011-07-12 14:30:00,34.26,34.27,34.22,34.23,22300.0,32.8629,32.8725,32.8245,32.8341,22300.0
2011-07-12 15:00:00,34.22,34.24,34.14,34.16,86500.0,32.8245,32.8437,32.7478,32.767,86500.0
2011-07-12 15:30:00,34.17,34.2,34.02,34.06,99600.0,32.7765,32.8053,32.6327,32.671,99600.0
2011-07-13 09:30:00,34.2,34.33,34.03,34.22,28200.0,32.8053,32.93,32.6423,32.8245,28200.0
2011-07-13 10:00:00,34.21,34.41,34.2,34.4,40400.0,32.8149,33.0068,32.8053,32.9972,40400.0
2011-07-13 10:30:00,34.4,34.44,34.37,34.38,13300.0,32.9972,33.0355,32.9684,32.978,13300.0
2011-07-13 11:00:00,34.37,34.44,34.34,34.44,12400.0,32.9684,33.0355,32.9396,33.0355,12400.0
2011-07-13 11:30:00,34.44,34.47,34.42,34.46,15400.0,33.0355,33.0643,33.0164,33.0547,15400.0
2011-07-13 12:00:00,34.46,34.49,34.44,34.45,7100.0,33.0547,33.0835,33.0355,33.0451,7100.0
2011-07-13 12:30:00,34.45,34.46,34.4,34.41,9700.0,33.0451,33.0547,32.9972,33.0068,9700.0
2011-07-13 13:00:00,34.4,34.4,34.36,34.36,6600.0,32.9972,32.9972,32.9588,32.9588,6600.0
2011-07-13 13:30:00,34.37,34.38,34.34,34.35,4700.0,32.9684,32.978,32.9396,32.9492,4700.0
2011-07-13 14:00:00,34.35,34.37,34.34,34.36,8400.0,32.9492,32.9684,32.9396,32.9588,8400.0
2011-07-13 14:30:00,34.36,34.37,34.3,34.3,42500.0,32.9588,32.9684,32.9012,32.9012,42500.0
2011-07-13 15:00:00,34.3,34.3,34.1,34.11,56300.0,32.9012,32.9012,32.7094,32.719,56300.0
2011-07-13 15:30:00,34.11,34.2,34.08,34.12,52200.0,32.719,32.8053,32.6902,32.7286,52200.0
2011-07-14 09:30:00,34.19,34.29,34.05,34.27,43100.0,32.7957,32.8917,32.6614,32.8725,43100.0
2011-07-14 10:00:00,34.29,34.32,34.25,34.29,11900.0,32.8917,32.9204,32.8533,32.8917,11900.0
2011-07-14 10:30:00,34.29,34.29,34.12,34.12,10800.0,32.8917,32.8917,32.7286,32.7286,10800.0
2011-07-14 11:00:00,34.1,34.11,34.02,34.09,20500.0,32.7094,32.719,32.6327,32.6998,20500.0
2011-07-14 11:30:00,34.09,34.09,34.03,34.05,15100.0,32.6998,32.6998,32.6423,32.6614,15100.0
2011-07-14 12:00:00,34.05,34.05,33.91,33.91,9600.0,32.6614,32.6614,32.5272,32.5272,9600.0
2011-07-14 12:30:00,33.92,33.96,33.85,33.85,7700.0,32.5367,32.5751,32.4696,32.4696,7700.0
2011-07-14 13:00:00,33.87,33.87,33.74,33.77,9000.0,32.4888,32.4888,32.3641,32.3929,9000.0
2011-07-14 13:30:00,33.83,33.87,33.78,33.86,9700.0,32.4504,32.4888,32.4025,32.4792,9700.0
2011-07-14 14:00:00,33.87,33.9,33.74,33.76,8500.0,32.4888,32.5176,32.3641,32.3833,8500.0
2011-07-14 14:30:00,33.76,33.76,33.64,33.65,19700.0,32.3833,32.3833,32.2682,32.2778,19700.0
2011-07-14 15:00:00,33.66,33.68,33.6,33.6,38500.0,32.2873,32.3065,32.2298,32.2298,38500.0
2011-07-14 15:30:00,33.61,33.64,33.54,33.54,71100.0,32.2394,32.2682,32.1722,32.1722,71100.0
2011-07-15 09:30:00,33.63,33.66,33.35,33.37,77700.0,32.2586,32.2873,31.99,32.0092,77700.0
2011-07-15 10:00:00,33.37,33.51,33.36,33.41,38100.0,32.0092,32.1435,31.9996,32.0475,38100.0
2011-07-15 10:30:00,33.41,33.44,33.29,33.29,44200.0,32.0475,32.0763,31.9324,31.9324,44200.0
2011-07-15 11:00:00,33.29,33.34,33.21,33.32,64700.0,31.9324,31.9804,31.8557,31.9612,64700.0
2011-07-15 11:30:00,33.31,33.32,33.11,33.11,80100.0,31.9516,31.9612,31.7598,31.7598,80100.0
2011-07-15 12:00:00,33.11,33.23,33.1,33.22,72900.0,31.7598,31.8749,31.7502,31.8653,72900.0
2011-07-15 12:30:00,33.22,33.23,33.12,33.19,74300.0,31.8653,31.8749,31.7694,31.8365,74300.0
2011-07-15 13:00:00,33.2,33.31,33.19,33.3,56000.0,31.8461,31.9516,31.8365,31.942,56000.0
2011-07-15 13:30:00,33.3,33.33,33.22,33.22,68400.0,31.942,31.9708,31.8653,31.8653,68400.0
2011-07-15 14:00:00,33.22,33.31,33.22,33.26,73400.0,31.8653,31.9516,31.8653,31.9037,73400.0
2011-07-15 14:30:00,33.26,33.26,33.13,33.19,62900.0,31.9037,31.9037,31.779,31.8365,62900.0
2011-07-15 15:00:00,33.19,33.3,33.19,33.28,77800.0,31.8365,31.942,31.8365,31.9228,77800.0
2011-07-15 15:30:00,33.28,33.32,33.25,33.31,215300.0,31.9228,31.9612,31.8941,31.9516,215300.0
2011-07-18 09:30:00,33.19,33.42,33.02,33.25,22700.0,31.8365,32.0571,31.6734,31.8941,22700.0
2011-07-18 10:00:00,33.24,33.39,33.19,33.25,114500.0,31.8845,32.0284,31.8365,31.8941,114500.0
2011-07-18 10:30:00,33.26,33.39,33.25,33.39,46300.0,31.9037,32.0284,31.8941,32.0284,46300.0
2011-07-18 11:00:00,33.4,33.53,33.38,33.51,45200.0,32.038,32.1626,32.0188,32.1435,45200.0
2011-07-18 11:30:00,33.52,33.63,33.5,33.63,53100.0,32.1531,32.2586,32.1339,32.2586,53100.0
2011-07-18 12:00:00,33.63,33.69,33.6,33.66,93500.0,32.2586,32.3161,32.2298,32.2873,93500.0
2011-07-18 12:30:00,33.66,33.67,33.62,33.66,14400.0,32.2873,32.2969,32.249,32.2873,14400.0
2011-07-18 13:00:00,33.67,33.7,33.64,33.65,17900.0,32.2969,32.3257,32.2682,32.2778,17900.0
2011-07-18 13:30:00,33.66,33.74,33.65,33.74,21300.0,32.2873,32.3641,32.2778,32.3641,21300.0
2011-07-18 14:00:00,33.74,33.81,33.74,33.77,46800.0,32.3641,32.4312,32.3641,32.3929,46800.0
2011-07-18 14:30:00,33.77,33.78,33.71,33.73,43100.0,32.3929,32.4025,32.3353,32.3545,43100.0
2011-07-18 15:00:00,33.73,33.77,33.69,33.7,58300.0,32.3545,32.3929,32.3161,32.3257,58300.0
2011-07-18 15:30:00,33.7,33.76,33.64,33.7,94200.0,32.3257,32.3833,32.2682,32.3257,94200.0
2011-07-19 09:30:00,33.84,34.02,33.74,33.82,76300.0,32.46,32.6327,32.3641,32.4408,76300.0
2011-07-19 10:00:00,33.8,33.84,33.73,33.8,51800.0,32.4216,32.46,32.3545,32.4216,51800.0
2011-07-19 10:30:00,33.8,33.8,33.67,33.68,30600.0,32.4216,32.4216,32.2969,32.3065,30600.0
2011-07-19 11:00:00,33.69,33.73,33.58,33.59,47900.0,32.3161,32.3545,32.2106,32.2202,47900.0
2011-07-19 11:30:00,33.59,33.63,33.56,33.57,64200.0,32.2202,32.2586,32.1914,32.201,64200.0
2011-07-19 12:00:00,33.58,33.58,33.54,33.56,44900.0,32.2106,32.2106,32.1722,32.1914,44900.0
2011-07-19 12:30:00,33.56,33.58,33.51,33.51,35200.0,32.1914,32.2106,32.1435,32.1435,35200.0
2011-07-19 13:00:00,33.52,33.52,33.47,33.51,20100.0,32.1531,32.1531,32.1051,32.1435,20100.0
2011-07-19 13:30:00,33.51,33.55,33.44,33.45,79700.0,32.1435,32.1818,32.0763,32.0859,79700.0
2011-07-19 14:00:00,33.45,33.45,33.3,33.3,68100.0,32.0859,32.0859,31.942,31.942,68100.0
2011-07-19 14:30:00,33.3,33.37,33.29,33.36,135700.0,31.942,32.0092,31.9324,31.9996,135700.0
2011-07-19 15:00:00,33.37,33.44,33.36,33.36,119500.0,32.0092,32.0763,31.9996,31.9996,119500.0
2011-07-19 15:30:00,33.36,33.39,33.3,33.39,319600.0,31.9996,32.0284,31.942,32.0284,319600.0
2011-07-20 09:30:00,33.55,33.55,33.2,33.2,30900.0,32.1818,32.1818,31.8461,31.8461,30900.0
2011-07-20 10:00:00,33.21,33.23,33.05,33.14,130700.0,31.8557,31.8749,31.7022,31.7886,130700.0
2011-07-20 10:30:00,33.15,33.29,33.12,33.29,40400.0,31.7981,31.9324,31.7694,31.9324,40400.0
2011-07-20 11:00:00,33.29,33.32,33.22,33.22,41500.0,31.9324,31.9612,31.8653,31.8653,41500.0
2011-07-20 11:30:00,33.22,33.35,33.19,33.3,96500.0,31.8653,31.99,31.8365,31.942,96500.0
2011-07-20 12:00:00,33.3,33.3,33.24,33.24,65800.0,31.942,31.942,31.8845,31.8845,65800.0
2011-07-20 12:30:00,33.24,33.31,33.22,33.31,43100.0,31.8845,31.9516,31.8653,31.9516,43100.0
2011-07-20 13:00:00,33.32,33.35,33.23,33.33,36900.0,31.9612,31.99,31.8749,31.9708,36900.0
2011-07-20 13:30:00,33.32,33.43,33.31,33.41,20800.0,31.9612,32.0667,31.9516,32.0475,20800.0
2011-07-20 14:00:00,33.4,33.42,33.39,33.39,20700.0,32.038,32.0571,32.0284,32.0284,20700.0
2011-07-20 14:30:00,33.4,33.4,33.29,33.32,31500.0,32.038,32.038,31.9324,31.9612,31500.0
2011-07-20 15:00:00,33.34,33.41,33.32,33.38,32800.0,31.9804,32.0475,31.9612,32.0188,32800.0
2011-07-20 15:30:00,33.38,33.41,33.33,33.41,111100.0,32.0188,32.0475,31.9708,32.0475,111100.0
2011-07-21 09:30:00,33.51,33.66,33.4,33.57,22000.0,32.1435,32.2873,32.038,32.201,22000.0
2011-07-21 10:00:00,33.55,33.72,33.55,33.72,17200.0,32.1818,32.3449,32.1818,32.3449,17200.0
2011-07-21 10:30:00,33.73,33.73,33.54,33.55,23800.0,32.3545,32.3545,32.1722,32.1818,23800.0
2011-07-21 11:00:00,33.55,33.55,33.47,33.52,20800.0,32.1818,32.1818,32.1051,32.1531,20800.0
2011-07-21 11:30:00,33.51,33.52,33.46,33.48,19900.0,32.1435,32.1531,32.0955,32.1147,19900.0
2011-07-21 12:00:00,33.48,33.53,33.47,33.52,19000.0,32.1147,32.1626,32.1051,32.1531,19000.0
2011-07-21 12:30:00,33.52,33.61,33.51,33.58,13600.0,32.1531,32.2394,32.1435,32.2106,13600.0
2011-07-21 13:00:00,33.59,33.6,33.54,33.6,11200.0,32.2202,32.2298,32.1722,32.2298,11200.0
2011-07-21 13:30:00,33.6,33.63,33.59,33.63,13600.0,32.2298,32.2586,32.2202,32.2586,13600.0
2011-07-21 14:00:00,33.63,33.65,33.57,33.63,23800.0,32.2586,32.2778,32.201,32.2586,23800.0
2011-07-21 14:30:00,33.63,33.65,33.61,33.64,18600.0,32.2586,32.2778,32.2394,32.2682,18600.0
2011-07-21 15:00:00,33.64,33.65,33.6,33.64,32300.0,32.2682,32.2778,32.2298,32.2682,32300.0
2011-07-21 15:30:00,33.64,33.65,33.53,33.55,43800.0,32.2682,32.2778,32.1626,32.1818,43800.0
2011-07-22 09:30:00,33.58,33.75,33.46,33.51,16000.0,32.2106,32.3737,32.0955,32.1435,16000.0
2011-07-22 10:00:00,33.49,33.53,33.4,33.43,13300.0,32.1243,32.1626,32.038,32.0667,13300.0
2011-07-22 10:30:00,33.43,33.46,33.39,33.46,16200.0,32.0667,32.0955,32.0284,32.0955,16200.0
2011-07-22 11:00:00,33.47,33.48,33.45,33.45,6700.0,32.1051,32.1147,32.0859,32.0859,6700.0
2011-07-22 11:30:00,33.45,33.6,33.44,33.6,49200.0,32.0859,32.2298,32.0763,32.2298,49200.0
2011-07-22 12:00:00,33.59,33.6,33.53,33.56,7500.0,32.2202,32.2298,32.1626,32.1914,7500.0
2011-07-22 12:30:00,33.56,33.58,33.55,33.57,4800.0,32.1914,32.2106,32.1818,32.201,4800.0
2011-07-22 13:00:00,33.58,33.63,33.55,33.63,21500.0,32.2106,32.2586,32.1818,32.2586,21500.0
2011-07-22 13:30:00,33.63,33.63,33.55,33.63,20600.0,32.2586,32.2586,32.1818,32.2586,20600.0
2011-07-22 14:00:00,33.62,33.66,33.62,33.64,10400.0,32.249,32.2873,32.249,32.2682,10400.0
2011-07-22 14:30:00,33.65,33.65,33.59,33.6,7800.0,32.2778,32.2778,32.2202,32.2298,7800.0
2011-07-22 15:00:00,33.6,33.62,33.57,33.57,14200.0,32.2298,32.249,32.201,32.201,14200.0
2011-07-22 15:30:00,33.57,33.57,33.51,33.51,34500.0,32.201,32.201,32.1435,32.1435,34500.0
2011-07-25 09:30:00,33.07,33.56,33.01,33.38,22400.0,31.7214,32.1914,31.6639,32.0188,22400.0
2011-07-25 10:00:00,33.38,33.55,33.38,33.53,14900.0,32.0188,32.1818,32.0188,32.1626,14900.0
2011-07-25 10:30:00,33.53,33.64,33.52,33.62,87000.0,32.1626,32.2682,32.1531,32.249,87000.0
2011-07-25 11:00:00,33.62,33.64,33.58,33.58,21900.0,32.249,32.2682,32.2106,32.2106,21900.0
2011-07-25 11:30:00,33.59,33.62,33.57,33.6,14000.0,32.2202,32.249,32.201,32.2298,14000.0
2011-07-25 12:00:00,33.59,33.62,33.59,33.6,24500.0,32.2202,32.249,32.2202,32.2298,24500.0
2011-07-25 12:30:00,33.6,33.63,33.6,33.63,28100.0,32.2298,32.2586,32.2298,32.2586,28100.0
2011-07-25 13:00:00,33.62,33.69,33.62,33.69,19100.0,32.249,32.3161,32.249,32.3161,19100.0
2011-07-25 13:30:00,33.69,33.69,33.62,33.62,16100.0,32.3161,32.3161,32.249,32.249,16100.0
2011-07-25 14:00:00,33.62,33.67,33.6,33.66,30700.0,32.249,32.2969,32.2298,32.2873,30700.0
2011-07-25 14:30:00,33.66,33.69,33.63,33.69,58400.0,32.2873,32.3161,32.2586,32.3161,58400.0
2011-07-25 15:00:00,33.68,33.71,33.66,33.68,103700.0,32.3065,32.3353,32.2873,32.3065,103700.0
2011-07-25 15:30:00,33.68,33.71,33.65,33.67,172400.0,32.3065,32.3353,32.2778,32.2969,172400.0
2011-07-26 09:30:00,33.5,33.5,33.34,33.43,58000.0,32.1339,32.1339,31.9804,32.0667,58000.0
2011-07-26 10:00:00,33.42,33.44,33.34,33.42,30000.0,32.0571,32.0763,31.9804,32.0571,30000.0
2011-07-26 10:30:00,33.42,33.54,33.39,33.5,37500.0,32.0571,32.1722,32.0284,32.1339,37500.0
2011-07-26 11:00:00,33.5,33.56,33.47,33.54,41300.0,32.1339,32.1914,32.1051,32.1722,41300.0
2011-07-26 11:30:00,33.54,33.57,33.44,33.46,25600.0,32.1722,32.201,32.0763,32.0955,25600.0
2011-07-26 12:00:00,33.46,33.6,33.45,33.57,20000.0,32.0955,32.2298,32.0859,32.201,20000.0
2011-07-26 12:30:00,33.57,33.57,33.5,33.54,13300.0,32.201,32.201,32.1339,32.1722,13300.0
2011-07-26 13:00:00,33.53,33.57,33.49,33.51,39200.0,32.1626,32.201,32.1243,32.1435,39200.0
2011-07-26 13:30:00,33.51,33.53,33.49,33.52,17200.0,32.1435,32.1626,32.1243,32.1531,17200.0
2011-07-26 14:00:00,33.52,33.6,33.52,33.6,16800.0,32.1531,32.2298,32.1531,32.2298,16800.0
2011-07-26 14:30:00,33.59,33.61,33.55,33.56,24800.0,32.2202,32.2394,32.1818,32.1914,24800.0
2011-07-26 15:00:00,33.56,33.57,33.52,33.56,42200.0,32.1914,32.201,32.1531,32.1914,42200.0
2011-07-26 15:30:00,33.55,33.55,33.47,33.5,73000.0,32.1818,32.1818,32.1051,32.1339,73000.0
2011-07-27 09:30:00,33.3,33.41,33.12,33.25,35300.0,31.942,32.0475,31.7694,31.8941,35300.0
2011-07-27 10:00:00,33.24,33.3,33.22,33.25,104700.0,31.8845,31.942,31.8653,31.8941,104700.0
2011-07-27 10:30:00,33.25,33.3,33.2,33.3,85400.0,31.8941,31.942,31.8461,31.942,85400.0
2011-07-27 11:00:00,33.29,33.3,33.23,33.29,29600.0,31.9324,31.942,31.8749,31.9324,29600.0
2011-07-27 11:30:00,33.3,33.38,33.28,33.29,75200.0,31.942,32.0188,31.9228,31.9324,75200.0
2011-07-27 12:00:00,33.29,33.3,33.24,33.27,13300.0,31.9324,31.942,31.8845,31.9133,13300.0
2011-07-27 12:30:00,33.26,33.3,33.2,33.2,66500.0,31.9037,31.942,31.8461,31.8461,66500.0
2011-07-27 13:00:00,33.21,33.28,33.19,33.24,197000.0,31.8557,31.9228,31.8365,31.8845,197000.0
2011-07-27 13:30:00,33.24,33.27,33.23,33.25,17200.0,31.8845,31.9133,31.8749,31.8941,17200.0
2011-07-27 14:00:00,33.25,33.7,33.24,33.25,77500.0,31.8941,32.3257,31.8845,31.8941,77500.0
2011-07-27 14:30:00,33.24,33.25,33.1,33.19,60200.0,31.8845,31.8941,31.7502,31.8365,60200.0
2011-07-27 15:00:00,33.19,33.23,33.17,33.17,39800.0,31.8365,31.8749,31.8173,31.8173,39800.0
2011-07-27 15:30:00,33.16,33.24,33.16,33.19,185800.0,31.8077,31.8845,31.8077,31.8365,185800.0
2011-07-28 09:30:00,33.3,33.34,33.0,33.21,88900.0,31.942,31.9804,31.6543,31.8557,88900.0
2011-07-28 10:00:00,33.2,33.23,33.12,33.15,88900.0,31.8461,31.8749,31.7694,31.7981,88900.0
2011-07-28 10:30:00,33.16,33.21,33.16,33.19,9600.0,31.8077,31.8557,31.8077,31.8365,9600.0
2011-07-28 11:00:00,33.19,33.22,33.18,33.21,15900.0,31.8365,31.8653,31.8269,31.8557,15900.0
2011-07-28 11:30:00,33.21,33.21,33.15,33.18,37500.0,31.8557,31.8557,31.7981,31.8269,37500.0
2011-07-28 12:00:00,33.19,33.22,33.15,33.2,11000.0,31.8365,31.8653,31.7981,31.8461,11000.0
2011-07-28 12:30:00,33.2,33.25,33.18,33.25,11500.0,31.8461,31.8941,31.8269,31.8941,11500.0
2011-07-28 13:00:00,33.24,33.26,33.21,33.26,9800.0,31.8845,31.9037,31.8557,31.9037,9800.0
2011-07-28 13:30:00,33.26,33.3,33.24,33.24,5800.0,31.9037,31.942,31.8845,31.8845,5800.0
2011-07-28 14:00:00,33.25,33.25,33.16,33.2,28800.0,31.8941,31.8941,31.8077,31.8461,28800.0
2011-07-28 14:30:00,33.2,33.33,33.19,33.31,35900.0,31.8461,31.9708,31.8365,31.9516,35900.0
2011-07-28 15:00:00,33.32,33.35,33.25,33.27,32100.0,31.9612,31.99,31.8941,31.9133,32100.0
2011-07-28 15:30:00,33.27,33.29,33.18,33.24,67400.0,31.9133,31.9324,31.8269,31.8845,67400.0
2011-07-29 09:30:00,33.0,33.06,32.8,33.06,27200.0,31.6543,31.7118,31.4624,31.7118,27200.0
2011-07-29 10:00:00,33.05,33.1,33.03,33.08,16500.0,31.7022,31.7502,31.683,31.731,16500.0
2011-07-29 10:30:00,33.09,33.26,33.06,33.25,88800.0,31.7406,31.9037,31.7118,31.8941,88800.0
2011-07-29 11:00:00,33.25,33.36,33.24,33.35,115600.0,31.8941,31.9996,31.8845,31.99,115600.0
2011-07-29 11:30:00,33.35,33.38,33.3,33.3,32400.0,31.99,32.0188,31.942,31.942,32400.0
2011-07-29 12:00:00,33.3,33.3,33.26,33.29,11000.0,31.942,31.942,31.9037,31.9324,11000.0
2011-07-29 12:30:00,33.29,33.32,33.27,33.28,8600.0,31.9324,31.9612,31.9133,31.9228,8600.0
2011-07-29 13:00:00,33.29,33.32,33.27,33.31,12300.0,31.9324,31.9612,31.9133,31.9516,12300.0
2011-07-29 13:30:00,33.31,33.34,33.3,33.3,8200.0,31.9516,31.9804,31.942,31.942,8200.0
2011-07-29 14:00:00,33.31,33.36,33.27,33.33,39200.0,31.9516,31.9996,31.9133,31.9708,39200.0
2011-07-29 14:30:00,33.33,33.36,33.2,33.25,78100.0,31.9708,31.9996,31.8461,31.8941,78100.0
2011-07-29 15:00:00,33.25,33.29,33.25,33.28,33600.0,31.8941,31.9324,31.8941,31.9228,33600.0
2011-07-29 15:30:00,33.27,33.31,33.13,33.3,151100.0,31.9133,31.9516,31.779,31.942,151100.0
2011-08-01 09:30:00,33.55,33.55,33.33,33.42,58600.0,32.1818,32.1818,31.9708,32.0571,58600.0
2011-08-01 10:00:00,33.42,33.42,33.1,33.14,54400.0,32.0571,32.0571,31.7502,31.7886,54400.0
2011-08-01 10:30:00,33.13,33.19,33.02,33.06,89800.0,31.779,31.8365,31.6734,31.7118,89800.0
2011-08-01 11:00:00,33.05,33.08,32.97,33.06,56500.0,31.7022,31.731,31.6255,31.7118,56500.0
2011-08-01 11:30:00,33.05,33.05,32.77,32.78,60900.0,31.7022,31.7022,31.4336,31.4432,60900.0
2011-08-01 12:00:00,32.77,32.78,32.67,32.73,48200.0,31.4336,31.4432,31.3377,31.3953,48200.0
2011-08-01 12:30:00,32.73,32.77,32.71,32.75,23800.0,31.3953,31.4336,31.3761,31.4145,23800.0
2011-08-01 13:00:00,32.75,32.77,32.63,32.72,22500.0,31.4145,31.4336,31.2994,31.3857,22500.0
2011-08-01 13:30:00,32.73,32.74,32.67,32.7,12000.0,31.3953,31.4049,31.3377,31.3665,12000.0
2011-08-01 14:00:00,32.69,32.72,32.64,32.65,117200.0,31.3569,31.3857,31.3089,31.3185,117200.0
2011-08-01 14:30:00,32.65,32.68,32.59,32.64,71300.0,31.3185,31.3473,31.261,31.3089,71300.0
2011-08-01 15:00:00,32.64,32.81,32.63,32.77,92400.0,31.3089,31.472,31.2994,31.4336,92400.0
2011-08-01 15:30:00,32.78,32.83,32.73,32.8,147200.0,31.4432,31.4912,31.3953,31.4624,147200.0
2011-08-02 09:30:00,32.55,32.62,32.39,32.5,108900.0,31.2226,31.2898,31.0691,31.1747,108900.0
2011-08-02 10:00:00,32.5,32.53,32.43,32.43,60800.0,31.1747,31.2034,31.1075,31.1075,60800.0
2011-08-02 10:30:00,32.44,32.44,32.31,32.31,35800.0,31.1171,31.1171,30.9924,30.9924,35800.0
2011-08-02 11:00:00,32.32,32.34,32.26,32.29,84100.0,31.002,31.0212,30.9444,30.9732,84100.0
2011-08-02 11:30:00,32.29,32.29,32.25,32.26,21500.0,30.9732,30.9732,30.9348,30.9444,21500.0
2011-08-02 12:00:00,32.25,32.26,32.24,32.25,38500.0,30.9348,30.9444,30.9253,30.9348,38500.0
2011-08-02 12:30:00,32.25,32.27,32.22,32.25,50400.0,30.9348,30.954,30.9061,30.9348,50400.0
2011-08-02 13:00:00,32.24,32.26,32.19,32.21,24500.0,30.9253,30.9444,30.8773,30.8965,24500.0
2011-08-02 13:30:00,32.21,32.21,32.03,32.04,27000.0,30.8965,30.8965,30.7238,30.7334,27000.0
2011-08-02 14:00:00,32.04,32.08,31.92,31.95,55300.0,30.7334,30.7718,30.6183,30.6471,55300.0
2011-08-02 14:30:00,31.95,31.97,31.85,31.9,85100.0,30.6471,30.6663,30.5512,30.5991,85100.0
2011-08-02 15:00:00,31.9,31.9,31.68,31.7,69100.0,30.5991,30.5991,30.3881,30.4073,69100.0
2011-08-02 15:30:00,31.7,31.7,31.34,31.45,220800.0,30.4073,30.4073,30.062,30.1675,220800.0
2011-08-03 09:30:00,31.74,31.97,31.4,31.86,287500.0,30.4456,30.6663,30.1195,30.5608,287500.0
2011-08-03 10:00:00,31.89,32.1,31.78,32.01,308600.0,30.5895,30.791,30.484,30.7046,308600.0
2011-08-03 10:30:00,32.01,32.17,32.0,32.15,260100.0,30.7046,30.8581,30.695,30.8389,260100.0
2011-08-03 11:00:00,32.15,32.65,32.15,32.64,151000.0,30.8389,31.3185,30.8389,31.3089,151000.0
2011-08-03 11:30:00,32.64,32.92,32.63,32.82,179000.0,31.3089,31.5775,31.2994,31.4816,179000.0
2011-08-03 12:00:00,32.82,32.89,32.54,32.61,71300.0,31.4816,31.5487,31.213,31.2802,71300.0
2011-08-03 12:30:00,32.62,32.81,32.55,32.73,67300.0,31.2898,31.472,31.2226,31.3953,67300.0
2011-08-03 13:00:00,32.73,33.02,32.64,32.96,65200.0,31.3953,31.6734,31.3089,31.6159,65200.0
2011-08-03 13:30:00,32.96,32.99,32.85,32.92,60700.0,31.6159,31.6447,31.5104,31.5775,60700.0
2011-08-03 14:00:00,32.92,33.29,32.9,33.13,130500.0,31.5775,31.9324,31.5583,31.779,130500.0
2011-08-03 14:30:00,33.13,33.3,33.1,33.27,109900.0,31.779,31.942,31.7502,31.9133,109900.0
2011-08-03 15:00:00,33.26,33.44,33.23,33.34,167800.0,31.9037,32.0763,31.8749,31.9804,167800.0
2011-08-03 15:30:00,33.34,33.53,33.29,33.43,275000.0,31.9804,32.1626,31.9324,32.0667,275000.0
2011-08-04 09:30:00,33.2,33.21,32.6,33.01,130900.0,31.8461,31.8557,31.2706,31.6639,130900.0
2011-08-04 10:00:00,33.02,33.13,33.0,33.13,76300.0,31.6734,31.779,31.6543,31.779,76300.0
2011-08-04 10:30:00,33.12,33.13,32.99,33.05,78700.0,31.7694,31.779,31.6447,31.7022,78700.0
2011-08-04 11:00:00,33.05,33.05,32.96,33.0,124800.0,31.7022,31.7022,31.6159,31.6543,124800.0
2011-08-04 11:30:00,33.0,33.09,32.9,33.08,106300.0,31.6543,31.7406,31.5583,31.731,106300.0
2011-08-04 12:00:00,33.07,33.12,32.97,33.11,47900.0,31.7214,31.7694,31.6255,31.7598,47900.0
2011-08-04 12:30:00,33.11,33.12,33.01,33.03,45300.0,31.7598,31.7694,31.6639,31.683,45300.0
2011-08-04 13:00:00,33.02,33.09,33.0,33.03,79900.0,31.6734,31.7406,31.6543,31.683,79900.0
2011-08-04 13:30:00,33.03,33.05,32.93,32.98,209300.0,31.683,31.7022,31.5871,31.6351,209300.0
2011-08-04 14:00:00,32.98,33.02,32.94,33.02,170700.0,31.6351,31.6734,31.5967,31.6734,170700.0
2011-08-04 14:30:00,33.0,33.05,32.98,33.01,231600.0,31.6543,31.7022,31.6351,31.6639,231600.0
2011-08-04 15:00:00,33.0,33.02,32.84,32.86,172600.0,31.6543,31.6734,31.5008,31.52,172600.0
2011-08-04 15:30:00,32.84,33.02,32.79,33.0,294700.0,31.5008,31.6734,31.4528,31.6543,294700.0
2011-08-05 09:30:00,33.03,33.03,32.21,32.21,121800.0,31.683,31.683,30.8965,30.8965,121800.0
2011-08-05 10:00:00,32.24,32.63,32.1,32.62,137300.0,30.9253,31.2994,30.791,31.2898,137300.0
2011-08-05 10:30:00,32.6,32.77,32.41,32.58,178800.0,31.2706,31.4336,31.0883,31.2514,178800.0
2011-08-05 11:00:00,32.6,32.65,32.5,32.61,133100.0,31.2706,31.3185,31.1747,31.2802,133100.0
2011-08-05 11:30:00,32.59,32.77,32.33,32.4,164600.0,31.261,31.4336,31.0116,31.0787,164600.0
2011-08-05 12:00:00,32.35,32.78,32.35,32.73,94800.0,31.0308,31.4432,31.0308,31.3953,94800.0
2011-08-05 12:30:00,32.74,33.25,32.73,33.17,113700.0,31.4049,31.8941,31.3953,31.8173,113700.0
2011-08-05 13:00:00,33.16,33.25,32.91,33.18,85800.0,31.8077,31.8941,31.5679,31.8269,85800.0
2011-08-05 13:30:00,33.2,33.26,32.86,33.23,136000.0,31.8461,31.9037,31.52,31.8749,136000.0
2011-08-05 14:00:00,33.22,33.24,32.98,33.21,91400.0,31.8653,31.8845,31.6351,31.8557,91400.0
2011-08-05 14:30:00,33.21,33.23,33.0,33.05,110600.0,31.8557,31.8749,31.6543,31.7022,110600.0
2011-08-05 15:00:00,33.05,33.08,32.83,32.95,212000.0,31.7022,31.731,31.4912,31.6063,212000.0
2011-08-05 15:30:00,32.94,33.38,32.92,33.16,267600.0,31.5967,32.0188,31.5775,31.8077,267600.0
2011-08-08 09:30:00,32.61,32.87,32.24,32.87,96900.0,31.2802,31.5296,30.9253,31.5296,96900.0
2011-08-08 10:00:00,32.86,32.89,32.53,32.54,289500.0,31.52,31.5487,31.2034,31.213,289500.0
2011-08-08 10:30:00,32.53,32.64,32.43,32.54,106100.0,31.2034,31.3089,31.1075,31.213,106100.0
2011-08-08 11:00:00,32.52,32.73,32.44,32.55,43900.0,31.1938,31.3953,31.1171,31.2226,43900.0
2011-08-08 11:30:00,32.55,32.58,32.43,32.5,61700.0,31.2226,31.2514,31.1075,31.1747,61700.0
2011-08-08 12:00:00,32.5,32.5,32.29,32.3,61100.0,31.1747,31.1747,30.9732,30.9828,61100.0
2011-08-08 12:30:00,32.3,32.31,32.05,32.05,73800.0,30.9828,30.9924,30.743,30.743,73800.0
2011-08-08 13:00:00,32.06,32.14,31.96,31.98,83900.0,30.7526,30.8293,30.6567,30.6759,83900.0
2011-08-08 13:30:00,31.97,31.99,31.55,31.56,224600.0,30.6663,30.6855,30.2634,30.273,224600.0
2011-08-08 14:00:00,31.55,31.69,31.11,31.28,240700.0,30.2634,30.3977,29.8413,30.0044,240700.0
2011-08-08 14:30:00,31.28,31.31,31.08,31.21,192500.0,30.0044,30.0332,29.8126,29.9373,192500.0
2011-08-08 15:00:00,31.21,31.66,31.21,31.47,280000.0,29.9373,30.3689,29.9373,30.1867,280000.0
2011-08-08 15:30:00,31.47,31.63,31.34,31.5,619100.0,30.1867,30.3401,30.062,30.2154,619100.0
2011-08-09 09:30:00,31.66,32.1,31.27,32.0,411500.0,30.3689,30.791,29.9948,30.695,411500.0
2011-08-09 10:00:00,32.0,32.0,31.75,31.86,185500.0,30.695,30.695,30.4552,30.5608,185500.0
2011-08-09 10:30:00,31.86,31.88,31.72,31.85,163200.0,30.5608,30.5799,30.4265,30.5512,163200.0
2011-08-09 11:00:00,31.85,32.04,31.83,31.94,236700.0,30.5512,30.7334,30.532,30.6375,236700.0
2011-08-09 11:30:00,31.94,31.94,31.61,31.68,218700.0,30.6375,30.6375,30.3209,30.3881,218700.0
2011-08-09 12:00:00,31.67,31.74,31.57,31.59,114800.0,30.3785,30.4456,30.2826,30.3018,114800.0
2011-08-09 12:30:00,31.57,31.64,31.54,31.63,170700.0,30.2826,30.3497,30.2538,30.3401,170700.0
2011-08-09 13:00:00,31.63,31.68,31.6,31.64,132500.0,30.3401,30.3881,30.3114,30.3497,132500.0
2011-08-09 13:30:00,31.64,31.64,31.28,31.39,285700.0,30.3497,30.3497,30.0044,30.1099,285700.0
2011-08-09 14:00:00,31.38,31.63,31.27,31.46,128800.0,30.1003,30.3401,29.9948,30.1771,128800.0
2011-08-09 14:30:00,31.44,31.46,30.88,31.02,243800.0,30.1579,30.1771,29.6207,29.755,243800.0
2011-08-09 15:00:00,31.03,31.44,30.94,31.37,136600.0,29.7646,30.1579,29.6783,30.0907,136600.0
2011-08-09 15:30:00,31.38,31.98,31.26,31.97,277500.0,30.1003,30.6759,29.9852,30.6663,277500.0
2011-08-10 09:30:00,31.42,31.42,30.96,31.19,199600.0,30.1387,30.1387,29.6975,29.9181,199600.0
2011-08-10 10:00:00,31.23,31.31,30.99,31.18,196100.0,29.9564,30.0332,29.7262,29.9085,196100.0
2011-08-10 10:30:00,31.19,31.51,31.15,31.25,152500.0,29.9181,30.225,29.8797,29.9756,152500.0
2011-08-10 11:00:00,31.26,31.4,31.15,31.21,83100.0,29.9852,30.1195,29.8797,29.9373,83100.0
2011-08-10 11:30:00,31.22,31.44,31.19,31.39,95000.0,29.9469,30.1579,29.9181,30.1099,95000.0
2011-08-10 12:00:00,31.38,31.57,31.34,31.43,62300.0,30.1003,30.2826,30.062,30.1483,62300.0
2011-08-10 12:30:00,31.42,31.51,31.31,31.43,61500.0,30.1387,30.225,30.0332,30.1483,61500.0
2011-08-10 13:00:00,31.44,31.49,31.25,31.34,59700.0,30.1579,30.2058,29.9756,30.062,59700.0
2011-08-10 13:30:00,31.33,31.43,31.25,31.39,54100.0,30.0524,30.1483,29.9756,30.1099,54100.0
2011-08-10 14:00:00,31.38,31.54,31.33,31.48,84400.0,30.1003,30.2538,30.0524,30.1962,84400.0
2011-08-10 14:30:00,31.49,31.53,31.29,31.33,73200.0,30.2058,30.2442,30.014,30.0524,73200.0
2011-08-10 15:00:00,31.32,31.37,31.16,31.21,128800.0,30.0428,30.0907,29.8893,29.9373,128800.0
2011-08-10 15:30:00,31.21,31.24,30.95,30.97,196200.0,29.9373,29.966,29.6879,29.707,196200.0
2011-08-11 09:30:00,31.21,31.3,30.97,31.08,40600.0,29.9373,30.0236,29.707,29.8126,40600.0
2011-08-11 10:00:00,31.05,31.43,31.04,31.4,64000.0,29.7838,30.1483,29.7742,30.1195,64000.0
2011-08-11 10:30:00,31.39,31.66,31.33,31.46,62400.0,30.1099,30.3689,30.0524,30.1771,62400.0
2011-08-11 11:00:00,31.46,31.49,31.1,31.18,72000.0,30.1771,30.2058,29.8317,29.9085,72000.0
2011-08-11 11:30:00,31.18,31.33,31.1,31.17,45900.0,29.9085,30.0524,29.8317,29.8989,45900.0
2011-08-11 12:00:00,31.18,31.19,31.06,31.07,36500.0,29.9085,29.9181,29.7934,29.803,36500.0
2011-08-11 12:30:00,31.07,31.42,31.07,31.4,47200.0,29.803,30.1387,29.803,30.1195,47200.0
2011-08-11 13:00:00,31.4,31.42,31.28,31.39,31000.0,30.1195,30.1387,30.0044,30.1099,31000.0
2011-08-11 13:30:00,31.39,31.41,31.27,31.35,27900.0,30.1099,30.1291,29.9948,30.0715,27900.0
2011-08-11 14:00:00,31.35,31.48,31.33,31.47,30600.0,30.0715,30.1962,30.0524,30.1867,30600.0
2011-08-11 14:30:00,31.47,31.55,31.4,31.55,73300.0,30.1867,30.2634,30.1195,30.2634,73300.0
2011-08-11 15:00:00,31.54,31.93,31.54,31.88,85400.0,30.2538,30.6279,30.2538,30.5799,85400.0
2011-08-11 15:30:00,31.88,32.22,31.81,31.92,169500.0,30.5799,30.9061,30.5128,30.6183,169500.0
2011-08-12 09:30:00,32.19,32.19,31.73,31.91,27600.0,30.8773,30.8773,30.4361,30.6087,27600.0
2011-08-12 10:00:00,31.89,32.09,31.71,32.05,55400.0,30.5895,30.7814,30.4169,30.743,55400.0
2011-08-12 10:30:00,32.05,32.19,31.91,32.19,69900.0,30.743,30.8773,30.6087,30.8773,69900.0
2011-08-12 11:00:00,32.19,32.19,32.1,32.15,17200.0,30.8773,30.8773,30.791,30.8389,17200.0
2011-08-12 11:30:00,32.16,32.39,32.15,32.37,19000.0,30.8485,31.0691,30.8389,31.05,19000.0
2011-08-12 12:00:00,32.38,32.41,32.23,32.23,12900.0,31.0595,31.0883,30.9157,30.9157,12900.0
2011-08-12 12:30:00,32.24,32.27,32.19,32.22,16800.0,30.9253,30.954,30.8773,30.9061,16800.0
2011-08-12 13:00:00,32.22,32.22,32.14,32.18,6900.0,30.9061,30.9061,30.8293,30.8677,6900.0
2011-08-12 13:30:00,32.17,32.25,32.16,32.24,8400.0,30.8581,30.9348,30.8485,30.9253,8400.0
2011-08-12 14:00:00,32.23,32.29,32.1,32.13,19100.0,30.9157,30.9732,30.791,30.8197,19100.0
2011-08-12 14:30:00,32.12,32.15,32.06,32.13,20300.0,30.8101,30.8389,30.7526,30.8197,20300.0
2011-08-12 15:00:00,32.14,32.2,32.14,32.19,21100.0,30.8293,30.8869,30.8293,30.8773,21100.0
2011-08-12 15:30:00,32.19,32.23,32.12,32.21,60900.0,30.8773,30.9157,30.8101,30.8965,60900.0
2011-08-15 09:30:00,32.29,32.47,32.12,32.31,21400.0,30.9732,31.1459,30.8101,30.9924,21400.0
2011-08-15 10:00:00,32.33,32.36,32.26,32.31,21500.0,31.0116,31.0404,30.9444,30.9924,21500.0
2011-08-15 10:30:00,32.32,32.34,32.13,32.15,18600.0,31.002,31.0212,30.8197,30.8389,18600.0
2011-08-15 11:00:00,32.15,32.17,32.01,32.03,13200.0,30.8389,30.8581,30.7046,30.7238,13200.0
2011-08-15 11:30:00,32.03,32.08,31.99,32.06,13500.0,30.7238,30.7718,30.6855,30.7526,13500.0
2011-08-15 12:00:00,32.07,32.15,32.04,32.14,18400.0,30.7622,30.8389,30.7334,30.8293,18400.0
2011-08-15 12:30:00,32.15,32.18,32.13,32.16,11100.0,30.8389,30.8677,30.8197,30.8485,11100.0
2011-08-15 13:00:00,32.16,32.2,32.09,32.12,25300.0,30.8485,30.8869,30.7814,30.8101,25300.0
2011-08-15 13:30:00,32.12,32.15,32.09,32.13,48700.0,30.8101,30.8389,30.7814,30.8197,48700.0
2011-08-15 14:00:00,32.14,32.14,32.07,32.1,43600.0,30.8293,30.8293,30.7622,30.791,43600.0
2011-08-15 14:30:00,32.09,32.14,32.09,32.1,37800.0,30.7814,30.8293,30.7814,30.791,37800.0
2011-08-15 15:00:00,32.11,32.17,32.1,32.12,36100.0,30.8006,30.8581,30.791,30.8101,36100.0
2011-08-15 15:30:00,32.12,32.25,32.12,32.2,118500.0,30.8101,30.9348,30.8101,30.8869,118500.0
2011-08-16 09:30:00,32.39,32.67,32.23,32.34,139600.0,31.0691,31.3377,30.9157,31.0212,139600.0
2011-08-16 10:00:00,32.32,32.61,32.19,32.58,61100.0,31.002,31.2802,30.8773,31.2514,61100.0
2011-08-16 10:30:00,32.6,32.74,32.5,32.72,49600.0,31.2706,31.4049,31.1747,31.3857,49600.0
2011-08-16 11:00:00,32.72,32.8,32.52,32.55,95900.0,31.3857,31.4624,31.1938,31.2226,95900.0
2011-08-16 11:30:00,32.56,32.59,32.51,32.51,63800.0,31.2322,31.261,31.1842,31.1842,63800.0
2011-08-16 12:00:00,32.52,32.59,32.37,32.43,79200.0,31.1938,31.261,31.05,31.1075,79200.0
2011-08-16 12:30:00,32.43,32.5,32.29,32.35,50600.0,31.1075,31.1747,30.9732,31.0308,50600.0
2011-08-16 13:00:00,32.35,32.47,32.19,32.42,51600.0,31.0308,31.1459,30.8773,31.0979,51600.0
2011-08-16 13:30:00,32.42,32.51,32.35,32.45,74100.0,31.0979,31.1842,31.0308,31.1267,74100.0
2011-08-16 14:00:00,32.45,32.5,32.37,32.4,69700.0,31.1267,31.1747,31.05,31.0787,69700.0
2011-08-16 14:30:00,32.41,32.45,32.23,32.25,61600.0,31.0883,31.1267,30.9157,30.9348,61600.0
2011-08-16 15:00:00,32.25,32.65,32.25,32.65,97700.0,30.9348,31.3185,30.9348,31.3185,97700.0
2011-08-16 15:30:00,32.61,32.75,32.48,32.48,176800.0,31.2802,31.4145,31.1555,31.1555,176800.0
2011-08-17 09:30:00,32.56,32.98,32.56,32.9,31300.0,31.2322,31.6351,31.2322,31.5583,31300.0
2011-08-17 10:00:00,32.9,32.92,32.8,32.82,27700.0,31.5583,31.5775,31.4624,31.4816,27700.0
2011-08-17 10:30:00,32.81,32.82,32.66,32.66,36500.0,31.472,31.4816,31.3281,31.3281,36500.0
2011-08-17 11:00:00,32.66,32.7,32.54,32.57,15900.0,31.3281,31.3665,31.213,31.2418,15900.0
2011-08-17 11:30:00,32.58,32.64,32.35,32.38,64300.0,31.2514,31.3089,31.0308,31.0595,64300.0
2011-08-17 12:00:00,32.37,32.39,32.29,32.3,18900.0,31.05,31.0691,30.9732,30.9828,18900.0
2011-08-17 12:30:00,32.3,32.38,32.18,32.23,36800.0,30.9828,31.0595,30.8677,30.9157,36800.0
2011-08-17 13:00:00,32.22,32.24,32.11,32.15,16000.0,30.9061,30.9253,30.8006,30.8389,16000.0
2011-08-17 13:30:00,32.15,32.19,32.08,32.15,27900.0,30.8389,30.8773,30.7718,30.8389,27900.0
2011-08-17 14:00:00,32.15,32.17,32.09,32.11,54800.0,30.8389,30.8581,30.7814,30.8006,54800.0
2011-08-17 14:30:00,32.11,32.2,32.11,32.2,82700.0,30.8006,30.8869,30.8006,30.8869,82700.0
2011-08-17 15:00:00,32.22,32.38,32.21,32.33,62400.0,30.9061,31.0595,30.8965,31.0116,62400.0
2011-08-17 15:30:00,32.34,32.41,32.29,32.38,70800.0,31.0212,31.0883,30.9732,31.0595,70800.0
2011-08-18 09:30:00,31.72,31.72,31.22,31.45,133700.0,30.4265,30.4265,29.9469,30.1675,133700.0
2011-08-18 10:00:00,31.43,31.45,31.19,31.35,163000.0,30.1483,30.1675,29.9181,30.0715,163000.0
2011-08-18 10:30:00,31.34,31.5,31.26,31.5,70600.0,30.062,30.2154,29.9852,30.2154,70600.0
2011-08-18 11:00:00,31.48,31.65,31.48,31.64,52100.0,30.1962,30.3593,30.1962,30.3497,52100.0
2011-08-18 11:30:00,31.63,31.69,31.6,31.68,29400.0,30.3401,30.3977,30.3114,30.3881,29400.0
2011-08-18 12:00:00,31.7,31.75,31.55,31.68,54900.0,30.4073,30.4552,30.2634,30.3881,54900.0
2011-08-18 12:30:00,31.68,31.69,31.6,31.62,29200.0,30.3881,30.3977,30.3114,30.3305,29200.0
2011-08-18 13:00:00,31.62,31.7,31.58,31.68,46400.0,30.3305,30.4073,30.2922,30.3881,46400.0
2011-08-18 13:30:00,31.68,31.69,31.58,31.62,48800.0,30.3881,30.3977,30.2922,30.3305,48800.0
2011-08-18 14:00:00,31.62,31.73,31.58,31.63,54700.0,30.3305,30.4361,30.2922,30.3401,54700.0
2011-08-18 14:30:00,31.62,31.73,31.59,31.62,121500.0,30.3305,30.4361,30.3018,30.3305,121500.0
2011-08-18 15:00:00,31.61,31.73,31.58,31.72,171400.0,30.3209,30.4361,30.2922,30.4265,171400.0
2011-08-18 15:30:00,31.71,31.85,31.63,31.69,179200.0,30.4169,30.5512,30.3401,30.3977,179200.0
2011-08-19 09:30:00,31.66,32.1,31.38,31.94,72700.0,30.3689,30.791,30.1003,30.6375,72700.0
2011-08-19 10:00:00,31.93,32.08,31.82,32.06,62400.0,30.6279,30.7718,30.5224,30.7526,62400.0
2011-08-19 10:30:00,32.06,32.07,31.85,31.85,32900.0,30.7526,30.7622,30.5512,30.5512,32900.0
2011-08-19 11:00:00,31.85,31.89,31.75,31.77,159100.0,30.5512,30.5895,30.4552,30.4744,159100.0
2011-08-19 11:30:00,31.76,31.86,31.65,31.86,161000.0,30.4648,30.5608,30.3593,30.5608,161000.0
2011-08-19 12:00:00,31.87,31.93,31.85,31.9,41500.0,30.5703,30.6279,30.5512,30.5991,41500.0
2011-08-19 12:30:00,31.92,31.96,31.86,31.87,22200.0,30.6183,30.6567,30.5608,30.5703,22200.0
2011-08-19 13:00:00,31.88,31.88,31.8,31.81,44500.0,30.5799,30.5799,30.5032,30.5128,44500.0
2011-08-19 13:30:00,31.81,31.82,31.77,31.78,68900.0,30.5128,30.5224,30.4744,30.484,68900.0
2011-08-19 14:00:00,31.79,31.8,31.64,31.66,195100.0,30.4936,30.5032,30.3497,30.3689,195100.0
2011-08-19 14:30:00,31.65,31.7,31.41,31.48,85300.0,30.3593,30.4073,30.1291,30.1962,85300.0
2011-08-19 15:00:00,31.49,31.68,31.38,31.64,211600.0,30.2058,30.3881,30.1003,30.3497,211600.0
2011-08-19 15:30:00,31.64,31.7,31.51,31.63,139500.0,30.3497,30.4073,30.225,30.3401,139500.0
2011-08-22 09:30:00,32.03,32.18,31.91,32.07,163200.0,30.7238,30.8677,30.6087,30.7622,163200.0
2011-08-22 10:00:00,32.05,32.06,31.87,31.87,84900.0,30.743,30.7526,30.5703,30.5703,84900.0
2011-08-22 10:30:00,31.88,32.21,31.86,31.94,172200.0,30.5799,30.8965,30.5608,30.6375,172200.0
2011-08-22 11:00:00,31.94,32.87,31.91,32.74,278000.0,30.6375,31.5296,30.6087,31.4049,278000.0
2011-08-22 11:30:00,32.74,32.75,32.19,32.21,165700.0,31.4049,31.4145,30.8773,30.8965,165700.0
2011-08-22 12:00:00,32.21,32.35,32.11,32.11,49200.0,30.8965,31.0308,30.8006,30.8006,49200.0
2011-08-22 12:30:00,32.11,32.35,32.11,32.33,75700.0,30.8006,31.0308,30.8006,31.0116,75700.0
2011-08-22 13:00:00,32.33,32.62,32.27,32.55,123700.0,31.0116,31.2898,30.954,31.2226,123700.0
2011-08-22 13:30:00,32.55,32.57,32.18,32.23,55500.0,31.2226,31.2418,30.8677,30.9157,55500.0
2011-08-22 14:00:00,32.22,32.37,32.15,32.37,54300.0,30.9061,31.05,30.8389,31.05,54300.0
2011-08-22 14:30:00,32.37,32.71,32.37,32.53,131100.0,31.05,31.3761,31.05,31.2034,131100.0
2011-08-22 15:00:00,32.53,32.77,32.5,32.72,110300.0,31.2034,31.4336,31.1747,31.3857,110300.0
2011-08-22 15:30:00,32.72,32.97,32.63,32.84,249700.0,31.3857,31.6255,31.2994,31.5008,249700.0
2011-08-23 09:30:00,32.68,32.9,32.37,32.76,89000.0,31.3473,31.5583,31.05,31.424,89000.0
2011-08-23 10:00:00,32.72,33.09,32.7,33.05,63100.0,31.3857,31.7406,31.3665,31.7022,63100.0
2011-08-23 10:30:00,33.04,33.21,33.02,33.04,104900.0,31.6926,31.8557,31.6734,31.6926,104900.0
2011-08-23 11:00:00,33.04,33.18,33.0,33.03,124400.0,31.6926,31.8269,31.6543,31.683,124400.0
2011-08-23 11:30:00,33.04,33.22,32.96,33.19,51400.0,31.6926,31.8653,31.6159,31.8365,51400.0
2011-08-23 12:00:00,33.2,33.27,33.17,33.24,53600.0,31.8461,31.9133,31.8173,31.8845,53600.0
2011-08-23 12:30:00,33.24,33.5,33.24,33.47,59900.0,31.8845,32.1339,31.8845,32.1051,59900.0
2011-08-23 13:00:00,33.48,33.49,33.41,33.41,32500.0,32.1147,32.1243,32.0475,32.0475,32500.0
2011-08-23 13:30:00,33.42,33.5,33.37,33.41,104100.0,32.0571,32.1339,32.0092,32.0475,104100.0
2011-08-23 14:00:00,33.41,33.49,33.35,33.49,48600.0,32.0475,32.1243,31.99,32.1243,48600.0
2011-08-23 14:30:00,33.49,33.67,33.46,33.61,94700.0,32.1243,32.2969,32.0955,32.2394,94700.0
2011-08-23 15:00:00,33.61,33.92,33.6,33.9,164100.0,32.2394,32.5367,32.2298,32.5176,164100.0
2011-08-23 15:30:00,33.9,34.0,33.86,33.96,266700.0,32.5176,32.6135,32.4792,32.5751,266700.0
2011-08-24 09:30:00,33.6,34.0,33.38,33.97,104100.0,32.2298,32.6135,32.0188,32.5847,104100.0
2011-08-24 10:00:00,33.93,34.14,33.87,33.99,64200.0,32.5463,32.7478,32.4888,32.6039,64200.0
2011-08-24 10:30:00,33.99,34.0,33.8,33.8,101700.0,32.6039,32.6135,32.4216,32.4216,101700.0
2011-08-24 11:00:00,33.8,33.92,33.79,33.9,34600.0,32.4216,32.5367,32.412,32.5176,34600.0
2011-08-24 11:30:00,33.89,34.04,33.85,33.91,72200.0,32.508,32.6519,32.4696,32.5272,72200.0
2011-08-24 12:00:00,33.91,33.98,33.9,33.96,29700.0,32.5272,32.5943,32.5176,32.5751,29700.0
2011-08-24 12:30:00,33.97,34.0,33.92,33.97,45400.0,32.5847,32.6135,32.5367,32.5847,45400.0
2011-08-24 13:00:00,33.99,34.0,33.92,33.97,32800.0,32.6039,32.6135,32.5367,32.5847,32800.0
2011-08-24 13:30:00,33.98,33.98,33.85,33.94,29800.0,32.5943,32.5943,32.4696,32.5559,29800.0
2011-08-24 14:00:00,33.94,34.05,33.91,33.98,47900.0,32.5559,32.6614,32.5272,32.5943,47900.0
2011-08-24 14:30:00,33.99,34.0,33.95,33.99,63200.0,32.6039,32.6135,32.5655,32.6039,63200.0
2011-08-24 15:00:00,33.99,34.0,33.94,33.99,76500.0,32.6039,32.6135,32.5559,32.6039,76500.0
2011-08-24 15:30:00,33.99,34.05,33.95,33.97,197800.0,32.6039,32.6614,32.5655,32.5847,197800.0
2011-08-25 09:30:00,34.03,34.05,33.77,33.81,45500.0,32.6423,32.6614,32.3929,32.4312,45500.0
2011-08-25 10:00:00,33.81,33.89,33.52,33.65,73200.0,32.4312,32.508,32.1531,32.2778,73200.0
2011-08-25 10:30:00,33.65,33.72,33.5,33.58,41900.0,32.2778,32.3449,32.1339,32.2106,41900.0
2011-08-25 11:00:00,33.59,33.67,33.54,33.56,24900.0,32.2202,32.2969,32.1722,32.1914,24900.0
2011-08-25 11:30:00,33.56,33.65,33.51,33.62,21900.0,32.1914,32.2778,32.1435,32.249,21900.0
2011-08-25 12:00:00,33.62,33.63,33.43,33.49,27300.0,32.249,32.2586,32.0667,32.1243,27300.0
2011-08-25 12:30:00,33.49,33.5,33.42,33.48,22000.0,32.1243,32.1339,32.0571,32.1147,22000.0
2011-08-25 13:00:00,33.48,33.54,33.45,33.52,15200.0,32.1147,32.1722,32.0859,32.1531,15200.0
2011-08-25 13:30:00,33.53,33.56,33.4,33.46,21100.0,32.1626,32.1914,32.038,32.0955,21100.0
2011-08-25 14:00:00,33.46,33.49,33.39,33.45,31900.0,32.0955,32.1243,32.0284,32.0859,31900.0
2011-08-25 14:30:00,33.46,33.46,33.31,33.33,41800.0,32.0955,32.0955,31.9516,31.9708,41800.0
2011-08-25 15:00:00,33.31,33.43,33.24,33.38,76900.0,31.9516,32.0667,31.8845,32.0188,76900.0
2011-08-25 15:30:00,33.36,33.38,33.21,33.33,102400.0,31.9996,32.0188,31.8557,31.9708,102400.0
2011-08-26 09:30:00,33.31,33.35,32.8,33.18,57800.0,31.9516,31.99,31.4624,31.8269,57800.0
2011-08-26 10:00:00,33.18,33.35,32.8,33.28,63200.0,31.8269,31.99,31.4624,31.9228,63200.0
2011-08-26 10:30:00,33.27,33.51,33.12,33.16,28900.0,31.9133,32.1435,31.7694,31.8077,28900.0
2011-08-26 11:00:00,33.14,33.39,33.09,33.15,46700.0,31.7886,32.0284,31.7406,31.7981,46700.0
2011-08-26 11:30:00,33.16,33.3,33.16,33.27,23500.0,31.8077,31.942,31.8077,31.9133,23500.0
2011-08-26 12:00:00,33.27,33.47,33.27,33.43,37500.0,31.9133,32.1051,31.9133,32.0667,37500.0
2011-08-26 12:30:00,33.42,33.44,33.33,33.37,25200.0,32.0571,32.0763,31.9708,32.0092,25200.0
2011-08-26 13:00:00,33.36,33.47,33.3,33.47,43900.0,31.9996,32.1051,31.942,32.1051,43900.0
2011-08-26 13:30:00,33.47,33.48,33.43,33.45,29400.0,32.1051,32.1147,32.0667,32.0859,29400.0
2011-08-26 14:00:00,33.46,33.54,33.44,33.46,37500.0,32.0955,32.1722,32.0763,32.0955,37500.0
2011-08-26 14:30:00,33.47,33.73,33.47,33.7,40100.0,32.1051,32.3545,32.1051,32.3257,40100.0
2011-08-26 15:00:00,33.7,33.71,33.54,33.62,50000.0,32.3257,32.3353,32.1722,32.249,50000.0
2011-08-26 15:30:00,33.62,33.69,33.56,33.66,106200.0,32.249,32.3161,32.1914,32.2873,106200.0
2011-08-29 09:30:00,33.97,34.0,33.79,33.96,41700.0,32.5847,32.6135,32.412,32.5751,41700.0
2011-08-29 10:00:00,33.96,34.06,33.92,33.93,80100.0,32.5751,32.671,32.5367,32.5463,80100.0
2011-08-29 10:30:00,33.94,34.04,33.86,34.03,39000.0,32.5559,32.6519,32.4792,32.6423,39000.0
2011-08-29 11:00:00,34.02,34.14,34.01,34.13,22000.0,32.6327,32.7478,32.6231,32.7382,22000.0
2011-08-29 11:30:00,34.13,34.14,34.07,34.11,18500.0,32.7382,32.7478,32.6806,32.719,18500.0
2011-08-29 12:00:00,34.12,34.19,34.12,34.18,49800.0,32.7286,32.7957,32.7286,32.7861,49800.0
2011-08-29 12:30:00,34.18,34.21,34.15,34.15,24000.0,32.7861,32.8149,32.7574,32.7574,24000.0
2011-08-29 13:00:00,34.15,34.18,34.14,34.16,35300.0,32.7574,32.7861,32.7478,32.767,35300.0
2011-08-29 13:30:00,34.15,34.16,34.09,34.09,37500.0,32.7574,32.767,32.6998,32.6998,37500.0
2011-08-29 14:00:00,34.1,34.12,34.08,34.11,32500.0,32.7094,32.7286,32.6902,32.719,32500.0
2011-08-29 14:30:00,34.12,34.17,34.09,34.13,51900.0,32.7286,32.7765,32.6998,32.7382,51900.0
2011-08-29 15:00:00,34.13,34.38,34.12,34.37,79400.0,32.7382,32.978,32.7286,32.9684,79400.0
2011-08-29 15:30:00,34.37,34.46,34.37,34.41,105500.0,32.9684,33.0547,32.9684,33.0068,105500.0
2011-08-30 09:30:00,34.37,34.48,34.3,34.48,26700.0,32.9684,33.0739,32.9012,33.0739,26700.0
2011-08-30 10:00:00,34.45,34.45,34.16,34.25,50900.0,33.0451,33.0451,32.767,32.8533,50900.0
2011-08-30 10:30:00,34.27,34.4,34.25,34.39,22200.0,32.8725,32.9972,32.8533,32.9876,22200.0
2011-08-30 11:00:00,34.38,34.5,34.36,34.48,35700.0,32.978,33.0931,32.9588,33.0739,35700.0
2011-08-30 11:30:00,34.47,34.7,34.44,34.63,37100.0,33.0643,33.2849,33.0355,33.2178,37100.0
2011-08-30 12:00:00,34.63,34.64,34.49,34.51,39700.0,33.2178,33.2274,33.0835,33.1027,39700.0
2011-08-30 12:30:00,34.51,34.6,34.47,34.52,23500.0,33.1027,33.189,33.0643,33.1123,23500.0
2011-08-30 13:00:00,34.53,34.59,34.5,34.5,24300.0,33.1219,33.1794,33.0931,33.0931,24300.0
2011-08-30 13:30:00,34.49,34.56,34.4,34.5,33800.0,33.0835,33.1506,32.9972,33.0931,33800.0
2011-08-30 14:00:00,34.53,34.73,34.53,34.73,42200.0,33.1219,33.3137,33.1219,33.3137,42200.0
2011-08-30 14:30:00,34.72,34.8,34.55,34.63,101500.0,33.3041,33.3809,33.1411,33.2178,101500.0
2011-08-30 15:00:00,34.63,34.63,34.51,34.58,78600.0,33.2178,33.2178,33.1027,33.1698,78600.0
2011-08-30 15:30:00,34.58,34.7,34.5,34.52,116400.0,33.1698,33.2849,33.0931,33.1123,116400.0
2011-08-31 09:30:00,34.8,34.98,34.64,34.87,36900.0,33.3809,33.5535,33.2274,33.448,36900.0
2011-08-31 10:00:00,34.91,35.0,34.89,35.0,49800.0,33.4864,33.5727,33.4672,33.5727,49800.0
2011-08-31 10:30:00,34.99,35.01,34.95,34.96,68400.0,33.5631,33.5823,33.5247,33.5343,68400.0
2011-08-31 11:00:00,34.97,34.98,34.85,34.9,41300.0,33.5439,33.5535,33.4288,33.4768,41300.0
2011-08-31 11:30:00,34.9,34.99,34.8,34.81,76200.0,33.4768,33.5631,33.3809,33.3905,76200.0
2011-08-31 12:00:00,34.81,35.0,34.81,34.95,38700.0,33.3905,33.5727,33.3905,33.5247,38700.0
2011-08-31 12:30:00,34.96,35.01,34.89,35.0,67600.0,33.5343,33.5823,33.4672,33.5727,67600.0
2011-08-31 13:00:00,34.99,35.1,34.99,35.05,36700.0,33.5631,33.6686,33.5631,33.6207,36700.0
2011-08-31 13:30:00,35.07,35.07,34.93,34.98,35500.0,33.6398,33.6398,33.5056,33.5535,35500.0
2011-08-31 14:00:00,34.97,35.01,34.95,35.0,47900.0,33.5439,33.5823,33.5247,33.5727,47900.0
2011-08-31 14:30:00,35.0,35.01,34.77,34.78,61400.0,33.5727,33.5823,33.3521,33.3617,61400.0
2011-08-31 15:00:00,34.77,34.87,34.69,34.75,122800.0,33.3521,33.448,33.2753,33.3329,122800.0
2011-08-31 15:30:00,34.76,35.01,34.76,34.86,155000.0,33.3425,33.5823,33.3425,33.4384,155000.0
2011-09-01 09:30:00,34.99,35.04,34.82,34.93,47400.0,33.5631,33.6111,33.4,33.5056,47400.0
2011-09-01 10:00:00,34.92,35.0,34.66,34.82,95000.0,33.496,33.5727,33.2466,33.4,95000.0
2011-09-01 10:30:00,34.82,34.82,34.65,34.67,34400.0,33.4,33.4,33.237,33.2562,34400.0
2011-09-01 11:00:00,34.65,34.82,34.59,34.72,38000.0,33.237,33.4,33.1794,33.3041,38000.0
2011-09-01 11:30:00,34.72,34.78,34.56,34.71,34800.0,33.3041,33.3617,33.1506,33.2945,34800.0
2011-09-01 12:00:00,34.72,34.75,34.62,34.74,21400.0,33.3041,33.3329,33.2082,33.3233,21400.0
2011-09-01 12:30:00,34.75,34.75,34.66,34.66,23500.0,33.3329,33.3329,33.2466,33.2466,23500.0
2011-09-01 13:00:00,34.66,34.66,34.54,34.57,22900.0,33.2466,33.2466,33.1315,33.1602,22900.0
2011-09-01 13:30:00,34.55,34.57,34.42,34.43,26800.0,33.1411,33.1602,33.0164,33.0259,26800.0
2011-09-01 14:00:00,34.42,34.5,34.41,34.44,17300.0,33.0164,33.0931,33.0068,33.0355,17300.0
2011-09-01 14:30:00,34.45,34.54,34.43,34.44,23900.0,33.0451,33.1315,33.0259,33.0355,23900.0
2011-09-01 15:00:00,34.43,34.54,34.36,34.51,34900.0,33.0259,33.1315,32.9588,33.1027,34900.0
2011-09-01 15:30:00,34.48,34.64,34.42,34.53,79200.0,33.0739,33.2274,33.0164,33.1219,79200.0
2011-09-02 09:30:00,34.19,34.49,34.02,34.06,23300.0,32.7957,33.0835,32.6327,32.671,23300.0
2011-09-02 10:00:00,34.1,34.27,34.08,34.16,22900.0,32.7094,32.8725,32.6902,32.767,22900.0
2011-09-02 10:30:00,34.15,34.15,34.05,34.11,36000.0,32.7574,32.7574,32.6614,32.719,36000.0
2011-09-02 11:00:00,34.12,34.21,34.12,34.15,17200.0,32.7286,32.8149,32.7286,32.7574,17200.0
2011-09-02 11:30:00,34.16,34.19,34.1,34.1,14200.0,32.767,32.7957,32.7094,32.7094,14200.0
2011-09-02 12:00:00,34.1,34.14,34.07,34.09,13400.0,32.7094,32.7478,32.6806,32.6998,13400.0
2011-09-02 12:30:00,34.1,34.1,34.01,34.02,19400.0,32.7094,32.7094,32.6231,32.6327,19400.0
2011-09-02 13:00:00,34.02,34.02,33.92,33.95,10300.0,32.6327,32.6327,32.5367,32.5655,10300.0
2011-09-02 13:30:00,33.96,34.0,33.93,33.97,12700.0,32.5751,32.6135,32.5463,32.5847,12700.0
2011-09-02 14:00:00,33.97,33.98,33.86,33.9,26700.0,32.5847,32.5943,32.4792,32.5176,26700.0
2011-09-02 14:30:00,33.89,33.93,33.8,33.9,37100.0,32.508,32.5463,32.4216,32.5176,37100.0
2011-09-02 15:00:00,33.91,33.95,33.79,33.92,53000.0,32.5272,32.5655,32.412,32.5367,53000.0
2011-09-02 15:30:00,33.93,34.05,33.88,33.92,90300.0,32.5463,32.6614,32.4984,32.5367,90300.0
2011-09-06 09:30:00,33.57,33.57,32.96,33.33,89400.0,32.201,32.201,31.6159,31.9708,89400.0
2011-09-06 10:00:00,33.4,33.49,33.0,33.09,75000.0,32.038,32.1243,31.6543,31.7406,75000.0
2011-09-06 10:30:00,33.06,33.27,32.89,33.27,46500.0,31.7118,31.9133,31.5487,31.9133,46500.0
2011-09-06 11:00:00,33.27,33.44,33.24,33.42,19600.0,31.9133,32.0763,31.8845,32.0571,19600.0
2011-09-06 11:30:00,33.42,33.49,33.31,33.34,28700.0,32.0571,32.1243,31.9516,31.9804,28700.0
2011-09-06 12:00:00,33.34,33.43,33.33,33.38,10300.0,31.9804,32.0667,31.9708,32.0188,10300.0
2011-09-06 12:30:00,33.39,33.39,33.27,33.3,15400.0,32.0284,32.0284,31.9133,31.942,15400.0
2011-09-06 13:00:00,33.32,33.41,33.3,33.36,10700.0,31.9612,32.0475,31.942,31.9996,10700.0
2011-09-06 13:30:00,33.35,33.47,33.3,33.39,27000.0,31.99,32.1051,31.942,32.0284,27000.0
2011-09-06 14:00:00,33.4,33.52,33.4,33.49,18200.0,32.038,32.1531,32.038,32.1243,18200.0
2011-09-06 14:30:00,33.5,33.51,33.28,33.29,33100.0,32.1339,32.1435,31.9228,31.9324,33100.0
2011-09-06 15:00:00,33.3,33.31,33.16,33.28,37100.0,31.942,31.9516,31.8077,31.9228,37100.0
2011-09-06 15:30:00,33.27,33.5,33.25,33.44,98600.0,31.9133,32.1339,31.8941,32.0763,98600.0
2011-09-07 09:30:00,33.75,33.77,33.54,33.76,29400.0,32.3737,32.3929,32.1722,32.3833,29400.0
2011-09-07 10:00:00,33.74,33.93,33.74,33.83,55200.0,32.3641,32.5463,32.3641,32.4504,55200.0
2011-09-07 10:30:00,33.82,34.01,33.74,33.82,63800.0,32.4408,32.6231,32.3641,32.4408,63800.0
2011-09-07 11:00:00,33.82,34.06,33.8,34.04,17600.0,32.4408,32.671,32.4216,32.6519,17600.0
2011-09-07 11:30:00,34.02,34.09,34.01,34.04,13200.0,32.6327,32.6998,32.6231,32.6519,13200.0
2011-09-07 12:00:00,34.04,34.05,34.0,34.04,13600.0,32.6519,32.6614,32.6135,32.6519,13600.0
2011-09-07 12:30:00,34.04,34.07,33.99,34.0,41200.0,32.6519,32.6806,32.6039,32.6135,41200.0
2011-09-07 13:00:00,34.0,34.1,34.0,34.08,17800.0,32.6135,32.7094,32.6135,32.6902,17800.0
2011-09-07 13:30:00,34.08,34.16,34.08,34.15,15700.0,32.6902,32.767,32.6902,32.7574,15700.0
2011-09-07 14:00:00,34.15,34.15,34.09,34.12,32700.0,32.7574,32.7574,32.6998,32.7286,32700.0
2011-09-07 14:30:00,34.13,34.2,34.13,34.2,17000.0,32.7382,32.8053,32.7382,32.8053,17000.0
2011-09-07 15:00:00,34.2,34.23,34.19,34.22,21900.0,32.8053,32.8341,32.7957,32.8245,21900.0
2011-09-07 15:30:00,34.22,34.34,34.14,34.33,95200.0,32.8245,32.9396,32.7478,32.93,95200.0
2011-09-08 09:30:00,34.05,34.26,33.9,34.2,34500.0,32.6614,32.8629,32.5176,32.8053,34500.0
2011-09-08 10:00:00,34.18,34.48,34.12,34.46,48300.0,32.7861,33.0739,32.7286,33.0547,48300.0
2011-09-08 10:30:00,34.46,34.6,34.46,34.6,15800.0,33.0547,33.189,33.0547,33.189,15800.0
2011-09-08 11:00:00,34.6,34.6,34.45,34.5,19300.0,33.189,33.189,33.0451,33.0931,19300.0
2011-09-08 11:30:00,34.48,34.55,34.34,34.37,14000.0,33.0739,33.1411,32.9396,32.9684,14000.0
2011-09-08 12:00:00,34.37,34.48,34.35,34.44,14800.0,32.9684,33.0739,32.9492,33.0355,14800.0
2011-09-08 12:30:00,34.45,34.46,34.39,34.43,43800.0,33.0451,33.0547,32.9876,33.0259,43800.0
2011-09-08 13:00:00,34.42,34.44,34.38,34.44,8300.0,33.0164,33.0355,32.978,33.0355,8300.0
2011-09-08 13:30:00,34.43,34.46,34.11,34.21,24100.0,33.0259,33.0547,32.719,32.8149,24100.0
2011-09-08 14:00:00,34.22,34.34,34.15,34.18,16000.0,32.8245,32.9396,32.7574,32.7861,16000.0
2011-09-08 14:30:00,34.18,34.28,34.14,34.19,14400.0,32.7861,32.8821,32.7478,32.7957,14400.0
2011-09-08 15:00:00,34.21,34.26,34.13,34.26,18100.0,32.8149,32.8629,32.7382,32.8629,18100.0
2011-09-08 15:30:00,34.27,34.3,34.17,34.18,76700.0,32.8725,32.9012,32.7765,32.7861,76700.0
2011-09-09 09:30:00,34.02,34.05,33.63,33.76,42400.0,32.6327,32.6614,32.2586,32.3833,42400.0
2011-09-09 10:00:00,33.83,34.02,33.83,34.01,39100.0,32.4504,32.6327,32.4504,32.6231,39100.0
2011-09-09 10:30:00,34.02,34.09,33.93,33.95,18300.0,32.6327,32.6998,32.5463,32.5655,18300.0
2011-09-09 11:00:00,33.95,34.03,33.64,33.72,16900.0,32.5655,32.6423,32.2682,32.3449,16900.0
2011-09-09 11:30:00,33.67,33.73,33.47,33.5,15700.0,32.2969,32.3545,32.1051,32.1339,15700.0
2011-09-09 12:00:00,33.5,33.55,33.4,33.55,17100.0,32.1339,32.1818,32.038,32.1818,17100.0
2011-09-09 12:30:00,33.55,33.7,33.47,33.64,45800.0,32.1818,32.3257,32.1051,32.2682,45800.0
2011-09-09 13:00:00,33.6,33.72,33.55,33.57,17900.0,32.2298,32.3449,32.1818,32.201,17900.0
2011-09-09 13:30:00,33.56,33.57,33.43,33.48,50400.0,32.1914,32.201,32.0667,32.1147,50400.0
2011-09-09 14:00:00,33.48,33.53,33.43,33.44,15600.0,32.1147,32.1626,32.0667,32.0763,15600.0
2011-09-09 14:30:00,33.44,33.48,33.31,33.33,23500.0,32.0763,32.1147,31.9516,31.9708,23500.0
2011-09-09 15:00:00,33.32,33.39,33.22,33.22,47800.0,31.9612,32.0284,31.8653,31.8653,47800.0
2011-09-09 15:30:00,33.23,33.49,33.22,33.43,220300.0,31.8749,32.1243,31.8653,32.0667,220300.0
2011-09-12 09:30:00,33.01,33.15,32.54,33.11,78200.0,31.6639,31.7981,31.213,31.7598,78200.0
2011-09-12 10:00:00,33.1,33.17,32.86,32.89,43600.0,31.7502,31.8173,31.52,31.5487,43600.0
2011-09-12 10:30:00,32.87,33.0,32.84,32.84,24100.0,31.5296,31.6543,31.5008,31.5008,24100.0
2011-09-12 11:00:00,32.83,33.0,32.83,32.99,32800.0,31.4912,31.6543,31.4912,31.6447,32800.0
2011-09-12 11:30:00,32.99,33.09,32.98,32.98,16200.0,31.6447,31.7406,31.6351,31.6351,16200.0
2011-09-12 12:00:00,33.0,33.04,32.93,33.02,15200.0,31.6543,31.6926,31.5871,31.6734,15200.0
2011-09-12 12:30:00,33.05,33.05,32.87,32.97,16200.0,31.7022,31.7022,31.5296,31.6255,16200.0
2011-09-12 13:00:00,32.97,33.05,32.95,32.95,14200.0,31.6255,31.7022,31.6063,31.6063,14200.0
2011-09-12 13:30:00,32.96,33.0,32.82,33.0,16400.0,31.6159,31.6543,31.4816,31.6543,16400.0
2011-09-12 14:00:00,33.0,33.0,32.78,32.88,26600.0,31.6543,31.6543,31.4432,31.5392,26600.0
2011-09-12 14:30:00,32.89,33.12,32.86,32.88,47400.0,31.5487,31.7694,31.52,31.5392,47400.0
2011-09-12 15:00:00,32.88,32.98,32.81,32.97,28000.0,31.5392,31.6351,31.472,31.6255,28000.0
2011-09-12 15:30:00,32.97,33.26,32.96,33.26,85300.0,31.6255,31.9037,31.6159,31.9037,85300.0
2011-09-13 09:30:00,33.34,33.39,33.15,33.39,19000.0,31.9804,32.0284,31.7981,32.0284,19000.0
2011-09-13 10:00:00,33.38,33.47,33.35,33.42,19500.0,32.0188,32.1051,31.99,32.0571,19500.0
2011-09-13 10:30:00,33.43,33.46,33.22,33.28,14900.0,32.0667,32.0955,31.8653,31.9228,14900.0
2011-09-13 11:00:00,33.28,33.32,33.18,33.19,20900.0,31.9228,31.9612,31.8269,31.8365,20900.0
2011-09-13 11:30:00,33.2,33.38,33.2,33.32,8100.0,31.8461,32.0188,31.8461,31.9612,8100.0
2011-09-13 12:00:00,33.3,33.43,33.22,33.38,11100.0,31.942,32.0667,31.8653,32.0188,11100.0
2011-09-13 12:30:00,33.38,33.42,33.33,33.39,11700.0,32.0188,32.0571,31.9708,32.0284,11700.0
2011-09-13 13:00:00,33.4,33.45,33.37,33.39,12300.0,32.038,32.0859,32.0092,32.0284,12300.0
2011-09-13 13:30:00,33.39,33.47,33.35,33.36,18400.0,32.0284,32.1051,31.99,31.9996,18400.0
2011-09-13 14:00:00,33.36,33.47,33.35,33.47,20100.0,31.9996,32.1051,31.99,32.1051,20100.0
2011-09-13 14:30:00,33.48,33.49,33.3,33.34,36800.0,32.1147,32.1243,31.942,31.9804,36800.0
2011-09-13 15:00:00,33.35,33.51,33.32,33.51,115300.0,31.99,32.1435,31.9612,32.1435,115300.0
2011-09-13 15:30:00,33.51,33.71,33.51,33.66,40400.0,32.1435,32.3353,32.1435,32.2873,40400.0
2011-09-14 09:30:00,33.86,33.97,33.81,33.88,28300.0,32.4792,32.5847,32.4312,32.4984,28300.0
2011-09-14 10:00:00,33.89,33.98,33.7,33.81,36800.0,32.508,32.5943,32.3257,32.4312,36800.0
2011-09-14 10:30:00,33.82,33.93,33.75,33.93,25500.0,32.4408,32.5463,32.3737,32.5463,25500.0
2011-09-14 11:00:00,33.93,34.18,33.92,34.18,34000.0,32.5463,32.7861,32.5367,32.7861,34000.0
2011-09-14 11:30:00,34.18,34.25,34.16,34.25,37000.0,32.7861,32.8533,32.767,32.8533,37000.0
2011-09-14 12:00:00,34.26,34.29,34.16,34.28,54500.0,32.8629,32.8917,32.767,32.8821,54500.0
2011-09-14 12:30:00,34.28,34.5,34.28,34.46,34900.0,32.8821,33.0931,32.8821,33.0547,34900.0
2011-09-14 13:00:00,34.46,34.65,34.46,34.65,37300.0,33.0547,33.237,33.0547,33.237,37300.0
2011-09-14 13:30:00,34.66,34.75,34.51,34.52,100300.0,33.2466,33.3329,33.1027,33.1123,100300.0
2011-09-14 14:00:00,34.53,34.78,34.52,34.77,64300.0,33.1219,33.3617,33.1123,33.3521,64300.0
2011-09-14 14:30:00,34.77,34.95,34.77,34.95,46300.0,33.3521,33.5247,33.3521,33.5247,46300.0
2011-09-14 15:00:00,34.96,35.01,34.95,34.97,96000.0,33.5343,33.5823,33.5247,33.5439,96000.0
2011-09-14 15:30:00,34.98,35.02,34.65,34.73,194500.0,33.5535,33.5919,33.237,33.3137,194500.0
2011-09-15 09:30:00,35.08,35.08,34.8,34.86,57500.0,33.6494,33.6494,33.3809,33.4384,57500.0
2011-09-15 10:00:00,34.86,35.0,34.79,34.8,42900.0,33.4384,33.5727,33.3713,33.3809,42900.0
2011-09-15 10:30:00,34.79,34.86,34.71,34.76,57000.0,33.3713,33.4384,33.2945,33.3425,57000.0
2011-09-15 11:00:00,34.75,34.78,34.65,34.7,40900.0,33.3329,33.3617,33.237,33.2849,40900.0
2011-09-15 11:30:00,34.72,34.8,34.62,34.75,50500.0,33.3041,33.3809,33.2082,33.3329,50500.0
2011-09-15 12:00:00,34.75,34.84,34.71,34.74,30900.0,33.3329,33.4192,33.2945,33.3233,30900.0
2011-09-15 12:30:00,34.75,34.85,34.75,34.8,25600.0,33.3329,33.4288,33.3329,33.3809,25600.0
2011-09-15 13:00:00,34.8,34.84,34.71,34.72,47600.0,33.3809,33.4192,33.2945,33.3041,47600.0
2011-09-15 13:30:00,34.72,34.77,34.67,34.76,42500.0,33.3041,33.3521,33.2562,33.3425,42500.0
2011-09-15 14:00:00,34.76,34.82,34.74,34.76,28800.0,33.3425,33.4,33.3233,33.3425,28800.0
2011-09-15 14:30:00,34.76,34.86,34.76,34.86,41300.0,33.3425,33.4384,33.3425,33.4384,41300.0
2011-09-15 15:00:00,34.86,34.86,34.74,34.76,46500.0,33.4384,33.4384,33.3233,33.3425,46500.0
2011-09-15 15:30:00,34.76,34.84,34.7,34.81,226200.0,33.3425,33.4192,33.2849,33.3905,226200.0
2011-09-16 09:30:00,34.66,35.27,34.66,35.14,81200.0,33.2466,33.8317,33.2466,33.707,81200.0
2011-09-16 10:00:00,35.13,35.14,34.96,34.97,27800.0,33.6974,33.707,33.5343,33.5439,27800.0
2011-09-16 10:30:00,34.97,35.03,34.91,34.95,25100.0,33.5439,33.6015,33.4864,33.5247,25100.0
2011-09-16 11:00:00,34.96,34.99,34.85,34.91,22500.0,33.5343,33.5631,33.4288,33.4864,22500.0
2011-09-16 11:30:00,34.91,34.91,34.81,34.88,23800.0,33.4864,33.4864,33.3905,33.4576,23800.0
2011-09-16 12:00:00,34.9,34.95,34.88,34.92,11000.0,33.4768,33.5247,33.4576,33.496,11000.0
2011-09-16 12:30:00,34.93,34.95,34.9,34.91,10300.0,33.5056,33.5247,33.4768,33.4864,10300.0
2011-09-16 13:00:00,34.91,34.91,34.74,34.76,16900.0,33.4864,33.4864,33.3233,33.3425,16900.0
2011-09-16 13:30:00,34.77,34.79,34.7,34.79,12000.0,33.3521,33.3713,33.2849,33.3713,12000.0
2011-09-16 14:00:00,34.79,34.82,34.76,34.79,22300.0,33.3713,33.4,33.3425,33.3713,22300.0
2011-09-16 14:30:00,34.79,34.8,34.71,34.76,41100.0,33.3713,33.3809,33.2945,33.3425,41100.0
2011-09-16 15:00:00,34.76,34.83,34.73,34.83,44100.0,33.3425,33.4096,33.3137,33.4096,44100.0
2011-09-16 15:30:00,34.83,34.94,34.74,34.78,161100.0,33.4096,33.5151,33.3233,33.3617,161100.0
2011-09-19 09:30:00,34.25,34.27,34.06,34.25,23800.0,32.8533,32.8725,32.671,32.8533,23800.0
2011-09-19 10:00:00,34.25,34.26,34.14,34.22,20000.0,32.8533,32.8629,32.7478,32.8245,20000.0
2011-09-19 10:30:00,34.24,34.25,34.18,34.18,11800.0,32.8437,32.8533,32.7861,32.7861,11800.0
2011-09-19 11:00:00,34.19,34.26,34.14,34.26,18000.0,32.7957,32.8629,32.7478,32.8629,18000.0
2011-09-19 11:30:00,34.25,34.43,34.23,34.32,19400.0,32.8533,33.0259,32.8341,32.9204,19400.0
2011-09-19 12:00:00,34.35,34.47,34.29,34.32,21100.0,32.9492,33.0643,32.8917,32.9204,21100.0
2011-09-19 12:30:00,34.34,34.38,34.22,34.23,13100.0,32.9396,32.978,32.8245,32.8341,13100.0
2011-09-19 13:00:00,34.23,34.38,34.22,34.37,12000.0,32.8341,32.978,32.8245,32.9684,12000.0
2011-09-19 13:30:00,34.37,34.46,34.35,34.46,15300.0,32.9684,33.0547,32.9492,33.0547,15300.0
2011-09-19 14:00:00,34.45,34.45,34.33,34.33,18200.0,33.0451,33.0451,32.93,32.93,18200.0
2011-09-19 14:30:00,34.33,34.42,34.3,34.31,18700.0,32.93,33.0164,32.9012,32.9108,18700.0
2011-09-19 15:00:00,34.31,34.57,34.26,34.51,64500.0,32.9108,33.1602,32.8629,33.1027,64500.0
2011-09-19 15:30:00,34.52,34.58,34.35,34.37,110100.0,33.1123,33.1698,32.9492,32.9684,110100.0
2011-09-20 09:30:00,34.49,34.6,34.27,34.4,26000.0,33.0835,33.189,32.8725,32.9972,26000.0
2011-09-20 10:00:00,34.38,34.73,34.38,34.71,24600.0,32.978,33.3137,32.978,33.2945,24600.0
2011-09-20 10:30:00,34.71,34.88,34.71,34.8,19100.0,33.2945,33.4576,33.2945,33.3809,19100.0
2011-09-20 11:00:00,34.81,34.96,34.81,34.89,18600.0,33.3905,33.5343,33.3905,33.4672,18600.0
2011-09-20 11:30:00,34.89,34.94,34.82,34.93,11400.0,33.4672,33.5151,33.4,33.5056,11400.0
2011-09-20 12:00:00,34.94,34.99,34.84,34.96,25500.0,33.5151,33.5631,33.4192,33.5343,25500.0
2011-09-20 12:30:00,34.95,35.01,34.89,34.93,35000.0,33.5247,33.5823,33.4672,33.5056,35000.0
2011-09-20 13:00:00,34.96,34.98,34.89,34.92,17700.0,33.5343,33.5535,33.4672,33.496,17700.0
2011-09-20 13:30:00,34.92,34.98,34.9,34.98,34200.0,33.496,33.5535,33.4768,33.5535,34200.0
2011-09-20 14:00:00,34.98,35.12,34.9,35.12,73900.0,33.5535,33.6878,33.4768,33.6878,73900.0
2011-09-20 14:30:00,35.12,35.17,34.99,35.17,97200.0,33.6878,33.7358,33.5631,33.7358,97200.0
2011-09-20 15:00:00,35.16,35.27,34.99,34.99,141400.0,33.7262,33.8317,33.5631,33.5631,141400.0
2011-09-20 15:30:00,34.98,34.98,34.68,34.87,115000.0,33.5535,33.5535,33.2658,33.448,115000.0
2011-09-21 09:30:00,34.9,35.09,34.73,35.01,56900.0,33.4768,33.659,33.3137,33.5823,56900.0
2011-09-21 10:00:00,35.05,35.05,34.8,34.82,31400.0,33.6207,33.6207,33.3809,33.4,31400.0
2011-09-21 10:30:00,34.83,34.92,34.75,34.8,21600.0,33.4096,33.496,33.3329,33.3809,21600.0
2011-09-21 11:00:00,34.81,34.93,34.78,34.85,17400.0,33.3905,33.5056,33.3617,33.4288,17400.0
2011-09-21 11:30:00,34.86,34.97,34.86,34.97,20400.0,33.4384,33.5439,33.4384,33.5439,20400.0
2011-09-21 12:00:00,34.96,35.0,34.7,34.77,28600.0,33.5343,33.5727,33.2849,33.3521,28600.0
2011-09-21 12:30:00,34.78,35.05,34.76,35.01,90100.0,33.3617,33.6207,33.3425,33.5823,90100.0
2011-09-21 13:00:00,35.01,35.03,34.94,35.01,20100.0,33.5823,33.6015,33.5151,33.5823,20100.0
2011-09-21 13:30:00,35.01,35.09,35.0,35.06,21100.0,33.5823,33.659,33.5727,33.6303,21100.0
2011-09-21 14:00:00,35.05,35.13,34.81,35.06,56000.0,33.6207,33.6974,33.3905,33.6303,56000.0
2011-09-21 14:30:00,35.07,35.12,34.92,35.0,88100.0,33.6398,33.6878,33.496,33.5727,88100.0
2011-09-21 15:00:00,34.99,35.16,34.93,35.02,59200.0,33.5631,33.7262,33.5056,33.5919,59200.0
2011-09-21 15:30:00,35.0,35.05,34.87,35.01,179000.0,33.5727,33.6207,33.448,33.5823,179000.0
2011-09-22 09:30:00,34.24,34.24,33.88,34.0,95600.0,32.8437,32.8437,32.4984,32.6135,95600.0
2011-09-22 10:00:00,34.0,34.23,33.92,33.94,38900.0,32.6135,32.8341,32.5367,32.5559,38900.0
2011-09-22 10:30:00,33.95,34.16,33.83,33.84,41700.0,32.5655,32.767,32.4504,32.46,41700.0
2011-09-22 11:00:00,33.83,34.07,33.83,34.03,43900.0,32.4504,32.6806,32.4504,32.6423,43900.0
2011-09-22 11:30:00,34.03,34.12,33.97,34.02,29300.0,32.6423,32.7286,32.5847,32.6327,29300.0
2011-09-22 12:00:00,34.02,34.08,33.87,34.04,38600.0,32.6327,32.6902,32.4888,32.6519,38600.0
2011-09-22 12:30:00,34.01,34.34,33.97,34.2,57800.0,32.6231,32.9396,32.5847,32.8053,57800.0
2011-09-22 13:00:00,34.2,34.22,33.9,33.9,23100.0,32.8053,32.8245,32.5176,32.5176,23100.0
2011-09-22 13:30:00,33.88,33.99,33.76,33.78,33200.0,32.4984,32.6039,32.3833,32.4025,33200.0
2011-09-22 14:00:00,33.76,34.17,33.75,33.99,45500.0,32.3833,32.7765,32.3737,32.6039,45500.0
2011-09-22 14:30:00,33.99,34.01,33.76,33.76,40300.0,32.6039,32.6231,32.3833,32.3833,40300.0
2011-09-22 15:00:00,33.76,33.87,33.52,33.67,43200.0,32.3833,32.4888,32.1531,32.2969,43200.0
2011-09-22 15:30:00,33.69,33.98,33.63,33.98,97400.0,32.3161,32.5943,32.2586,32.5943,97400.0
2011-09-23 09:30:00,33.66,33.95,33.66,33.78,24900.0,32.2873,32.5655,32.2873,32.4025,24900.0
2011-09-23 10:00:00,33.78,33.78,33.42,33.51,63100.0,32.4025,32.4025,32.0571,32.1435,63100.0
2011-09-23 10:30:00,33.5,33.66,33.37,33.62,43000.0,32.1339,32.2873,32.0092,32.249,43000.0
2011-09-23 11:00:00,33.61,33.65,33.5,33.54,32500.0,32.2394,32.2778,32.1339,32.1722,32500.0
2011-09-23 11:30:00,33.54,33.54,33.18,33.3,23200.0,32.1722,32.1722,31.8269,31.942,23200.0
2011-09-23 12:00:00,33.3,33.4,33.3,33.36,22500.0,31.942,32.038,31.942,31.9996,22500.0
2011-09-23 12:30:00,33.35,33.48,33.27,33.28,29400.0,31.99,32.1147,31.9133,31.9228,29400.0
2011-09-23 13:00:00,33.28,33.4,33.22,33.32,29700.0,31.9228,32.038,31.8653,31.9612,29700.0
2011-09-23 13:30:00,33.31,33.53,33.31,33.46,33900.0,31.9516,32.1626,31.9516,32.0955,33900.0
2011-09-23 14:00:00,33.45,33.48,33.27,33.3,30100.0,32.0859,32.1147,31.9133,31.942,30100.0
2011-09-23 14:30:00,33.31,33.34,33.22,33.22,30100.0,31.9516,31.9804,31.8653,31.8653,30100.0
2011-09-23 15:00:00,33.21,33.3,33.13,33.23,87900.0,31.8557,31.942,31.779,31.8749,87900.0
2011-09-23 15:30:00,33.24,33.24,32.87,33.11,186500.0,31.8845,31.8845,31.5296,31.7598,186500.0
2011-09-26 09:30:00,33.28,33.49,32.68,32.79,113000.0,31.9228,32.1243,31.3473,31.4528,113000.0
2011-09-26 10:00:00,32.8,32.91,32.54,32.8,75300.0,31.4624,31.5679,31.213,31.4624,75300.0
2011-09-26 10:30:00,32.8,33.11,32.8,33.08,78900.0,31.4624,31.7598,31.4624,31.731,78900.0
2011-09-26 11:00:00,33.08,33.35,33.07,33.28,60000.0,31.731,31.99,31.7214,31.9228,60000.0
2011-09-26 11:30:00,33.29,33.43,33.19,33.33,31000.0,31.9324,32.0667,31.8365,31.9708,31000.0
2011-09-26 12:00:00,33.33,33.34,33.0,33.07,40000.0,31.9708,31.9804,31.6543,31.7214,40000.0
2011-09-26 12:30:00,33.07,33.25,33.07,33.24,40800.0,31.7214,31.8941,31.7214,31.8845,40800.0
2011-09-26 13:00:00,33.24,33.26,33.13,33.17,37600.0,31.8845,31.9037,31.779,31.8173,37600.0
2011-09-26 13:30:00,33.17,33.32,33.15,33.2,31600.0,31.8173,31.9612,31.7981,31.8461,31600.0
2011-09-26 14:00:00,33.2,33.36,33.2,33.35,37000.0,31.8461,31.9996,31.8461,31.99,37000.0
2011-09-26 14:30:00,33.34,33.53,33.32,33.48,47600.0,31.9804,32.1626,31.9612,32.1147,47600.0
2011-09-26 15:00:00,33.47,33.54,33.34,33.46,54400.0,32.1051,32.1722,31.9804,32.0955,54400.0
2011-09-26 15:30:00,33.47,33.62,33.38,33.6,77500.0,32.1051,32.249,32.0188,32.2298,77500.0
2011-09-27 09:30:00,34.78,34.78,33.92,34.25,59800.0,33.3617,33.3617,32.5367,32.8533,59800.0
2011-09-27 10:00:00,34.3,34.4,34.18,34.37,32700.0,32.9012,32.9972,32.7861,32.9684,32700.0
2011-09-27 10:30:00,34.37,34.55,34.36,34.54,36800.0,32.9684,33.1411,32.9588,33.1315,36800.0
2011-09-27 11:00:00,34.54,34.62,34.48,34.52,18000.0,33.1315,33.2082,33.0739,33.1123,18000.0
2011-09-27 11:30:00,34.52,34.64,34.51,34.59,15700.0,33.1123,33.2274,33.1027,33.1794,15700.0
2011-09-27 12:00:00,34.58,34.74,34.58,34.69,23300.0,33.1698,33.3233,33.1698,33.2753,23300.0
2011-09-27 12:30:00,34.68,34.69,34.61,34.61,19800.0,33.2658,33.2753,33.1986,33.1986,19800.0
2011-09-27 13:00:00,34.61,34.62,34.54,34.62,15000.0,33.1986,33.2082,33.1315,33.2082,15000.0
2011-09-27 13:30:00,34.61,34.72,34.57,34.71,25200.0,33.1986,33.3041,33.1602,33.2945,25200.0
2011-09-27 14:00:00,34.69,34.86,34.69,34.8,18700.0,33.2753,33.4384,33.2753,33.3809,18700.0
2011-09-27 14:30:00,34.81,34.83,34.63,34.64,42500.0,33.3905,33.4096,33.2178,33.2274,42500.0
2011-09-27 15:00:00,34.65,34.65,34.48,34.53,47000.0,33.237,33.237,33.0739,33.1219,47000.0
2011-09-27 15:30:00,34.52,34.59,34.3,34.48,115800.0,33.1123,33.1794,32.9012,33.0739,115800.0
2011-09-28 09:30:00,34.62,34.94,34.49,34.94,34000.0,33.2082,33.5151,33.0835,33.5151,34000.0
2011-09-28 10:00:00,34.92,34.93,34.47,34.65,128500.0,33.496,33.5056,33.0643,33.237,128500.0
2011-09-28 10:30:00,34.65,34.79,34.56,34.78,46700.0,33.237,33.3713,33.1506,33.3617,46700.0
2011-09-28 11:00:00,34.79,34.79,34.66,34.67,28300.0,33.3713,33.3713,33.2466,33.2562,28300.0
2011-09-28 11:30:00,34.67,34.67,34.49,34.64,135400.0,33.2562,33.2562,33.0835,33.2274,135400.0
2011-09-28 12:00:00,34.66,34.66,34.5,34.61,21500.0,33.2466,33.2466,33.0931,33.1986,21500.0
2011-09-28 12:30:00,34.61,34.62,34.51,34.6,14900.0,33.1986,33.2082,33.1027,33.189,14900.0
2011-09-28 13:00:00,34.59,34.59,34.39,34.43,24900.0,33.1794,33.1794,32.9876,33.0259,24900.0
2011-09-28 13:30:00,34.42,34.51,34.38,34.42,21000.0,33.0164,33.1027,32.978,33.0164,21000.0
2011-09-28 14:00:00,34.4,34.49,34.38,34.45,23200.0,32.9972,33.0835,32.978,33.0451,23200.0
2011-09-28 14:30:00,34.44,34.52,34.4,34.52,17700.0,33.0355,33.1123,32.9972,33.1123,17700.0
2011-09-28 15:00:00,34.52,34.6,34.38,34.38,47900.0,33.1123,33.189,32.978,32.978,47900.0
2011-09-28 15:30:00,34.37,34.37,34.12,34.17,87600.0,32.9684,32.9684,32.7286,32.7765,87600.0
2011-09-29 09:30:00,34.59,34.59,34.37,34.49,79000.0,33.1794,33.1794,32.9684,33.0835,79000.0
2011-09-29 10:00:00,34.5,34.53,34.27,34.29,29800.0,33.0931,33.1219,32.8725,32.8917,29800.0
2011-09-29 10:30:00,34.3,34.3,34.06,34.17,50800.0,32.9012,32.9012,32.671,32.7765,50800.0
2011-09-29 11:00:00,34.17,34.3,34.17,34.27,30500.0,32.7765,32.9012,32.7765,32.8725,30500.0
2011-09-29 11:30:00,34.28,34.43,34.26,34.36,18500.0,32.8821,33.0259,32.8629,32.9588,18500.0
2011-09-29 12:00:00,34.37,34.41,34.28,34.34,13700.0,32.9684,33.0068,32.8821,32.9396,13700.0
2011-09-29 12:30:00,34.34,34.37,34.2,34.2,25400.0,32.9396,32.9684,32.8053,32.8053,25400.0
2011-09-29 13:00:00,34.18,34.32,34.15,34.15,34600.0,32.7861,32.9204,32.7574,32.7574,34600.0
2011-09-29 13:30:00,34.14,34.15,33.81,33.99,44300.0,32.7478,32.7574,32.4312,32.6039,44300.0
2011-09-29 14:00:00,33.99,34.01,33.85,33.85,65700.0,32.6039,32.6231,32.4696,32.4696,65700.0
2011-09-29 14:30:00,33.85,33.94,33.62,33.71,66000.0,32.4696,32.5559,32.249,32.3353,66000.0
2011-09-29 15:00:00,33.72,33.81,33.6,33.74,45100.0,32.3449,32.4312,32.2298,32.3641,45100.0
2011-09-29 15:30:00,33.77,34.56,33.75,34.56,223800.0,32.3929,33.1506,32.3737,33.1506,223800.0
2011-09-30 09:30:00,34.05,34.48,33.82,34.2,36000.0,32.6614,33.0739,32.4408,32.8053,36000.0
2011-09-30 10:00:00,34.12,34.48,34.1,34.43,30300.0,32.7286,33.0739,32.7094,33.0259,30300.0
2011-09-30 10:30:00,34.43,34.45,34.34,34.4,53500.0,33.0259,33.0451,32.9396,32.9972,53500.0
2011-09-30 11:00:00,34.41,34.68,34.39,34.63,45000.0,33.0068,33.2658,32.9876,33.2178,45000.0
2011-09-30 11:30:00,34.63,34.67,34.57,34.61,31500.0,33.2178,33.2562,33.1602,33.1986,31500.0
2011-09-30 12:00:00,34.61,34.64,34.54,34.58,59100.0,33.1986,33.2274,33.1315,33.1698,59100.0
2011-09-30 12:30:00,34.59,34.63,34.55,34.6,26100.0,33.1794,33.2178,33.1411,33.189,26100.0
2011-09-30 13:00:00,34.61,34.75,34.57,34.74,47400.0,33.1986,33.3329,33.1602,33.3233,47400.0
2011-09-30 13:30:00,34.75,34.88,34.74,34.77,47200.0,33.3329,33.4576,33.3233,33.3521,47200.0
2011-09-30 14:00:00,34.77,34.78,34.65,34.65,51700.0,33.3521,33.3617,33.237,33.237,51700.0
2011-09-30 14:30:00,34.65,34.78,34.63,34.74,73100.0,33.237,33.3617,33.2178,33.3233,73100.0
2011-09-30 15:00:00,34.75,34.87,34.68,34.78,74300.0,33.3329,33.448,33.2658,33.3617,74300.0
2011-09-30 15:30:00,34.78,34.86,34.66,34.78,210100.0,33.3617,33.4384,33.2466,33.3617,210100.0
2011-10-03 09:30:00,34.58,34.98,34.36,34.48,75500.0,33.1698,33.5535,32.9588,33.0739,75500.0
2011-10-03 10:00:00,34.48,35.14,34.45,34.68,119700.0,33.0739,33.707,33.0451,33.2658,119700.0
2011-10-03 10:30:00,34.66,34.66,34.27,34.3,70000.0,33.2466,33.2466,32.8725,32.9012,70000.0
2011-10-03 11:00:00,34.3,34.49,34.21,34.39,70000.0,32.9012,33.0835,32.8149,32.9876,70000.0
2011-10-03 11:30:00,34.38,34.55,34.29,34.52,65400.0,32.978,33.1411,32.8917,33.1123,65400.0
2011-10-03 12:00:00,34.5,34.51,34.23,34.23,41400.0,33.0931,33.1027,32.8341,32.8341,41400.0
2011-10-03 12:30:00,34.23,34.24,33.94,33.95,43000.0,32.8341,32.8437,32.5559,32.5655,43000.0
2011-10-03 13:00:00,33.95,33.95,33.7,33.82,35200.0,32.5655,32.5655,32.3257,32.4408,35200.0
2011-10-03 13:30:00,33.82,33.82,33.2,33.23,109200.0,32.4408,32.4408,31.8461,31.8749,109200.0
2011-10-03 14:00:00,33.23,33.32,33.06,33.07,92100.0,31.8749,31.9612,31.7118,31.7214,92100.0
2011-10-03 14:30:00,33.07,33.08,32.79,33.03,101600.0,31.7214,31.731,31.4528,31.683,101600.0
2011-10-03 15:00:00,33.04,33.29,33.03,33.17,68800.0,31.6926,31.9324,31.683,31.8173,68800.0
2011-10-03 15:30:00,33.16,33.48,33.01,33.02,122800.0,31.8077,32.1147,31.6639,31.6734,122800.0
2011-10-04 09:30:00,32.66,33.33,32.66,33.14,81500.0,31.3281,31.9708,31.3281,31.7886,81500.0
2011-10-04 10:00:00,33.16,33.68,33.1,33.47,106700.0,31.8077,32.3065,31.7502,32.1051,106700.0
2011-10-04 10:30:00,33.45,34.25,33.45,33.96,162300.0,32.0859,32.8533,32.0859,32.5751,162300.0
2011-10-04 11:00:00,33.95,34.02,33.84,33.9,56600.0,32.5655,32.6327,32.46,32.5176,56600.0
2011-10-04 11:30:00,33.9,33.9,33.74,33.8,62200.0,32.5176,32.5176,32.3641,32.4216,62200.0
2011-10-04 12:00:00,33.81,34.13,33.77,33.78,75100.0,32.4312,32.7382,32.3929,32.4025,75100.0
2011-10-04 12:30:00,33.81,33.98,33.76,33.83,48200.0,32.4312,32.5943,32.3833,32.4504,48200.0
2011-10-04 13:00:00,33.83,33.92,33.66,33.92,51300.0,32.4504,32.5367,32.2873,32.5367,51300.0
2011-10-04 13:30:00,33.91,33.96,33.71,33.8,61400.0,32.5272,32.5751,32.3353,32.4216,61400.0
2011-10-04 14:00:00,33.82,33.93,33.61,33.87,60100.0,32.4408,32.5463,32.2394,32.4888,60100.0
2011-10-04 14:30:00,33.88,34.04,33.64,33.68,78300.0,32.4984,32.6519,32.2682,32.3065,78300.0
2011-10-04 15:00:00,33.68,34.09,33.56,34.05,99700.0,32.3065,32.6998,32.1914,32.6614,99700.0
2011-10-04 15:30:00,34.06,34.69,33.98,34.63,183800.0,32.671,33.2753,32.5943,33.2178,183800.0
2011-10-05 09:30:00,34.66,34.92,34.17,34.29,104500.0,33.2466,33.496,32.7765,32.8917,104500.0
2011-10-05 10:00:00,34.31,34.48,34.18,34.31,88600.0,32.9108,33.0739,32.7861,32.9108,88600.0
2011-10-05 10:30:00,34.32,34.4,34.18,34.32,52800.0,32.9204,32.9972,32.7861,32.9204,52800.0
2011-10-05 11:00:00,34.35,34.46,34.21,34.33,40200.0,32.9492,33.0547,32.8149,32.93,40200.0
2011-10-05 11:30:00,34.31,34.42,34.19,34.27,39300.0,32.9108,33.0164,32.7957,32.8725,39300.0
2011-10-05 12:00:00,34.29,34.47,34.24,34.24,27700.0,32.8917,33.0643,32.8437,32.8437,27700.0
2011-10-05 12:30:00,34.22,34.33,34.11,34.3,29700.0,32.8245,32.93,32.719,32.9012,29700.0
2011-10-05 13:00:00,34.3,34.37,34.16,34.32,28500.0,32.9012,32.9684,32.767,32.9204,28500.0
2011-10-05 13:30:00,34.28,34.41,34.23,34.23,44700.0,32.8821,33.0068,32.8341,32.8341,44700.0
2011-10-05 14:00:00,34.23,34.38,34.19,34.25,39000.0,32.8341,32.978,32.7957,32.8533,39000.0
2011-10-05 14:30:00,34.24,34.34,34.05,34.15,52100.0,32.8437,32.9396,32.6614,32.7574,52100.0
2011-10-05 15:00:00,34.14,34.26,34.03,34.14,66500.0,32.7478,32.8629,32.6423,32.7478,66500.0
2011-10-05 15:30:00,34.16,34.38,34.12,34.27,128900.0,32.767,32.978,32.7286,32.8725,128900.0
2011-10-06 09:30:00,34.18,34.21,33.92,34.21,35100.0,32.7861,32.8149,32.5367,32.8149,35100.0
2011-10-06 10:00:00,34.21,34.48,34.11,34.41,36500.0,32.8149,33.0739,32.719,33.0068,36500.0
2011-10-06 10:30:00,34.41,34.51,34.2,34.22,37200.0,33.0068,33.1027,32.8053,32.8245,37200.0
2011-10-06 11:00:00,34.23,34.39,34.19,34.25,22500.0,32.8341,32.9876,32.7957,32.8533,22500.0
2011-10-06 11:30:00,34.29,34.34,34.17,34.2,30200.0,32.8917,32.9396,32.7765,32.8053,30200.0
2011-10-06 12:00:00,34.18,34.31,34.14,34.23,23400.0,32.7861,32.9108,32.7478,32.8341,23400.0
2011-10-06 12:30:00,34.24,34.28,34.18,34.23,16900.0,32.8437,32.8821,32.7861,32.8341,16900.0
2011-10-06 13:00:00,34.23,34.27,34.08,34.1,30300.0,32.8341,32.8725,32.6902,32.7094,30300.0
2011-10-06 13:30:00,34.1,34.28,34.09,34.22,24600.0,32.7094,32.8821,32.6998,32.8245,24600.0
2011-10-06 14:00:00,34.22,34.39,34.14,34.33,21400.0,32.8245,32.9876,32.7478,32.93,21400.0
2011-10-06 14:30:00,34.34,34.38,34.21,34.36,45500.0,32.9396,32.978,32.8149,32.9588,45500.0
2011-10-06 15:00:00,34.37,34.37,34.22,34.28,39300.0,32.9684,32.9684,32.8245,32.8821,39300.0
2011-10-06 15:30:00,34.25,34.35,34.22,34.3,102500.0,32.8533,32.9492,32.8245,32.9012,102500.0
2011-10-07 09:30:00,34.32,34.57,34.05,34.34,57400.0,32.9204,33.1602,32.6614,32.9396,57400.0
2011-10-07 10:00:00,34.36,34.74,34.26,34.66,119200.0,32.9588,33.3233,32.8629,33.2466,119200.0
2011-10-07 10:30:00,34.66,34.93,34.52,34.56,82500.0,33.2466,33.5056,33.1123,33.1506,82500.0
2011-10-07 11:00:00,34.57,34.64,34.46,34.54,40200.0,33.1602,33.2274,33.0547,33.1315,40200.0
2011-10-07 11:30:00,34.56,34.59,34.46,34.49,38100.0,33.1506,33.1794,33.0547,33.0835,38100.0
2011-10-07 12:00:00,34.51,34.55,34.18,34.43,68700.0,33.1027,33.1411,32.7861,33.0259,68700.0
2011-10-07 12:30:00,34.44,34.5,34.17,34.2,38600.0,33.0355,33.0931,32.7765,32.8053,38600.0
2011-10-07 13:00:00,34.19,34.38,34.06,34.38,36500.0,32.7957,32.978,32.671,32.978,36500.0
2011-10-07 13:30:00,34.38,34.82,34.32,34.76,120800.0,32.978,33.4,32.9204,33.3425,120800.0
2011-10-07 14:00:00,34.76,34.84,34.64,34.71,38200.0,33.3425,33.4192,33.2274,33.2945,38200.0
2011-10-07 14:30:00,34.7,34.83,34.63,34.75,45900.0,33.2849,33.4096,33.2178,33.3329,45900.0
2011-10-07 15:00:00,34.74,35.0,34.66,35.0,63700.0,33.3233,33.5727,33.2466,33.5727,63700.0
2011-10-07 15:30:00,35.0,35.0,34.56,34.62,70900.0,33.5727,33.5727,33.1506,33.2082,70900.0
2011-10-10 09:30:00,34.85,34.98,34.5,34.67,48400.0,33.4288,33.5535,33.0931,33.2562,48400.0
2011-10-10 10:00:00,34.69,34.75,34.59,34.7,43400.0,33.2753,33.3329,33.1794,33.2849,43400.0
2011-10-10 10:30:00,34.7,34.7,34.4,34.41,36000.0,33.2849,33.2849,32.9972,33.0068,36000.0
2011-10-10 11:00:00,34.42,34.47,34.35,34.44,27400.0,33.0164,33.0643,32.9492,33.0355,27400.0
2011-10-10 11:30:00,34.44,34.46,34.4,34.44,11000.0,33.0355,33.0547,32.9972,33.0355,11000.0
2011-10-10 12:00:00,34.43,34.51,34.39,34.49,10100.0,33.0259,33.1027,32.9876,33.0835,10100.0
2011-10-10 12:30:00,34.49,34.56,34.41,34.45,16200.0,33.0835,33.1506,33.0068,33.0451,16200.0
2011-10-10 13:00:00,34.45,34.64,34.41,34.62,33500.0,33.0451,33.2274,33.0068,33.2082,33500.0
2011-10-10 13:30:00,34.62,34.79,34.62,34.77,14600.0,33.2082,33.3713,33.2082,33.3521,14600.0
2011-10-10 14:00:00,34.79,34.8,34.67,34.73,29100.0,33.3713,33.3809,33.2562,33.3137,29100.0
2011-10-10 14:30:00,34.74,34.86,34.73,34.77,21500.0,33.3233,33.4384,33.3137,33.3521,21500.0
2011-10-10 15:00:00,34.77,34.79,34.61,34.64,32400.0,33.3521,33.3713,33.1986,33.2274,32400.0
2011-10-10 15:30:00,34.64,34.95,34.59,34.95,63400.0,33.2274,33.5247,33.1794,33.5247,63400.0
2011-10-11 09:30:00,34.58,34.93,34.54,34.92,52900.0,33.1698,33.5056,33.1315,33.496,52900.0
2011-10-11 10:00:00,34.9,35.0,34.82,34.86,65100.0,33.4768,33.5727,33.4,33.4384,65100.0
2011-10-11 10:30:00,34.9,34.91,34.82,34.82,16300.0,33.4768,33.4864,33.4,33.4,16300.0
2011-10-11 11:00:00,34.84,34.95,34.79,34.94,14400.0,33.4192,33.5247,33.3713,33.5151,14400.0
2011-10-11 11:30:00,34.93,34.96,34.89,34.94,8900.0,33.5056,33.5343,33.4672,33.5151,8900.0
2011-10-11 12:00:00,34.95,35.0,34.93,34.98,20100.0,33.5247,33.5727,33.5056,33.5535,20100.0
2011-10-11 12:30:00,34.98,34.99,34.81,34.97,14100.0,33.5535,33.5631,33.3905,33.5439,14100.0
2011-10-11 13:00:00,34.96,34.96,34.74,34.93,49000.0,33.5343,33.5343,33.3233,33.5056,49000.0
2011-10-11 13:30:00,34.93,35.01,34.85,34.95,25800.0,33.5056,33.5823,33.4288,33.5247,25800.0
2011-10-11 14:00:00,34.95,35.0,34.9,35.0,86500.0,33.5247,33.5727,33.4768,33.5727,86500.0
2011-10-11 14:30:00,34.99,35.0,34.92,34.99,24800.0,33.5631,33.5727,33.496,33.5631,24800.0
2011-10-11 15:00:00,35.0,35.11,34.96,35.05,118200.0,33.5727,33.6782,33.5343,33.6207,118200.0
2011-10-11 15:30:00,35.05,35.12,34.93,35.0,137100.0,33.6207,33.6878,33.5056,33.5727,137100.0
2011-10-12 09:30:00,35.16,35.21,34.95,35.0,40100.0,33.7262,33.7741,33.5247,33.5727,40100.0
2011-10-12 10:00:00,35.01,35.07,34.88,34.92,43000.0,33.5823,33.6398,33.4576,33.496,43000.0
2011-10-12 10:30:00,34.94,35.02,34.91,34.98,15900.0,33.5151,33.5919,33.4864,33.5535,15900.0
2011-10-12 11:00:00,34.98,35.05,34.92,34.95,18600.0,33.5535,33.6207,33.496,33.5247,18600.0
2011-10-12 11:30:00,34.93,34.96,34.8,34.85,16200.0,33.5056,33.5343,33.3809,33.4288,16200.0
2011-10-12 12:00:00,34.85,35.01,34.85,35.0,22600.0,33.4288,33.5823,33.4288,33.5727,22600.0
2011-10-12 12:30:00,35.0,35.0,34.94,34.99,48300.0,33.5727,33.5727,33.5151,33.5631,48300.0
2011-10-12 13:00:00,35.0,35.03,34.87,34.95,36700.0,33.5727,33.6015,33.448,33.5247,36700.0
2011-10-12 13:30:00,34.96,35.1,34.96,35.06,26400.0,33.5343,33.6686,33.5343,33.6303,26400.0
2011-10-12 14:00:00,35.06,35.09,34.98,35.08,33600.0,33.6303,33.659,33.5535,33.6494,33600.0
2011-10-12 14:30:00,35.09,35.12,34.95,35.01,66300.0,33.659,33.6878,33.5247,33.5823,66300.0
2011-10-12 15:00:00,35.01,35.16,34.97,35.13,81800.0,33.5823,33.7262,33.5439,33.6974,81800.0
2011-10-12 15:30:00,35.14,35.15,35.0,35.08,113800.0,33.707,33.7166,33.5727,33.6494,113800.0
2011-10-13 09:30:00,35.05,35.06,34.76,34.94,37400.0,33.6207,33.6303,33.3425,33.5151,37400.0
2011-10-13 10:00:00,34.94,35.13,34.89,35.12,42200.0,33.5151,33.6974,33.4672,33.6878,42200.0
2011-10-13 10:30:00,35.1,35.11,34.91,34.91,21700.0,33.6686,33.6782,33.4864,33.4864,21700.0
2011-10-13 11:00:00,34.91,34.93,34.76,34.79,32700.0,33.4864,33.5056,33.3425,33.3713,32700.0
2011-10-13 11:30:00,34.79,35.02,34.75,35.02,21500.0,33.3713,33.5919,33.3329,33.5919,21500.0
2011-10-13 12:00:00,35.0,35.04,34.96,35.01,6900.0,33.5727,33.6111,33.5343,33.5823,6900.0
2011-10-13 12:30:00,35.0,35.02,34.96,34.96,19100.0,33.5727,33.5919,33.5343,33.5343,19100.0
2011-10-13 13:00:00,34.96,35.0,34.83,34.96,37800.0,33.5343,33.5727,33.4096,33.5343,37800.0
2011-10-13 13:30:00,34.96,34.96,34.88,34.89,37200.0,33.5343,33.5343,33.4576,33.4672,37200.0
2011-10-13 14:00:00,34.89,34.89,34.69,34.69,62000.0,33.4672,33.4672,33.2753,33.2753,62000.0
2011-10-13 14:30:00,34.7,34.85,34.61,34.81,95900.0,33.2849,33.4288,33.1986,33.3905,95900.0
2011-10-13 15:00:00,34.83,34.87,34.79,34.82,52300.0,33.4096,33.448,33.3713,33.4,52300.0
2011-10-13 15:30:00,34.82,34.9,34.63,34.73,87200.0,33.4,33.4768,33.2178,33.3137,87200.0
2011-10-14 09:30:00,34.99,35.0,34.65,34.75,37300.0,33.5631,33.5727,33.237,33.3329,37300.0
2011-10-14 10:00:00,34.75,34.84,34.7,34.7,28500.0,33.3329,33.4192,33.2849,33.2849,28500.0
2011-10-14 10:30:00,34.7,34.88,34.7,34.88,31300.0,33.2849,33.4576,33.2849,33.4576,31300.0
2011-10-14 11:00:00,34.89,34.95,34.8,34.86,21600.0,33.4672,33.5247,33.3809,33.4384,21600.0
2011-10-14 11:30:00,34.9,34.97,34.88,34.95,13200.0,33.4768,33.5439,33.4576,33.5247,13200.0
2011-10-14 12:00:00,34.94,34.95,34.82,34.85,17300.0,33.5151,33.5247,33.4,33.4288,17300.0
2011-10-14 12:30:00,34.85,34.9,34.81,34.82,17300.0,33.4288,33.4768,33.3905,33.4,17300.0
2011-10-14 13:00:00,34.82,34.98,34.82,34.94,12000.0,33.4,33.5535,33.4,33.5151,12000.0
2011-10-14 13:30:00,34.95,35.08,34.95,35.07,11800.0,33.5247,33.6494,33.5247,33.6398,11800.0
2011-10-14 14:00:00,35.07,35.07,34.98,34.99,17300.0,33.6398,33.6398,33.5535,33.5631,17300.0
2011-10-14 14:30:00,35.0,35.01,34.96,34.99,31900.0,33.5727,33.5823,33.5343,33.5631,31900.0
2011-10-14 15:00:00,34.99,35.01,34.95,34.98,44600.0,33.5631,33.5823,33.5247,33.5535,44600.0
2011-10-14 15:30:00,34.98,35.03,34.88,34.89,135300.0,33.5535,33.6015,33.4576,33.4672,135300.0
2011-10-17 09:30:00,34.67,34.98,34.59,34.89,33100.0,33.2562,33.5535,33.1794,33.4672,33100.0
2011-10-17 10:00:00,34.88,34.92,34.77,34.79,18500.0,33.4576,33.496,33.3521,33.3713,18500.0
2011-10-17 10:30:00,34.78,34.83,34.68,34.73,29000.0,33.3617,33.4096,33.2658,33.3137,29000.0
2011-10-17 11:00:00,34.73,34.88,34.71,34.87,16800.0,33.3137,33.4576,33.2945,33.448,16800.0
2011-10-17 11:30:00,34.88,34.89,34.66,34.66,32400.0,33.4576,33.4672,33.2466,33.2466,32400.0
2011-10-17 12:00:00,34.65,34.67,34.6,34.63,9600.0,33.237,33.2562,33.189,33.2178,9600.0
2011-10-17 12:30:00,34.62,34.65,34.55,34.59,10300.0,33.2082,33.237,33.1411,33.1794,10300.0
2011-10-17 13:00:00,34.58,34.61,34.52,34.53,12500.0,33.1698,33.1986,33.1123,33.1219,12500.0
2011-10-17 13:30:00,34.55,34.57,34.41,34.42,26200.0,33.1411,33.1602,33.0068,33.0164,26200.0
2011-10-17 14:00:00,34.43,34.45,34.34,34.36,19600.0,33.0259,33.0451,32.9396,32.9588,19600.0
2011-10-17 14:30:00,34.37,34.37,34.18,34.31,45200.0,32.9684,32.9684,32.7861,32.9108,45200.0
2011-10-17 15:00:00,34.31,34.34,34.09,34.12,78000.0,32.9108,32.9396,32.6998,32.7286,78000.0
2011-10-17 15:30:00,34.12,34.16,33.9,33.9,148200.0,32.7286,32.767,32.5176,32.5176,148200.0
2011-10-18 09:30:00,33.97,34.09,33.8,33.81,19800.0,32.5847,32.6998,32.4216,32.4312,19800.0
2011-10-18 10:00:00,33.84,33.85,33.71,33.82,38500.0,32.46,32.4696,32.3353,32.4408,38500.0
2011-10-18 10:30:00,33.83,33.87,33.74,33.74,30200.0,32.4504,32.4888,32.3641,32.3641,30200.0
2011-10-18 11:00:00,33.75,33.84,33.64,33.82,23100.0,32.3737,32.46,32.2682,32.4408,23100.0
2011-10-18 11:30:00,33.84,33.9,33.82,33.86,32200.0,32.46,32.5176,32.4408,32.4792,32200.0
2011-10-18 12:00:00,33.88,33.91,33.81,33.85,22000.0,32.4984,32.5272,32.4312,32.4696,22000.0
2011-10-18 12:30:00,33.85,33.92,33.77,33.83,45100.0,32.4696,32.5367,32.3929,32.4504,45100.0
2011-10-18 13:00:00,33.83,33.91,33.81,33.84,60100.0,32.4504,32.5272,32.4312,32.46,60100.0
2011-10-18 13:30:00,33.84,33.88,33.83,33.86,21500.0,32.46,32.4984,32.4504,32.4792,21500.0
2011-10-18 14:00:00,33.87,33.91,33.83,33.89,25900.0,32.4888,32.5272,32.4504,32.508,25900.0
2011-10-18 14:30:00,33.9,33.92,33.82,33.91,28100.0,32.5176,32.5367,32.4408,32.5272,28100.0
2011-10-18 15:00:00,33.92,34.05,33.88,33.89,184800.0,32.5367,32.6614,32.4984,32.508,184800.0
2011-10-18 15:30:00,33.91,34.04,33.84,33.89,308200.0,32.5272,32.6519,32.46,32.508,308200.0
2011-10-19 09:30:00,33.72,34.37,33.72,34.35,49600.0,32.3449,32.9684,32.3449,32.9492,49600.0
2011-10-19 10:00:00,34.36,34.41,34.25,34.29,75300.0,32.9588,33.0068,32.8533,32.8917,75300.0
2011-10-19 10:30:00,34.29,34.31,34.17,34.2,60500.0,32.8917,32.9108,32.7765,32.8053,60500.0
2011-10-19 11:00:00,34.2,34.25,34.13,34.23,32700.0,32.8053,32.8533,32.7382,32.8341,32700.0
2011-10-19 11:30:00,34.23,34.23,33.98,33.99,62800.0,32.8341,32.8341,32.5943,32.6039,62800.0
2011-10-19 12:00:00,34.0,34.0,33.88,33.91,69700.0,32.6135,32.6135,32.4984,32.5272,69700.0
2011-10-19 12:30:00,33.92,34.04,33.91,33.99,41100.0,32.5367,32.6519,32.5272,32.6039,41100.0
2011-10-19 13:00:00,34.0,34.04,33.98,33.98,26200.0,32.6135,32.6519,32.5943,32.5943,26200.0
2011-10-19 13:30:00,33.99,34.02,33.96,33.98,23300.0,32.6039,32.6327,32.5751,32.5943,23300.0
2011-10-19 14:00:00,34.0,34.0,33.71,33.72,34300.0,32.6135,32.6135,32.3353,32.3449,34300.0
2011-10-19 14:30:00,33.71,33.87,33.67,33.83,61900.0,32.3353,32.4888,32.2969,32.4504,61900.0
2011-10-19 15:00:00,33.83,33.98,33.78,33.89,49000.0,32.4504,32.5943,32.4025,32.508,49000.0
2011-10-19 15:30:00,33.88,34.05,33.86,34.03,112900.0,32.4984,32.6614,32.4792,32.6423,112900.0
2011-10-20 09:30:00,33.97,34.08,33.68,33.85,36800.0,32.5847,32.6902,32.3065,32.4696,36800.0
2011-10-20 10:00:00,33.9,33.98,33.72,33.73,30200.0,32.5176,32.5943,32.3449,32.3545,30200.0
2011-10-20 10:30:00,33.73,33.92,33.72,33.89,29400.0,32.3545,32.5367,32.3449,32.508,29400.0
2011-10-20 11:00:00,33.88,33.88,33.7,33.87,16800.0,32.4984,32.4984,32.3257,32.4888,16800.0
2011-10-20 11:30:00,33.87,33.91,33.77,33.8,20400.0,32.4888,32.5272,32.3929,32.4216,20400.0
2011-10-20 12:00:00,33.82,33.86,33.71,33.78,27100.0,32.4408,32.4792,32.3353,32.4025,27100.0
2011-10-20 12:30:00,33.77,33.93,33.77,33.92,21700.0,32.3929,32.5463,32.3929,32.5367,21700.0
2011-10-20 13:00:00,33.92,34.26,33.88,34.19,35600.0,32.5367,32.8629,32.4984,32.7957,35600.0
2011-10-20 13:30:00,34.19,34.21,34.0,34.11,26300.0,32.7957,32.8149,32.6135,32.719,26300.0
2011-10-20 14:00:00,34.08,34.1,33.9,33.98,29000.0,32.6902,32.7094,32.5176,32.5943,29000.0
2011-10-20 14:30:00,33.97,34.1,33.93,34.05,43600.0,32.5847,32.7094,32.5463,32.6614,43600.0
2011-10-20 15:00:00,34.06,34.17,34.04,34.06,76000.0,32.671,32.7765,32.6519,32.671,76000.0
2011-10-20 15:30:00,34.06,34.48,34.05,34.43,219500.0,32.671,33.0739,32.6614,33.0259,219500.0
2011-10-21 09:30:00,34.46,34.64,34.37,34.55,55500.0,33.0547,33.2274,32.9684,33.1411,55500.0
2011-10-21 10:00:00,34.55,34.69,34.5,34.69,26500.0,33.1411,33.2753,33.0931,33.2753,26500.0
2011-10-21 10:30:00,34.7,34.76,34.59,34.62,39200.0,33.2849,33.3425,33.1794,33.2082,39200.0
2011-10-21 11:00:00,34.65,34.72,34.61,34.72,12300.0,33.237,33.3041,33.1986,33.3041,12300.0
2011-10-21 11:30:00,34.71,34.74,34.61,34.61,20900.0,33.2945,33.3233,33.1986,33.1986,20900.0
2011-10-21 12:00:00,34.6,34.6,34.52,34.55,11700.0,33.189,33.189,33.1123,33.1411,11700.0
2011-10-21 12:30:00,34.56,34.56,34.46,34.5,9600.0,33.1506,33.1506,33.0547,33.0931,9600.0
2011-10-21 13:00:00,34.49,34.51,34.42,34.42,10900.0,33.0835,33.1027,33.0164,33.0164,10900.0
2011-10-21 13:30:00,34.41,34.44,34.34,34.41,16500.0,33.0068,33.0355,32.9396,33.0068,16500.0
2011-10-21 14:00:00,34.41,34.59,34.4,34.48,15200.0,33.0068,33.1794,32.9972,33.0739,15200.0
2011-10-21 14:30:00,34.48,34.54,34.43,34.5,96100.0,33.0739,33.1315,33.0259,33.0931,96100.0
2011-10-21 15:00:00,34.5,34.59,34.46,34.52,52600.0,33.0931,33.1794,33.0547,33.1123,52600.0
2011-10-21 15:30:00,34.52,34.62,34.46,34.57,74600.0,33.1123,33.2082,33.0547,33.1602,74600.0
2011-10-24 09:30:00,34.61,34.74,34.48,34.58,45200.0,33.1986,33.3233,33.0739,33.1698,45200.0
2011-10-24 10:00:00,34.58,34.66,34.55,34.62,35100.0,33.1698,33.2466,33.1411,33.2082,35100.0
2011-10-24 10:30:00,34.62,34.75,34.62,34.75,25400.0,33.2082,33.3329,33.2082,33.3329,25400.0
2011-10-24 11:00:00,34.75,34.8,34.71,34.78,20300.0,33.3329,33.3809,33.2945,33.3617,20300.0
2011-10-24 11:30:00,34.79,34.9,34.78,34.86,30700.0,33.3713,33.4768,33.3617,33.4384,30700.0
2011-10-24 12:00:00,34.86,34.87,34.82,34.84,23400.0,33.4384,33.448,33.4,33.4192,23400.0
2011-10-24 12:30:00,34.85,34.86,34.6,34.82,74400.0,33.4288,33.4384,33.189,33.4,74400.0
2011-10-24 13:00:00,34.83,34.83,34.78,34.79,16500.0,33.4096,33.4096,33.3617,33.3713,16500.0
2011-10-24 13:30:00,34.8,34.84,34.77,34.81,20100.0,33.3809,33.4192,33.3521,33.3905,20100.0
2011-10-24 14:00:00,34.82,34.83,34.75,34.8,30700.0,33.4,33.4096,33.3329,33.3809,30700.0
2011-10-24 14:30:00,34.8,34.82,34.76,34.8,30000.0,33.3809,33.4,33.3425,33.3809,30000.0
2011-10-24 15:00:00,34.8,34.82,34.64,34.64,42300.0,33.3809,33.4,33.2274,33.2274,42300.0
2011-10-24 15:30:00,34.64,34.8,34.61,34.76,72400.0,33.2274,33.3809,33.1986,33.3425,72400.0
2011-10-25 09:30:00,34.53,34.76,34.45,34.55,31600.0,33.1219,33.3425,33.0451,33.1411,31600.0
2011-10-25 10:00:00,34.55,34.61,34.41,34.48,36500.0,33.1411,33.1986,33.0068,33.0739,36500.0
2011-10-25 10:30:00,34.49,34.51,34.4,34.47,21700.0,33.0835,33.1027,32.9972,33.0643,21700.0
2011-10-25 11:00:00,34.47,34.51,34.43,34.5,14200.0,33.0643,33.1027,33.0259,33.0931,14200.0
2011-10-25 11:30:00,34.49,34.52,34.42,34.51,13000.0,33.0835,33.1123,33.0164,33.1027,13000.0
2011-10-25 12:00:00,34.52,34.52,34.34,34.41,33200.0,33.1123,33.1123,32.9396,33.0068,33200.0
2011-10-25 12:30:00,34.41,34.45,34.36,34.36,6200.0,33.0068,33.0451,32.9588,32.9588,6200.0
2011-10-25 13:00:00,34.37,34.48,34.33,34.47,27800.0,32.9684,33.0739,32.93,33.0643,27800.0
2011-10-25 13:30:00,34.47,34.52,34.45,34.49,32800.0,33.0643,33.1123,33.0451,33.0835,32800.0
2011-10-25 14:00:00,34.48,34.54,34.46,34.51,40900.0,33.0739,33.1315,33.0547,33.1027,40900.0
2011-10-25 14:30:00,34.51,34.51,34.37,34.39,25700.0,33.1027,33.1027,32.9684,32.9876,25700.0
2011-10-25 15:00:00,34.4,34.42,34.35,34.35,33800.0,32.9972,33.0164,32.9492,32.9492,33800.0
2011-10-25 15:30:00,34.36,34.36,33.93,33.97,113000.0,32.9588,32.9588,32.5463,32.5847,113000.0
2011-10-26 09:30:00,34.29,34.51,34.08,34.1,20600.0,32.8917,33.1027,32.6902,32.7094,20600.0
2011-10-26 10:00:00,34.11,34.12,34.0,34.01,27100.0,32.719,32.7286,32.6135,32.6231,27100.0
2011-10-26 10:30:00,34.04,34.07,33.75,33.79,19800.0,32.6519,32.6806,32.3737,32.412,19800.0
2011-10-26 11:00:00,33.79,33.8,33.72,33.77,14900.0,32.412,32.4216,32.3449,32.3929,14900.0
2011-10-26 11:30:00,33.78,34.07,33.78,34.04,44300.0,32.4025,32.6806,32.4025,32.6519,44300.0
2011-10-26 12:00:00,34.04,34.17,34.04,34.08,27000.0,32.6519,32.7765,32.6519,32.6902,27000.0
2011-10-26 12:30:00,34.08,34.09,33.98,33.98,16600.0,32.6902,32.6998,32.5943,32.5943,16600.0
2011-10-26 13:00:00,33.98,34.06,33.98,34.05,34800.0,32.5943,32.671,32.5943,32.6614,34800.0
2011-10-26 13:30:00,34.05,34.2,34.04,34.17,57400.0,32.6614,32.8053,32.6519,32.7765,57400.0
2011-10-26 14:00:00,34.18,34.28,34.16,34.17,29000.0,32.7861,32.8821,32.767,32.7765,29000.0
2011-10-26 14:30:00,34.17,34.21,34.04,34.11,34500.0,32.7765,32.8149,32.6519,32.719,34500.0
2011-10-26 15:00:00,34.11,34.17,33.99,34.02,75300.0,32.719,32.7765,32.6039,32.6327,75300.0
2011-10-26 15:30:00,34.03,34.14,34.0,34.13,99400.0,32.6423,32.7478,32.6135,32.7382,99400.0
2011-10-27 09:30:00,34.61,34.74,34.43,34.72,44300.0,33.1986,33.3233,33.0259,33.3041,44300.0
2011-10-27 10:00:00,34.69,34.83,34.69,34.76,36300.0,33.2753,33.4096,33.2753,33.3425,36300.0
2011-10-27 10:30:00,34.77,34.79,34.69,34.69,11400.0,33.3521,33.3713,33.2753,33.2753,11400.0
2011-10-27 11:00:00,34.69,34.74,34.61,34.61,16200.0,33.2753,33.3233,33.1986,33.1986,16200.0
2011-10-27 11:30:00,34.62,34.73,34.62,34.68,16800.0,33.2082,33.3137,33.2082,33.2658,16800.0
2011-10-27 12:00:00,34.7,34.9,34.68,34.87,51100.0,33.2849,33.4768,33.2658,33.448,51100.0
2011-10-27 12:30:00,34.87,34.92,34.78,34.8,21100.0,33.448,33.496,33.3617,33.3809,21100.0
2011-10-27 13:00:00,34.81,34.84,34.79,34.81,21700.0,33.3905,33.4192,33.3713,33.3905,21700.0
2011-10-27 13:30:00,34.81,34.87,34.79,34.81,23800.0,33.3905,33.448,33.3713,33.3905,23800.0
2011-10-27 14:00:00,34.8,34.9,34.78,34.9,30000.0,33.3809,33.4768,33.3617,33.4768,30000.0
2011-10-27 14:30:00,34.89,34.92,34.81,34.89,40200.0,33.4672,33.496,33.3905,33.4672,40200.0
2011-10-27 15:00:00,34.89,35.0,34.87,34.99,94200.0,33.4672,33.5727,33.448,33.5631,94200.0
2011-10-27 15:30:00,34.99,35.0,34.71,34.76,82600.0,33.5631,33.5727,33.2945,33.3425,82600.0
2011-10-28 09:30:00,34.7,35.0,34.47,34.9,55400.0,33.2849,33.5727,33.0643,33.4768,55400.0
2011-10-28 10:00:00,34.89,34.89,34.68,34.73,65800.0,33.4672,33.4672,33.2658,33.3137,65800.0
2011-10-28 10:30:00,34.73,34.88,34.68,34.86,65400.0,33.3137,33.4576,33.2658,33.4384,65400.0
2011-10-28 11:00:00,34.87,34.87,34.76,34.78,10800.0,33.448,33.448,33.3425,33.3617,10800.0
2011-10-28 11:30:00,34.77,34.83,34.75,34.8,26200.0,33.3521,33.4096,33.3329,33.3809,26200.0
2011-10-28 12:00:00,34.81,34.82,34.71,34.73,15400.0,33.3905,33.4,33.2945,33.3137,15400.0
2011-10-28 12:30:00,34.73,34.92,34.73,34.91,20700.0,33.3137,33.496,33.3137,33.4864,20700.0
2011-10-28 13:00:00,34.92,34.96,34.86,34.96,31100.0,33.496,33.5343,33.4384,33.5343,31100.0
2011-10-28 13:30:00,34.97,35.01,34.95,34.99,40100.0,33.5439,33.5823,33.5247,33.5631,40100.0
2011-10-28 14:00:00,34.99,35.0,34.94,34.98,25200.0,33.5631,33.5727,33.5151,33.5535,25200.0
2011-10-28 14:30:00,34.98,35.0,34.97,35.0,47400.0,33.5535,33.5727,33.5439,33.5727,47400.0
2011-10-28 15:00:00,34.99,35.02,34.94,34.97,81100.0,33.5631,33.5919,33.5151,33.5439,81100.0
2011-10-28 15:30:00,34.97,35.02,34.95,34.96,104600.0,33.5439,33.5919,33.5247,33.5343,104600.0
2011-10-31 09:30:00,34.56,34.93,34.31,34.93,46800.0,33.1506,33.5056,32.9108,33.5056,46800.0
2011-10-31 10:00:00,34.95,35.02,34.85,35.02,40500.0,33.5247,33.5919,33.4288,33.5919,40500.0
2011-10-31 10:30:00,35.02,35.03,34.87,34.87,20400.0,33.5919,33.6015,33.448,33.448,20400.0
2011-10-31 11:00:00,34.88,34.95,34.88,34.93,13900.0,33.4576,33.5247,33.4576,33.5056,13900.0
2011-10-31 11:30:00,34.93,35.02,34.93,35.0,29300.0,33.5056,33.5919,33.5056,33.5727,29300.0
2011-10-31 12:00:00,35.0,35.01,34.96,34.97,28000.0,33.5727,33.5823,33.5343,33.5439,28000.0
2011-10-31 12:30:00,34.97,35.06,34.97,35.0,91400.0,33.5439,33.6303,33.5439,33.5727,91400.0
2011-10-31 13:00:00,34.99,35.03,34.99,35.02,84400.0,33.5631,33.6015,33.5631,33.5919,84400.0
2011-10-31 13:30:00,35.02,35.58,35.0,35.36,289000.0,33.5919,34.1291,33.5727,33.918,289000.0
2011-10-31 14:00:00,35.35,35.46,35.28,35.32,109700.0,33.9084,34.0139,33.8413,33.8797,109700.0
2011-10-31 14:30:00,35.34,35.41,35.33,35.4,95900.0,33.8988,33.966,33.8892,33.9564,95900.0
2011-10-31 15:00:00,35.39,35.41,35.31,35.38,204500.0,33.9468,33.966,33.8701,33.9372,204500.0
2011-10-31 15:30:00,35.38,35.4,35.16,35.16,206000.0,33.9372,33.9564,33.7262,33.7262,206000.0
2011-11-01 09:30:00,35.01,35.01,34.31,34.59,74200.0,33.5823,33.5823,32.9108,33.1794,74200.0
2011-11-01 10:00:00,34.57,34.65,34.35,34.58,39100.0,33.1602,33.237,32.9492,33.1698,39100.0
2011-11-01 10:30:00,34.58,34.73,34.58,34.63,67100.0,33.1698,33.3137,33.1698,33.2178,67100.0
2011-11-01 11:00:00,34.64,34.64,34.54,34.57,37700.0,33.2274,33.2274,33.1315,33.1602,37700.0
2011-11-01 11:30:00,34.57,34.57,34.35,34.36,44400.0,33.1602,33.1602,32.9492,32.9588,44400.0
2011-11-01 12:00:00,34.35,34.36,34.06,34.09,46300.0,32.9492,32.9588,32.671,32.6998,46300.0
2011-11-01 12:30:00,34.09,34.2,33.98,34.02,57700.0,32.6998,32.8053,32.5943,32.6327,57700.0
2011-11-01 13:00:00,34.01,34.12,33.91,34.11,62900.0,32.6231,32.7286,32.5272,32.719,62900.0
2011-11-01 13:30:00,34.13,34.19,33.92,34.0,64500.0,32.7382,32.7957,32.5367,32.6135,64500.0
2011-11-01 14:00:00,33.99,34.12,33.9,33.98,60800.0,32.6039,32.7286,32.5176,32.5943,60800.0
2011-11-01 14:30:00,33.98,33.99,33.86,33.9,76200.0,32.5943,32.6039,32.4792,32.5176,76200.0
2011-11-01 15:00:00,33.9,33.91,33.68,33.71,125000.0,32.5176,32.5272,32.3065,32.3353,125000.0
2011-11-01 15:30:00,33.72,33.92,33.66,33.69,226500.0,32.3449,32.5367,32.2873,32.3161,226500.0
2011-11-02 09:30:00,34.25,34.95,33.87,34.83,104600.0,32.8533,33.5247,32.4888,33.4096,104600.0
2011-11-02 10:00:00,34.82,35.21,34.75,35.09,136500.0,33.4,33.7741,33.3329,33.659,136500.0
2011-11-02 10:30:00,35.08,35.4,35.03,35.39,376600.0,33.6494,33.9564,33.6015,33.9468,376600.0
2011-11-02 11:00:00,35.39,35.64,35.29,35.55,185900.0,33.9468,34.1866,33.8509,34.1003,185900.0
2011-11-02 11:30:00,35.55,36.0,35.49,35.89,217500.0,34.1003,34.5319,34.0427,34.4264,217500.0
2011-11-02 12:00:00,35.88,35.89,35.5,35.79,99800.0,34.4168,34.4264,34.0523,34.3305,99800.0
2011-11-02 12:30:00,35.83,35.83,35.51,35.61,83600.0,34.3689,34.3689,34.0619,34.1578,83600.0
2011-11-02 13:00:00,35.61,35.71,35.38,35.46,70300.0,34.1578,34.2537,33.9372,34.0139,70300.0
2011-11-02 13:30:00,35.46,35.56,35.36,35.5,70000.0,34.0139,34.1099,33.918,34.0523,70000.0
2011-11-02 14:00:00,35.49,35.65,35.47,35.6,69900.0,34.0427,34.1962,34.0235,34.1482,69900.0
2011-11-02 14:30:00,35.59,35.8,35.59,35.78,151200.0,34.1386,34.3401,34.1386,34.3209,151200.0
2011-11-02 15:00:00,35.8,35.89,35.66,35.8,190500.0,34.3401,34.4264,34.2058,34.3401,190500.0
2011-11-02 15:30:00,35.79,35.87,35.66,35.81,197200.0,34.3305,34.4072,34.2058,34.3497,197200.0
2011-11-03 09:30:00,36.0,36.29,35.84,36.0,118600.0,34.5319,34.8101,34.3784,34.5319,118600.0
2011-11-03 10:00:00,35.99,36.03,35.84,35.9,287000.0,34.5223,34.5607,34.3784,34.436,287000.0
2011-11-03 10:30:00,35.9,36.39,35.9,36.28,123200.0,34.436,34.906,34.436,34.8005,123200.0
2011-11-03 11:00:00,36.27,36.72,36.27,36.7,132900.0,34.7909,35.2226,34.7909,35.2034,132900.0
2011-11-03 11:30:00,36.7,37.03,36.68,36.93,123300.0,35.2034,35.5199,35.1842,35.424,123300.0
2011-11-03 12:00:00,36.93,37.27,36.93,37.24,82200.0,35.424,35.7501,35.424,35.7214,82200.0
2011-11-03 12:30:00,37.24,37.33,36.96,37.26,205600.0,35.7214,35.8077,35.4528,35.7405,205600.0
2011-11-03 13:00:00,37.27,37.66,37.26,37.57,91800.0,35.7501,36.1242,35.7405,36.0379,91800.0
2011-11-03 13:30:00,37.55,37.7,37.45,37.45,182300.0,36.0187,36.1626,35.9228,35.9228,182300.0
2011-11-03 14:00:00,37.46,37.58,37.41,37.53,142200.0,35.9324,36.0475,35.8844,35.9995,142200.0
2011-11-03 14:30:00,37.53,37.59,37.41,37.51,142300.0,35.9995,36.0571,35.8844,35.9803,142300.0
2011-11-03 15:00:00,37.51,37.52,37.39,37.45,110900.0,35.9803,35.9899,35.8652,35.9228,110900.0
2011-11-03 15:30:00,37.45,37.54,37.3,37.41,266500.0,35.9228,36.0091,35.7789,35.8844,266500.0
2011-11-04 09:30:00,36.9,37.13,36.89,37.0,120800.0,35.3952,35.6158,35.3856,35.4911,120800.0
2011-11-04 10:00:00,36.97,37.11,36.96,37.0,111100.0,35.4624,35.5967,35.4528,35.4911,111100.0
2011-11-04 10:30:00,37.0,37.16,36.93,37.15,137500.0,35.4911,35.6446,35.424,35.635,137500.0
2011-11-04 11:00:00,37.16,37.42,36.98,37.4,105700.0,35.6446,35.894,35.472,35.8748,105700.0
2011-11-04 11:30:00,37.4,37.67,37.31,37.63,85800.0,35.8748,36.1338,35.7885,36.0955,85800.0
2011-11-04 12:00:00,37.64,37.83,37.46,37.83,119600.0,36.105,36.2873,35.9324,36.2873,119600.0
2011-11-04 12:30:00,37.84,38.28,37.73,38.2,407000.0,36.2969,36.7189,36.1914,36.6422,407000.0
2011-11-04 13:00:00,38.21,38.21,38.04,38.06,71200.0,36.6518,36.6518,36.4887,36.5079,71200.0
2011-11-04 13:30:00,38.08,38.34,38.06,38.23,136900.0,36.5271,36.7765,36.5079,36.671,136900.0
2011-11-04 14:00:00,38.23,38.31,38.18,38.23,96200.0,36.671,36.7477,36.623,36.671,96200.0
2011-11-04 14:30:00,38.24,38.25,37.98,38.01,229300.0,36.6806,36.6902,36.4312,36.46,229300.0
2011-11-04 15:00:00,38.05,38.14,37.99,38.0,83600.0,36.4983,36.5847,36.4408,36.4504,83600.0
2011-11-04 15:30:00,38.01,38.04,37.92,38.0,201100.0,36.46,36.4887,36.3736,36.4504,201100.0
2011-11-07 09:30:00,37.96,37.99,37.7,37.87,104600.0,36.412,36.4408,36.1626,36.3257,104600.0
2011-11-07 10:00:00,37.88,38.0,37.76,37.86,74600.0,36.3353,36.4504,36.2201,36.3161,74600.0
2011-11-07 10:30:00,37.86,37.97,37.81,37.85,76800.0,36.3161,36.4216,36.2681,36.3065,76800.0
2011-11-07 11:00:00,37.82,37.93,37.81,37.87,55300.0,36.2777,36.3832,36.2681,36.3257,55300.0
2011-11-07 11:30:00,37.87,37.89,37.78,37.83,136300.0,36.3257,36.3448,36.2393,36.2873,136300.0
2011-11-07 12:00:00,37.83,37.92,37.78,37.83,66300.0,36.2873,36.3736,36.2393,36.2873,66300.0
2011-11-07 12:30:00,37.83,37.87,37.79,37.85,71100.0,36.2873,36.3257,36.2489,36.3065,71100.0
2011-11-07 13:00:00,37.86,37.93,37.82,37.88,18700.0,36.3161,36.3832,36.2777,36.3353,18700.0
2011-11-07 13:30:00,37.9,37.91,37.8,37.81,35000.0,36.3544,36.364,36.2585,36.2681,35000.0
2011-11-07 14:00:00,37.82,37.87,37.75,37.78,130800.0,36.2777,36.3257,36.2106,36.2393,130800.0
2011-11-07 14:30:00,37.8,37.82,37.74,37.81,105300.0,36.2585,36.2777,36.201,36.2681,105300.0
2011-11-07 15:00:00,37.82,37.84,37.76,37.82,70300.0,36.2777,36.2969,36.2201,36.2777,70300.0
2011-11-07 15:30:00,37.82,37.9,37.8,37.89,119300.0,36.2777,36.3544,36.2585,36.3448,119300.0
2011-11-08 09:30:00,38.0,38.0,37.78,37.91,108500.0,36.4504,36.4504,36.2393,36.364,108500.0
2011-11-08 10:00:00,37.91,37.93,37.79,37.86,88500.0,36.364,36.3832,36.2489,36.3161,88500.0
2011-11-08 10:30:00,37.87,37.91,37.86,37.88,33900.0,36.3257,36.364,36.3161,36.3353,33900.0
2011-11-08 11:00:00,37.88,37.91,37.76,37.77,81600.0,36.3353,36.364,36.2201,36.2297,81600.0
2011-11-08 11:30:00,37.77,37.79,37.63,37.63,33400.0,36.2297,36.2489,36.0955,36.0955,33400.0
2011-11-08 12:00:00,37.62,37.8,37.57,37.78,42800.0,36.0859,36.2585,36.0379,36.2393,42800.0
2011-11-08 12:30:00,37.77,37.77,37.68,37.77,85700.0,36.2297,36.2297,36.1434,36.2297,85700.0
2011-11-08 13:00:00,37.77,37.95,37.76,37.92,18900.0,36.2297,36.4024,36.2201,36.3736,18900.0
2011-11-08 13:30:00,37.92,37.99,37.88,37.95,41300.0,36.3736,36.4408,36.3353,36.4024,41300.0
2011-11-08 14:00:00,37.96,38.0,37.89,37.95,32300.0,36.412,36.4504,36.3448,36.4024,32300.0
2011-11-08 14:30:00,37.95,37.97,37.89,37.91,61100.0,36.4024,36.4216,36.3448,36.364,61100.0
2011-11-08 15:00:00,37.89,37.95,37.85,37.93,44700.0,36.3448,36.4024,36.3065,36.3832,44700.0
2011-11-08 15:30:00,37.92,37.94,37.8,37.81,176100.0,36.3736,36.3928,36.2585,36.2681,176100.0
2011-11-09 09:30:00,36.96,37.33,36.62,37.26,69000.0,35.4528,35.8077,35.1266,35.7405,69000.0
2011-11-09 10:00:00,37.27,37.33,37.2,37.25,22200.0,35.7501,35.8077,35.683,35.7309,22200.0
2011-11-09 10:30:00,37.26,37.48,37.26,37.45,32600.0,35.7405,35.9516,35.7405,35.9228,32600.0
2011-11-09 11:00:00,37.44,37.57,37.44,37.54,17500.0,35.9132,36.0379,35.9132,36.0091,17500.0
2011-11-09 11:30:00,37.53,37.65,37.5,37.62,18200.0,35.9995,36.1146,35.9708,36.0859,18200.0
2011-11-09 12:00:00,37.62,37.65,37.53,37.55,24100.0,36.0859,36.1146,35.9995,36.0187,24100.0
2011-11-09 12:30:00,37.57,37.57,37.5,37.54,10700.0,36.0379,36.0379,35.9708,36.0091,10700.0
2011-11-09 13:00:00,37.53,37.57,37.49,37.49,16900.0,35.9995,36.0379,35.9612,35.9612,16900.0
2011-11-09 13:30:00,37.5,37.54,37.47,37.5,36000.0,35.9708,36.0091,35.942,35.9708,36000.0
2011-11-09 14:00:00,37.5,37.53,37.44,37.48,75200.0,35.9708,35.9995,35.9132,35.9516,75200.0
2011-11-09 14:30:00,37.47,37.48,37.33,37.46,63000.0,35.942,35.9516,35.8077,35.9324,63000.0
2011-11-09 15:00:00,37.46,37.59,37.45,37.5,66100.0,35.9324,36.0571,35.9228,35.9708,66100.0
2011-11-09 15:30:00,37.49,37.54,37.41,37.48,135900.0,35.9612,36.0091,35.8844,35.9516,135900.0
2011-11-10 09:30:00,37.8,38.25,37.42,37.86,131800.0,36.2585,36.6902,35.894,36.3161,131800.0
2011-11-10 10:00:00,37.87,37.96,37.69,37.82,75100.0,36.3257,36.412,36.153,36.2777,75100.0
2011-11-10 10:30:00,37.82,37.82,37.54,37.66,51800.0,36.2777,36.2777,36.0091,36.1242,51800.0
2011-11-10 11:00:00,37.67,37.86,37.61,37.62,31600.0,36.1338,36.3161,36.0763,36.0859,31600.0
2011-11-10 11:30:00,37.62,37.79,37.57,37.76,27400.0,36.0859,36.2489,36.0379,36.2201,27400.0
2011-11-10 12:00:00,37.77,37.82,37.58,37.78,26100.0,36.2297,36.2777,36.0475,36.2393,26100.0
2011-11-10 12:30:00,37.77,37.83,37.72,37.81,19000.0,36.2297,36.2873,36.1818,36.2681,19000.0
2011-11-10 13:00:00,37.81,37.81,37.61,37.62,27400.0,36.2681,36.2681,36.0763,36.0859,27400.0
2011-11-10 13:30:00,37.63,37.7,37.57,37.62,22400.0,36.0955,36.1626,36.0379,36.0859,22400.0
2011-11-10 14:00:00,37.6,37.66,37.5,37.52,28300.0,36.0667,36.1242,35.9708,35.9899,28300.0
2011-11-10 14:30:00,37.52,37.64,37.5,37.51,29300.0,35.9899,36.105,35.9708,35.9803,29300.0
2011-11-10 15:00:00,37.51,37.69,37.5,37.63,47700.0,35.9803,36.153,35.9708,36.0955,47700.0
2011-11-10 15:30:00,37.64,37.78,37.53,37.72,119700.0,36.105,36.2393,35.9995,36.1818,119700.0
2011-11-11 09:30:00,37.95,38.16,37.76,38.16,55200.0,36.4024,36.6038,36.2201,36.6038,55200.0
2011-11-11 10:00:00,38.15,38.15,37.91,37.96,23800.0,36.5942,36.5942,36.364,36.412,23800.0
2011-11-11 10:30:00,37.98,38.05,37.93,37.99,23400.0,36.4312,36.4983,36.3832,36.4408,23400.0
2011-11-11 11:00:00,37.99,38.08,37.97,37.99,42000.0,36.4408,36.5271,36.4216,36.4408,42000.0
2011-11-11 11:30:00,38.03,38.04,37.95,38.04,25300.0,36.4791,36.4887,36.4024,36.4887,25300.0
2011-11-11 12:00:00,38.04,38.05,37.88,37.91,28700.0,36.4887,36.4983,36.3353,36.364,28700.0
2011-11-11 12:30:00,37.93,37.93,37.76,37.81,47800.0,36.3832,36.3832,36.2201,36.2681,47800.0
2011-11-11 13:00:00,37.8,37.91,37.8,37.89,19500.0,36.2585,36.364,36.2585,36.3448,19500.0
2011-11-11 13:30:00,37.89,37.91,37.79,37.85,33300.0,36.3448,36.364,36.2489,36.3065,33300.0
2011-11-11 14:00:00,37.87,37.95,37.82,37.93,73400.0,36.3257,36.4024,36.2777,36.3832,73400.0
2011-11-11 14:30:00,37.92,37.99,37.9,37.92,25300.0,36.3736,36.4408,36.3544,36.3736,25300.0
2011-11-11 15:00:00,37.91,37.91,37.76,37.82,54500.0,36.364,36.364,36.2201,36.2777,54500.0
2011-11-11 15:30:00,37.82,37.82,37.66,37.78,110200.0,36.2777,36.2777,36.1242,36.2393,110200.0
2011-11-14 09:30:00,38.23,38.23,36.94,37.16,90800.0,36.671,36.671,35.4336,35.6446,90800.0
2011-11-14 10:00:00,37.16,37.33,37.05,37.26,80400.0,35.6446,35.8077,35.5391,35.7405,80400.0
2011-11-14 10:30:00,37.25,37.42,37.1,37.39,92900.0,35.7309,35.894,35.5871,35.8652,92900.0
2011-11-14 11:00:00,37.39,37.58,37.33,37.52,35100.0,35.8652,36.0475,35.8077,35.9899,35100.0
2011-11-14 11:30:00,37.51,37.52,37.43,37.44,14700.0,35.9803,35.9899,35.9036,35.9132,14700.0
2011-11-14 12:00:00,37.45,37.47,37.39,37.43,16800.0,35.9228,35.942,35.8652,35.9036,16800.0
2011-11-14 12:30:00,37.43,37.51,37.4,37.49,25900.0,35.9036,35.9803,35.8748,35.9612,25900.0
2011-11-14 13:00:00,37.49,37.51,37.39,37.44,37800.0,35.9612,35.9803,35.8652,35.9132,37800.0
2011-11-14 13:30:00,37.44,37.54,37.3,37.33,39400.0,35.9132,36.0091,35.7789,35.8077,39400.0
2011-11-14 14:00:00,37.33,37.35,37.21,37.22,45100.0,35.8077,35.8269,35.6926,35.7022,45100.0
2011-11-14 14:30:00,37.22,37.28,37.15,37.18,57100.0,35.7022,35.7597,35.635,35.6638,57100.0
2011-11-14 15:00:00,37.17,37.24,37.16,37.24,76000.0,35.6542,35.7214,35.6446,35.7214,76000.0
2011-11-14 15:30:00,37.24,37.31,37.13,37.24,126600.0,35.7214,35.7885,35.6158,35.7214,126600.0
2011-11-15 09:30:00,37.03,37.45,37.0,37.09,82900.0,35.5199,35.9228,35.4911,35.5775,82900.0
2011-11-15 10:00:00,37.09,37.2,37.0,37.09,54200.0,35.5775,35.683,35.4911,35.5775,54200.0
2011-11-15 10:30:00,37.09,37.14,36.98,36.98,37900.0,35.5775,35.6254,35.472,35.472,37900.0
2011-11-15 11:00:00,36.95,37.26,36.95,37.26,40900.0,35.4432,35.7405,35.4432,35.7405,40900.0
2011-11-15 11:30:00,37.26,37.39,37.14,37.39,59000.0,35.7405,35.8652,35.6254,35.8652,59000.0
2011-11-15 12:00:00,37.41,37.51,37.3,37.4,55700.0,35.8844,35.9803,35.7789,35.8748,55700.0
2011-11-15 12:30:00,37.42,37.61,37.42,37.53,59100.0,35.894,36.0763,35.894,35.9995,59100.0
2011-11-15 13:00:00,37.54,37.69,37.47,37.6,73300.0,36.0091,36.153,35.942,36.0667,73300.0
2011-11-15 13:30:00,37.61,37.7,37.61,37.66,53600.0,36.0763,36.1626,36.0763,36.1242,53600.0
2011-11-15 14:00:00,37.66,37.67,37.58,37.59,42700.0,36.1242,36.1338,36.0475,36.0571,42700.0
2011-11-15 14:30:00,37.59,37.71,37.59,37.67,65200.0,36.0571,36.1722,36.0571,36.1338,65200.0
2011-11-15 15:00:00,37.67,37.81,37.67,37.81,39000.0,36.1338,36.2681,36.1338,36.2681,39000.0
2011-11-15 15:30:00,37.81,37.86,37.7,37.73,69200.0,36.2681,36.3161,36.1626,36.1914,69200.0
2011-11-16 09:30:00,37.41,37.57,37.25,37.57,24600.0,35.8844,36.0379,35.7309,36.0379,24600.0
2011-11-16 10:00:00,37.59,37.9,37.59,37.76,37600.0,36.0571,36.3544,36.0571,36.2201,37600.0
2011-11-16 10:30:00,37.76,37.84,37.73,37.77,14100.0,36.2201,36.2969,36.1914,36.2297,14100.0
2011-11-16 11:00:00,37.77,37.84,37.76,37.76,17500.0,36.2297,36.2969,36.2201,36.2201,17500.0
2011-11-16 11:30:00,37.76,37.78,37.61,37.61,10400.0,36.2201,36.2393,36.0763,36.0763,10400.0
2011-11-16 12:00:00,37.61,37.66,37.58,37.59,18300.0,36.0763,36.1242,36.0475,36.0571,18300.0
2011-11-16 12:30:00,37.59,37.67,37.59,37.64,13300.0,36.0571,36.1338,36.0571,36.105,13300.0
2011-11-16 13:00:00,37.65,37.66,37.6,37.65,11900.0,36.1146,36.1242,36.0667,36.1146,11900.0
2011-11-16 13:30:00,37.67,37.7,37.61,37.65,95900.0,36.1338,36.1626,36.0763,36.1146,95900.0
2011-11-16 14:00:00,37.65,37.7,37.56,37.56,33400.0,36.1146,36.1626,36.0283,36.0283,33400.0
2011-11-16 14:30:00,37.54,37.55,37.37,37.41,27800.0,36.0091,36.0187,35.8461,35.8844,27800.0
2011-11-16 15:00:00,37.43,37.45,37.25,37.26,45600.0,35.9036,35.9228,35.7309,35.7405,45600.0
2011-11-16 15:30:00,37.25,37.26,37.04,37.04,91400.0,35.7309,35.7405,35.5295,35.5295,91400.0
2011-11-17 09:30:00,36.91,37.0,36.84,36.89,18400.0,35.4048,35.4911,35.3377,35.3856,18400.0
2011-11-17 10:00:00,36.87,36.98,36.81,36.98,40200.0,35.3664,35.472,35.3089,35.472,40200.0
2011-11-17 10:30:00,36.98,37.05,36.93,37.05,17200.0,35.472,35.5391,35.424,35.5391,17200.0
2011-11-17 11:00:00,37.05,37.15,37.05,37.13,44000.0,35.5391,35.635,35.5391,35.6158,44000.0
2011-11-17 11:30:00,37.13,37.15,37.0,37.04,28400.0,35.6158,35.635,35.4911,35.5295,28400.0
2011-11-17 12:00:00,37.04,37.07,36.99,36.99,31100.0,35.5295,35.5583,35.4816,35.4816,31100.0
2011-11-17 12:30:00,36.97,36.97,36.6,36.73,34700.0,35.4624,35.4624,35.1075,35.2322,34700.0
2011-11-17 13:00:00,36.74,36.75,36.57,36.67,39200.0,35.2417,35.2513,35.0787,35.1746,39200.0
2011-11-17 13:30:00,36.67,36.76,36.65,36.73,23000.0,35.1746,35.2609,35.1554,35.2322,23000.0
2011-11-17 14:00:00,36.74,36.74,36.53,36.6,30300.0,35.2417,35.2417,35.0403,35.1075,30300.0
2011-11-17 14:30:00,36.61,36.65,36.53,36.59,53800.0,35.117,35.1554,35.0403,35.0979,53800.0
2011-11-17 15:00:00,36.59,36.63,36.56,36.59,70500.0,35.0979,35.1362,35.0691,35.0979,70500.0
2011-11-17 15:30:00,36.59,36.6,36.35,36.45,137800.0,35.0979,35.1075,34.8676,34.9636,137800.0
2011-11-18 09:30:00,36.59,36.59,36.32,36.41,29900.0,35.0979,35.0979,34.8389,34.9252,29900.0
2011-11-18 10:00:00,36.42,36.42,36.26,36.35,49100.0,34.9348,34.9348,34.7813,34.8676,49100.0
2011-11-18 10:30:00,36.37,36.55,36.37,36.54,34800.0,34.8868,35.0595,34.8868,35.0499,34800.0
2011-11-18 11:00:00,36.54,36.59,36.47,36.55,59900.0,35.0499,35.0979,34.9828,35.0595,59900.0
2011-11-18 11:30:00,36.55,36.67,36.55,36.55,32700.0,35.0595,35.1746,35.0595,35.0595,32700.0
2011-11-18 12:00:00,36.55,36.77,36.38,36.76,54300.0,35.0595,35.2705,34.8964,35.2609,54300.0
2011-11-18 12:30:00,36.78,36.83,36.62,36.62,29900.0,35.2801,35.3281,35.1266,35.1266,29900.0
2011-11-18 13:00:00,36.61,36.66,36.49,36.61,32500.0,35.117,35.165,35.0019,35.117,32500.0
2011-11-18 13:30:00,36.62,36.64,36.55,36.56,37200.0,35.1266,35.1458,35.0595,35.0691,37200.0
2011-11-18 14:00:00,36.56,36.58,36.41,36.42,41900.0,35.0691,35.0883,34.9252,34.9348,41900.0
2011-11-18 14:30:00,36.43,36.48,36.29,36.31,58800.0,34.9444,34.9923,34.8101,34.8293,58800.0
2011-11-18 15:00:00,36.31,36.35,36.24,36.25,61300.0,34.8293,34.8676,34.7621,34.7717,61300.0
2011-11-18 15:30:00,36.26,36.39,36.19,36.2,104000.0,34.7813,34.906,34.7142,34.7238,104000.0
2011-11-21 09:30:00,35.9,36.0,35.6,35.97,40800.0,34.436,34.5319,34.1482,34.5031,40800.0
2011-11-21 10:00:00,35.98,36.28,35.94,36.26,59600.0,34.5127,34.8005,34.4744,34.7813,59600.0
2011-11-21 10:30:00,36.26,36.28,36.1,36.11,59400.0,34.7813,34.8005,34.6278,34.6374,59400.0
2011-11-21 11:00:00,36.1,36.3,36.1,36.3,84300.0,34.6278,34.8197,34.6278,34.8197,84300.0
2011-11-21 11:30:00,36.31,36.32,36.19,36.23,44400.0,34.8293,34.8389,34.7142,34.7525,44400.0
2011-11-21 12:00:00,36.24,36.27,36.19,36.22,50100.0,34.7621,34.7909,34.7142,34.743,50100.0
2011-11-21 12:30:00,36.22,36.26,36.19,36.22,44100.0,34.743,34.7813,34.7142,34.743,44100.0
2011-11-21 13:00:00,36.22,36.26,36.2,36.22,37400.0,34.743,34.7813,34.7238,34.743,37400.0
2011-11-21 13:30:00,36.21,36.28,36.18,36.19,64500.0,34.7334,34.8005,34.7046,34.7142,64500.0
2011-11-21 14:00:00,36.19,36.31,36.19,36.31,54800.0,34.7142,34.8293,34.7142,34.8293,54800.0
2011-11-21 14:30:00,36.32,36.44,36.32,36.41,28600.0,34.8389,34.954,34.8389,34.9252,28600.0
2011-11-21 15:00:00,36.39,36.66,36.33,36.66,55900.0,34.906,35.165,34.8485,35.165,55900.0
2011-11-21 15:30:00,36.65,36.79,36.54,36.54,155300.0,35.1554,35.2897,35.0499,35.0499,155300.0
2011-11-22 09:30:00,36.47,36.76,36.37,36.61,73600.0,34.9828,35.2609,34.8868,35.117,73600.0
2011-11-22 10:00:00,36.63,36.72,36.54,36.71,61500.0,35.1362,35.2226,35.0499,35.213,61500.0
2011-11-22 10:30:00,36.72,36.73,36.65,36.67,99700.0,35.2226,35.2322,35.1554,35.1746,99700.0
2011-11-22 11:00:00,36.67,36.77,36.65,36.71,29600.0,35.1746,35.2705,35.1554,35.213,29600.0
2011-11-22 11:30:00,36.71,36.78,36.69,36.77,53500.0,35.213,35.2801,35.1938,35.2705,53500.0
2011-11-22 12:00:00,36.77,37.0,36.75,36.86,115200.0,35.2705,35.4911,35.2513,35.3569,115200.0
2011-11-22 12:30:00,36.86,36.96,36.86,36.91,31600.0,35.3569,35.4528,35.3569,35.4048,31600.0
2011-11-22 13:00:00,36.92,36.99,36.91,36.98,75200.0,35.4144,35.4816,35.4048,35.472,75200.0
2011-11-22 13:30:00,36.98,37.01,36.93,36.93,69300.0,35.472,35.5007,35.424,35.424,69300.0
2011-11-22 14:00:00,36.93,36.97,36.93,36.95,27400.0,35.424,35.4624,35.424,35.4432,27400.0
2011-11-22 14:30:00,36.95,37.02,36.89,36.92,73900.0,35.4432,35.5103,35.3856,35.4144,73900.0
2011-11-22 15:00:00,36.94,36.96,36.83,36.84,52800.0,35.4336,35.4528,35.3281,35.3377,52800.0
2011-11-22 15:30:00,36.84,36.97,36.84,36.93,145100.0,35.3377,35.4624,35.3377,35.424,145100.0
2011-11-23 09:30:00,36.7,36.73,36.41,36.43,11400.0,35.2034,35.2322,34.9252,34.9444,11400.0
2011-11-23 10:00:00,36.4,36.65,36.37,36.64,45600.0,34.9156,35.1554,34.8868,35.1458,45600.0
2011-11-23 10:30:00,36.66,36.67,36.58,36.65,37500.0,35.165,35.1746,35.0883,35.1554,37500.0
2011-11-23 11:00:00,36.65,36.81,36.65,36.8,61700.0,35.1554,35.3089,35.1554,35.2993,61700.0
2011-11-23 11:30:00,36.8,36.94,36.79,36.88,47100.0,35.2993,35.4336,35.2897,35.376,47100.0
2011-11-23 12:00:00,36.87,36.89,36.84,36.88,24100.0,35.3664,35.3856,35.3377,35.376,24100.0
2011-11-23 12:30:00,36.87,36.94,36.83,36.91,42200.0,35.3664,35.4336,35.3281,35.4048,42200.0
2011-11-23 13:00:00,36.91,36.96,36.87,36.95,24900.0,35.4048,35.4528,35.3664,35.4432,24900.0
2011-11-23 13:30:00,36.95,36.96,36.82,36.82,25600.0,35.4432,35.4528,35.3185,35.3185,25600.0
2011-11-23 14:00:00,36.83,36.9,36.79,36.9,55400.0,35.3281,35.3952,35.2897,35.3952,55400.0
2011-11-23 14:30:00,36.89,36.95,36.88,36.9,59200.0,35.3856,35.4432,35.376,35.3952,59200.0
2011-11-23 15:00:00,36.9,37.02,36.82,36.83,72400.0,35.3952,35.5103,35.3185,35.3281,72400.0
2011-11-23 15:30:00,36.83,36.92,36.73,36.82,150600.0,35.3281,35.4144,35.2322,35.3185,150600.0
2011-11-25 09:30:00,36.57,36.86,36.41,36.68,87500.0,35.0787,35.3569,34.9252,35.1842,87500.0
2011-11-25 10:00:00,36.69,36.79,36.64,36.72,165900.0,35.1938,35.2897,35.1458,35.2226,165900.0
2011-11-25 10:30:00,36.72,36.86,36.71,36.86,50700.0,35.2226,35.3569,35.213,35.3569,50700.0
2011-11-25 11:00:00,36.85,37.18,36.84,37.13,70900.0,35.3473,35.6638,35.3377,35.6158,70900.0
2011-11-25 11:30:00,37.16,37.29,37.09,37.15,66400.0,35.6446,35.7693,35.5775,35.635,66400.0
2011-11-25 12:00:00,37.14,37.24,37.03,37.06,53500.0,35.6254,35.7214,35.5199,35.5487,53500.0
2011-11-25 12:30:00,37.06,37.26,36.87,37.15,259600.0,35.5487,35.7405,35.3664,35.635,259600.0
2011-11-28 09:30:00,37.78,38.14,37.65,37.73,118000.0,36.2393,36.5847,36.1146,36.1914,118000.0
2011-11-28 10:00:00,37.73,37.75,37.55,37.71,40300.0,36.1914,36.2106,36.0187,36.1722,40300.0
2011-11-28 10:30:00,37.71,37.88,37.69,37.8,53500.0,36.1722,36.3353,36.153,36.2585,53500.0
2011-11-28 11:00:00,37.81,37.84,37.75,37.8,16500.0,36.2681,36.2969,36.2106,36.2585,16500.0
2011-11-28 11:30:00,37.8,37.81,37.75,37.8,18600.0,36.2585,36.2681,36.2106,36.2585,18600.0
2011-11-28 12:00:00,37.79,37.85,37.75,37.84,15400.0,36.2489,36.3065,36.2106,36.2969,15400.0
2011-11-28 12:30:00,37.83,37.87,37.73,37.74,50100.0,36.2873,36.3257,36.1914,36.201,50100.0
2011-11-28 13:00:00,37.75,37.75,37.68,37.7,30300.0,36.2106,36.2106,36.1434,36.1626,30300.0
2011-11-28 13:30:00,37.69,37.74,37.69,37.69,31700.0,36.153,36.201,36.153,36.153,31700.0
2011-11-28 14:00:00,37.68,37.7,37.5,37.51,72000.0,36.1434,36.1626,35.9708,35.9803,72000.0
2011-11-28 14:30:00,37.5,37.56,37.46,37.48,76400.0,35.9708,36.0283,35.9324,35.9516,76400.0
2011-11-28 15:00:00,37.49,37.49,37.25,37.27,131800.0,35.9612,35.9612,35.7309,35.7501,131800.0
2011-11-28 15:30:00,37.27,37.38,37.25,37.29,177100.0,35.7501,35.8556,35.7309,35.7693,177100.0
2011-11-29 09:30:00,37.62,37.76,37.47,37.48,69700.0,36.0859,36.2201,35.942,35.9516,69700.0
2011-11-29 10:00:00,37.53,37.65,37.39,37.41,83400.0,35.9995,36.1146,35.8652,35.8844,83400.0
2011-11-29 10:30:00,37.4,37.47,37.37,37.47,91800.0,35.8748,35.942,35.8461,35.942,91800.0
2011-11-29 11:00:00,37.47,37.56,37.44,37.53,32600.0,35.942,36.0283,35.9132,35.9995,32600.0
2011-11-29 11:30:00,37.53,37.54,37.49,37.54,29300.0,35.9995,36.0091,35.9612,36.0091,29300.0
2011-11-29 12:00:00,37.56,37.66,37.48,37.51,39600.0,36.0283,36.1242,35.9516,35.9803,39600.0
2011-11-29 12:30:00,37.51,37.56,37.48,37.48,28200.0,35.9803,36.0283,35.9516,35.9516,28200.0
2011-11-29 13:00:00,37.49,37.54,37.44,37.5,16500.0,35.9612,36.0091,35.9132,35.9708,16500.0
2011-11-29 13:30:00,37.51,37.56,37.43,37.49,26600.0,35.9803,36.0283,35.9036,35.9612,26600.0
2011-11-29 14:00:00,37.5,37.52,37.39,37.43,28400.0,35.9708,35.9899,35.8652,35.9036,28400.0
2011-11-29 14:30:00,37.44,37.57,37.42,37.43,64100.0,35.9132,36.0379,35.894,35.9036,64100.0
2011-11-29 15:00:00,37.42,37.52,37.39,37.48,49400.0,35.894,35.9899,35.8652,35.9516,49400.0
2011-11-29 15:30:00,37.49,37.52,37.36,37.36,156300.0,35.9612,35.9899,35.8365,35.8365,156300.0
2011-11-30 09:30:00,38.05,38.68,37.93,38.55,118300.0,36.4983,37.1026,36.3832,36.9779,118300.0
2011-11-30 10:00:00,38.58,38.82,38.55,38.74,80100.0,37.0067,37.2369,36.9779,37.1602,80100.0
2011-11-30 10:30:00,38.73,39.05,38.73,38.93,117200.0,37.1506,37.4575,37.1506,37.3424,117200.0
2011-11-30 11:00:00,38.93,38.97,38.82,38.94,108100.0,37.3424,37.3808,37.2369,37.352,108100.0
2011-11-30 11:30:00,38.94,39.27,38.91,39.22,76700.0,37.352,37.6686,37.3233,37.6206,76700.0
2011-11-30 12:00:00,39.23,39.29,39.17,39.21,67300.0,37.6302,37.6878,37.5727,37.611,67300.0
2011-11-30 12:30:00,39.22,39.26,39.2,39.22,21900.0,37.6206,37.659,37.6014,37.6206,21900.0
2011-11-30 13:00:00,39.22,39.28,39.15,39.2,41800.0,37.6206,37.6782,37.5535,37.6014,41800.0
2011-11-30 13:30:00,39.19,39.2,39.12,39.18,44200.0,37.5918,37.6014,37.5247,37.5822,44200.0
2011-11-30 14:00:00,39.17,39.25,39.17,39.22,38000.0,37.5727,37.6494,37.5727,37.6206,38000.0
2011-11-30 14:30:00,39.23,39.23,39.11,39.11,62500.0,37.6302,37.6302,37.5151,37.5151,62500.0
2011-11-30 15:00:00,39.12,39.14,38.96,39.01,77000.0,37.5247,37.5439,37.3712,37.4192,77000.0
2011-11-30 15:30:00,39.0,39.32,39.0,39.26,266300.0,37.4096,37.7165,37.4096,37.659,266300.0
2011-12-01 09:30:00,39.03,39.37,38.85,39.16,125300.0,37.4384,37.7645,37.2657,37.5631,125300.0
2011-12-01 10:00:00,39.16,39.22,38.83,38.83,53500.0,37.5631,37.6206,37.2465,37.2465,53500.0
2011-12-01 10:30:00,38.82,39.25,38.76,39.23,73400.0,37.2369,37.6494,37.1794,37.6302,73400.0
2011-12-01 11:00:00,39.23,39.28,39.17,39.17,64300.0,37.6302,37.6782,37.5727,37.5727,64300.0
2011-12-01 11:30:00,39.19,39.19,39.02,39.14,25400.0,37.5918,37.5918,37.4288,37.5439,25400.0
2011-12-01 12:00:00,39.15,39.16,39.01,39.07,61100.0,37.5535,37.5631,37.4192,37.4767,61100.0
2011-12-01 12:30:00,39.08,39.14,38.88,38.88,23400.0,37.4863,37.5439,37.2945,37.2945,23400.0
2011-12-01 13:00:00,38.89,39.09,38.86,39.0,23600.0,37.3041,37.4959,37.2753,37.4096,23600.0
2011-12-01 13:30:00,39.01,39.06,38.96,39.06,18700.0,37.4192,37.4671,37.3712,37.4671,18700.0
2011-12-01 14:00:00,39.06,39.06,38.91,38.94,20800.0,37.4671,37.4671,37.3233,37.352,20800.0
2011-12-01 14:30:00,38.92,38.96,38.74,38.77,77900.0,37.3328,37.3712,37.1602,37.189,77900.0
2011-12-01 15:00:00,38.76,38.77,38.66,38.73,50900.0,37.1794,37.189,37.0834,37.1506,50900.0
2011-12-01 15:30:00,38.72,38.8,38.67,38.73,120800.0,37.141,37.2177,37.093,37.1506,120800.0
2011-12-02 09:30:00,39.27,39.39,39.0,39.22,72200.0,37.6686,37.7837,37.4096,37.6206,72200.0
2011-12-02 10:00:00,39.24,39.25,39.16,39.24,42800.0,37.6398,37.6494,37.5631,37.6398,42800.0
2011-12-02 10:30:00,39.23,39.32,39.17,39.25,42400.0,37.6302,37.7165,37.5727,37.6494,42400.0
2011-12-02 11:00:00,39.25,39.3,39.2,39.3,38000.0,37.6494,37.6973,37.6014,37.6973,38000.0
2011-12-02 11:30:00,39.29,39.33,39.19,39.25,83400.0,37.6878,37.7261,37.5918,37.6494,83400.0
2011-12-02 12:00:00,39.25,39.33,39.24,39.32,121500.0,37.6494,37.7261,37.6398,37.7165,121500.0
2011-12-02 12:30:00,39.33,39.37,39.27,39.27,53200.0,37.7261,37.7645,37.6686,37.6686,53200.0
2011-12-02 13:00:00,39.27,39.3,39.22,39.26,33200.0,37.6686,37.6973,37.6206,37.659,33200.0
2011-12-02 13:30:00,39.27,39.33,39.22,39.22,102800.0,37.6686,37.7261,37.6206,37.6206,102800.0
2011-12-02 14:00:00,39.23,39.27,39.19,39.25,144600.0,37.6302,37.6686,37.5918,37.6494,144600.0
2011-12-02 14:30:00,39.26,39.27,39.19,39.24,80300.0,37.659,37.6686,37.5918,37.6398,80300.0
2011-12-02 15:00:00,39.24,39.27,39.23,39.26,103300.0,37.6398,37.6686,37.6302,37.659,103300.0
2011-12-02 15:30:00,39.25,39.37,39.23,39.3,456400.0,37.6494,37.7645,37.6302,37.6973,456400.0
2011-12-05 09:30:00,39.63,39.75,39.32,39.44,79900.0,38.0139,38.129,37.7165,37.8316,79900.0
2011-12-05 10:00:00,39.42,39.62,39.4,39.58,82100.0,37.8125,38.0043,37.7933,37.9659,82100.0
2011-12-05 10:30:00,39.59,39.7,39.51,39.53,54200.0,37.9755,38.081,37.8988,37.918,54200.0
2011-12-05 11:00:00,39.52,39.52,39.15,39.21,111600.0,37.9084,37.9084,37.5535,37.611,111600.0
2011-12-05 11:30:00,39.21,39.27,39.15,39.22,89600.0,37.611,37.6686,37.5535,37.6206,89600.0
2011-12-05 12:00:00,39.22,39.28,39.06,39.08,87100.0,37.6206,37.6782,37.4671,37.4863,87100.0
2011-12-05 12:30:00,39.09,39.24,39.07,39.09,87500.0,37.4959,37.6398,37.4767,37.4959,87500.0
2011-12-05 13:00:00,39.1,39.41,39.1,39.4,37800.0,37.5055,37.8029,37.5055,37.7933,37800.0
2011-12-05 13:30:00,39.4,39.5,39.3,39.39,43800.0,37.7933,37.8892,37.6973,37.7837,43800.0
2011-12-05 14:00:00,39.41,39.41,38.99,39.03,89400.0,37.8029,37.8029,37.4,37.4384,89400.0
2011-12-05 14:30:00,39.02,39.04,38.89,38.9,90600.0,37.4288,37.448,37.3041,37.3137,90600.0
2011-12-05 15:00:00,38.9,38.91,38.49,38.54,211100.0,37.3137,37.3233,36.9204,36.9683,211100.0
2011-12-05 15:30:00,38.54,38.85,38.49,38.74,315200.0,36.9683,37.2657,36.9204,37.1602,315200.0
2011-12-06 09:30:00,38.85,39.02,38.0,38.74,31600.0,37.2657,37.4288,36.4504,37.1602,31600.0
2011-12-06 10:00:00,38.75,38.75,38.62,38.7,22700.0,37.1698,37.1698,37.0451,37.1218,22700.0
2011-12-06 10:30:00,38.7,38.7,38.48,38.5,42800.0,37.1218,37.1218,36.9108,36.93,42800.0
2011-12-06 11:00:00,38.5,38.68,38.48,38.49,62300.0,36.93,37.1026,36.9108,36.9204,62300.0
2011-12-06 11:30:00,38.47,38.49,38.34,38.42,28800.0,36.9012,36.9204,36.7765,36.8532,28800.0
2011-12-06 12:00:00,38.42,38.45,38.18,38.18,45600.0,36.8532,36.882,36.623,36.623,45600.0
2011-12-06 12:30:00,38.19,38.21,37.99,38.0,91400.0,36.6326,36.6518,36.4408,36.4504,91400.0
2011-12-06 13:00:00,38.01,38.15,38.0,38.12,65400.0,36.46,36.5942,36.4504,36.5655,65400.0
2011-12-06 13:30:00,38.13,38.14,37.98,38.06,69000.0,36.5751,36.5847,36.4312,36.5079,69000.0
2011-12-06 14:00:00,38.06,38.16,38.0,38.14,90000.0,36.5079,36.6038,36.4504,36.5847,90000.0
2011-12-06 14:30:00,38.13,38.18,38.03,38.03,101900.0,36.5751,36.623,36.4791,36.4791,101900.0
2011-12-06 15:00:00,38.04,38.22,38.04,38.16,114500.0,36.4887,36.6614,36.4887,36.6038,114500.0
2011-12-06 15:30:00,38.16,38.26,38.04,38.06,127400.0,36.6038,36.6998,36.4887,36.5079,127400.0
2011-12-07 09:30:00,37.76,37.87,37.34,37.75,51600.0,36.2201,36.3257,35.8173,36.2106,51600.0
2011-12-07 10:00:00,37.76,38.01,37.72,37.99,53400.0,36.2201,36.46,36.1818,36.4408,53400.0
2011-12-07 10:30:00,37.99,38.15,37.96,38.05,54200.0,36.4408,36.5942,36.412,36.4983,54200.0
2011-12-07 11:00:00,38.05,38.24,37.99,38.23,47300.0,36.4983,36.6806,36.4408,36.671,47300.0
2011-12-07 11:30:00,38.23,38.32,38.23,38.29,26700.0,36.671,36.7573,36.671,36.7285,26700.0
2011-12-07 12:00:00,38.29,38.32,38.15,38.21,30900.0,36.7285,36.7573,36.5942,36.6518,30900.0
2011-12-07 12:30:00,38.22,38.34,38.2,38.32,40300.0,36.6614,36.7765,36.6422,36.7573,40300.0
2011-12-07 13:00:00,38.33,38.38,38.21,38.24,59800.0,36.7669,36.8149,36.6518,36.6806,59800.0
2011-12-07 13:30:00,38.26,38.33,38.25,38.3,28400.0,36.6998,36.7669,36.6902,36.7381,28400.0
2011-12-07 14:00:00,38.33,38.38,38.29,38.38,39400.0,36.7669,36.8149,36.7285,36.8149,39400.0
2011-12-07 14:30:00,38.38,38.41,38.25,38.27,67100.0,36.8149,36.8436,36.6902,36.7094,67100.0
2011-12-07 15:00:00,38.28,38.5,38.28,38.49,58500.0,36.7189,36.93,36.7189,36.9204,58500.0
2011-12-07 15:30:00,38.5,38.64,38.45,38.56,181000.0,36.93,37.0643,36.882,36.9875,181000.0
2011-12-08 09:30:00,38.04,38.48,38.04,38.48,31400.0,36.4887,36.9108,36.4887,36.9108,31400.0
2011-12-08 10:00:00,38.48,38.5,38.3,38.39,48700.0,36.9108,36.93,36.7381,36.8245,48700.0
2011-12-08 10:30:00,38.38,38.57,38.38,38.55,22600.0,36.8149,36.9971,36.8149,36.9779,22600.0
2011-12-08 11:00:00,38.55,38.55,38.4,38.46,25100.0,36.9779,36.9779,36.8341,36.8916,25100.0
2011-12-08 11:30:00,38.47,38.55,38.46,38.51,55100.0,36.9012,36.9779,36.8916,36.9396,55100.0
2011-12-08 12:00:00,38.52,38.53,38.47,38.5,38900.0,36.9492,36.9587,36.9012,36.93,38900.0
2011-12-08 12:30:00,38.49,38.51,38.47,38.5,12500.0,36.9204,36.9396,36.9012,36.93,12500.0
2011-12-08 13:00:00,38.5,38.53,38.28,38.38,98500.0,36.93,36.9587,36.7189,36.8149,98500.0
2011-12-08 13:30:00,38.38,38.46,38.37,38.46,25700.0,36.8149,36.8916,36.8053,36.8916,25700.0
2011-12-08 14:00:00,38.47,38.53,38.41,38.41,35200.0,36.9012,36.9587,36.8436,36.8436,35200.0
2011-12-08 14:30:00,38.4,38.45,38.17,38.25,92500.0,36.8341,36.882,36.6134,36.6902,92500.0
2011-12-08 15:00:00,38.25,38.39,38.11,38.23,98700.0,36.6902,36.8245,36.5559,36.671,98700.0
2011-12-08 15:30:00,38.22,38.4,38.0,38.05,174200.0,36.6614,36.8341,36.4504,36.4983,174200.0
2011-12-09 09:30:00,38.19,38.44,38.03,38.26,12900.0,36.6326,36.8724,36.4791,36.6998,12900.0
2011-12-09 10:00:00,38.27,38.39,38.19,38.22,40400.0,36.7094,36.8245,36.6326,36.6614,40400.0
2011-12-09 10:30:00,38.24,38.32,38.19,38.23,65200.0,36.6806,36.7573,36.6326,36.671,65200.0
2011-12-09 11:00:00,38.23,38.5,38.22,38.5,37400.0,36.671,36.93,36.6614,36.93,37400.0
2011-12-09 11:30:00,38.51,38.57,38.41,38.55,62200.0,36.9396,36.9971,36.8436,36.9779,62200.0
2011-12-09 12:00:00,38.55,38.72,38.49,38.7,36000.0,36.9779,37.141,36.9204,37.1218,36000.0
2011-12-09 12:30:00,38.7,38.78,38.66,38.73,35100.0,37.1218,37.1986,37.0834,37.1506,35100.0
2011-12-09 13:00:00,38.75,38.77,38.7,38.77,34800.0,37.1698,37.189,37.1218,37.189,34800.0
2011-12-09 13:30:00,38.78,38.88,38.59,38.59,50000.0,37.1986,37.2945,37.0163,37.0163,50000.0
2011-12-09 14:00:00,38.59,38.83,38.55,38.83,55200.0,37.0163,37.2465,36.9779,37.2465,55200.0
2011-12-09 14:30:00,38.83,38.98,38.76,38.76,70900.0,37.2465,37.3904,37.1794,37.1794,70900.0
2011-12-09 15:00:00,38.75,38.81,38.67,38.71,85300.0,37.1698,37.2273,37.093,37.1314,85300.0
2011-12-09 15:30:00,38.71,38.94,38.7,38.91,171200.0,37.1314,37.352,37.1218,37.3233,171200.0
2011-12-12 09:30:00,38.47,38.58,38.25,38.35,39400.0,36.9012,37.0067,36.6902,36.7861,39400.0
2011-12-12 10:00:00,38.34,38.39,38.12,38.14,72200.0,36.7765,36.8245,36.5655,36.5847,72200.0
2011-12-12 10:30:00,38.14,38.25,38.09,38.24,50600.0,36.5847,36.6902,36.5367,36.6806,50600.0
2011-12-12 11:00:00,38.22,38.37,38.19,38.34,29200.0,36.6614,36.8053,36.6326,36.7765,29200.0
2011-12-12 11:30:00,38.32,38.53,38.25,38.48,107200.0,36.7573,36.9587,36.6902,36.9108,107200.0
2011-12-12 12:00:00,38.48,38.51,38.36,38.37,32800.0,36.9108,36.9396,36.7957,36.8053,32800.0
2011-12-12 12:30:00,38.37,38.44,38.36,38.43,35200.0,36.8053,36.8724,36.7957,36.8628,35200.0
2011-12-12 13:00:00,38.43,38.63,38.43,38.62,57600.0,36.8628,37.0547,36.8628,37.0451,57600.0
2011-12-12 13:30:00,38.63,38.69,38.59,38.66,23600.0,37.0547,37.1122,37.0163,37.0834,23600.0
2011-12-12 14:00:00,38.66,38.7,38.55,38.59,80900.0,37.0834,37.1218,36.9779,37.0163,80900.0
2011-12-12 14:30:00,38.58,38.59,38.43,38.53,34500.0,37.0067,37.0163,36.8628,36.9587,34500.0
2011-12-12 15:00:00,38.54,38.58,38.41,38.54,53200.0,36.9683,37.0067,36.8436,36.9683,53200.0
2011-12-12 15:30:00,38.54,38.56,38.44,38.56,132600.0,36.9683,36.9875,36.8724,36.9875,132600.0
2011-12-13 09:30:00,38.43,38.77,38.22,38.47,45600.0,36.8628,37.189,36.6614,36.9012,45600.0
2011-12-13 10:00:00,38.5,38.59,38.37,38.4,85400.0,36.93,37.0163,36.8053,36.8341,85400.0
2011-12-13 10:30:00,38.41,38.77,38.37,38.75,57300.0,36.8436,37.189,36.8053,37.1698,57300.0
2011-12-13 11:00:00,38.77,38.89,38.67,38.74,104500.0,37.189,37.3041,37.093,37.1602,104500.0
2011-12-13 11:30:00,38.76,38.8,38.62,38.71,43000.0,37.1794,37.2177,37.0451,37.1314,43000.0
2011-12-13 12:00:00,38.7,38.87,38.68,38.81,23900.0,37.1218,37.2849,37.1026,37.2273,23900.0
2011-12-13 12:30:00,38.81,38.89,38.79,38.85,15700.0,37.2273,37.3041,37.2081,37.2657,15700.0
2011-12-13 13:00:00,38.85,38.95,38.77,38.85,18800.0,37.2657,37.3616,37.189,37.2657,18800.0
2011-12-13 13:30:00,38.85,38.9,38.74,38.74,25400.0,37.2657,37.3137,37.1602,37.1602,25400.0
2011-12-13 14:00:00,38.74,38.85,38.7,38.8,39900.0,37.1602,37.2657,37.1218,37.2177,39900.0
2011-12-13 14:30:00,38.79,38.79,38.53,38.66,38300.0,37.2081,37.2081,36.9587,37.0834,38300.0
2011-12-13 15:00:00,38.65,38.7,38.48,38.48,49800.0,37.0739,37.1218,36.9108,36.9108,49800.0
2011-12-13 15:30:00,38.49,38.55,38.35,38.54,145400.0,36.9204,36.9779,36.7861,36.9683,145400.0
2011-12-14 09:30:00,38.26,38.43,38.08,38.21,61700.0,36.6998,36.8628,36.5271,36.6518,61700.0
2011-12-14 10:00:00,38.2,38.2,37.97,38.04,43400.0,36.6422,36.6422,36.4216,36.4887,43400.0
2011-12-14 10:30:00,38.04,38.06,38.02,38.05,37900.0,36.4887,36.5079,36.4695,36.4983,37900.0
2011-12-14 11:00:00,38.04,38.04,37.86,37.87,44100.0,36.4887,36.4887,36.3161,36.3257,44100.0
2011-12-14 11:30:00,37.87,37.94,37.87,37.9,51300.0,36.3257,36.3928,36.3257,36.3544,51300.0
2011-12-14 12:00:00,37.91,37.96,37.9,37.95,52300.0,36.364,36.412,36.3544,36.4024,52300.0
2011-12-14 12:30:00,37.96,37.99,37.93,37.94,63300.0,36.412,36.4408,36.3832,36.3928,63300.0
2011-12-14 13:00:00,37.94,38.01,37.92,38.01,46200.0,36.3928,36.46,36.3736,36.46,46200.0
2011-12-14 13:30:00,38.01,38.07,38.01,38.05,48200.0,36.46,36.5175,36.46,36.4983,48200.0
2011-12-14 14:00:00,38.07,38.27,38.06,38.23,68400.0,36.5175,36.7094,36.5079,36.671,68400.0
2011-12-14 14:30:00,38.22,38.4,38.21,38.35,115400.0,36.6614,36.8341,36.6518,36.7861,115400.0
2011-12-14 15:00:00,38.35,38.37,38.18,38.27,66500.0,36.7861,36.8053,36.623,36.7094,66500.0
2011-12-14 15:30:00,38.29,38.3,38.18,38.27,115800.0,36.7285,36.7381,36.623,36.7094,115800.0
2011-12-15 09:30:00,38.69,38.69,38.26,38.47,53400.0,37.1122,37.1122,36.6998,36.9012,53400.0
2011-12-15 10:00:00,38.47,38.51,38.2,38.29,52100.0,36.9012,36.9396,36.6422,36.7285,52100.0
2011-12-15 10:30:00,38.29,38.39,38.28,38.29,34800.0,36.7285,36.8245,36.7189,36.7285,34800.0
2011-12-15 11:00:00,38.29,38.39,38.25,38.37,30100.0,36.7285,36.8245,36.6902,36.8053,30100.0
2011-12-15 11:30:00,38.37,38.39,38.28,38.34,32100.0,36.8053,36.8245,36.7189,36.7765,32100.0
2011-12-15 12:00:00,38.34,38.39,38.32,38.37,42800.0,36.7765,36.8245,36.7573,36.8053,42800.0
2011-12-15 12:30:00,38.38,38.42,38.34,38.36,48500.0,36.8149,36.8532,36.7765,36.7957,48500.0
2011-12-15 13:00:00,38.36,38.39,38.33,38.37,41500.0,36.7957,36.8245,36.7669,36.8053,41500.0
2011-12-15 13:30:00,38.37,38.39,38.33,38.38,62600.0,36.8053,36.8245,36.7669,36.8149,62600.0
2011-12-15 14:00:00,38.39,38.39,38.38,38.39,38200.0,36.8245,36.8245,36.8149,36.8245,38200.0
2011-12-15 14:30:00,38.39,38.49,38.38,38.47,79900.0,36.8245,36.9204,36.8149,36.9012,79900.0
2011-12-15 15:00:00,38.48,38.5,38.47,38.49,78700.0,36.9108,36.93,36.9012,36.9204,78700.0
2011-12-15 15:30:00,38.49,38.61,38.43,38.46,207800.0,36.9204,37.0355,36.8628,36.8916,207800.0
2011-12-16 09:30:00,38.58,38.89,38.48,38.89,52800.0,37.0067,37.3041,36.9108,37.3041,52800.0
2011-12-16 10:00:00,38.89,39.24,38.88,39.05,95700.0,37.3041,37.6398,37.2945,37.4575,95700.0
2011-12-16 10:30:00,39.05,39.3,39.01,39.14,139900.0,37.4575,37.6973,37.4192,37.5439,139900.0
2011-12-16 11:00:00,39.14,39.22,38.97,39.07,63500.0,37.5439,37.6206,37.3808,37.4767,63500.0
2011-12-16 11:30:00,39.06,39.26,39.04,39.16,58900.0,37.4671,37.659,37.448,37.5631,58900.0
2011-12-16 12:00:00,39.16,39.31,39.07,39.31,74000.0,37.5631,37.7069,37.4767,37.7069,74000.0
2011-12-16 12:30:00,39.3,39.38,39.11,39.14,85500.0,37.6973,37.7741,37.5151,37.5439,85500.0
2011-12-16 13:00:00,39.14,39.31,39.06,39.19,78000.0,37.5439,37.7069,37.4671,37.5918,78000.0
2011-12-16 13:30:00,39.19,39.19,38.86,38.94,82600.0,37.5918,37.5918,37.2753,37.352,82600.0
2011-12-16 14:00:00,38.95,39.28,38.95,39.26,135300.0,37.3616,37.6782,37.3616,37.659,135300.0
2011-12-16 14:30:00,39.25,39.29,39.14,39.18,94400.0,37.6494,37.6878,37.5439,37.5822,94400.0
2011-12-16 15:00:00,39.18,39.28,39.15,39.23,95300.0,37.5822,37.6782,37.5535,37.6302,95300.0
2011-12-16 15:30:00,39.23,39.84,39.23,39.4,1090500.0,37.6302,38.2153,37.6302,37.7933,1090500.0
2011-12-19 09:30:00,39.4,39.5,39.13,39.34,81100.0,37.7933,37.8892,37.5343,37.7357,81100.0
2011-12-19 10:00:00,39.38,39.4,39.16,39.39,68100.0,37.7741,37.7933,37.5631,37.7837,68100.0
2011-12-19 10:30:00,39.39,39.52,39.38,39.44,90800.0,37.7837,37.9084,37.7741,37.8316,90800.0
2011-12-19 11:00:00,39.45,39.45,39.1,39.27,40500.0,37.8412,37.8412,37.5055,37.6686,40500.0
2011-12-19 11:30:00,39.27,39.4,39.17,39.17,58000.0,37.6686,37.7933,37.5727,37.5727,58000.0
2011-12-19 12:00:00,39.17,39.26,39.04,39.07,47900.0,37.5727,37.659,37.448,37.4767,47900.0
2011-12-19 12:30:00,39.06,39.27,39.01,39.27,46600.0,37.4671,37.6686,37.4192,37.6686,46600.0
2011-12-19 13:00:00,39.28,39.28,39.0,39.11,67700.0,37.6782,37.6782,37.4096,37.5151,67700.0
2011-12-19 13:30:00,39.11,39.14,39.03,39.13,55900.0,37.5151,37.5439,37.4384,37.5343,55900.0
2011-12-19 14:00:00,39.13,39.17,39.0,39.17,108000.0,37.5343,37.5727,37.4096,37.5727,108000.0
2011-12-19 14:30:00,39.15,39.35,39.13,39.27,60600.0,37.5535,37.7453,37.5343,37.6686,60600.0
2011-12-19 15:00:00,39.26,39.26,39.04,39.08,72500.0,37.659,37.659,37.448,37.4863,72500.0
2011-12-19 15:30:00,39.08,39.09,39.0,39.05,113200.0,37.4863,37.4959,37.4096,37.4575,113200.0
2011-12-20 09:30:00,39.07,39.58,39.0,39.35,96600.0,37.4767,37.9659,37.4096,37.7453,96600.0
2011-12-20 10:00:00,39.36,39.66,39.24,39.63,63700.0,37.7549,38.0427,37.6398,38.0139,63700.0
2011-12-20 10:30:00,39.65,39.83,39.5,39.61,144400.0,38.0331,38.2057,37.8892,37.9947,144400.0
2011-12-20 11:00:00,39.61,40.0,39.59,39.95,66800.0,37.9947,38.3688,37.9755,38.3208,66800.0
2011-12-20 11:30:00,39.95,39.95,39.73,39.77,42000.0,38.3208,38.3208,38.1098,38.1482,42000.0
2011-12-20 12:00:00,39.78,39.78,39.57,39.65,34300.0,38.1578,38.1578,37.9563,38.0331,34300.0
2011-12-20 12:30:00,39.64,39.83,39.63,39.78,37100.0,38.0235,38.2057,38.0139,38.1578,37100.0
2011-12-20 13:00:00,39.8,39.9,39.78,39.79,30800.0,38.177,38.2729,38.1578,38.1674,30800.0
2011-12-20 13:30:00,39.8,39.8,39.71,39.75,24400.0,38.177,38.177,38.0906,38.129,24400.0
2011-12-20 14:00:00,39.76,39.78,39.69,39.76,69400.0,38.1386,38.1578,38.0714,38.1386,69400.0
2011-12-20 14:30:00,39.77,39.87,39.76,39.78,47900.0,38.1482,38.2441,38.1386,38.1578,47900.0
2011-12-20 15:00:00,39.78,39.89,39.78,39.89,57100.0,38.1578,38.2633,38.1578,38.2633,57100.0
2011-12-20 15:30:00,39.9,39.91,39.8,39.83,106200.0,38.2729,38.2825,38.177,38.2057,106200.0
2011-12-21 09:30:00,39.91,39.93,39.51,39.72,41500.0,38.2825,38.3017,37.8988,38.1002,41500.0
2011-12-21 10:00:00,39.73,39.74,39.54,39.56,52300.0,38.1098,38.1194,37.9276,37.9467,52300.0
2011-12-21 10:30:00,39.56,39.71,39.55,39.64,116700.0,37.9467,38.0906,37.9372,38.0235,116700.0
2011-12-21 11:00:00,39.64,39.65,39.59,39.63,39200.0,38.0235,38.0331,37.9755,38.0139,39200.0
2011-12-21 11:30:00,39.61,39.65,39.54,39.58,25200.0,37.9947,38.0331,37.9276,37.9659,25200.0
2011-12-21 12:00:00,39.58,39.6,39.5,39.51,16500.0,37.9659,37.9851,37.8892,37.8988,16500.0
2011-12-21 12:30:00,39.52,39.65,39.5,39.58,279200.0,37.9084,38.0331,37.8892,37.9659,279200.0
2011-12-21 13:00:00,39.58,39.61,39.42,39.45,17800.0,37.9659,37.9947,37.8125,37.8412,17800.0
2011-12-21 13:30:00,39.46,39.46,39.34,39.39,26700.0,37.8508,37.8508,37.7357,37.7837,26700.0
2011-12-21 14:00:00,39.4,39.53,39.39,39.49,33800.0,37.7933,37.918,37.7837,37.8796,33800.0
2011-12-21 14:30:00,39.5,39.51,39.38,39.48,118000.0,37.8892,37.8988,37.7741,37.87,118000.0
2011-12-21 15:00:00,39.48,39.52,39.44,39.46,62000.0,37.87,37.9084,37.8316,37.8508,62000.0
2011-12-21 15:30:00,39.47,39.56,39.43,39.5,169000.0,37.8604,37.9467,37.822,37.8892,169000.0
2011-12-22 09:30:00,39.55,39.59,39.31,39.41,186500.0,37.9372,37.9755,37.7069,37.8029,186500.0
2011-12-22 10:00:00,39.41,39.44,39.16,39.23,28500.0,37.8029,37.8316,37.5631,37.6302,28500.0
2011-12-22 10:30:00,39.23,39.25,39.18,39.22,19500.0,37.6302,37.6494,37.5822,37.6206,19500.0
2011-12-22 11:00:00,39.23,39.28,39.2,39.23,29200.0,37.6302,37.6782,37.6014,37.6302,29200.0
2011-12-22 11:30:00,39.25,39.35,39.24,39.31,12800.0,37.6494,37.7453,37.6398,37.7069,12800.0
2011-12-22 12:00:00,39.3,39.35,39.28,39.34,17100.0,37.6973,37.7453,37.6782,37.7357,17100.0
2011-12-22 12:30:00,39.34,39.4,39.31,39.32,13600.0,37.7357,37.7933,37.7069,37.7165,13600.0
2011-12-22 13:00:00,39.32,39.36,39.27,39.3,22700.0,37.7165,37.7549,37.6686,37.6973,22700.0
2011-12-22 13:30:00,39.3,39.3,39.2,39.2,68600.0,37.6973,37.6973,37.6014,37.6014,68600.0
2011-12-22 14:00:00,39.2,39.26,39.08,39.26,32000.0,37.6014,37.659,37.4863,37.659,32000.0
2011-12-22 14:30:00,39.27,39.33,39.26,39.28,22800.0,37.6686,37.7261,37.659,37.6782,22800.0
2011-12-22 15:00:00,39.28,39.37,39.26,39.31,45600.0,37.6782,37.7645,37.659,37.7069,45600.0
2011-12-22 15:30:00,39.32,39.32,39.16,39.17,82900.0,37.7165,37.7165,37.5631,37.5727,82900.0
2011-12-23 09:30:00,39.43,39.61,39.22,39.55,62600.0,37.822,37.9947,37.6206,37.9372,62600.0
2011-12-23 10:00:00,39.55,39.57,39.47,39.51,61500.0,37.9372,37.9563,37.8604,37.8988,61500.0
2011-12-23 10:30:00,39.5,39.53,39.41,39.51,37600.0,37.8892,37.918,37.8029,37.8988,37600.0
2011-12-23 11:00:00,39.51,39.68,39.51,39.61,33400.0,37.8988,38.0619,37.8988,37.9947,33400.0
2011-12-23 11:30:00,39.61,39.62,39.57,39.6,26700.0,37.9947,38.0043,37.9563,37.9851,26700.0
2011-12-23 12:00:00,39.59,39.63,39.5,39.58,23200.0,37.9755,38.0139,37.8892,37.9659,23200.0
2011-12-23 12:30:00,39.6,39.61,39.56,39.61,11800.0,37.9851,37.9947,37.9467,37.9947,11800.0
2011-12-23 13:00:00,39.61,39.61,39.57,39.59,19100.0,37.9947,37.9947,37.9563,37.9755,19100.0
2011-12-23 13:30:00,39.58,39.62,39.58,39.6,13200.0,37.9659,38.0043,37.9659,37.9851,13200.0
2011-12-23 14:00:00,39.6,39.61,39.52,39.53,16000.0,37.9851,37.9947,37.9084,37.918,16000.0
2011-12-23 14:30:00,39.55,39.59,39.52,39.54,15800.0,37.9372,37.9755,37.9084,37.9276,15800.0
2011-12-23 15:00:00,39.54,39.55,39.5,39.51,27500.0,37.9276,37.9372,37.8892,37.8988,27500.0
2011-12-23 15:30:00,39.51,39.63,39.49,39.62,110200.0,37.8988,38.0139,37.8796,38.0043,110200.0
2011-12-27 09:30:00,39.39,39.74,39.18,39.66,51900.0,37.7837,38.1194,37.5822,38.0427,51900.0
2011-12-27 10:00:00,39.62,39.82,39.58,39.7,37200.0,38.0043,38.1961,37.9659,38.081,37200.0
2011-12-27 10:30:00,39.69,39.94,39.63,39.92,62600.0,38.0714,38.3112,38.0139,38.2921,62600.0
2011-12-27 11:00:00,39.93,39.96,39.86,39.9,24600.0,38.3017,38.3304,38.2345,38.2729,24600.0
2011-12-27 11:30:00,39.9,39.9,39.75,39.77,13000.0,38.2729,38.2729,38.129,38.1482,13000.0
2011-12-27 12:00:00,39.77,39.85,39.77,39.85,5100.0,38.1482,38.2249,38.1482,38.2249,5100.0
2011-12-27 12:30:00,39.85,39.96,39.84,39.96,9400.0,38.2249,38.3304,38.2153,38.3304,9400.0
2011-12-27 13:00:00,39.96,39.99,39.78,39.83,30500.0,38.3304,38.3592,38.1578,38.2057,30500.0
2011-12-27 13:30:00,39.84,39.86,39.8,39.82,10600.0,38.2153,38.2345,38.177,38.1961,10600.0
2011-12-27 14:00:00,39.83,39.86,39.78,39.78,21000.0,38.2057,38.2345,38.1578,38.1578,21000.0
2011-12-27 14:30:00,39.79,39.99,39.79,39.94,38400.0,38.1674,38.3592,38.1674,38.3112,38400.0
2011-12-27 15:00:00,39.94,39.95,39.85,39.94,37800.0,38.3112,38.3208,38.2249,38.3112,37800.0
2011-12-27 15:30:00,39.93,39.97,39.87,39.95,44100.0,38.3017,38.34,38.2441,38.3208,44100.0
2011-12-28 09:30:00,39.78,39.99,39.69,39.86,59600.0,38.1578,38.3592,38.0714,38.2345,59600.0
2011-12-28 10:00:00,39.86,39.99,39.86,39.92,25300.0,38.2345,38.3592,38.2345,38.2921,25300.0
2011-12-28 10:30:00,39.93,39.93,39.76,39.79,10700.0,38.3017,38.3017,38.1386,38.1674,10700.0
2011-12-28 11:00:00,39.8,39.8,39.7,39.73,27600.0,38.177,38.177,38.081,38.1098,27600.0
2011-12-28 11:30:00,39.74,39.76,39.72,39.74,16200.0,38.1194,38.1386,38.1002,38.1194,16200.0
2011-12-28 12:00:00,39.74,39.76,39.67,39.74,19700.0,38.1194,38.1386,38.0523,38.1194,19700.0
2011-12-28 12:30:00,39.74,39.86,39.74,39.8,23900.0,38.1194,38.2345,38.1194,38.177,23900.0
2011-12-28 13:00:00,39.77,39.77,39.67,39.77,8600.0,38.1482,38.1482,38.0523,38.1482,8600.0
2011-12-28 13:30:00,39.78,39.84,39.76,39.84,24200.0,38.1578,38.2153,38.1386,38.2153,24200.0
2011-12-28 14:00:00,39.83,39.83,39.7,39.76,21000.0,38.2057,38.2057,38.081,38.1386,21000.0
2011-12-28 14:30:00,39.76,39.76,39.63,39.65,21000.0,38.1386,38.1386,38.0139,38.0331,21000.0
2011-12-28 15:00:00,39.65,39.76,39.61,39.65,40300.0,38.0331,38.1386,37.9947,38.0331,40300.0
2011-12-28 15:30:00,39.64,39.96,39.64,39.87,151000.0,38.0235,38.3304,38.0235,38.2441,151000.0
2011-12-29 09:30:00,39.8,39.97,39.7,39.81,24000.0,38.177,38.34,38.081,38.1866,24000.0
2011-12-29 10:00:00,39.84,39.95,39.81,39.95,40400.0,38.2153,38.3208,38.1866,38.3208,40400.0
2011-12-29 10:30:00,39.93,40.07,39.9,40.0,49100.0,38.3017,38.4359,38.2729,38.3688,49100.0
2011-12-29 11:00:00,40.0,40.17,39.97,40.1,37100.0,38.3688,38.5319,38.34,38.4647,37100.0
2011-12-29 11:30:00,40.12,40.14,40.07,40.1,38400.0,38.4839,38.5031,38.4359,38.4647,38400.0
2011-12-29 12:00:00,40.1,40.14,40.03,40.04,33100.0,38.4647,38.5031,38.3976,38.4072,33100.0
2011-12-29 12:30:00,40.04,40.13,40.04,40.12,12200.0,38.4072,38.4935,38.4072,38.4839,12200.0
2011-12-29 13:00:00,40.11,40.17,40.1,40.12,25900.0,38.4743,38.5319,38.4647,38.4839,25900.0
2011-12-29 13:30:00,40.11,40.15,40.06,40.06,17600.0,38.4743,38.5127,38.4264,38.4264,17600.0
2011-12-29 14:00:00,40.06,40.15,40.06,40.1,32300.0,38.4264,38.5127,38.4264,38.4647,32300.0
2011-12-29 14:30:00,40.1,40.12,40.01,40.02,37300.0,38.4647,38.4839,38.3784,38.388,37300.0
2011-12-29 15:00:00,40.02,40.09,40.02,40.07,48800.0,38.388,38.4551,38.388,38.4359,48800.0
2011-12-29 15:30:00,40.07,40.08,40.0,40.01,69900.0,38.4359,38.4455,38.3688,38.3784,69900.0
2011-12-30 09:30:00,40.01,40.08,39.88,39.93,12100.0,38.3784,38.4455,38.2537,38.3017,12100.0
2011-12-30 10:00:00,39.92,40.1,39.9,40.04,21900.0,38.2921,38.4647,38.2729,38.4072,21900.0
2011-12-30 10:30:00,40.02,40.05,40.0,40.01,4400.0,38.388,38.4168,38.3688,38.3784,4400.0
2011-12-30 11:00:00,40.03,40.09,40.03,40.03,5300.0,38.3976,38.4551,38.3976,38.3976,5300.0
2011-12-30 11:30:00,40.03,40.05,40.01,40.04,4200.0,38.3976,38.4168,38.3784,38.4072,4200.0
2011-12-30 12:00:00,40.03,40.12,40.0,40.12,18900.0,38.3976,38.4839,38.3688,38.4839,18900.0
2011-12-30 12:30:00,40.12,40.14,40.1,40.11,5900.0,38.4839,38.5031,38.4647,38.4743,5900.0
2011-12-30 13:00:00,40.11,40.12,40.03,40.04,7600.0,38.4743,38.4839,38.3976,38.4072,7600.0
2011-12-30 13:30:00,40.04,40.05,40.01,40.03,9100.0,38.4072,38.4168,38.3784,38.3976,9100.0
2011-12-30 14:00:00,40.03,40.1,40.0,40.09,31800.0,38.3976,38.4647,38.3688,38.4551,31800.0
2011-12-30 14:30:00,40.09,40.21,40.07,40.17,52600.0,38.4551,38.5702,38.4359,38.5319,52600.0
2011-12-30 15:00:00,40.17,40.17,40.1,40.12,16600.0,38.5319,38.5319,38.4647,38.4839,16600.0
2011-12-30 15:30:00,40.12,40.2,40.09,40.11,54800.0,38.4839,38.5606,38.4551,38.4743,54800.0
2012-01-03 09:30:00,40.51,40.52,39.7,39.86,116600.0,38.858,38.8676,38.081,38.2345,116600.0
2012-01-03 10:00:00,39.81,39.95,39.67,39.73,111200.0,38.1866,38.3208,38.0523,38.1098,111200.0
2012-01-03 10:30:00,39.74,39.88,39.65,39.77,126600.0,38.1194,38.2537,38.0331,38.1482,126600.0
2012-01-03 11:00:00,39.77,39.85,39.73,39.75,144200.0,38.1482,38.2249,38.1098,38.129,144200.0
2012-01-03 11:30:00,39.76,39.81,39.75,39.78,74500.0,38.1386,38.1866,38.129,38.1578,74500.0
2012-01-03 12:00:00,39.77,39.83,39.77,39.82,44400.0,38.1482,38.2057,38.1482,38.1961,44400.0
2012-01-03 12:30:00,39.83,39.83,39.72,39.74,172200.0,38.2057,38.2057,38.1002,38.1194,172200.0
2012-01-03 13:00:00,39.74,39.77,39.68,39.69,36500.0,38.1194,38.1482,38.0619,38.0714,36500.0
2012-01-03 13:30:00,39.69,39.71,39.65,39.65,67800.0,38.0714,38.0906,38.0331,38.0331,67800.0
2012-01-03 14:00:00,39.66,39.73,39.5,39.52,123200.0,38.0427,38.1098,37.8892,37.9084,123200.0
2012-01-03 14:30:00,39.52,39.53,39.42,39.49,60000.0,37.9084,37.918,37.8125,37.8796,60000.0
2012-01-03 15:00:00,39.5,39.51,39.37,39.41,65400.0,37.8892,37.8988,37.7645,37.8029,65400.0
2012-01-03 15:30:00,39.41,39.5,39.36,39.36,82100.0,37.8029,37.8892,37.7549,37.7549,82100.0
2012-01-04 09:30:00,39.2,39.2,38.58,39.05,119100.0,37.6014,37.6014,37.0067,37.4575,119100.0
2012-01-04 10:00:00,39.04,39.31,39.04,39.12,29100.0,37.448,37.7069,37.448,37.5247,29100.0
2012-01-04 10:30:00,39.11,39.16,38.98,39.09,31700.0,37.5151,37.5631,37.3904,37.4959,31700.0
2012-01-04 11:00:00,39.1,39.16,39.09,39.12,24400.0,37.5055,37.5631,37.4959,37.5247,24400.0
2012-01-04 11:30:00,39.12,39.13,39.08,39.1,19200.0,37.5247,37.5343,37.4863,37.5055,19200.0
2012-01-04 12:00:00,39.1,39.15,38.97,38.97,27600.0,37.5055,37.5535,37.3808,37.3808,27600.0
2012-01-04 12:30:00,38.97,39.02,38.93,38.93,21400.0,37.3808,37.4288,37.3424,37.3424,21400.0
2012-01-04 13:00:00,38.94,38.98,38.92,38.95,28700.0,37.352,37.3904,37.3328,37.3616,28700.0
2012-01-04 13:30:00,38.95,38.99,38.9,38.91,31400.0,37.3616,37.4,37.3137,37.3233,31400.0
2012-01-04 14:00:00,38.9,38.97,38.83,38.83,43000.0,37.3137,37.3808,37.2465,37.2465,43000.0
2012-01-04 14:30:00,38.84,38.87,38.72,38.86,79800.0,37.2561,37.2849,37.141,37.2753,79800.0
2012-01-04 15:00:00,38.87,38.98,38.87,38.94,67100.0,37.2849,37.3904,37.2849,37.352,67100.0
2012-01-04 15:30:00,38.94,38.98,38.9,38.97,95800.0,37.352,37.3904,37.3137,37.3808,95800.0
2012-01-05 09:30:00,38.86,38.86,38.44,38.67,46900.0,37.2753,37.2753,36.8724,37.093,46900.0
2012-01-05 10:00:00,38.66,38.82,38.53,38.8,41500.0,37.0834,37.2369,36.9587,37.2177,41500.0
2012-01-05 10:30:00,38.83,38.89,38.78,38.86,25600.0,37.2465,37.3041,37.1986,37.2753,25600.0
2012-01-05 11:00:00,38.87,38.99,38.8,38.97,23500.0,37.2849,37.4,37.2177,37.3808,23500.0
2012-01-05 11:30:00,38.99,39.02,38.93,39.0,16100.0,37.4,37.4288,37.3424,37.4096,16100.0
2012-01-05 12:00:00,39.0,39.07,38.94,38.99,31000.0,37.4096,37.4767,37.352,37.4,31000.0
2012-01-05 12:30:00,39.0,39.01,38.94,38.98,32100.0,37.4096,37.4192,37.352,37.3904,32100.0
2012-01-05 13:00:00,38.99,39.01,38.94,38.97,24300.0,37.4,37.4192,37.352,37.3808,24300.0
2012-01-05 13:30:00,38.98,39.02,38.97,39.0,42100.0,37.3904,37.4288,37.3808,37.4096,42100.0
2012-01-05 14:00:00,39.0,39.14,38.99,39.08,73000.0,37.4096,37.5439,37.4,37.4863,73000.0
2012-01-05 14:30:00,39.08,39.12,39.01,39.1,38600.0,37.4863,37.5247,37.4192,37.5055,38600.0
2012-01-05 15:00:00,39.09,39.18,39.06,39.14,43400.0,37.4959,37.5822,37.4671,37.5439,43400.0
2012-01-05 15:30:00,39.15,39.23,39.09,39.13,85700.0,37.5535,37.6302,37.4959,37.5343,85700.0
2012-01-06 09:30:00,39.04,39.27,39.02,39.15,70300.0,37.448,37.6686,37.4288,37.5535,70300.0
2012-01-06 10:00:00,39.18,39.37,39.15,39.21,58100.0,37.5822,37.7645,37.5535,37.611,58100.0
2012-01-06 10:30:00,39.2,39.34,39.18,39.25,42800.0,37.6014,37.7357,37.5822,37.6494,42800.0
2012-01-06 11:00:00,39.26,39.27,39.19,39.23,60400.0,37.659,37.6686,37.5918,37.6302,60400.0
2012-01-06 11:30:00,39.23,39.33,39.23,39.3,27800.0,37.6302,37.7261,37.6302,37.6973,27800.0
2012-01-06 12:00:00,39.29,39.33,39.27,39.3,14800.0,37.6878,37.7261,37.6686,37.6973,14800.0
2012-01-06 12:30:00,39.31,39.33,39.28,39.29,16900.0,37.7069,37.7261,37.6782,37.6878,16900.0
2012-01-06 13:00:00,39.31,39.34,39.22,39.24,19100.0,37.7069,37.7357,37.6206,37.6398,19100.0
2012-01-06 13:30:00,39.25,39.25,39.13,39.2,56800.0,37.6494,37.6494,37.5343,37.6014,56800.0
2012-01-06 14:00:00,39.21,39.3,39.21,39.25,22900.0,37.611,37.6973,37.611,37.6494,22900.0
2012-01-06 14:30:00,39.26,39.35,39.2,39.21,41100.0,37.659,37.7453,37.6014,37.611,41100.0
2012-01-06 15:00:00,39.22,39.46,39.22,39.44,33700.0,37.6206,37.8508,37.6206,37.8316,33700.0
2012-01-06 15:30:00,39.44,39.48,39.35,39.39,70900.0,37.8316,37.87,37.7453,37.7837,70900.0
2012-01-09 09:30:00,39.49,39.49,39.27,39.27,16100.0,37.8796,37.8796,37.6686,37.6686,16100.0
2012-01-09 10:00:00,39.23,39.29,39.06,39.26,75500.0,37.6302,37.6878,37.4671,37.659,75500.0
2012-01-09 10:30:00,39.25,39.26,38.88,39.02,80900.0,37.6494,37.659,37.2945,37.4288,80900.0
2012-01-09 11:00:00,39.04,39.2,38.97,39.2,19900.0,37.448,37.6014,37.3808,37.6014,19900.0
2012-01-09 11:30:00,39.22,39.41,39.22,39.32,29200.0,37.6206,37.8029,37.6206,37.7165,29200.0
2012-01-09 12:00:00,39.32,39.36,39.25,39.36,12100.0,37.7165,37.7549,37.6494,37.7549,12100.0
2012-01-09 12:30:00,39.36,39.4,39.32,39.37,13000.0,37.7549,37.7933,37.7165,37.7645,13000.0
2012-01-09 13:00:00,39.37,39.4,39.33,39.4,8400.0,37.7645,37.7933,37.7261,37.7933,8400.0
2012-01-09 13:30:00,39.42,39.47,39.38,39.44,12800.0,37.8125,37.8604,37.7741,37.8316,12800.0
2012-01-09 14:00:00,39.43,39.5,39.42,39.5,16200.0,37.822,37.8892,37.8125,37.8892,16200.0
2012-01-09 14:30:00,39.49,39.5,39.36,39.37,35500.0,37.8796,37.8892,37.7549,37.7645,35500.0
2012-01-09 15:00:00,39.35,39.44,39.35,39.37,35900.0,37.7453,37.8316,37.7453,37.7645,35900.0
2012-01-09 15:30:00,39.37,39.43,39.33,39.37,53500.0,37.7645,37.822,37.7261,37.7645,53500.0
2012-01-10 09:30:00,39.49,39.71,39.46,39.62,59700.0,37.8796,38.0906,37.8508,38.0043,59700.0
2012-01-10 10:00:00,39.64,39.72,39.59,39.66,63500.0,38.0235,38.1002,37.9755,38.0427,63500.0
2012-01-10 10:30:00,39.66,39.66,39.58,39.62,73500.0,38.0427,38.0427,37.9659,38.0043,73500.0
2012-01-10 11:00:00,39.62,39.63,39.55,39.56,65200.0,38.0043,38.0139,37.9372,37.9467,65200.0
2012-01-10 11:30:00,39.57,39.63,39.56,39.62,34200.0,37.9563,38.0139,37.9467,38.0043,34200.0
2012-01-10 12:00:00,39.62,39.63,39.57,39.58,31400.0,38.0043,38.0139,37.9563,37.9659,31400.0
2012-01-10 12:30:00,39.57,39.65,39.57,39.63,58000.0,37.9563,38.0331,37.9563,38.0139,58000.0
2012-01-10 13:00:00,39.62,39.68,39.54,39.55,104500.0,38.0043,38.0619,37.9276,37.9372,104500.0
2012-01-10 13:30:00,39.55,39.69,39.55,39.68,40300.0,37.9372,38.0714,37.9372,38.0619,40300.0
2012-01-10 14:00:00,39.69,39.7,39.65,39.69,23400.0,38.0714,38.081,38.0331,38.0714,23400.0
2012-01-10 14:30:00,39.69,39.72,39.65,39.65,41300.0,38.0714,38.1002,38.0331,38.0331,41300.0
2012-01-10 15:00:00,39.65,39.76,39.65,39.67,35200.0,38.0331,38.1386,38.0331,38.0523,35200.0
2012-01-10 15:30:00,39.67,39.8,39.65,39.78,98600.0,38.0523,38.177,38.0331,38.1578,98600.0
2012-01-11 09:30:00,39.66,39.95,39.25,39.8,14700.0,38.0427,38.3208,37.6494,38.177,14700.0
2012-01-11 10:00:00,39.81,40.0,39.8,39.88,59100.0,38.1866,38.3688,38.177,38.2537,59100.0
2012-01-11 10:30:00,39.89,39.95,39.88,39.93,25800.0,38.2633,38.3208,38.2537,38.3017,25800.0
2012-01-11 11:00:00,39.93,39.94,39.86,39.89,14300.0,38.3017,38.3112,38.2345,38.2633,14300.0
2012-01-11 11:30:00,39.89,39.95,39.87,39.93,58400.0,38.2633,38.3208,38.2441,38.3017,58400.0
2012-01-11 12:00:00,39.94,39.98,39.92,39.96,23900.0,38.3112,38.3496,38.2921,38.3304,23900.0
2012-01-11 12:30:00,39.97,40.0,39.96,39.99,24800.0,38.34,38.3688,38.3304,38.3592,24800.0
2012-01-11 13:00:00,39.99,39.99,39.95,39.98,10900.0,38.3592,38.3592,38.3208,38.3496,10900.0
2012-01-11 13:30:00,39.98,40.0,39.95,39.97,45300.0,38.3496,38.3688,38.3208,38.34,45300.0
2012-01-11 14:00:00,39.96,40.0,39.95,40.0,57900.0,38.3304,38.3688,38.3208,38.3688,57900.0
2012-01-11 14:30:00,39.99,40.05,39.99,40.04,43500.0,38.3592,38.4168,38.3592,38.4072,43500.0
2012-01-11 15:00:00,40.04,40.17,40.03,40.16,38800.0,38.4072,38.5319,38.3976,38.5223,38800.0
2012-01-11 15:30:00,40.17,40.25,40.1,40.2,105400.0,38.5319,38.6086,38.4647,38.5606,105400.0
2012-01-12 09:30:00,40.34,40.39,39.87,39.91,38200.0,38.6949,38.7429,38.2441,38.2825,38200.0
2012-01-12 10:00:00,39.88,39.95,39.67,39.81,29800.0,38.2537,38.3208,38.0523,38.1866,29800.0
2012-01-12 10:30:00,39.81,39.82,39.65,39.79,14600.0,38.1866,38.1961,38.0331,38.1674,14600.0
2012-01-12 11:00:00,39.8,40.03,39.8,40.01,83500.0,38.177,38.3976,38.177,38.3784,83500.0
2012-01-12 11:30:00,40.02,40.06,39.96,39.99,44700.0,38.388,38.4264,38.3304,38.3592,44700.0
2012-01-12 12:00:00,40.0,40.07,39.99,40.06,18500.0,38.3688,38.4359,38.3592,38.4264,18500.0
2012-01-12 12:30:00,40.06,40.27,40.05,40.25,47700.0,38.4264,38.6278,38.4168,38.6086,47700.0
2012-01-12 13:00:00,40.23,40.32,40.01,40.01,44700.0,38.5894,38.6758,38.3784,38.3784,44700.0
2012-01-12 13:30:00,40.02,40.04,39.97,40.0,15900.0,38.388,38.4072,38.34,38.3688,15900.0
2012-01-12 14:00:00,39.98,39.98,39.88,39.89,29100.0,38.3496,38.3496,38.2537,38.2633,29100.0
2012-01-12 14:30:00,39.88,39.92,39.75,39.82,37800.0,38.2537,38.2921,38.129,38.1961,37800.0
2012-01-12 15:00:00,39.83,39.93,39.8,39.82,36300.0,38.2057,38.3017,38.177,38.1961,36300.0
2012-01-12 15:30:00,39.83,39.88,39.77,39.8,66000.0,38.2057,38.2537,38.1482,38.177,66000.0
2012-01-13 09:30:00,39.7,40.08,39.7,40.04,18400.0,38.081,38.4455,38.081,38.4072,18400.0
2012-01-13 10:00:00,40.02,40.04,39.89,39.96,21100.0,38.388,38.4072,38.2633,38.3304,21100.0
2012-01-13 10:30:00,39.94,39.98,39.88,39.94,12100.0,38.3112,38.3496,38.2537,38.3112,12100.0
2012-01-13 11:00:00,39.95,40.0,39.91,39.98,21800.0,38.3208,38.3688,38.2825,38.3496,21800.0
2012-01-13 11:30:00,39.96,39.97,39.85,39.9,12000.0,38.3304,38.34,38.2249,38.2729,12000.0
2012-01-13 12:00:00,39.86,39.96,39.82,39.91,8100.0,38.2345,38.3304,38.1961,38.2825,8100.0
2012-01-13 12:30:00,39.91,39.94,39.84,39.92,6900.0,38.2825,38.3112,38.2153,38.2921,6900.0
2012-01-13 13:00:00,39.91,39.93,39.85,39.91,8300.0,38.2825,38.3017,38.2249,38.2825,8300.0
2012-01-13 13:30:00,39.91,39.99,39.86,39.96,9100.0,38.2825,38.3592,38.2345,38.3304,9100.0
2012-01-13 14:00:00,39.96,39.99,39.92,39.99,11500.0,38.3304,38.3592,38.2921,38.3592,11500.0
2012-01-13 14:30:00,39.98,40.0,39.92,39.98,14300.0,38.3496,38.3688,38.2921,38.3496,14300.0
2012-01-13 15:00:00,39.98,40.0,39.92,39.96,22900.0,38.3496,38.3688,38.2921,38.3304,22900.0
2012-01-13 15:30:00,39.95,40.02,39.88,40.0,61700.0,38.3208,38.388,38.2537,38.3688,61700.0
2012-01-17 09:30:00,40.16,40.17,39.81,39.84,44200.0,38.5223,38.5319,38.1866,38.2153,44200.0
2012-01-17 10:00:00,39.84,39.86,39.74,39.83,22900.0,38.2153,38.2345,38.1194,38.2057,22900.0
2012-01-17 10:30:00,39.83,39.83,39.7,39.77,17500.0,38.2057,38.2057,38.081,38.1482,17500.0
2012-01-17 11:00:00,39.78,39.8,39.77,39.78,17700.0,38.1578,38.177,38.1482,38.1578,17700.0
2012-01-17 11:30:00,39.79,39.79,39.75,39.76,11400.0,38.1674,38.1674,38.129,38.1386,11400.0
2012-01-17 12:00:00,39.77,39.89,39.59,39.6,46300.0,38.1482,38.2633,37.9755,37.9851,46300.0
2012-01-17 12:30:00,39.61,39.99,39.6,39.85,86600.0,37.9947,38.3592,37.9851,38.2249,86600.0
2012-01-17 13:00:00,39.84,39.87,39.65,39.68,20400.0,38.2153,38.2441,38.0331,38.0619,20400.0
2012-01-17 13:30:00,39.68,39.69,39.65,39.69,10800.0,38.0619,38.0714,38.0331,38.0714,10800.0
2012-01-17 14:00:00,39.69,39.71,39.59,39.61,26100.0,38.0714,38.0906,37.9755,37.9947,26100.0
2012-01-17 14:30:00,39.59,39.61,39.46,39.5,35500.0,37.9755,37.9947,37.8508,37.8892,35500.0
2012-01-17 15:00:00,39.51,39.61,39.48,39.56,43700.0,37.8988,37.9947,37.87,37.9467,43700.0
2012-01-17 15:30:00,39.57,39.58,39.27,39.31,169600.0,37.9563,37.9659,37.6686,37.7069,169600.0
2012-01-18 09:30:00,39.32,39.42,39.06,39.39,52600.0,37.7165,37.8125,37.4671,37.7837,52600.0
2012-01-18 10:00:00,39.4,39.68,39.35,39.68,57400.0,37.7933,38.0619,37.7453,38.0619,57400.0
2012-01-18 10:30:00,39.68,39.69,39.57,39.69,24700.0,38.0619,38.0714,37.9563,38.0714,24700.0
2012-01-18 11:00:00,39.69,39.7,39.58,39.7,19800.0,38.0714,38.081,37.9659,38.081,19800.0
2012-01-18 11:30:00,39.7,39.77,39.63,39.72,31300.0,38.081,38.1482,38.0139,38.1002,31300.0
2012-01-18 12:00:00,39.72,39.76,39.68,39.74,13200.0,38.1002,38.1386,38.0619,38.1194,13200.0
2012-01-18 12:30:00,39.76,39.85,39.76,39.82,14200.0,38.1386,38.2249,38.1386,38.1961,14200.0
2012-01-18 13:00:00,39.82,39.85,39.8,39.84,14900.0,38.1961,38.2249,38.177,38.2153,14900.0
2012-01-18 13:30:00,39.85,39.87,39.73,39.73,14400.0,38.2249,38.2441,38.1098,38.1098,14400.0
2012-01-18 14:00:00,39.74,39.81,39.72,39.81,26800.0,38.1194,38.1866,38.1002,38.1866,26800.0
2012-01-18 14:30:00,39.81,39.82,39.69,39.77,64100.0,38.1866,38.1961,38.0714,38.1482,64100.0
2012-01-18 15:00:00,39.77,39.91,39.77,39.88,52100.0,38.1482,38.2825,38.1482,38.2537,52100.0
2012-01-18 15:30:00,39.86,39.98,39.85,39.97,87500.0,38.2345,38.3496,38.2249,38.34,87500.0
2012-01-19 09:30:00,39.91,40.3,39.71,40.3,24200.0,38.2825,38.6566,38.0906,38.6566,24200.0
2012-01-19 10:00:00,40.29,40.45,40.19,40.45,73800.0,38.647,38.8005,38.5511,38.8005,73800.0
2012-01-19 10:30:00,40.45,40.55,40.37,40.54,19400.0,38.8005,38.8964,38.7237,38.8868,19400.0
2012-01-19 11:00:00,40.55,40.68,40.44,40.64,266400.0,38.8964,39.0211,38.7909,38.9827,266400.0
2012-01-19 11:30:00,40.65,40.84,40.61,40.71,111400.0,38.9923,39.1745,38.9539,39.0498,111400.0
2012-01-19 12:00:00,40.71,40.86,40.66,40.69,41400.0,39.0498,39.1937,39.0019,39.0307,41400.0
2012-01-19 12:30:00,40.68,40.68,40.46,40.49,31300.0,39.0211,39.0211,38.81,38.8388,31300.0
2012-01-19 13:00:00,40.49,40.58,40.48,40.51,24500.0,38.8388,38.9252,38.8292,38.858,24500.0
2012-01-19 13:30:00,40.52,41.01,40.52,40.98,63000.0,38.8676,39.3376,38.8676,39.3088,63000.0
2012-01-19 14:00:00,40.97,40.97,40.67,40.7,54900.0,39.2992,39.2992,39.0115,39.0403,54900.0
2012-01-19 14:30:00,40.7,40.92,40.64,40.67,68900.0,39.0403,39.2513,38.9827,39.0115,68900.0
2012-01-19 15:00:00,40.67,40.73,40.62,40.63,33700.0,39.0115,39.069,38.9635,38.9731,33700.0
2012-01-19 15:30:00,40.63,40.63,40.42,40.47,174700.0,38.9731,38.9731,38.7717,38.8196,174700.0
2012-01-20 09:30:00,40.37,40.62,40.13,40.4,42900.0,38.7237,38.9635,38.4935,38.7525,42900.0
2012-01-20 10:00:00,40.41,40.51,40.36,40.49,111700.0,38.7621,38.858,38.7141,38.8388,111700.0
2012-01-20 10:30:00,40.47,40.49,40.38,40.48,49200.0,38.8196,38.8388,38.7333,38.8292,49200.0
2012-01-20 11:00:00,40.47,40.48,40.27,40.35,25800.0,38.8196,38.8292,38.6278,38.7045,25800.0
2012-01-20 11:30:00,40.35,40.35,40.27,40.27,41700.0,38.7045,38.7045,38.6278,38.6278,41700.0
2012-01-20 12:00:00,40.27,40.27,40.16,40.19,17900.0,38.6278,38.6278,38.5223,38.5511,17900.0
2012-01-20 12:30:00,40.21,40.29,40.18,40.27,33800.0,38.5702,38.647,38.5415,38.6278,33800.0
2012-01-20 13:00:00,40.27,40.27,40.21,40.23,34400.0,38.6278,38.6278,38.5702,38.5894,34400.0
2012-01-20 13:30:00,40.23,40.23,40.1,40.13,31400.0,38.5894,38.5894,38.4647,38.4935,31400.0
2012-01-20 14:00:00,40.12,40.13,39.98,40.0,47700.0,38.4839,38.4935,38.3496,38.3688,47700.0
2012-01-20 14:30:00,40.0,40.01,39.98,40.0,25000.0,38.3688,38.3784,38.3496,38.3688,25000.0
2012-01-20 15:00:00,40.0,40.01,39.78,39.87,148300.0,38.3688,38.3784,38.1578,38.2441,148300.0
2012-01-20 15:30:00,39.87,40.04,39.86,40.01,146600.0,38.2441,38.4072,38.2345,38.3784,146600.0
2012-01-23 09:30:00,39.93,40.2,39.93,40.07,25400.0,38.3017,38.5606,38.3017,38.4359,25400.0
2012-01-23 10:00:00,40.07,40.09,39.7,39.75,41200.0,38.4359,38.4551,38.081,38.129,41200.0
2012-01-23 10:30:00,39.74,39.77,39.62,39.7,106400.0,38.1194,38.1482,38.0043,38.081,106400.0
2012-01-23 11:00:00,39.7,39.8,39.66,39.71,14300.0,38.081,38.177,38.0427,38.0906,14300.0
2012-01-23 11:30:00,39.72,39.72,39.54,39.55,29900.0,38.1002,38.1002,37.9276,37.9372,29900.0
2012-01-23 12:00:00,39.55,39.55,39.39,39.42,31700.0,37.9372,37.9372,37.7837,37.8125,31700.0
2012-01-23 12:30:00,39.42,39.56,39.39,39.52,44800.0,37.8125,37.9467,37.7837,37.9084,44800.0
2012-01-23 13:00:00,39.52,39.71,39.52,39.71,8800.0,37.9084,38.0906,37.9084,38.0906,8800.0
2012-01-23 13:30:00,39.7,39.7,39.51,39.59,25000.0,38.081,38.081,37.8988,37.9755,25000.0
2012-01-23 14:00:00,39.59,39.72,39.59,39.68,16800.0,37.9755,38.1002,37.9755,38.0619,16800.0
2012-01-23 14:30:00,39.68,39.7,39.66,39.69,44200.0,38.0619,38.081,38.0427,38.0714,44200.0
2012-01-23 15:00:00,39.69,39.74,39.66,39.74,55600.0,38.0714,38.1194,38.0427,38.1194,55600.0
2012-01-23 15:30:00,39.75,39.96,39.74,39.96,129700.0,38.129,38.3304,38.1194,38.3304,129700.0
2012-01-24 09:30:00,39.66,39.87,39.66,39.78,82200.0,38.0427,38.2441,38.0427,38.1578,82200.0
2012-01-24 10:00:00,39.76,40.02,39.76,40.02,24500.0,38.1386,38.388,38.1386,38.388,24500.0
2012-01-24 10:30:00,39.99,40.39,39.88,40.16,90200.0,38.3592,38.7429,38.2537,38.5223,90200.0
2012-01-24 11:00:00,40.19,40.28,40.14,40.15,20200.0,38.5511,38.6374,38.5031,38.5127,20200.0
2012-01-24 11:30:00,40.15,40.18,40.07,40.09,17100.0,38.5127,38.5415,38.4359,38.4551,17100.0
2012-01-24 12:00:00,40.1,40.12,40.05,40.1,22200.0,38.4647,38.4839,38.4168,38.4647,22200.0
2012-01-24 12:30:00,40.11,40.11,40.04,40.07,13200.0,38.4743,38.4743,38.4072,38.4359,13200.0
2012-01-24 13:00:00,40.07,40.07,40.01,40.03,8600.0,38.4359,38.4359,38.3784,38.3976,8600.0
2012-01-24 13:30:00,40.03,40.03,39.92,39.96,15200.0,38.3976,38.3976,38.2921,38.3304,15200.0
2012-01-24 14:00:00,39.98,39.99,39.93,39.95,17400.0,38.3496,38.3592,38.3017,38.3208,17400.0
2012-01-24 14:30:00,39.93,39.97,39.87,39.89,23600.0,38.3017,38.34,38.2441,38.2633,23600.0
2012-01-24 15:00:00,39.88,39.92,39.86,39.87,26000.0,38.2537,38.2921,38.2345,38.2441,26000.0
2012-01-24 15:30:00,39.88,39.99,39.79,39.98,65800.0,38.2537,38.3592,38.1674,38.3496,65800.0
2012-01-25 09:30:00,39.94,40.1,39.77,39.85,38900.0,38.3112,38.4647,38.1482,38.2249,38900.0
2012-01-25 10:00:00,39.85,39.95,39.75,39.77,24400.0,38.2249,38.3208,38.129,38.1482,24400.0
2012-01-25 10:30:00,39.78,39.89,39.77,39.88,20700.0,38.1578,38.2633,38.1482,38.2537,20700.0
2012-01-25 11:00:00,39.87,39.93,39.82,39.83,12900.0,38.2441,38.3017,38.1961,38.2057,12900.0
2012-01-25 11:30:00,39.83,40.09,39.81,40.03,82200.0,38.2057,38.4551,38.1866,38.3976,82200.0
2012-01-25 12:00:00,40.03,40.23,39.84,40.06,58600.0,38.3976,38.5894,38.2153,38.4264,58600.0
2012-01-25 12:30:00,40.04,40.12,39.83,40.05,29600.0,38.4072,38.4839,38.2057,38.4168,29600.0
2012-01-25 13:00:00,40.04,40.22,40.04,40.16,70300.0,38.4072,38.5798,38.4072,38.5223,70300.0
2012-01-25 13:30:00,40.16,40.17,40.1,40.14,30700.0,38.5223,38.5319,38.4647,38.5031,30700.0
2012-01-25 14:00:00,40.14,40.15,40.03,40.09,49300.0,38.5031,38.5127,38.3976,38.4551,49300.0
2012-01-25 14:30:00,40.09,40.18,40.09,40.16,26700.0,38.4551,38.5415,38.4551,38.5223,26700.0
2012-01-25 15:00:00,40.18,40.28,40.06,40.24,48000.0,38.5415,38.6374,38.4264,38.599,48000.0
2012-01-25 15:30:00,40.26,40.35,40.2,40.29,56100.0,38.6182,38.7045,38.5606,38.647,56100.0
2012-01-26 09:30:00,40.27,40.71,40.27,40.37,25600.0,38.6278,39.0498,38.6278,38.7237,25600.0
2012-01-26 10:00:00,40.4,40.57,40.29,40.42,44000.0,38.7525,38.9156,38.647,38.7717,44000.0
2012-01-26 10:30:00,40.43,40.43,40.2,40.24,22100.0,38.7813,38.7813,38.5606,38.599,22100.0
2012-01-26 11:00:00,40.24,40.32,40.23,40.27,14000.0,38.599,38.6758,38.5894,38.6278,14000.0
2012-01-26 11:30:00,40.28,40.33,40.22,40.29,24700.0,38.6374,38.6853,38.5798,38.647,24700.0
2012-01-26 12:00:00,40.28,40.29,40.17,40.23,13100.0,38.6374,38.647,38.5319,38.5894,13100.0
2012-01-26 12:30:00,40.24,40.27,40.1,40.1,14600.0,38.599,38.6278,38.4647,38.4647,14600.0
2012-01-26 13:00:00,40.12,40.19,40.12,40.16,22400.0,38.4839,38.5511,38.4839,38.5223,22400.0
2012-01-26 13:30:00,40.15,40.35,40.15,40.34,40600.0,38.5127,38.7045,38.5127,38.6949,40600.0
2012-01-26 14:00:00,40.35,40.45,40.32,40.34,20700.0,38.7045,38.8005,38.6758,38.6949,20700.0
2012-01-26 14:30:00,40.34,40.34,40.19,40.2,33100.0,38.6949,38.6949,38.5511,38.5606,33100.0
2012-01-26 15:00:00,40.2,40.31,40.02,40.02,68000.0,38.5606,38.6662,38.388,38.388,68000.0
2012-01-26 15:30:00,40.03,40.2,40.02,40.1,142500.0,38.3976,38.5606,38.388,38.4647,142500.0
2012-01-27 09:30:00,39.92,40.2,39.92,40.1,21800.0,38.2921,38.5606,38.2921,38.4647,21800.0
2012-01-27 10:00:00,40.1,40.1,40.02,40.07,7100.0,38.4647,38.4647,38.388,38.4359,7100.0
2012-01-27 10:30:00,40.07,40.1,39.95,40.01,16600.0,38.4359,38.4647,38.3208,38.3784,16600.0
2012-01-27 11:00:00,40.03,40.25,40.03,40.23,13100.0,38.3976,38.6086,38.3976,38.5894,13100.0
2012-01-27 11:30:00,40.24,40.24,40.07,40.07,13500.0,38.599,38.599,38.4359,38.4359,13500.0
2012-01-27 12:00:00,40.07,40.07,39.93,39.97,29800.0,38.4359,38.4359,38.3017,38.34,29800.0
2012-01-27 12:30:00,39.98,40.0,39.95,39.95,12500.0,38.3496,38.3688,38.3208,38.3208,12500.0
2012-01-27 13:00:00,39.93,40.0,39.93,39.95,13900.0,38.3017,38.3688,38.3017,38.3208,13900.0
2012-01-27 13:30:00,39.95,40.06,39.95,40.02,22300.0,38.3208,38.4264,38.3208,38.388,22300.0
2012-01-27 14:00:00,40.07,40.09,40.01,40.09,14900.0,38.4359,38.4551,38.3784,38.4551,14900.0
2012-01-27 14:30:00,40.1,40.18,40.1,40.18,31000.0,38.4647,38.5415,38.4647,38.5415,31000.0
2012-01-27 15:00:00,40.18,40.45,40.17,40.41,60500.0,38.5415,38.8005,38.5319,38.7621,60500.0
2012-01-27 15:30:00,40.4,40.47,40.26,40.26,141000.0,38.7525,38.8196,38.6182,38.6182,141000.0
2012-01-30 09:30:00,40.12,40.32,40.12,40.23,12200.0,38.4839,38.6758,38.4839,38.5894,12200.0
2012-01-30 10:00:00,40.25,40.25,40.05,40.19,141900.0,38.6086,38.6086,38.4168,38.5511,141900.0
2012-01-30 10:30:00,40.19,40.36,40.17,40.31,19900.0,38.5511,38.7141,38.5319,38.6662,19900.0
2012-01-30 11:00:00,40.32,40.45,40.31,40.44,18300.0,38.6758,38.8005,38.6662,38.7909,18300.0
2012-01-30 11:30:00,40.45,40.47,40.42,40.45,13100.0,38.8005,38.8196,38.7717,38.8005,13100.0
2012-01-30 12:00:00,40.45,40.49,40.44,40.47,12700.0,38.8005,38.8388,38.7909,38.8196,12700.0
2012-01-30 12:30:00,40.46,40.47,40.41,40.44,20800.0,38.81,38.8196,38.7621,38.7909,20800.0
2012-01-30 13:00:00,40.44,40.45,40.42,40.42,8000.0,38.7909,38.8005,38.7717,38.7717,8000.0
2012-01-30 13:30:00,40.42,40.49,40.41,40.44,22500.0,38.7717,38.8388,38.7621,38.7909,22500.0
2012-01-30 14:00:00,40.45,40.46,40.34,40.34,15800.0,38.8005,38.81,38.6949,38.6949,15800.0
2012-01-30 14:30:00,40.34,40.36,40.19,40.29,34000.0,38.6949,38.7141,38.5511,38.647,34000.0
2012-01-30 15:00:00,40.3,40.3,40.19,40.25,13000.0,38.6566,38.6566,38.5511,38.6086,13000.0
2012-01-30 15:30:00,40.25,40.27,40.13,40.24,28700.0,38.6086,38.6278,38.4935,38.599,28700.0
2012-01-31 09:30:00,40.36,40.7,40.13,40.58,79300.0,38.7141,39.0403,38.4935,38.9252,79300.0
2012-01-31 10:00:00,40.53,40.65,40.46,40.57,37200.0,38.8772,38.9923,38.81,38.9156,37200.0
2012-01-31 10:30:00,40.58,40.61,40.56,40.58,21300.0,38.9252,38.9539,38.906,38.9252,21300.0
2012-01-31 11:00:00,40.58,40.62,40.58,40.61,13300.0,38.9252,38.9635,38.9252,38.9539,13300.0
2012-01-31 11:30:00,40.61,40.79,40.59,40.75,27300.0,38.9539,39.1266,38.9347,39.0882,27300.0
2012-01-31 12:00:00,40.76,40.76,40.6,40.61,15800.0,39.0978,39.0978,38.9443,38.9539,15800.0
2012-01-31 12:30:00,40.62,40.64,40.59,40.61,17500.0,38.9635,38.9827,38.9347,38.9539,17500.0
2012-01-31 13:00:00,40.61,40.61,40.54,40.56,45300.0,38.9539,38.9539,38.8868,38.906,45300.0
2012-01-31 13:30:00,40.56,40.56,40.4,40.43,23100.0,38.906,38.906,38.7525,38.7813,23100.0
2012-01-31 14:00:00,40.44,40.45,40.36,40.41,24800.0,38.7909,38.8005,38.7141,38.7621,24800.0
2012-01-31 14:30:00,40.41,40.41,40.24,40.26,53600.0,38.7621,38.7621,38.599,38.6182,53600.0
2012-01-31 15:00:00,40.26,40.27,40.17,40.2,41500.0,38.6182,38.6278,38.5319,38.5606,41500.0
2012-01-31 15:30:00,40.21,40.21,40.0,40.06,103800.0,38.5702,38.5702,38.3688,38.4264,103800.0
2012-02-01 09:30:00,40.31,40.56,40.11,40.31,29600.0,38.6662,38.906,38.4743,38.6662,29600.0
2012-02-01 10:00:00,40.28,40.28,40.1,40.21,30800.0,38.6374,38.6374,38.4647,38.5702,30800.0
2012-02-01 10:30:00,40.2,40.24,40.14,40.24,24800.0,38.5606,38.599,38.5031,38.599,24800.0
2012-02-01 11:00:00,40.24,40.24,40.06,40.12,164800.0,38.599,38.599,38.4264,38.4839,164800.0
2012-02-01 11:30:00,40.12,40.16,39.87,39.96,122300.0,38.4839,38.5223,38.2441,38.3304,122300.0
2012-02-01 12:00:00,39.96,40.05,39.92,39.94,39400.0,38.3304,38.4168,38.2921,38.3112,39400.0
2012-02-01 12:30:00,39.93,40.02,39.92,39.94,40400.0,38.3017,38.388,38.2921,38.3112,40400.0
2012-02-01 13:00:00,39.95,40.02,39.95,39.97,53000.0,38.3208,38.388,38.3208,38.34,53000.0
2012-02-01 13:30:00,39.97,40.03,39.95,40.02,61200.0,38.34,38.3976,38.3208,38.388,61200.0
2012-02-01 14:00:00,40.02,40.03,39.94,39.94,94700.0,38.388,38.3976,38.3112,38.3112,94700.0
2012-02-01 14:30:00,39.95,39.98,39.88,39.92,147000.0,38.3208,38.3496,38.2537,38.2921,147000.0
2012-02-01 15:00:00,39.92,40.01,39.8,39.83,49900.0,38.2921,38.3784,38.177,38.2057,49900.0
2012-02-01 15:30:00,39.83,39.96,39.83,39.92,127000.0,38.2057,38.3304,38.2057,38.2921,127000.0
2012-02-02 09:30:00,40.02,40.02,39.83,39.83,59000.0,38.388,38.388,38.2057,38.2057,59000.0
2012-02-02 10:00:00,39.79,39.93,39.67,39.8,63100.0,38.1674,38.3017,38.0523,38.177,63100.0
2012-02-02 10:30:00,39.8,39.89,39.7,39.72,24000.0,38.177,38.2633,38.081,38.1002,24000.0
2012-02-02 11:00:00,39.72,39.81,39.7,39.7,30600.0,38.1002,38.1866,38.081,38.081,30600.0
2012-02-02 11:30:00,39.69,39.79,39.63,39.79,93000.0,38.0714,38.1674,38.0139,38.1674,93000.0
2012-02-02 12:00:00,39.79,39.86,39.73,39.75,25400.0,38.1674,38.2345,38.1098,38.129,25400.0
2012-02-02 12:30:00,39.75,39.75,39.63,39.63,23800.0,38.129,38.129,38.0139,38.0139,23800.0
2012-02-02 13:00:00,39.64,39.64,39.6,39.6,15100.0,38.0235,38.0235,37.9851,37.9851,15100.0
2012-02-02 13:30:00,39.6,39.61,39.51,39.53,30500.0,37.9851,37.9947,37.8988,37.918,30500.0
2012-02-02 14:00:00,39.54,39.61,39.54,39.59,27400.0,37.9276,37.9947,37.9276,37.9755,27400.0
2012-02-02 14:30:00,39.6,39.6,39.5,39.53,30200.0,37.9851,37.9851,37.8892,37.918,30200.0
2012-02-02 15:00:00,39.52,39.53,39.39,39.44,83700.0,37.9084,37.918,37.7837,37.8316,83700.0
2012-02-02 15:30:00,39.44,39.51,39.4,39.46,116600.0,37.8316,37.8988,37.7933,37.8508,116600.0
2012-02-03 09:30:00,39.87,40.0,39.64,39.98,95700.0,38.2441,38.3688,38.0235,38.3496,95700.0
2012-02-03 10:00:00,39.98,40.0,39.87,39.94,46900.0,38.3496,38.3688,38.2441,38.3112,46900.0
2012-02-03 10:30:00,39.9,40.05,39.89,40.04,110600.0,38.2729,38.4168,38.2633,38.4072,110600.0
2012-02-03 11:00:00,40.05,40.18,40.01,40.14,55600.0,38.4168,38.5415,38.3784,38.5031,55600.0
2012-02-03 11:30:00,40.14,40.24,40.1,40.24,21500.0,38.5031,38.599,38.4647,38.599,21500.0
2012-02-03 12:00:00,40.24,40.33,40.18,40.3,40800.0,38.599,38.6853,38.5415,38.6566,40800.0
2012-02-03 12:30:00,40.32,40.47,40.32,40.43,16500.0,38.6758,38.8196,38.6758,38.7813,16500.0
2012-02-03 13:00:00,40.43,40.43,40.33,40.34,25700.0,38.7813,38.7813,38.6853,38.6949,25700.0
2012-02-03 13:30:00,40.34,40.36,40.25,40.26,21800.0,38.6949,38.7141,38.6086,38.6182,21800.0
2012-02-03 14:00:00,40.25,40.52,40.24,40.49,51300.0,38.6086,38.8676,38.599,38.8388,51300.0
2012-02-03 14:30:00,40.47,40.51,40.35,40.36,44400.0,38.8196,38.858,38.7045,38.7141,44400.0
2012-02-03 15:00:00,40.36,40.5,40.35,40.5,63900.0,38.7141,38.8484,38.7045,38.8484,63900.0
2012-02-03 15:30:00,40.51,40.63,40.46,40.61,152300.0,38.858,38.9731,38.81,38.9539,152300.0
2012-02-06 09:30:00,39.97,40.58,39.94,40.57,74100.0,38.34,38.9252,38.3112,38.9156,74100.0
2012-02-06 10:00:00,40.57,40.63,40.51,40.51,33100.0,38.9156,38.9731,38.858,38.858,33100.0
2012-02-06 10:30:00,40.52,40.61,40.49,40.54,67500.0,38.8676,38.9539,38.8388,38.8868,67500.0
2012-02-06 11:00:00,40.54,40.55,40.45,40.49,118000.0,38.8868,38.8964,38.8005,38.8388,118000.0
2012-02-06 11:30:00,40.47,40.66,40.47,40.63,19900.0,38.8196,39.0019,38.8196,38.9731,19900.0
2012-02-06 12:00:00,40.63,40.66,40.6,40.63,17000.0,38.9731,39.0019,38.9443,38.9731,17000.0
2012-02-06 12:30:00,40.63,40.68,40.59,40.62,16700.0,38.9731,39.0211,38.9347,38.9635,16700.0
2012-02-06 13:00:00,40.62,40.69,40.61,40.69,20700.0,38.9635,39.0307,38.9539,39.0307,20700.0
2012-02-06 13:30:00,40.7,40.75,40.68,40.7,20400.0,39.0403,39.0882,39.0211,39.0403,20400.0
2012-02-06 14:00:00,40.7,40.74,40.63,40.73,63000.0,39.0403,39.0786,38.9731,39.069,63000.0
2012-02-06 14:30:00,40.72,40.84,40.71,40.84,204500.0,39.0594,39.1745,39.0498,39.1745,204500.0
2012-02-06 15:00:00,40.84,41.09,40.84,41.06,98100.0,39.1745,39.4144,39.1745,39.3856,98100.0
2012-02-06 15:30:00,41.07,41.18,41.04,41.13,190400.0,39.3952,39.5007,39.3664,39.4527,190400.0
2012-02-07 09:30:00,40.98,41.08,40.79,41.07,19900.0,39.3088,39.4048,39.1266,39.3952,19900.0
2012-02-07 10:00:00,41.07,41.07,40.88,40.9,79900.0,39.3952,39.3952,39.2129,39.2321,79900.0
2012-02-07 10:30:00,40.89,40.92,40.88,40.92,30500.0,39.2225,39.2513,39.2129,39.2513,30500.0
2012-02-07 11:00:00,40.93,40.94,40.84,40.86,9900.0,39.2609,39.2705,39.1745,39.1937,9900.0
2012-02-07 11:30:00,40.86,40.9,40.83,40.88,13600.0,39.1937,39.2321,39.165,39.2129,13600.0
2012-02-07 12:00:00,40.88,40.92,40.86,40.91,15100.0,39.2129,39.2513,39.1937,39.2417,15100.0
2012-02-07 12:30:00,40.91,40.92,40.84,40.9,39500.0,39.2417,39.2513,39.1745,39.2321,39500.0
2012-02-07 13:00:00,40.92,40.93,40.88,40.91,10800.0,39.2513,39.2609,39.2129,39.2417,10800.0
2012-02-07 13:30:00,40.91,40.92,40.88,40.91,23300.0,39.2417,39.2513,39.2129,39.2417,23300.0
2012-02-07 14:00:00,40.91,40.93,40.89,40.93,17600.0,39.2417,39.2609,39.2225,39.2609,17600.0
2012-02-07 14:30:00,40.93,40.93,40.84,40.84,51100.0,39.2609,39.2609,39.1745,39.1745,51100.0
2012-02-07 15:00:00,40.84,40.9,40.83,40.9,41600.0,39.1745,39.2321,39.165,39.2321,41600.0
2012-02-07 15:30:00,40.9,40.92,40.86,40.91,88000.0,39.2321,39.2513,39.1937,39.2417,88000.0
2012-02-08 09:30:00,40.79,41.01,40.79,40.95,13000.0,39.1266,39.3376,39.1266,39.2801,13000.0
2012-02-08 10:00:00,40.95,40.98,40.91,40.95,24500.0,39.2801,39.3088,39.2417,39.2801,24500.0
2012-02-08 10:30:00,40.95,40.96,40.89,40.89,17800.0,39.2801,39.2897,39.2225,39.2225,17800.0
2012-02-08 11:00:00,40.89,40.91,40.88,40.91,14500.0,39.2225,39.2417,39.2129,39.2417,14500.0
2012-02-08 11:30:00,40.91,40.91,40.87,40.89,14000.0,39.2417,39.2417,39.2033,39.2225,14000.0
2012-02-08 12:00:00,40.89,40.9,40.88,40.88,8200.0,39.2225,39.2321,39.2129,39.2129,8200.0
2012-02-08 12:30:00,40.89,40.91,40.85,40.91,16300.0,39.2225,39.2417,39.1841,39.2417,16300.0
2012-02-08 13:00:00,40.91,41.15,40.87,41.07,48300.0,39.2417,39.4719,39.2033,39.3952,48300.0
2012-02-08 13:30:00,41.08,41.1,40.9,40.9,20000.0,39.4048,39.4239,39.2321,39.2321,20000.0
2012-02-08 14:00:00,40.9,40.97,40.9,40.94,21500.0,39.2321,39.2992,39.2321,39.2705,21500.0
2012-02-08 14:30:00,40.95,40.95,40.89,40.91,39800.0,39.2801,39.2801,39.2225,39.2417,39800.0
2012-02-08 15:00:00,40.91,40.92,40.84,40.87,34100.0,39.2417,39.2513,39.1745,39.2033,34100.0
2012-02-08 15:30:00,40.85,40.89,40.72,40.82,83100.0,39.1841,39.2225,39.0594,39.1554,83100.0
2012-02-09 09:30:00,40.85,40.99,40.79,40.93,7200.0,39.1841,39.3184,39.1266,39.2609,7200.0
2012-02-09 10:00:00,40.96,40.96,40.77,40.77,9000.0,39.2897,39.2897,39.1074,39.1074,9000.0
2012-02-09 10:30:00,40.77,40.77,40.72,40.75,5600.0,39.1074,39.1074,39.0594,39.0882,5600.0
2012-02-09 11:00:00,40.74,40.75,40.57,40.67,22100.0,39.0786,39.0882,38.9156,39.0115,22100.0
2012-02-09 11:30:00,40.68,40.74,40.66,40.69,9000.0,39.0211,39.0786,39.0019,39.0307,9000.0
2012-02-09 12:00:00,40.69,40.71,40.64,40.64,6000.0,39.0307,39.0498,38.9827,38.9827,6000.0
2012-02-09 12:30:00,40.65,40.65,40.57,40.6,15200.0,38.9923,38.9923,38.9156,38.9443,15200.0
2012-02-09 13:00:00,40.59,40.73,40.59,40.72,19000.0,38.9347,39.069,38.9347,39.0594,19000.0
2012-02-09 13:30:00,40.72,40.74,40.65,40.66,28800.0,39.0594,39.0786,38.9923,39.0019,28800.0
2012-02-09 14:00:00,40.65,40.65,40.59,40.63,18100.0,38.9923,38.9923,38.9347,38.9731,18100.0
2012-02-09 14:30:00,40.63,40.63,40.59,40.61,23500.0,38.9731,38.9731,38.9347,38.9539,23500.0
2012-02-09 15:00:00,40.6,40.68,40.56,40.64,32400.0,38.9443,39.0211,38.906,38.9827,32400.0
2012-02-09 15:30:00,40.64,40.73,40.55,40.67,52800.0,38.9827,39.069,38.8964,39.0115,52800.0
2012-02-10 09:30:00,40.44,40.44,40.05,40.11,29300.0,38.7909,38.7909,38.4168,38.4743,29300.0
2012-02-10 10:00:00,40.05,40.11,39.84,40.03,42100.0,38.4168,38.4743,38.2153,38.3976,42100.0
2012-02-10 10:30:00,40.02,40.27,40.01,40.18,30900.0,38.388,38.6278,38.3784,38.5415,30900.0
2012-02-10 11:00:00,40.19,40.19,40.11,40.14,13400.0,38.5511,38.5511,38.4743,38.5031,13400.0
2012-02-10 11:30:00,40.14,40.15,40.09,40.1,15700.0,38.5031,38.5127,38.4551,38.4647,15700.0
2012-02-10 12:00:00,40.11,40.4,40.11,40.35,13200.0,38.4743,38.7525,38.4743,38.7045,13200.0
2012-02-10 12:30:00,40.37,40.46,40.31,40.46,13800.0,38.7237,38.81,38.6662,38.81,13800.0
2012-02-10 13:00:00,40.46,40.51,40.42,40.43,13600.0,38.81,38.858,38.7717,38.7813,13600.0
2012-02-10 13:30:00,40.43,40.52,40.39,40.51,15700.0,38.7813,38.8676,38.7429,38.858,15700.0
2012-02-10 14:00:00,40.5,40.55,40.47,40.48,15700.0,38.8484,38.8964,38.8196,38.8292,15700.0
2012-02-10 14:30:00,40.48,40.49,40.38,40.38,13200.0,38.8292,38.8388,38.7333,38.7333,13200.0
2012-02-10 15:00:00,40.38,40.39,40.31,40.35,20000.0,38.7333,38.7429,38.6662,38.7045,20000.0
2012-02-10 15:30:00,40.35,40.46,40.32,40.44,41800.0,38.7045,38.81,38.6758,38.7909,41800.0
2012-02-13 09:30:00,40.54,40.96,40.48,40.69,36300.0,38.8868,39.2897,38.8292,39.0307,36300.0
2012-02-13 10:00:00,40.69,40.82,40.48,40.59,28900.0,39.0307,39.1554,38.8292,38.9347,28900.0
2012-02-13 10:30:00,40.6,40.64,40.46,40.51,28600.0,38.9443,38.9827,38.81,38.858,28600.0
2012-02-13 11:00:00,40.51,40.6,40.51,40.6,12000.0,38.858,38.9443,38.858,38.9443,12000.0
2012-02-13 11:30:00,40.62,40.75,40.62,40.74,9500.0,38.9635,39.0882,38.9635,39.0786,9500.0
2012-02-13 12:00:00,40.75,40.75,40.71,40.74,5700.0,39.0882,39.0882,39.0498,39.0786,5700.0
2012-02-13 12:30:00,40.72,40.74,40.58,40.6,16000.0,39.0594,39.0786,38.9252,38.9443,16000.0
2012-02-13 13:00:00,40.61,40.69,40.58,40.65,26200.0,38.9539,39.0307,38.9252,38.9923,26200.0
2012-02-13 13:30:00,40.65,40.66,40.61,40.64,11100.0,38.9923,39.0019,38.9539,38.9827,11100.0
2012-02-13 14:00:00,40.64,40.64,40.46,40.61,36600.0,38.9827,38.9827,38.81,38.9539,36600.0
2012-02-13 14:30:00,40.6,40.64,40.53,40.53,24900.0,38.9443,38.9827,38.8772,38.8772,24900.0
2012-02-13 15:00:00,40.55,40.62,40.45,40.55,23700.0,38.8964,38.9635,38.8005,38.8964,23700.0
2012-02-13 15:30:00,40.56,40.57,40.37,40.46,78000.0,38.906,38.9156,38.7237,38.81,78000.0
2012-02-14 09:30:00,40.27,40.41,39.68,40.4,13300.0,38.6278,38.7621,38.0619,38.7525,13300.0
2012-02-14 10:00:00,40.39,40.41,40.35,40.41,7900.0,38.7429,38.7621,38.7045,38.7621,7900.0
2012-02-14 10:30:00,40.39,40.41,40.32,40.39,6700.0,38.7429,38.7621,38.6758,38.7429,6700.0
2012-02-14 11:00:00,40.38,40.41,40.35,40.39,9200.0,38.7333,38.7621,38.7045,38.7429,9200.0
2012-02-14 11:30:00,40.39,40.4,40.33,40.33,7600.0,38.7429,38.7525,38.6853,38.6853,7600.0
2012-02-14 12:00:00,40.34,40.39,40.31,40.39,10000.0,38.6949,38.7429,38.6662,38.7429,10000.0
2012-02-14 12:30:00,40.4,40.4,40.37,40.37,19800.0,38.7525,38.7525,38.7237,38.7237,19800.0
2012-02-14 13:00:00,40.36,40.49,40.35,40.49,28500.0,38.7141,38.8388,38.7045,38.8388,28500.0
2012-02-14 13:30:00,40.48,40.51,40.46,40.49,20800.0,38.8292,38.858,38.81,38.8388,20800.0
2012-02-14 14:00:00,40.49,40.5,40.46,40.47,26500.0,38.8388,38.8484,38.81,38.8196,26500.0
2012-02-14 14:30:00,40.49,40.51,40.45,40.49,118300.0,38.8388,38.858,38.8005,38.8388,118300.0
2012-02-14 15:00:00,40.49,40.56,40.46,40.56,83600.0,38.8388,38.906,38.81,38.906,83600.0
2012-02-14 15:30:00,40.55,40.66,40.53,40.65,56000.0,38.8964,39.0019,38.8772,38.9923,56000.0
2012-02-15 09:30:00,40.7,40.98,40.65,40.92,60300.0,39.0403,39.3088,38.9923,39.2513,60300.0
2012-02-15 10:00:00,40.96,41.25,40.9,41.05,158700.0,39.2897,39.5678,39.2321,39.376,158700.0
2012-02-15 10:30:00,41.04,41.11,40.9,40.99,15500.0,39.3664,39.4335,39.2321,39.3184,15500.0
2012-02-15 11:00:00,40.97,41.08,40.95,41.06,20800.0,39.2992,39.4048,39.2801,39.3856,20800.0
2012-02-15 11:30:00,41.05,41.16,41.04,41.15,22300.0,39.376,39.4815,39.3664,39.4719,22300.0
2012-02-15 12:00:00,41.15,41.2,41.04,41.04,36000.0,39.4719,39.5199,39.3664,39.3664,36000.0
2012-02-15 12:30:00,41.05,41.1,41.02,41.05,42400.0,39.376,39.4239,39.3472,39.376,42400.0
2012-02-15 13:00:00,41.05,41.11,40.97,41.1,25000.0,39.376,39.4335,39.2992,39.4239,25000.0
2012-02-15 13:30:00,41.1,41.22,41.1,41.18,47500.0,39.4239,39.5391,39.4239,39.5007,47500.0
2012-02-15 14:00:00,41.19,41.27,41.17,41.27,86300.0,39.5103,39.587,39.4911,39.587,86300.0
2012-02-15 14:30:00,41.27,41.51,41.25,41.29,119500.0,39.587,39.8172,39.5678,39.6062,119500.0
2012-02-15 15:00:00,41.29,41.33,41.12,41.32,119800.0,39.6062,39.6446,39.4431,39.635,119800.0
2012-02-15 15:30:00,41.32,41.42,41.3,41.32,230900.0,39.635,39.7309,39.6158,39.635,230900.0
2012-02-16 09:30:00,41.54,41.68,41.17,41.4,148900.0,39.846,39.9803,39.4911,39.7117,148900.0
2012-02-16 10:00:00,41.4,41.52,41.27,41.45,43600.0,39.7117,39.8268,39.587,39.7597,43600.0
2012-02-16 10:30:00,41.45,41.52,41.42,41.46,44000.0,39.7597,39.8268,39.7309,39.7693,44000.0
2012-02-16 11:00:00,41.48,41.5,41.39,41.46,48500.0,39.7884,39.8076,39.7021,39.7693,48500.0
2012-02-16 11:30:00,41.47,41.5,41.43,41.44,36700.0,39.7789,39.8076,39.7405,39.7501,36700.0
2012-02-16 12:00:00,41.44,41.47,41.42,41.46,25300.0,39.7501,39.7789,39.7309,39.7693,25300.0
2012-02-16 12:30:00,41.45,41.46,41.38,41.44,15400.0,39.7597,39.7693,39.6925,39.7501,15400.0
2012-02-16 13:00:00,41.43,41.48,41.39,41.45,23700.0,39.7405,39.7884,39.7021,39.7597,23700.0
2012-02-16 13:30:00,41.46,41.57,41.4,41.56,30400.0,39.7693,39.8748,39.7117,39.8652,30400.0
2012-02-16 14:00:00,41.58,41.63,41.51,41.54,36100.0,39.8844,39.9323,39.8172,39.846,36100.0
2012-02-16 14:30:00,41.54,41.71,41.49,41.65,54100.0,39.846,40.0091,39.798,39.9515,54100.0
2012-02-16 15:00:00,41.64,41.71,41.61,41.66,48500.0,39.9419,40.0091,39.9131,39.9611,48500.0
2012-02-16 15:30:00,41.65,41.7,41.52,41.54,97100.0,39.9515,39.9995,39.8268,39.846,97100.0
2012-02-17 09:30:00,41.4,41.79,41.4,41.77,42200.0,39.7117,40.0858,39.7117,40.0666,42200.0
2012-02-17 10:00:00,41.77,41.83,41.75,41.81,17600.0,40.0666,40.1242,40.0474,40.105,17600.0
2012-02-17 10:30:00,41.8,41.84,41.75,41.84,15000.0,40.0954,40.1338,40.0474,40.1338,15000.0
2012-02-17 11:00:00,41.84,41.84,41.59,41.59,26300.0,40.1338,40.1338,39.894,39.894,26300.0
2012-02-17 11:30:00,41.59,41.6,41.47,41.47,9300.0,39.894,39.9036,39.7789,39.7789,9300.0
2012-02-17 12:00:00,41.47,41.47,41.35,41.43,10500.0,39.7789,39.7789,39.6637,39.7405,10500.0
2012-02-17 12:30:00,41.43,41.44,41.31,41.39,14000.0,39.7405,39.7501,39.6254,39.7021,14000.0
2012-02-17 13:00:00,41.37,41.5,41.37,41.4,12200.0,39.6829,39.8076,39.6829,39.7117,12200.0
2012-02-17 13:30:00,41.37,41.4,41.33,41.34,8700.0,39.6829,39.7117,39.6446,39.6542,8700.0
2012-02-17 14:00:00,41.35,41.4,41.31,41.37,23500.0,39.6637,39.7117,39.6254,39.6829,23500.0
2012-02-17 14:30:00,41.36,41.39,41.27,41.35,20900.0,39.6733,39.7021,39.587,39.6637,20900.0
2012-02-17 15:00:00,41.35,41.43,41.28,41.43,23000.0,39.6637,39.7405,39.5966,39.7405,23000.0
2012-02-17 15:30:00,41.44,41.44,41.27,41.28,41800.0,39.7501,39.7501,39.587,39.5966,41800.0
2012-02-21 09:30:00,41.1,41.2,40.51,40.51,86700.0,39.4239,39.5199,38.858,38.858,86700.0
2012-02-21 10:00:00,40.53,40.92,40.53,40.92,18700.0,38.8772,39.2513,38.8772,39.2513,18700.0
2012-02-21 10:30:00,40.93,41.02,40.81,40.88,23000.0,39.2609,39.3472,39.1458,39.2129,23000.0
2012-02-21 11:00:00,40.86,41.02,40.85,40.99,25200.0,39.1937,39.3472,39.1841,39.3184,25200.0
2012-02-21 11:30:00,40.97,41.05,40.97,41.04,18600.0,39.2992,39.376,39.2992,39.3664,18600.0
2012-02-21 12:00:00,41.07,41.17,41.06,41.14,15500.0,39.3952,39.4911,39.3856,39.4623,15500.0
2012-02-21 12:30:00,41.14,41.15,41.05,41.08,21600.0,39.4623,39.4719,39.376,39.4048,21600.0
2012-02-21 13:00:00,41.07,41.1,41.04,41.08,50100.0,39.3952,39.4239,39.3664,39.4048,50100.0
2012-02-21 13:30:00,41.08,41.1,41.05,41.06,48200.0,39.4048,39.4239,39.376,39.3856,48200.0
2012-02-21 14:00:00,41.07,41.07,40.89,40.89,32200.0,39.3952,39.3952,39.2225,39.2225,32200.0
2012-02-21 14:30:00,40.89,40.91,40.8,40.82,70100.0,39.2225,39.2417,39.1362,39.1554,70100.0
2012-02-21 15:00:00,40.82,40.82,40.72,40.76,38800.0,39.1554,39.1554,39.0594,39.0978,38800.0
2012-02-21 15:30:00,40.77,41.03,40.72,40.96,86800.0,39.1074,39.3568,39.0594,39.2897,86800.0
2012-02-22 09:30:00,41.16,41.17,40.94,40.95,35700.0,39.4815,39.4911,39.2705,39.2801,35700.0
2012-02-22 10:00:00,40.95,40.99,40.93,40.97,22100.0,39.2801,39.3184,39.2609,39.2992,22100.0
2012-02-22 10:30:00,40.97,41.08,40.88,41.07,33000.0,39.2992,39.4048,39.2129,39.3952,33000.0
2012-02-22 11:00:00,41.06,41.39,41.06,41.37,30600.0,39.3856,39.7021,39.3856,39.6829,30600.0
2012-02-22 11:30:00,41.37,41.44,41.35,41.35,17900.0,39.6829,39.7501,39.6637,39.6637,17900.0
2012-02-22 12:00:00,41.35,41.35,41.29,41.35,8500.0,39.6637,39.6637,39.6062,39.6637,8500.0
2012-02-22 12:30:00,41.35,41.37,41.31,41.33,5700.0,39.6637,39.6829,39.6254,39.6446,5700.0
2012-02-22 13:00:00,41.33,41.4,41.33,41.4,7700.0,39.6446,39.7117,39.6446,39.7117,7700.0
2012-02-22 13:30:00,41.41,41.41,41.34,41.39,7100.0,39.7213,39.7213,39.6542,39.7021,7100.0
2012-02-22 14:00:00,41.39,41.39,41.34,41.36,7700.0,39.7021,39.7021,39.6542,39.6733,7700.0
2012-02-22 14:30:00,41.36,41.36,41.25,41.26,21700.0,39.6733,39.6733,39.5678,39.5774,21700.0
2012-02-22 15:00:00,41.24,41.31,41.22,41.24,14500.0,39.5582,39.6254,39.5391,39.5582,14500.0
2012-02-22 15:30:00,41.25,41.27,41.18,41.22,36500.0,39.5678,39.587,39.5007,39.5391,36500.0
2012-02-23 09:30:00,41.13,41.65,41.13,41.64,27900.0,39.4527,39.9515,39.4527,39.9419,27900.0
2012-02-23 10:00:00,41.64,41.86,41.62,41.79,31100.0,39.9419,40.153,39.9227,40.0858,31100.0
2012-02-23 10:30:00,41.79,41.85,41.51,41.52,74000.0,40.0858,40.1434,39.8172,39.8268,74000.0
2012-02-23 11:00:00,41.51,41.58,41.48,41.55,10900.0,39.8172,39.8844,39.7884,39.8556,10900.0
2012-02-23 11:30:00,41.53,41.53,41.43,41.5,10000.0,39.8364,39.8364,39.7405,39.8076,10000.0
2012-02-23 12:00:00,41.5,41.56,41.48,41.52,16200.0,39.8076,39.8652,39.7884,39.8268,16200.0
2012-02-23 12:30:00,41.52,41.62,41.52,41.62,9800.0,39.8268,39.9227,39.8268,39.9227,9800.0
2012-02-23 13:00:00,41.62,41.63,41.55,41.6,31200.0,39.9227,39.9323,39.8556,39.9036,31200.0
2012-02-23 13:30:00,41.61,41.64,41.58,41.61,13800.0,39.9131,39.9419,39.8844,39.9131,13800.0
2012-02-23 14:00:00,41.62,41.64,41.58,41.63,20400.0,39.9227,39.9419,39.8844,39.9323,20400.0
2012-02-23 14:30:00,41.63,41.67,41.63,41.65,15500.0,39.9323,39.9707,39.9323,39.9515,15500.0
2012-02-23 15:00:00,41.66,41.7,41.64,41.7,8500.0,39.9611,39.9995,39.9419,39.9995,8500.0
2012-02-23 15:30:00,41.69,41.75,41.67,41.75,32200.0,39.9899,40.0474,39.9707,40.0474,32200.0
2012-02-24 09:30:00,41.64,42.0,41.34,41.96,29400.0,39.9419,40.2872,39.6542,40.2489,29400.0
2012-02-24 10:00:00,41.91,42.04,41.9,41.99,57800.0,40.2009,40.3256,40.1913,40.2777,57800.0
2012-02-24 10:30:00,42.0,42.02,41.98,42.01,24000.0,40.2872,40.3064,40.2681,40.2968,24000.0
2012-02-24 11:00:00,42.02,42.02,41.92,41.94,49300.0,40.3064,40.3064,40.2105,40.2297,49300.0
2012-02-24 11:30:00,41.93,42.0,41.92,41.94,61800.0,40.2201,40.2872,40.2105,40.2297,61800.0
2012-02-24 12:00:00,41.94,42.0,41.9,41.95,8100.0,40.2297,40.2872,40.1913,40.2393,8100.0
2012-02-24 12:30:00,41.96,42.0,41.95,41.98,45000.0,40.2489,40.2872,40.2393,40.2681,45000.0
2012-02-24 13:00:00,41.99,42.0,41.97,41.99,12700.0,40.2777,40.2872,40.2585,40.2777,12700.0
2012-02-24 13:30:00,42.0,42.02,41.96,42.0,31500.0,40.2872,40.3064,40.2489,40.2872,31500.0
2012-02-24 14:00:00,42.0,42.01,41.97,42.0,76500.0,40.2872,40.2968,40.2585,40.2872,76500.0
2012-02-24 14:30:00,42.0,42.0,41.94,41.96,20800.0,40.2872,40.2872,40.2297,40.2489,20800.0
2012-02-24 15:00:00,41.96,41.97,41.9,41.94,27800.0,40.2489,40.2585,40.1913,40.2297,27800.0
2012-02-24 15:30:00,41.95,42.01,41.92,42.0,104400.0,40.2393,40.2968,40.2105,40.2872,104400.0
2012-02-27 09:30:00,42.0,42.0,41.67,41.98,58900.0,40.2872,40.2872,39.9707,40.2681,58900.0
2012-02-27 10:00:00,41.99,42.26,41.99,42.2,73500.0,40.2777,40.5366,40.2777,40.4791,73500.0
2012-02-27 10:30:00,42.18,42.28,42.09,42.28,56000.0,40.4599,40.5558,40.3736,40.5558,56000.0
2012-02-27 11:00:00,42.29,42.5,42.24,42.46,41500.0,40.5654,40.7669,40.5175,40.7285,41500.0
2012-02-27 11:30:00,42.46,42.46,42.4,42.43,21500.0,40.7285,40.7285,40.6709,40.6997,21500.0
2012-02-27 12:00:00,42.43,42.54,42.42,42.53,51200.0,40.6997,40.8052,40.6901,40.7956,51200.0
2012-02-27 12:30:00,42.53,42.53,42.47,42.47,40700.0,40.7956,40.7956,40.7381,40.7381,40700.0
2012-02-27 13:00:00,42.46,42.47,42.37,42.37,28200.0,40.7285,40.7381,40.6422,40.6422,28200.0
2012-02-27 13:30:00,42.36,42.4,42.33,42.4,44300.0,40.6326,40.6709,40.6038,40.6709,44300.0
2012-02-27 14:00:00,42.4,42.41,42.29,42.31,30200.0,40.6709,40.6805,40.5654,40.5846,30200.0
2012-02-27 14:30:00,42.3,42.31,42.21,42.23,17600.0,40.575,40.5846,40.4887,40.5079,17600.0
2012-02-27 15:00:00,42.24,42.26,42.12,42.18,50100.0,40.5175,40.5366,40.4023,40.4599,50100.0
2012-02-27 15:30:00,42.2,42.27,42.08,42.14,109400.0,40.4791,40.5462,40.364,40.4215,109400.0
2012-02-28 09:30:00,42.43,42.43,42.04,42.3,40200.0,40.6997,40.6997,40.3256,40.575,40200.0
2012-02-28 10:00:00,42.34,42.43,42.15,42.25,52300.0,40.6134,40.6997,40.4311,40.527,52300.0
2012-02-28 10:30:00,42.25,42.39,42.16,42.26,28800.0,40.527,40.6613,40.4407,40.5366,28800.0
2012-02-28 11:00:00,42.26,42.33,42.18,42.26,42900.0,40.5366,40.6038,40.4599,40.5366,42900.0
2012-02-28 11:30:00,42.25,42.36,42.24,42.29,38800.0,40.527,40.6326,40.5175,40.5654,38800.0
2012-02-28 12:00:00,42.3,42.3,42.07,42.16,29700.0,40.575,40.575,40.3544,40.4407,29700.0
2012-02-28 12:30:00,42.15,42.24,42.14,42.19,21700.0,40.4311,40.5175,40.4215,40.4695,21700.0
2012-02-28 13:00:00,42.19,42.19,42.06,42.16,34900.0,40.4695,40.4695,40.3448,40.4407,34900.0
2012-02-28 13:30:00,42.16,42.22,42.09,42.22,67200.0,40.4407,40.4983,40.3736,40.4983,67200.0
2012-02-28 14:00:00,42.21,42.21,42.07,42.15,65300.0,40.4887,40.4887,40.3544,40.4311,65300.0
2012-02-28 14:30:00,42.15,42.18,42.05,42.12,34000.0,40.4311,40.4599,40.3352,40.4023,34000.0
2012-02-28 15:00:00,42.12,42.24,42.1,42.2,87100.0,40.4023,40.5175,40.3832,40.4791,87100.0
2012-02-28 15:30:00,42.2,42.28,42.13,42.21,116600.0,40.4791,40.5558,40.4119,40.4887,116600.0
2012-02-29 09:30:00,44.38,44.58,43.18,43.77,601700.0,42.5702,42.762,41.4191,41.9851,601700.0
2012-02-29 10:00:00,43.74,43.94,43.51,43.88,155800.0,41.9563,42.1481,41.7357,42.0906,155800.0
2012-02-29 10:30:00,43.88,44.03,43.66,44.01,206500.0,42.0906,42.2345,41.8795,42.2153,206500.0
2012-02-29 11:00:00,44.02,44.09,43.79,43.95,207000.0,42.2249,42.292,42.0042,42.1577,207000.0
2012-02-29 11:30:00,43.95,44.1,43.94,44.0,113200.0,42.1577,42.3016,42.1481,42.2057,113200.0
2012-02-29 12:00:00,44.0,44.03,43.78,43.89,160300.0,42.2057,42.2345,41.9947,42.1002,160300.0
2012-02-29 12:30:00,43.9,44.0,43.9,43.92,73400.0,42.1098,42.2057,42.1098,42.1289,73400.0
2012-02-29 13:00:00,43.93,44.0,43.93,43.98,75000.0,42.1385,42.2057,42.1385,42.1865,75000.0
2012-02-29 13:30:00,43.99,44.0,43.77,43.93,58400.0,42.1961,42.2057,41.9851,42.1385,58400.0
2012-02-29 14:00:00,43.93,44.08,43.92,43.98,215900.0,42.1385,42.2824,42.1289,42.1865,215900.0
2012-02-29 14:30:00,43.98,44.02,43.91,43.95,75800.0,42.1865,42.2249,42.1194,42.1577,75800.0
2012-02-29 15:00:00,43.95,44.01,43.8,43.85,217800.0,42.1577,42.2153,42.0138,42.0618,217800.0
2012-02-29 15:30:00,43.85,43.87,43.29,43.51,414900.0,42.0618,42.081,41.5246,41.7357,414900.0
2012-03-01 09:30:00,43.56,43.8,43.19,43.67,86500.0,41.7836,42.0138,41.4287,41.8891,86500.0
2012-03-01 10:00:00,43.69,43.73,43.35,43.45,89700.0,41.9083,41.9467,41.5822,41.6781,89700.0
2012-03-01 10:30:00,43.48,43.97,43.45,43.94,52300.0,41.7069,42.1769,41.6781,42.1481,52300.0
2012-03-01 11:00:00,43.94,43.99,43.77,43.93,33700.0,42.1481,42.1961,41.9851,42.1385,33700.0
2012-03-01 11:30:00,43.94,43.98,43.76,43.88,44100.0,42.1481,42.1865,41.9755,42.0906,44100.0
2012-03-01 12:00:00,43.89,43.9,43.69,43.7,34900.0,42.1002,42.1098,41.9083,41.9179,34900.0
2012-03-01 12:30:00,43.71,43.78,43.68,43.7,25800.0,41.9275,41.9947,41.8987,41.9179,25800.0
2012-03-01 13:00:00,43.69,43.69,43.5,43.58,51300.0,41.9083,41.9083,41.7261,41.8028,51300.0
2012-03-01 13:30:00,43.58,43.59,43.39,43.4,46100.0,41.8028,41.8124,41.6206,41.6302,46100.0
2012-03-01 14:00:00,43.39,43.43,43.1,43.11,78200.0,41.6206,41.6589,41.3424,41.352,78200.0
2012-03-01 14:30:00,43.12,43.25,43.06,43.18,63100.0,41.3616,41.4863,41.304,41.4191,63100.0
2012-03-01 15:00:00,43.17,43.21,43.06,43.11,94100.0,41.4095,41.4479,41.304,41.352,94100.0
2012-03-01 15:30:00,43.1,43.27,43.04,43.24,137500.0,41.3424,41.5055,41.2848,41.4767,137500.0
2012-03-02 09:30:00,42.99,43.65,42.99,43.16,73200.0,41.2369,41.87,41.2369,41.3999,73200.0
2012-03-02 10:00:00,43.16,43.16,42.92,43.01,82500.0,41.3999,41.3999,41.1697,41.2561,82500.0
2012-03-02 10:30:00,43.01,43.17,42.95,43.05,28300.0,41.2561,41.4095,41.1985,41.2944,28300.0
2012-03-02 11:00:00,43.03,43.07,42.92,42.98,40200.0,41.2752,41.3136,41.1697,41.2273,40200.0
2012-03-02 11:30:00,42.99,43.0,42.51,42.53,48600.0,41.2369,41.2465,40.7764,40.7956,48600.0
2012-03-02 12:00:00,42.54,42.75,42.49,42.75,40100.0,40.8052,41.0067,40.7573,41.0067,40100.0
2012-03-02 12:30:00,42.75,42.75,42.53,42.53,31000.0,41.0067,41.0067,40.7956,40.7956,31000.0
2012-03-02 13:00:00,42.53,42.64,42.49,42.62,51100.0,40.7956,40.9011,40.7573,40.882,51100.0
2012-03-02 13:30:00,42.62,42.63,42.48,42.5,39400.0,40.882,40.8916,40.7477,40.7669,39400.0
2012-03-02 14:00:00,42.51,42.62,42.49,42.56,44500.0,40.7764,40.882,40.7573,40.8244,44500.0
2012-03-02 14:30:00,42.56,42.61,42.38,42.54,64900.0,40.8244,40.8724,40.6517,40.8052,64900.0
2012-03-02 15:00:00,42.54,42.55,42.39,42.49,55600.0,40.8052,40.8148,40.6613,40.7573,55600.0
2012-03-02 15:30:00,42.49,42.68,42.48,42.65,112200.0,40.7573,40.9395,40.7477,40.9107,112200.0
2012-03-05 09:30:00,43.36,43.36,42.86,42.98,72700.0,41.5918,41.5918,41.1122,41.2273,72700.0
2012-03-05 10:00:00,43.05,43.18,42.95,43.09,46200.0,41.2944,41.4191,41.1985,41.3328,46200.0
2012-03-05 10:30:00,43.09,43.09,42.92,43.05,47900.0,41.3328,41.3328,41.1697,41.2944,47900.0
2012-03-05 11:00:00,43.05,43.28,42.97,43.27,51000.0,41.2944,41.515,41.2177,41.5055,51000.0
2012-03-05 11:30:00,43.27,43.35,43.16,43.19,51300.0,41.5055,41.5822,41.3999,41.4287,51300.0
2012-03-05 12:00:00,43.2,43.28,43.12,43.12,25600.0,41.4383,41.515,41.3616,41.3616,25600.0
2012-03-05 12:30:00,43.13,43.14,43.01,43.01,28300.0,41.3712,41.3808,41.2561,41.2561,28300.0
2012-03-05 13:00:00,43.01,43.03,42.98,43.02,31800.0,41.2561,41.2752,41.2273,41.2656,31800.0
2012-03-05 13:30:00,43.02,43.15,43.02,43.14,48500.0,41.2656,41.3903,41.2656,41.3808,48500.0
2012-03-05 14:00:00,43.13,43.28,43.12,43.24,51200.0,41.3712,41.515,41.3616,41.4767,51200.0
2012-03-05 14:30:00,43.24,43.48,43.18,43.46,63600.0,41.4767,41.7069,41.4191,41.6877,63600.0
2012-03-05 15:00:00,43.46,43.49,43.29,43.34,78300.0,41.6877,41.7165,41.5246,41.5726,78300.0
2012-03-05 15:30:00,43.35,43.6,43.33,43.57,191700.0,41.5822,41.822,41.563,41.7932,191700.0
2012-03-06 09:30:00,43.09,43.52,43.01,43.03,82700.0,41.3328,41.7453,41.2561,41.2752,82700.0
2012-03-06 10:00:00,43.01,43.34,43.01,43.31,72600.0,41.2561,41.5726,41.2561,41.5438,72600.0
2012-03-06 10:30:00,43.31,43.6,43.29,43.56,66300.0,41.5438,41.822,41.5246,41.7836,66300.0
2012-03-06 11:00:00,43.55,43.61,43.51,43.59,57500.0,41.774,41.8316,41.7357,41.8124,57500.0
2012-03-06 11:30:00,43.6,43.62,43.49,43.51,47000.0,41.822,41.8412,41.7165,41.7357,47000.0
2012-03-06 12:00:00,43.49,43.5,43.33,43.41,66400.0,41.7165,41.7261,41.563,41.6397,66400.0
2012-03-06 12:30:00,43.41,43.48,43.34,43.42,68600.0,41.6397,41.7069,41.5726,41.6493,68600.0
2012-03-06 13:00:00,43.41,43.5,43.4,43.47,65500.0,41.6397,41.7261,41.6302,41.6973,65500.0
2012-03-06 13:30:00,43.47,43.6,43.46,43.57,40800.0,41.6973,41.822,41.6877,41.7932,40800.0
2012-03-06 14:00:00,43.57,43.62,43.47,43.47,91800.0,41.7932,41.8412,41.6973,41.6973,91800.0
2012-03-06 14:30:00,43.47,43.65,43.47,43.65,65800.0,41.6973,41.87,41.6973,41.87,65800.0
2012-03-06 15:00:00,43.66,43.7,43.56,43.69,93500.0,41.8795,41.9179,41.7836,41.9083,93500.0
2012-03-06 15:30:00,43.7,43.82,43.67,43.79,142400.0,41.9179,42.033,41.8891,42.0042,142400.0
2012-03-07 09:30:00,43.78,44.09,43.41,44.02,145400.0,41.9947,42.292,41.6397,42.2249,145400.0
2012-03-07 10:00:00,44.02,44.05,43.97,44.0,112200.0,42.2249,42.2536,42.1769,42.2057,112200.0
2012-03-07 10:30:00,44.01,44.19,44.0,44.17,95600.0,42.2153,42.3879,42.2057,42.3688,95600.0
2012-03-07 11:00:00,44.17,44.17,44.0,44.16,65300.0,42.3688,42.3688,42.2057,42.3592,65300.0
2012-03-07 11:30:00,44.15,44.57,44.15,44.56,137300.0,42.3496,42.7524,42.3496,42.7428,137300.0
2012-03-07 12:00:00,44.56,44.87,44.5,44.84,174400.0,42.7428,43.0402,42.6853,43.0114,174400.0
2012-03-07 12:30:00,44.83,45.13,44.74,45.03,229600.0,43.0018,43.2896,42.9155,43.1937,229600.0
2012-03-07 13:00:00,45.03,45.04,44.52,44.74,100400.0,43.1937,43.2033,42.7045,42.9155,100400.0
2012-03-07 13:30:00,44.71,44.75,44.6,44.64,65900.0,42.8867,42.9251,42.7812,42.8196,65900.0
2012-03-07 14:00:00,44.64,44.91,44.62,44.73,147500.0,42.8196,43.0786,42.8004,42.9059,147500.0
2012-03-07 14:30:00,44.73,44.73,44.22,44.29,113700.0,42.9059,42.9059,42.4167,42.4839,113700.0
2012-03-07 15:00:00,44.3,44.32,43.94,43.97,119400.0,42.4934,42.5126,42.1481,42.1769,119400.0
2012-03-07 15:30:00,43.97,44.2,43.89,44.14,193400.0,42.1769,42.3975,42.1002,42.34,193400.0
2012-03-08 09:30:00,44.21,44.5,44.21,44.37,62300.0,42.4071,42.6853,42.4071,42.5606,62300.0
2012-03-08 10:00:00,44.36,44.37,44.11,44.19,44800.0,42.551,42.5606,42.3112,42.3879,44800.0
2012-03-08 10:30:00,44.17,44.49,44.13,44.46,31000.0,42.3688,42.6757,42.3304,42.6469,31000.0
2012-03-08 11:00:00,44.47,44.63,44.47,44.61,42500.0,42.6565,42.81,42.6565,42.7908,42500.0
2012-03-08 11:30:00,44.59,44.59,44.41,44.51,23400.0,42.7716,42.7716,42.599,42.6949,23400.0
2012-03-08 12:00:00,44.49,44.52,44.41,44.44,55200.0,42.6757,42.7045,42.599,42.6277,55200.0
2012-03-08 12:30:00,44.44,44.47,44.38,44.45,35500.0,42.6277,42.6565,42.5702,42.6373,35500.0
2012-03-08 13:00:00,44.43,44.54,44.4,44.5,30800.0,42.6181,42.7237,42.5894,42.6853,30800.0
2012-03-08 13:30:00,44.49,44.56,44.43,44.43,40700.0,42.6757,42.7428,42.6181,42.6181,40700.0
2012-03-08 14:00:00,44.43,44.47,44.4,44.41,26300.0,42.6181,42.6565,42.5894,42.599,26300.0
2012-03-08 14:30:00,44.41,44.42,44.3,44.36,33600.0,42.599,42.6086,42.4934,42.551,33600.0
2012-03-08 15:00:00,44.36,44.37,44.28,44.31,35300.0,42.551,42.5606,42.4743,42.503,35300.0
2012-03-08 15:30:00,44.31,44.36,44.1,44.15,107400.0,42.503,42.551,42.3016,42.3496,107400.0
2012-03-09 09:30:00,44.26,44.46,44.17,44.3,28500.0,42.4551,42.6469,42.3688,42.4934,28500.0
2012-03-09 10:00:00,44.28,44.65,44.25,44.65,42300.0,42.4743,42.8292,42.4455,42.8292,42300.0
2012-03-09 10:30:00,44.65,44.77,44.64,44.68,35300.0,42.8292,42.9443,42.8196,42.858,35300.0
2012-03-09 11:00:00,44.69,44.73,44.58,44.73,41200.0,42.8675,42.9059,42.762,42.9059,41200.0
2012-03-09 11:30:00,44.73,45.04,44.73,45.02,68400.0,42.9059,43.2033,42.9059,43.1841,68400.0
2012-03-09 12:00:00,45.0,45.06,44.96,45.05,62000.0,43.1649,43.2225,43.1265,43.2129,62000.0
2012-03-09 12:30:00,45.04,45.2,44.93,44.96,190100.0,43.2033,43.3567,43.0978,43.1265,190100.0
2012-03-09 13:00:00,44.98,45.12,44.95,45.11,45300.0,43.1457,43.28,43.1169,43.2704,45300.0
2012-03-09 13:30:00,45.11,45.32,45.1,45.22,96600.0,43.2704,43.4719,43.2608,43.3759,96600.0
2012-03-09 14:00:00,45.21,45.21,45.0,45.09,56800.0,43.3663,43.3663,43.1649,43.2512,56800.0
2012-03-09 14:30:00,45.09,45.13,45.0,45.05,62000.0,43.2512,43.2896,43.1649,43.2129,62000.0
2012-03-09 15:00:00,45.07,45.11,45.02,45.09,70000.0,43.232,43.2704,43.1841,43.2512,70000.0
2012-03-09 15:30:00,45.09,45.14,45.04,45.1,80400.0,43.2512,43.2992,43.2033,43.2608,80400.0
2012-03-12 09:30:00,45.37,45.37,44.9,45.0,63200.0,43.5198,43.5198,43.069,43.1649,63200.0
2012-03-12 10:00:00,45.01,45.11,45.0,45.0,48500.0,43.1745,43.2704,43.1649,43.1649,48500.0
2012-03-12 10:30:00,45.0,45.08,44.97,45.0,32800.0,43.1649,43.2416,43.1361,43.1649,32800.0
2012-03-12 11:00:00,44.99,45.05,44.86,45.05,41400.0,43.1553,43.2129,43.0306,43.2129,41400.0
2012-03-12 11:30:00,45.04,45.05,44.98,44.98,26000.0,43.2033,43.2129,43.1457,43.1457,26000.0
2012-03-12 12:00:00,44.99,45.07,44.91,44.95,52500.0,43.1553,43.232,43.0786,43.1169,52500.0
2012-03-12 12:30:00,44.95,44.96,44.83,44.84,42700.0,43.1169,43.1265,43.0018,43.0114,42700.0
2012-03-12 13:00:00,44.85,44.9,44.82,44.83,45500.0,43.021,43.069,42.9922,43.0018,45500.0
2012-03-12 13:30:00,44.83,44.86,44.77,44.82,43300.0,43.0018,43.0306,42.9443,42.9922,43300.0
2012-03-12 14:00:00,44.83,44.88,44.77,44.79,48500.0,43.0018,43.0498,42.9443,42.9635,48500.0
2012-03-12 14:30:00,44.79,44.84,44.68,44.84,45100.0,42.9635,43.0114,42.858,43.0114,45100.0
2012-03-12 15:00:00,44.84,44.84,44.73,44.73,48500.0,43.0114,43.0114,42.9059,42.9059,48500.0
2012-03-12 15:30:00,44.73,44.81,44.72,44.77,63400.0,42.9059,42.9827,42.8963,42.9443,63400.0
2012-03-13 09:30:00,45.02,45.09,44.63,44.76,26600.0,43.1841,43.2512,42.81,42.9347,26600.0
2012-03-13 10:00:00,44.78,44.78,44.59,44.62,29500.0,42.9539,42.9539,42.7716,42.8004,29500.0
2012-03-13 10:30:00,44.63,44.92,44.57,44.88,94000.0,42.81,43.0882,42.7524,43.0498,94000.0
2012-03-13 11:00:00,44.89,44.95,44.81,44.93,21300.0,43.0594,43.1169,42.9827,43.0978,21300.0
2012-03-13 11:30:00,44.95,45.05,44.93,44.97,25700.0,43.1169,43.2129,43.0978,43.1361,25700.0
2012-03-13 12:00:00,44.96,45.07,44.96,45.04,38700.0,43.1265,43.232,43.1265,43.2033,38700.0
2012-03-13 12:30:00,45.03,45.19,45.0,45.15,43300.0,43.1937,43.3472,43.1649,43.3088,43300.0
2012-03-13 13:00:00,45.16,45.16,44.96,45.05,23900.0,43.3184,43.3184,43.1265,43.2129,23900.0
2012-03-13 13:30:00,45.07,45.13,45.05,45.08,22800.0,43.232,43.2896,43.2129,43.2416,22800.0
2012-03-13 14:00:00,45.09,45.18,44.96,45.0,30200.0,43.2512,43.3376,43.1265,43.1649,30200.0
2012-03-13 14:30:00,45.0,45.11,44.99,45.08,34400.0,43.1649,43.2704,43.1553,43.2416,34400.0
2012-03-13 15:00:00,45.08,45.14,45.03,45.06,51500.0,43.2416,43.2992,43.1937,43.2225,51500.0
2012-03-13 15:30:00,45.06,45.4,45.05,45.37,96800.0,43.2225,43.5486,43.2129,43.5198,96800.0
2012-03-14 09:30:00,45.22,45.22,44.78,44.97,50800.0,43.3759,43.3759,42.9539,43.1361,50800.0
2012-03-14 10:00:00,45.02,45.16,44.98,45.06,16100.0,43.1841,43.3184,43.1457,43.2225,16100.0
2012-03-14 10:30:00,45.06,45.06,44.81,44.83,15200.0,43.2225,43.2225,42.9827,43.0018,15200.0
2012-03-14 11:00:00,44.82,44.84,44.69,44.83,25700.0,42.9922,43.0114,42.8675,43.0018,25700.0
2012-03-14 11:30:00,44.84,44.87,44.54,44.62,38800.0,43.0114,43.0402,42.7237,42.8004,38800.0
2012-03-14 12:00:00,44.63,44.67,44.61,44.65,20800.0,42.81,42.8484,42.7908,42.8292,20800.0
2012-03-14 12:30:00,44.65,44.78,44.65,44.78,14800.0,42.8292,42.9539,42.8292,42.9539,14800.0
2012-03-14 13:00:00,44.78,44.82,44.69,44.74,67900.0,42.9539,42.9922,42.8675,42.9155,67900.0
2012-03-14 13:30:00,44.74,44.78,44.73,44.75,11500.0,42.9155,42.9539,42.9059,42.9251,11500.0
2012-03-14 14:00:00,44.74,44.76,44.63,44.66,19100.0,42.9155,42.9347,42.81,42.8388,19100.0
2012-03-14 14:30:00,44.66,44.71,44.62,44.64,36800.0,42.8388,42.8867,42.8004,42.8196,36800.0
2012-03-14 15:00:00,44.63,44.68,44.52,44.63,41200.0,42.81,42.858,42.7045,42.81,41200.0
2012-03-14 15:30:00,44.62,44.71,44.5,44.67,112100.0,42.8004,42.8867,42.6853,42.8484,112100.0
2012-03-15 09:30:00,44.76,44.95,44.67,44.67,41700.0,42.9347,43.1169,42.8484,42.8484,41700.0
2012-03-15 10:00:00,44.67,44.79,44.52,44.6,42200.0,42.8484,42.9635,42.7045,42.7812,42200.0
2012-03-15 10:30:00,44.62,44.7,44.59,44.62,19700.0,42.8004,42.8771,42.7716,42.8004,19700.0
2012-03-15 11:00:00,44.62,44.68,44.61,44.68,24300.0,42.8004,42.858,42.7908,42.858,24300.0
2012-03-15 11:30:00,44.69,44.71,44.62,44.64,42300.0,42.8675,42.8867,42.8004,42.8196,42300.0
2012-03-15 12:00:00,44.65,44.83,44.65,44.79,102600.0,42.8292,43.0018,42.8292,42.9635,102600.0
2012-03-15 12:30:00,44.82,44.82,44.76,44.8,35200.0,42.9922,42.9922,42.9347,42.9731,35200.0
2012-03-15 13:00:00,44.8,44.82,44.73,44.74,38500.0,42.9731,42.9922,42.9059,42.9155,38500.0
2012-03-15 13:30:00,44.75,44.81,44.71,44.79,28500.0,42.9251,42.9827,42.8867,42.9635,28500.0
2012-03-15 14:00:00,44.79,44.99,44.76,44.97,47800.0,42.9635,43.1553,42.9347,43.1361,47800.0
2012-03-15 14:30:00,44.97,45.0,44.92,44.94,35200.0,43.1361,43.1649,43.0882,43.1074,35200.0
2012-03-15 15:00:00,44.93,45.07,44.92,45.07,49200.0,43.0978,43.232,43.0882,43.232,49200.0
2012-03-15 15:30:00,45.07,45.1,44.93,45.0,78700.0,43.232,43.2608,43.0978,43.1649,78700.0
2012-03-16 09:30:00,45.0,45.23,44.79,44.85,27800.0,43.1649,43.3855,42.9635,43.021,27800.0
2012-03-16 10:00:00,44.89,44.89,44.62,44.8,26600.0,43.0594,43.0594,42.8004,42.9731,26600.0
2012-03-16 10:30:00,44.8,44.85,44.7,44.78,19500.0,42.9731,43.021,42.8771,42.9539,19500.0
2012-03-16 11:00:00,44.78,44.81,44.73,44.8,12400.0,42.9539,42.9827,42.9059,42.9731,12400.0
2012-03-16 11:30:00,44.81,44.82,44.76,44.77,12000.0,42.9827,42.9922,42.9347,42.9443,12000.0
2012-03-16 12:00:00,44.78,44.79,44.75,44.75,6900.0,42.9539,42.9635,42.9251,42.9251,6900.0
2012-03-16 12:30:00,44.78,44.83,44.76,44.79,26300.0,42.9539,43.0018,42.9347,42.9635,26300.0
2012-03-16 13:00:00,44.78,44.8,44.7,44.7,8900.0,42.9539,42.9731,42.8771,42.8771,8900.0
2012-03-16 13:30:00,44.72,44.77,44.71,44.72,7700.0,42.8963,42.9443,42.8867,42.8963,7700.0
2012-03-16 14:00:00,44.73,44.79,44.71,44.76,12700.0,42.9059,42.9635,42.8867,42.9347,12700.0
2012-03-16 14:30:00,44.76,44.76,44.68,44.72,25600.0,42.9347,42.9347,42.858,42.8963,25600.0
2012-03-16 15:00:00,44.72,44.72,44.62,44.65,34800.0,42.8963,42.8963,42.8004,42.8292,34800.0
2012-03-16 15:30:00,44.65,44.79,44.62,44.7,77400.0,42.8292,42.9635,42.8004,42.8771,77400.0
2012-03-19 09:30:00,45.58,45.68,45.02,45.29,131100.0,43.7213,43.8172,43.1841,43.4431,131100.0
2012-03-19 10:00:00,45.29,45.49,45.15,45.47,118000.0,43.4431,43.6349,43.3088,43.6157,118000.0
2012-03-19 10:30:00,45.47,45.66,45.46,45.6,89900.0,43.6157,43.798,43.6061,43.7404,89900.0
2012-03-19 11:00:00,45.59,45.72,45.5,45.67,53500.0,43.7308,43.8555,43.6445,43.8076,53500.0
2012-03-19 11:30:00,45.68,45.7,45.44,45.44,49100.0,43.8172,43.8364,43.587,43.587,49100.0
2012-03-19 12:00:00,45.45,45.45,45.33,45.36,74600.0,43.5966,43.5966,43.4814,43.5102,74600.0
2012-03-19 12:30:00,45.36,45.5,45.36,45.49,50500.0,43.5102,43.6445,43.5102,43.6349,50500.0
2012-03-19 13:00:00,45.49,45.51,45.26,45.4,110700.0,43.6349,43.6541,43.4143,43.5486,110700.0
2012-03-19 13:30:00,45.4,45.5,45.34,45.43,117200.0,43.5486,43.6445,43.491,43.5774,117200.0
2012-03-19 14:00:00,45.44,45.5,45.43,45.44,34900.0,43.587,43.6445,43.5774,43.587,34900.0
2012-03-19 14:30:00,45.44,45.44,45.26,45.35,74100.0,43.587,43.587,43.4143,43.5006,74100.0
2012-03-19 15:00:00,45.34,45.4,45.28,45.28,52600.0,43.491,43.5486,43.4335,43.4335,52600.0
2012-03-19 15:30:00,45.3,45.31,45.05,45.22,86400.0,43.4527,43.4623,43.2129,43.3759,86400.0
2012-03-20 09:30:00,45.28,45.5,45.0,45.17,71500.0,43.4335,43.6445,43.1649,43.328,71500.0
2012-03-20 10:00:00,45.17,45.3,45.05,45.11,37400.0,43.328,43.4527,43.2129,43.2704,37400.0
2012-03-20 10:30:00,45.11,45.11,44.95,45.05,46200.0,43.2704,43.2704,43.1169,43.2129,46200.0
2012-03-20 11:00:00,45.07,45.08,44.92,45.03,32800.0,43.232,43.2416,43.0882,43.1937,32800.0
2012-03-20 11:30:00,45.03,45.09,45.02,45.08,42800.0,43.1937,43.2512,43.1841,43.2416,42800.0
2012-03-20 12:00:00,45.08,45.22,45.01,45.15,47900.0,43.2416,43.3759,43.1745,43.3088,47900.0
2012-03-20 12:30:00,45.16,45.18,45.12,45.15,58100.0,43.3184,43.3376,43.28,43.3088,58100.0
2012-03-20 13:00:00,45.15,45.19,45.13,45.15,60600.0,43.3088,43.3472,43.2896,43.3088,60600.0
2012-03-20 13:30:00,45.16,45.22,45.11,45.21,46200.0,43.3184,43.3759,43.2704,43.3663,46200.0
2012-03-20 14:00:00,45.23,45.34,45.21,45.26,91400.0,43.3855,43.491,43.3663,43.4143,91400.0
2012-03-20 14:30:00,45.27,45.44,45.26,45.42,84300.0,43.4239,43.587,43.4143,43.5678,84300.0
2012-03-20 15:00:00,45.42,45.46,45.26,45.31,82100.0,43.5678,43.6061,43.4143,43.4623,82100.0
2012-03-20 15:30:00,45.31,45.47,45.3,45.42,127500.0,43.4623,43.6157,43.4527,43.5678,127500.0
2012-03-21 09:30:00,45.52,45.76,45.36,45.75,38700.0,43.6637,43.8939,43.5102,43.8843,38700.0
2012-03-21 10:00:00,45.74,45.76,45.6,45.67,36000.0,43.8747,43.8939,43.7404,43.8076,36000.0
2012-03-21 10:30:00,45.68,46.0,45.57,45.98,155200.0,43.8172,44.1241,43.7117,44.1049,155200.0
2012-03-21 11:00:00,45.99,46.29,45.82,45.99,151800.0,44.1145,44.4023,43.9515,44.1145,151800.0
2012-03-21 11:30:00,45.99,45.99,45.82,45.88,36800.0,44.1145,44.1145,43.9515,44.009,36800.0
2012-03-21 12:00:00,45.87,46.0,45.83,45.98,30900.0,43.9994,44.1241,43.9611,44.1049,30900.0
2012-03-21 12:30:00,45.98,45.98,45.78,45.85,31400.0,44.1049,44.1049,43.9131,43.9802,31400.0
2012-03-21 13:00:00,45.85,45.91,45.81,45.91,28400.0,43.9802,44.0378,43.9419,44.0378,28400.0
2012-03-21 13:30:00,45.91,45.93,45.78,45.86,33100.0,44.0378,44.057,43.9131,43.9898,33100.0
2012-03-21 14:00:00,45.87,45.93,45.85,45.86,33700.0,43.9994,44.057,43.9802,43.9898,33700.0
2012-03-21 14:30:00,45.85,45.93,45.81,45.84,36400.0,43.9802,44.057,43.9419,43.9706,36400.0
2012-03-21 15:00:00,45.84,45.86,45.69,45.7,58000.0,43.9706,43.9898,43.8268,43.8364,58000.0
2012-03-21 15:30:00,45.71,45.85,45.71,45.83,98000.0,43.8459,43.9802,43.8459,43.9611,98000.0
2012-03-22 09:30:00,45.77,46.25,45.71,45.86,132600.0,43.9035,44.3639,43.8459,43.9898,132600.0
2012-03-22 10:00:00,45.87,45.97,45.84,45.85,43100.0,43.9994,44.0953,43.9706,43.9802,43100.0
2012-03-22 10:30:00,45.86,46.01,45.85,45.89,96800.0,43.9898,44.1337,43.9802,44.0186,96800.0
2012-03-22 11:00:00,45.89,45.98,45.86,45.91,80100.0,44.0186,44.1049,43.9898,44.0378,80100.0
2012-03-22 11:30:00,45.9,45.91,45.75,45.76,76800.0,44.0282,44.0378,43.8843,43.8939,76800.0
2012-03-22 12:00:00,45.76,45.77,45.63,45.68,126100.0,43.8939,43.9035,43.7692,43.8172,126100.0
2012-03-22 12:30:00,45.67,45.92,45.63,45.91,44200.0,43.8076,44.0474,43.7692,44.0378,44200.0
2012-03-22 13:00:00,45.91,46.01,45.82,45.95,46800.0,44.0378,44.1337,43.9515,44.0762,46800.0
2012-03-22 13:30:00,45.95,46.01,45.93,45.98,41300.0,44.0762,44.1337,44.057,44.1049,41300.0
2012-03-22 14:00:00,45.96,46.0,45.9,45.99,38100.0,44.0858,44.1241,44.0282,44.1145,38100.0
2012-03-22 14:30:00,45.99,46.01,45.94,45.96,44000.0,44.1145,44.1337,44.0666,44.0858,44000.0
2012-03-22 15:00:00,45.96,46.0,45.84,46.0,70300.0,44.0858,44.1241,43.9706,44.1241,70300.0
2012-03-22 15:30:00,46.0,46.13,45.98,46.08,137200.0,44.1241,44.2488,44.1049,44.2009,137200.0
2012-03-23 09:30:00,46.37,46.39,45.75,46.03,95700.0,44.479,44.4982,43.8843,44.1529,95700.0
2012-03-23 10:00:00,46.02,46.08,45.98,46.0,77400.0,44.1433,44.2009,44.1049,44.1241,77400.0
2012-03-23 10:30:00,46.01,46.07,45.98,46.01,57600.0,44.1337,44.1913,44.1049,44.1337,57600.0
2012-03-23 11:00:00,46.01,46.04,45.99,46.01,70600.0,44.1337,44.1625,44.1145,44.1337,70600.0
2012-03-23 11:30:00,46.01,46.09,45.99,46.07,63000.0,44.1337,44.2105,44.1145,44.1913,63000.0
2012-03-23 12:00:00,46.07,46.09,45.98,45.99,74600.0,44.1913,44.2105,44.1049,44.1145,74600.0
2012-03-23 12:30:00,46.0,46.0,45.89,46.0,30000.0,44.1241,44.1241,44.0186,44.1241,30000.0
2012-03-23 13:00:00,46.0,46.01,45.93,45.94,49400.0,44.1241,44.1337,44.057,44.0666,49400.0
2012-03-23 13:30:00,45.95,46.01,45.9,45.98,47400.0,44.0762,44.1337,44.0282,44.1049,47400.0
2012-03-23 14:00:00,45.97,46.0,45.96,45.96,53200.0,44.0953,44.1241,44.0858,44.0858,53200.0
2012-03-23 14:30:00,45.97,46.0,45.88,45.93,65700.0,44.0953,44.1241,44.009,44.057,65700.0
2012-03-23 15:00:00,45.93,45.96,45.91,45.95,59700.0,44.057,44.0858,44.0378,44.0762,59700.0
2012-03-23 15:30:00,45.95,46.04,45.95,46.0,136900.0,44.0762,44.1625,44.0762,44.1241,136900.0
2012-03-26 09:30:00,46.28,47.28,46.25,47.0,302900.0,44.3927,45.3519,44.3639,45.0833,302900.0
2012-03-26 10:00:00,47.0,47.08,46.91,46.98,151800.0,45.0833,45.1601,44.997,45.0642,151800.0
2012-03-26 10:30:00,46.99,47.01,46.93,46.99,46100.0,45.0738,45.0929,45.0162,45.0738,46100.0
2012-03-26 11:00:00,46.99,47.06,46.97,47.0,43400.0,45.0738,45.1409,45.0546,45.0833,43400.0
2012-03-26 11:30:00,47.02,47.25,47.0,47.13,84900.0,45.1025,45.3231,45.0833,45.208,84900.0
2012-03-26 12:00:00,47.11,47.23,47.04,47.09,73400.0,45.1889,45.304,45.1217,45.1697,73400.0
2012-03-26 12:30:00,47.1,47.17,47.0,47.04,55000.0,45.1793,45.2464,45.0833,45.1217,55000.0
2012-03-26 13:00:00,47.03,47.03,46.95,47.02,27000.0,45.1121,45.1121,45.0354,45.1025,27000.0
2012-03-26 13:30:00,47.01,47.13,47.0,47.09,35800.0,45.0929,45.208,45.0833,45.1697,35800.0
2012-03-26 14:00:00,47.09,47.17,47.02,47.17,39200.0,45.1697,45.2464,45.1025,45.2464,39200.0
2012-03-26 14:30:00,47.16,47.2,47.0,47.11,70300.0,45.2368,45.2752,45.0833,45.1889,70300.0
2012-03-26 15:00:00,47.1,47.11,46.93,47.03,137800.0,45.1793,45.1889,45.0162,45.1121,137800.0
2012-03-26 15:30:00,47.03,47.36,47.0,47.32,285100.0,45.1121,45.4287,45.0833,45.3903,285100.0
2012-03-27 09:30:00,47.43,47.48,46.98,47.11,98000.0,45.4958,45.5438,45.0642,45.1889,98000.0
2012-03-27 10:00:00,47.11,47.24,46.99,47.11,57000.0,45.1889,45.3136,45.0738,45.1889,57000.0
2012-03-27 10:30:00,47.13,47.38,47.12,47.36,103700.0,45.208,45.4478,45.1984,45.4287,103700.0
2012-03-27 11:00:00,47.35,47.53,47.26,47.5,188400.0,45.4191,45.5917,45.3327,45.563,188400.0
2012-03-27 11:30:00,47.5,47.5,47.19,47.2,78200.0,45.563,45.563,45.2656,45.2752,78200.0
2012-03-27 12:00:00,47.21,47.35,47.18,47.2,139300.0,45.2848,45.4191,45.256,45.2752,139300.0
2012-03-27 12:30:00,47.2,47.32,47.18,47.31,110500.0,45.2752,45.3903,45.256,45.3807,110500.0
2012-03-27 13:00:00,47.31,47.32,46.95,47.11,127000.0,45.3807,45.3903,45.0354,45.1889,127000.0
2012-03-27 13:30:00,47.11,47.24,47.06,47.08,129000.0,45.1889,45.3136,45.1409,45.1601,129000.0
2012-03-27 14:00:00,47.08,47.11,47.03,47.05,91800.0,45.1601,45.1889,45.1121,45.1313,91800.0
2012-03-27 14:30:00,47.06,47.17,47.01,47.03,247400.0,45.1409,45.2464,45.0929,45.1121,247400.0
2012-03-27 15:00:00,47.03,47.03,46.95,46.98,64400.0,45.1121,45.1121,45.0354,45.0642,64400.0
2012-03-27 15:30:00,46.97,47.03,46.82,46.88,231300.0,45.0546,45.1121,44.9107,44.9682,231300.0
2012-03-28 09:30:00,47.02,47.1,46.75,47.1,35900.0,45.1025,45.1793,44.8435,45.1793,35900.0
2012-03-28 10:00:00,47.08,47.19,46.93,47.0,36300.0,45.1601,45.2656,45.0162,45.0833,36300.0
2012-03-28 10:30:00,47.0,47.0,46.92,46.99,41100.0,45.0833,45.0833,45.0066,45.0738,41100.0
2012-03-28 11:00:00,46.98,47.0,46.97,47.0,57900.0,45.0642,45.0833,45.0546,45.0833,57900.0
2012-03-28 11:30:00,47.0,47.1,46.75,46.75,128200.0,45.0833,45.1793,44.8435,44.8435,128200.0
2012-03-28 12:00:00,46.75,46.79,46.64,46.73,28500.0,44.8435,44.8819,44.738,44.8244,28500.0
2012-03-28 12:30:00,46.72,46.72,46.57,46.7,26000.0,44.8148,44.8148,44.6709,44.7956,26000.0
2012-03-28 13:00:00,46.71,46.76,46.61,46.71,14100.0,44.8052,44.8531,44.7092,44.8052,14100.0
2012-03-28 13:30:00,46.71,46.71,46.53,46.67,29600.0,44.8052,44.8052,44.6325,44.7668,29600.0
2012-03-28 14:00:00,46.67,46.7,46.57,46.64,25500.0,44.7668,44.7956,44.6709,44.738,25500.0
2012-03-28 14:30:00,46.64,46.66,46.47,46.62,41000.0,44.738,44.7572,44.575,44.7188,41000.0
2012-03-28 15:00:00,46.62,46.77,46.58,46.59,39800.0,44.7188,44.8627,44.6805,44.6901,39800.0
2012-03-28 15:30:00,46.59,46.77,46.59,46.75,80700.0,44.6901,44.8627,44.6901,44.8435,80700.0
2012-03-29 09:30:00,46.53,46.86,46.53,46.8,84400.0,44.6325,44.9491,44.6325,44.8915,84400.0
2012-03-29 10:00:00,46.8,46.98,46.79,46.96,57500.0,44.8915,45.0642,44.8819,45.045,57500.0
2012-03-29 10:30:00,46.96,46.96,46.9,46.95,22500.0,45.045,45.045,44.9874,45.0354,22500.0
2012-03-29 11:00:00,46.95,46.95,46.87,46.87,31800.0,45.0354,45.0354,44.9586,44.9586,31800.0
2012-03-29 11:30:00,46.87,46.89,46.78,46.81,24500.0,44.9586,44.9778,44.8723,44.9011,24500.0
2012-03-29 12:00:00,46.83,46.89,46.8,46.86,45800.0,44.9203,44.9778,44.8915,44.9491,45800.0
2012-03-29 12:30:00,46.85,46.91,46.8,46.9,19700.0,44.9395,44.997,44.8915,44.9874,19700.0
2012-03-29 13:00:00,46.9,46.9,46.82,46.85,13700.0,44.9874,44.9874,44.9107,44.9395,13700.0
2012-03-29 13:30:00,46.85,46.91,46.83,46.86,17500.0,44.9395,44.997,44.9203,44.9491,17500.0
2012-03-29 14:00:00,46.86,46.95,46.83,46.95,23600.0,44.9491,45.0354,44.9203,45.0354,23600.0
2012-03-29 14:30:00,46.96,47.0,46.93,46.93,21100.0,45.045,45.0833,45.0162,45.0162,21100.0
2012-03-29 15:00:00,46.93,47.0,46.92,46.96,30100.0,45.0162,45.0833,45.0066,45.045,30100.0
2012-03-29 15:30:00,46.97,47.0,46.93,46.97,58100.0,45.0546,45.0833,45.0162,45.0546,58100.0
2012-03-30 09:30:00,47.04,47.18,46.94,47.02,105800.0,45.1217,45.256,45.0258,45.1025,105800.0
2012-03-30 10:00:00,47.02,47.1,46.97,47.03,50900.0,45.1025,45.1793,45.0546,45.1121,50900.0
2012-03-30 10:30:00,47.01,47.03,46.9,47.01,62000.0,45.0929,45.1121,44.9874,45.0929,62000.0
2012-03-30 11:00:00,47.01,47.04,46.96,46.97,58400.0,45.0929,45.1217,45.045,45.0546,58400.0
2012-03-30 11:30:00,46.98,47.08,46.95,47.0,32600.0,45.0642,45.1601,45.0354,45.0833,32600.0
2012-03-30 12:00:00,46.99,47.0,46.98,47.0,14700.0,45.0738,45.0833,45.0642,45.0833,14700.0
2012-03-30 12:30:00,47.0,47.03,46.99,47.0,35100.0,45.0833,45.1121,45.0738,45.0833,35100.0
2012-03-30 13:00:00,47.0,47.03,46.96,46.99,28400.0,45.0833,45.1121,45.045,45.0738,28400.0
2012-03-30 13:30:00,46.99,47.05,46.97,46.99,24300.0,45.0738,45.1313,45.0546,45.0738,24300.0
2012-03-30 14:00:00,46.99,47.02,46.95,46.95,72500.0,45.0738,45.1025,45.0354,45.0354,72500.0
2012-03-30 14:30:00,46.97,46.99,46.78,46.79,73800.0,45.0546,45.0738,44.8723,44.8819,73800.0
2012-03-30 15:00:00,46.79,47.0,46.75,47.0,84800.0,44.8819,45.0833,44.8435,45.0833,84800.0
2012-03-30 15:30:00,47.0,47.09,46.94,46.95,212300.0,45.0833,45.1697,45.0258,45.0354,212300.0
2012-04-02 09:30:00,46.76,46.9,46.54,46.67,83000.0,44.8531,44.9874,44.6421,44.7668,83000.0
2012-04-02 10:00:00,46.66,46.81,46.64,46.77,41700.0,44.7572,44.9011,44.738,44.8627,41700.0
2012-04-02 10:30:00,46.77,46.88,46.71,46.73,51800.0,44.8627,44.9682,44.8052,44.8244,51800.0
2012-04-02 11:00:00,46.73,46.74,46.66,46.69,46600.0,44.8244,44.8339,44.7572,44.786,46600.0
2012-04-02 11:30:00,46.69,46.74,46.67,46.68,69900.0,44.786,44.8339,44.7668,44.7764,69900.0
2012-04-02 12:00:00,46.69,46.9,46.69,46.82,71000.0,44.786,44.9874,44.786,44.9107,71000.0
2012-04-02 12:30:00,46.85,46.86,46.76,46.8,45900.0,44.9395,44.9491,44.8531,44.8915,45900.0
2012-04-02 13:00:00,46.8,46.81,46.72,46.78,34300.0,44.8915,44.9011,44.8148,44.8723,34300.0
2012-04-02 13:30:00,46.78,46.82,46.76,46.77,43600.0,44.8723,44.9107,44.8531,44.8627,43600.0
2012-04-02 14:00:00,46.76,46.76,46.72,46.73,69000.0,44.8531,44.8531,44.8148,44.8244,69000.0
2012-04-02 14:30:00,46.73,46.75,46.69,46.75,77000.0,44.8244,44.8435,44.786,44.8435,77000.0
2012-04-02 15:00:00,46.75,46.9,46.71,46.87,74700.0,44.8435,44.9874,44.8052,44.9586,74700.0
2012-04-02 15:30:00,46.87,46.95,46.79,46.81,172100.0,44.9586,45.0354,44.8819,44.9011,172100.0
2012-04-03 09:30:00,46.67,47.1,46.67,47.04,64800.0,44.7668,45.1793,44.7668,45.1217,64800.0
2012-04-03 10:00:00,47.03,47.18,46.99,47.17,34700.0,45.1121,45.256,45.0738,45.2464,34700.0
2012-04-03 10:30:00,47.18,47.24,47.18,47.23,33100.0,45.256,45.3136,45.256,45.304,33100.0
2012-04-03 11:00:00,47.22,47.32,47.2,47.31,78600.0,45.2944,45.3903,45.2752,45.3807,78600.0
2012-04-03 11:30:00,47.31,47.4,47.26,47.39,27600.0,45.3807,45.467,45.3327,45.4574,27600.0
2012-04-03 12:00:00,47.39,47.4,47.3,47.4,41800.0,45.4574,45.467,45.3711,45.467,41800.0
2012-04-03 12:30:00,47.39,47.44,47.37,47.38,24500.0,45.4574,45.5054,45.4383,45.4478,24500.0
2012-04-03 13:00:00,47.38,47.38,47.23,47.26,31900.0,45.4478,45.4478,45.304,45.3327,31900.0
2012-04-03 13:30:00,47.26,47.37,47.26,47.37,21100.0,45.3327,45.4383,45.3327,45.4383,21100.0
2012-04-03 14:00:00,47.36,47.36,47.1,47.25,30600.0,45.4287,45.4287,45.1793,45.3231,30600.0
2012-04-03 14:30:00,47.25,47.28,47.18,47.22,26200.0,45.3231,45.3519,45.256,45.2944,26200.0
2012-04-03 15:00:00,47.21,47.26,47.12,47.12,45100.0,45.2848,45.3327,45.1984,45.1984,45100.0
2012-04-03 15:30:00,47.13,47.37,47.12,47.32,76600.0,45.208,45.4383,45.1984,45.3903,76600.0
2012-04-04 09:30:00,47.13,47.2,46.84,46.89,62200.0,45.208,45.2752,44.9299,44.9778,62200.0
2012-04-04 10:00:00,46.89,46.94,46.72,46.8,63100.0,44.9778,45.0258,44.8148,44.8915,63100.0
2012-04-04 10:30:00,46.79,46.89,46.78,46.89,29600.0,44.8819,44.9778,44.8723,44.9778,29600.0
2012-04-04 11:00:00,46.89,47.0,46.89,46.99,28400.0,44.9778,45.0833,44.9778,45.0738,28400.0
2012-04-04 11:30:00,46.98,47.06,46.95,47.05,36400.0,45.0642,45.1409,45.0354,45.1313,36400.0
2012-04-04 12:00:00,47.06,47.06,46.98,47.03,26500.0,45.1409,45.1409,45.0642,45.1121,26500.0
2012-04-04 12:30:00,47.03,47.07,47.0,47.01,20200.0,45.1121,45.1505,45.0833,45.0929,20200.0
2012-04-04 13:00:00,47.01,47.01,46.94,46.94,10700.0,45.0929,45.0929,45.0258,45.0258,10700.0
2012-04-04 13:30:00,46.94,47.03,46.94,46.97,20700.0,45.0258,45.1121,45.0258,45.0546,20700.0
2012-04-04 14:00:00,46.98,47.09,46.98,47.04,23400.0,45.0642,45.1697,45.0642,45.1217,23400.0
2012-04-04 14:30:00,47.05,47.09,46.98,47.08,27200.0,45.1313,45.1697,45.0642,45.1601,27200.0
2012-04-04 15:00:00,47.09,47.18,47.04,47.15,42200.0,45.1697,45.256,45.1217,45.2272,42200.0
2012-04-04 15:30:00,47.13,47.26,47.11,47.19,94600.0,45.208,45.3327,45.1889,45.2656,94600.0
2012-04-05 09:30:00,46.98,47.23,46.98,47.14,30200.0,45.0642,45.304,45.0642,45.2176,30200.0
2012-04-05 10:00:00,47.15,47.15,46.93,46.99,27700.0,45.2272,45.2272,45.0162,45.0738,27700.0
2012-04-05 10:30:00,46.99,47.01,46.87,46.94,31600.0,45.0738,45.0929,44.9586,45.0258,31600.0
2012-04-05 11:00:00,46.94,47.01,46.85,46.9,46100.0,45.0258,45.0929,44.9395,44.9874,46100.0
2012-04-05 11:30:00,46.9,46.9,46.77,46.87,48900.0,44.9874,44.9874,44.8627,44.9586,48900.0
2012-04-05 12:00:00,46.87,46.98,46.79,46.97,36400.0,44.9586,45.0642,44.8819,45.0546,36400.0
2012-04-05 12:30:00,46.98,47.05,46.97,47.05,25500.0,45.0642,45.1313,45.0546,45.1313,25500.0
2012-04-05 13:00:00,47.06,47.07,46.97,46.99,26100.0,45.1409,45.1505,45.0546,45.0738,26100.0
2012-04-05 13:30:00,46.99,47.05,46.97,47.02,33200.0,45.0738,45.1313,45.0546,45.1025,33200.0
2012-04-05 14:00:00,47.03,47.03,46.92,47.0,40500.0,45.1121,45.1121,45.0066,45.0833,40500.0
2012-04-05 14:30:00,46.99,47.05,46.97,46.98,109800.0,45.0738,45.1313,45.0546,45.0642,109800.0
2012-04-05 15:00:00,46.98,47.04,46.95,46.99,47800.0,45.0642,45.1217,45.0354,45.0738,47800.0
2012-04-05 15:30:00,46.99,47.17,46.95,47.12,117000.0,45.0738,45.2464,45.0354,45.1984,117000.0
2012-04-09 09:30:00,46.97,46.97,46.7,46.75,72800.0,45.0546,45.0546,44.7956,44.8435,72800.0
2012-04-09 10:00:00,46.75,46.78,46.67,46.73,55300.0,44.8435,44.8723,44.7668,44.8244,55300.0
2012-04-09 10:30:00,46.73,46.81,46.68,46.75,49400.0,44.8244,44.9011,44.7764,44.8435,49400.0
2012-04-09 11:00:00,46.74,46.75,46.69,46.73,45300.0,44.8339,44.8435,44.786,44.8244,45300.0
2012-04-09 11:30:00,46.74,46.75,46.71,46.75,37600.0,44.8339,44.8435,44.8052,44.8435,37600.0
2012-04-09 12:00:00,46.75,46.82,46.75,46.8,32600.0,44.8435,44.9107,44.8435,44.8915,32600.0
2012-04-09 12:30:00,46.8,46.83,46.75,46.78,32500.0,44.8915,44.9203,44.8435,44.8723,32500.0
2012-04-09 13:00:00,46.77,46.78,46.75,46.75,16500.0,44.8627,44.8723,44.8435,44.8435,16500.0
2012-04-09 13:30:00,46.76,46.81,46.74,46.78,29500.0,44.8531,44.9011,44.8339,44.8723,29500.0
2012-04-09 14:00:00,46.78,46.81,46.75,46.78,38600.0,44.8723,44.9011,44.8435,44.8723,38600.0
2012-04-09 14:30:00,46.78,46.86,46.75,46.84,54900.0,44.8723,44.9491,44.8435,44.9299,54900.0
2012-04-09 15:00:00,46.83,46.91,46.82,46.91,67000.0,44.9203,44.997,44.9107,44.997,67000.0
2012-04-09 15:30:00,46.9,46.93,46.8,46.81,46000.0,44.9874,45.0162,44.8915,44.9011,46000.0
2012-04-10 09:30:00,46.88,47.0,46.76,47.0,35500.0,44.9682,45.0833,44.8531,45.0833,35500.0
2012-04-10 10:00:00,46.98,47.0,46.86,46.89,40900.0,45.0642,45.0833,44.9491,44.9778,40900.0
2012-04-10 10:30:00,46.89,46.93,46.82,46.9,22100.0,44.9778,45.0162,44.9107,44.9874,22100.0
2012-04-10 11:00:00,46.91,46.96,46.8,46.8,22000.0,44.997,45.045,44.8915,44.8915,22000.0
2012-04-10 11:30:00,46.81,46.82,46.59,46.65,37400.0,44.9011,44.9107,44.6901,44.7476,37400.0
2012-04-10 12:00:00,46.66,46.71,46.51,46.51,47200.0,44.7572,44.8052,44.6133,44.6133,47200.0
2012-04-10 12:30:00,46.51,46.52,46.32,46.47,48500.0,44.6133,44.6229,44.4311,44.575,48500.0
2012-04-10 13:00:00,46.48,46.61,46.46,46.6,30400.0,44.5845,44.7092,44.5654,44.6997,30400.0
2012-04-10 13:30:00,46.61,46.61,46.38,46.45,43800.0,44.7092,44.7092,44.4886,44.5558,43800.0
2012-04-10 14:00:00,46.45,46.53,46.39,46.53,40800.0,44.5558,44.6325,44.4982,44.6325,40800.0
2012-04-10 14:30:00,46.53,46.53,46.27,46.35,80200.0,44.6325,44.6325,44.3831,44.4599,80200.0
2012-04-10 15:00:00,46.35,46.35,46.03,46.14,134700.0,44.4599,44.4599,44.1529,44.2584,134700.0
2012-04-10 15:30:00,46.15,46.43,46.12,46.33,121700.0,44.268,44.5366,44.2392,44.4407,121700.0
2012-04-11 09:30:00,46.71,46.89,46.48,46.88,63700.0,44.8052,44.9778,44.5845,44.9682,63700.0
2012-04-11 10:00:00,46.88,47.07,46.84,47.05,36200.0,44.9682,45.1505,44.9299,45.1313,36200.0
2012-04-11 10:30:00,47.06,47.18,47.05,47.16,39800.0,45.1409,45.256,45.1313,45.2368,39800.0
2012-04-11 11:00:00,47.17,47.26,47.16,47.22,42200.0,45.2464,45.3327,45.2368,45.2944,42200.0
2012-04-11 11:30:00,47.22,47.5,47.22,47.36,98200.0,45.2944,45.563,45.2944,45.4287,98200.0
2012-04-11 12:00:00,47.38,47.52,47.37,47.42,78000.0,45.4478,45.5821,45.4383,45.4862,78000.0
2012-04-11 12:30:00,47.42,47.58,47.41,47.58,40000.0,45.4862,45.6397,45.4766,45.6397,40000.0
2012-04-11 13:00:00,47.58,47.64,47.34,47.41,90300.0,45.6397,45.6972,45.4095,45.4766,90300.0
2012-04-11 13:30:00,47.41,47.55,47.38,47.55,88700.0,45.4766,45.6109,45.4478,45.6109,88700.0
2012-04-11 14:00:00,47.56,47.86,47.56,47.81,131300.0,45.6205,45.9083,45.6205,45.8603,131300.0
2012-04-11 14:30:00,47.78,47.89,47.74,47.79,168300.0,45.8315,45.937,45.7932,45.8411,168300.0
2012-04-11 15:00:00,47.8,47.87,47.79,47.79,197900.0,45.8507,45.9179,45.8411,45.8411,197900.0
2012-04-11 15:30:00,47.79,47.96,47.79,47.91,254800.0,45.8411,46.0042,45.8411,45.9562,254800.0
2012-04-12 09:30:00,47.73,47.89,47.33,47.43,98100.0,45.7836,45.937,45.3999,45.4958,98100.0
2012-04-12 10:00:00,47.43,47.59,47.33,47.36,60500.0,45.4958,45.6493,45.3999,45.4287,60500.0
2012-04-12 10:30:00,47.36,47.54,47.34,47.47,30200.0,45.4287,45.6013,45.4095,45.5342,30200.0
2012-04-12 11:00:00,47.48,47.58,47.46,47.48,33900.0,45.5438,45.6397,45.5246,45.5438,33900.0
2012-04-12 11:30:00,47.48,47.56,47.4,47.45,53300.0,45.5438,45.6205,45.467,45.515,53300.0
2012-04-12 12:00:00,47.45,47.53,47.45,47.49,38800.0,45.515,45.5917,45.515,45.5534,38800.0
2012-04-12 12:30:00,47.49,47.49,47.3,47.34,62100.0,45.5534,45.5534,45.3711,45.4095,62100.0
2012-04-12 13:00:00,47.35,47.39,47.26,47.37,42200.0,45.4191,45.4574,45.3327,45.4383,42200.0
2012-04-12 13:30:00,47.37,47.44,47.28,47.33,37700.0,45.4383,45.5054,45.3519,45.3999,37700.0
2012-04-12 14:00:00,47.35,47.41,47.3,47.3,28100.0,45.4191,45.4766,45.3711,45.3711,28100.0
2012-04-12 14:30:00,47.31,47.41,47.26,47.35,44100.0,45.3807,45.4766,45.3327,45.4191,44100.0
2012-04-12 15:00:00,47.35,47.37,47.28,47.29,55500.0,45.4191,45.4383,45.3519,45.3615,55500.0
2012-04-12 15:30:00,47.29,47.48,47.29,47.46,106000.0,45.3615,45.5438,45.3615,45.5246,106000.0
2012-04-13 09:30:00,47.55,47.57,47.37,47.37,33200.0,45.6109,45.6301,45.4383,45.4383,33200.0
2012-04-13 10:00:00,47.36,47.49,47.31,47.32,29600.0,45.4287,45.5534,45.3807,45.3903,29600.0
2012-04-13 10:30:00,47.33,47.33,47.15,47.19,35100.0,45.3999,45.3999,45.2272,45.2656,35100.0
2012-04-13 11:00:00,47.18,47.25,47.12,47.18,44700.0,45.256,45.3231,45.1984,45.256,44700.0
2012-04-13 11:30:00,47.17,47.32,47.16,47.28,21200.0,45.2464,45.3903,45.2368,45.3519,21200.0
2012-04-13 12:00:00,47.29,47.3,47.16,47.19,31600.0,45.3615,45.3711,45.2368,45.2656,31600.0
2012-04-13 12:30:00,47.2,47.23,47.19,47.2,13000.0,45.2752,45.304,45.2656,45.2752,13000.0
2012-04-13 13:00:00,47.2,47.26,47.16,47.2,18200.0,45.2752,45.3327,45.2368,45.2752,18200.0
2012-04-13 13:30:00,47.21,47.27,47.16,47.16,30100.0,45.2848,45.3423,45.2368,45.2368,30100.0
2012-04-13 14:00:00,47.16,47.28,47.11,47.22,35500.0,45.2368,45.3519,45.1889,45.2944,35500.0
2012-04-13 14:30:00,47.21,47.31,47.15,47.24,58000.0,45.2848,45.3807,45.2272,45.3136,58000.0
2012-04-13 15:00:00,47.24,47.25,47.18,47.2,33000.0,45.3136,45.3231,45.256,45.2752,33000.0
2012-04-13 15:30:00,47.2,47.25,47.15,47.23,50200.0,45.2752,45.3231,45.2272,45.304,50200.0
2012-04-16 09:30:00,47.33,47.5,46.96,47.0,47300.0,45.3999,45.563,45.045,45.0833,47300.0
2012-04-16 10:00:00,47.02,47.02,46.92,46.98,38200.0,45.1025,45.1025,45.0066,45.0642,38200.0
2012-04-16 10:30:00,46.98,47.08,46.98,47.08,23100.0,45.0642,45.1601,45.0642,45.1601,23100.0
2012-04-16 11:00:00,47.08,47.11,46.99,47.02,25800.0,45.1601,45.1889,45.0738,45.1025,25800.0
2012-04-16 11:30:00,47.01,47.04,46.9,46.92,22300.0,45.0929,45.1217,44.9874,45.0066,22300.0
2012-04-16 12:00:00,46.92,47.03,46.92,46.95,19800.0,45.0066,45.1121,45.0066,45.0354,19800.0
2012-04-16 12:30:00,46.95,47.1,46.93,47.1,15300.0,45.0354,45.1793,45.0162,45.1793,15300.0
2012-04-16 13:00:00,47.1,47.13,46.96,46.99,20900.0,45.1793,45.208,45.045,45.0738,20900.0
2012-04-16 13:30:00,46.98,47.1,46.97,47.02,28400.0,45.0642,45.1793,45.0546,45.1025,28400.0
2012-04-16 14:00:00,47.01,47.02,46.94,46.98,23100.0,45.0929,45.1025,45.0258,45.0642,23100.0
2012-04-16 14:30:00,46.98,47.13,46.98,47.02,24900.0,45.0642,45.208,45.0642,45.1025,24900.0
2012-04-16 15:00:00,47.03,47.12,46.96,46.99,46100.0,45.1121,45.1984,45.045,45.0738,46100.0
2012-04-16 15:30:00,46.99,47.05,46.95,47.04,87900.0,45.0738,45.1313,45.0354,45.1217,87900.0
2012-04-17 09:30:00,47.47,47.54,47.2,47.35,28700.0,45.5342,45.6013,45.2752,45.4191,28700.0
2012-04-17 10:00:00,47.35,47.52,47.16,47.48,75300.0,45.4191,45.5821,45.2368,45.5438,75300.0
2012-04-17 10:30:00,47.47,47.68,47.45,47.63,62600.0,45.5342,45.7356,45.515,45.6877,62600.0
2012-04-17 11:00:00,47.62,47.7,47.5,47.58,43200.0,45.6781,45.7548,45.563,45.6397,43200.0
2012-04-17 11:30:00,47.59,47.67,47.55,47.65,23600.0,45.6493,45.726,45.6109,45.7068,23600.0
2012-04-17 12:00:00,47.65,47.68,47.62,47.64,30200.0,45.7068,45.7356,45.6781,45.6972,30200.0
2012-04-17 12:30:00,47.64,47.7,47.63,47.7,28700.0,45.6972,45.7548,45.6877,45.7548,28700.0
2012-04-17 13:00:00,47.69,47.9,47.69,47.86,30800.0,45.7452,45.9466,45.7452,45.9083,30800.0
2012-04-17 13:30:00,47.86,47.92,47.84,47.9,25300.0,45.9083,45.9658,45.8891,45.9466,25300.0
2012-04-17 14:00:00,47.89,47.99,47.85,47.97,39200.0,45.937,46.033,45.8987,46.0138,39200.0
2012-04-17 14:30:00,47.97,47.98,47.83,47.9,15400.0,46.0138,46.0234,45.8795,45.9466,15400.0
2012-04-17 15:00:00,47.9,47.96,47.81,47.86,37900.0,45.9466,46.0042,45.8603,45.9083,37900.0
2012-04-17 15:30:00,47.88,47.88,47.67,47.68,51000.0,45.9275,45.9275,45.726,45.7356,51000.0
2012-04-18 09:30:00,47.65,47.69,47.48,47.66,19100.0,45.7068,45.7452,45.5438,45.7164,19100.0
2012-04-18 10:00:00,47.66,47.8,47.66,47.76,9400.0,45.7164,45.8507,45.7164,45.8124,9400.0
2012-04-18 10:30:00,47.76,47.84,47.75,47.77,8700.0,45.8124,45.8891,45.8028,45.8219,8700.0
2012-04-18 11:00:00,47.76,47.77,47.63,47.77,14100.0,45.8124,45.8219,45.6877,45.8219,14100.0
2012-04-18 11:30:00,47.77,47.9,47.74,47.9,22300.0,45.8219,45.9466,45.7932,45.9466,22300.0
2012-04-18 12:00:00,47.9,47.97,47.87,47.88,24000.0,45.9466,46.0138,45.9179,45.9275,24000.0
2012-04-18 12:30:00,47.88,47.96,47.88,47.94,16800.0,45.9275,46.0042,45.9275,45.985,16800.0
2012-04-18 13:00:00,47.95,47.96,47.93,47.94,10900.0,45.9946,46.0042,45.9754,45.985,10900.0
2012-04-18 13:30:00,47.94,47.99,47.93,47.95,52600.0,45.985,46.033,45.9754,45.9946,52600.0
2012-04-18 14:00:00,47.94,48.0,47.92,47.97,42500.0,45.985,46.0426,45.9658,46.0138,42500.0
2012-04-18 14:30:00,47.96,47.98,47.93,47.95,15500.0,46.0042,46.0234,45.9754,45.9946,15500.0
2012-04-18 15:00:00,47.95,47.96,47.88,47.92,35800.0,45.9946,46.0042,45.9275,45.9658,35800.0
2012-04-18 15:30:00,47.92,48.0,47.92,47.98,139400.0,45.9658,46.0426,45.9658,46.0234,139400.0
2012-04-19 09:30:00,48.0,48.19,47.96,48.06,25700.0,46.0426,46.2248,46.0042,46.1001,25700.0
2012-04-19 10:00:00,48.05,48.05,47.79,47.83,30900.0,46.0905,46.0905,45.8411,45.8795,30900.0
2012-04-19 10:30:00,47.83,48.12,47.83,48.08,33000.0,45.8795,46.1577,45.8795,46.1193,33000.0
2012-04-19 11:00:00,48.08,48.09,48.0,48.03,12900.0,46.1193,46.1289,46.0426,46.0713,12900.0
2012-04-19 11:30:00,48.03,48.06,47.92,47.92,32300.0,46.0713,46.1001,45.9658,45.9658,32300.0
2012-04-19 12:00:00,47.91,47.91,47.7,47.73,28900.0,45.9562,45.9562,45.7548,45.7836,28900.0
2012-04-19 12:30:00,47.73,47.75,47.63,47.63,21900.0,45.7836,45.8028,45.6877,45.6877,21900.0
2012-04-19 13:00:00,47.64,47.65,47.48,47.52,23900.0,45.6972,45.7068,45.5438,45.5821,23900.0
2012-04-19 13:30:00,47.53,47.59,47.48,47.48,19900.0,45.5917,45.6493,45.5438,45.5438,19900.0
2012-04-19 14:00:00,47.48,47.56,47.48,47.51,19800.0,45.5438,45.6205,45.5438,45.5725,19800.0
2012-04-19 14:30:00,47.51,47.52,47.35,47.49,70800.0,45.5725,45.5821,45.4191,45.5534,70800.0
2012-04-19 15:00:00,47.5,47.58,47.46,47.5,32400.0,45.563,45.6397,45.5246,45.563,32400.0
2012-04-19 15:30:00,47.5,47.63,47.48,47.6,57600.0,45.563,45.6877,45.5438,45.6589,57600.0
2012-04-20 09:30:00,47.84,47.84,47.59,47.75,51200.0,45.8891,45.8891,45.6493,45.8028,51200.0
2012-04-20 10:00:00,47.75,47.9,47.7,47.83,34100.0,45.8028,45.9466,45.7548,45.8795,34100.0
2012-04-20 10:30:00,47.84,47.85,47.73,47.76,62300.0,45.8891,45.8987,45.7836,45.8124,62300.0
2012-04-20 11:00:00,47.76,47.97,47.75,47.82,101500.0,45.8124,46.0138,45.8028,45.8699,101500.0
2012-04-20 11:30:00,47.83,47.87,47.77,47.83,59100.0,45.8795,45.9179,45.8219,45.8795,59100.0
2012-04-20 12:00:00,47.83,48.08,47.83,47.98,80000.0,45.8795,46.1193,45.8795,46.0234,80000.0
2012-04-20 12:30:00,47.98,48.05,47.9,47.95,86200.0,46.0234,46.0905,45.9466,45.9946,86200.0
2012-04-20 13:00:00,47.95,48.1,47.93,48.04,41300.0,45.9946,46.1385,45.9754,46.0809,41300.0
2012-04-20 13:30:00,48.03,48.08,47.97,48.06,33200.0,46.0713,46.1193,46.0138,46.1001,33200.0
2012-04-20 14:00:00,48.06,48.07,47.98,48.05,45000.0,46.1001,46.1097,46.0234,46.0905,45000.0
2012-04-20 14:30:00,48.04,48.05,47.93,48.0,48500.0,46.0809,46.0905,45.9754,46.0426,48500.0
2012-04-20 15:00:00,47.98,47.98,47.86,47.93,56300.0,46.0234,46.0234,45.9083,45.9754,56300.0
2012-04-20 15:30:00,47.93,48.01,47.87,47.95,113100.0,45.9754,46.0522,45.9179,45.9946,113100.0
2012-04-23 09:30:00,47.72,47.77,47.52,47.76,104600.0,45.774,45.8219,45.5821,45.8124,104600.0
2012-04-23 10:00:00,47.73,47.73,47.6,47.67,58800.0,45.7836,45.7836,45.6589,45.726,58800.0
2012-04-23 10:30:00,47.68,47.72,47.6,47.65,24500.0,45.7356,45.774,45.6589,45.7068,24500.0
2012-04-23 11:00:00,47.65,47.74,47.6,47.62,45900.0,45.7068,45.7932,45.6589,45.6781,45900.0
2012-04-23 11:30:00,47.62,47.73,47.62,47.71,30300.0,45.6781,45.7836,45.6781,45.7644,30300.0
2012-04-23 12:00:00,47.71,47.75,47.68,47.68,12500.0,45.7644,45.8028,45.7356,45.7356,12500.0
2012-04-23 12:30:00,47.69,47.74,47.69,47.73,19800.0,45.7452,45.7932,45.7452,45.7836,19800.0
2012-04-23 13:00:00,47.73,47.79,47.7,47.75,12500.0,45.7836,45.8411,45.7548,45.8028,12500.0
2012-04-23 13:30:00,47.79,47.86,47.75,47.79,29100.0,45.8411,45.9083,45.8028,45.8411,29100.0
2012-04-23 14:00:00,47.8,48.02,47.72,47.9,62300.0,45.8507,46.0617,45.774,45.9466,62300.0
2012-04-23 14:30:00,47.9,48.04,47.9,48.02,89700.0,45.9466,46.0809,45.9466,46.0617,89700.0
2012-04-23 15:00:00,48.02,48.14,48.0,48.08,64600.0,46.0617,46.1769,46.0426,46.1193,64600.0
2012-04-23 15:30:00,48.09,48.19,48.09,48.16,101700.0,46.1289,46.2248,46.1289,46.196,101700.0
2012-04-24 09:30:00,48.0,48.47,47.95,47.95,108100.0,46.0426,46.4934,45.9946,45.9946,108100.0
2012-04-24 10:00:00,47.97,48.28,47.96,48.15,36200.0,46.0138,46.3111,46.0042,46.1864,36200.0
2012-04-24 10:30:00,48.15,48.22,48.12,48.19,19200.0,46.1864,46.2536,46.1577,46.2248,19200.0
2012-04-24 11:00:00,48.15,48.22,48.06,48.22,73800.0,46.1864,46.2536,46.1001,46.2536,73800.0
2012-04-24 11:30:00,48.2,48.26,48.1,48.11,29000.0,46.2344,46.292,46.1385,46.1481,29000.0
2012-04-24 12:00:00,48.11,48.17,48.11,48.12,26400.0,46.1481,46.2056,46.1481,46.1577,26400.0
2012-04-24 12:30:00,48.13,48.15,48.09,48.1,25400.0,46.1673,46.1864,46.1289,46.1385,25400.0
2012-04-24 13:00:00,48.11,48.11,48.01,48.05,51200.0,46.1481,46.1481,46.0522,46.0905,51200.0
2012-04-24 13:30:00,48.05,48.09,47.95,47.95,53200.0,46.0905,46.1289,45.9946,45.9946,53200.0
2012-04-24 14:00:00,47.95,47.95,47.8,47.84,50400.0,45.9946,45.9946,45.8507,45.8891,50400.0
2012-04-24 14:30:00,47.84,47.9,47.8,47.84,39300.0,45.8891,45.9466,45.8507,45.8891,39300.0
2012-04-24 15:00:00,47.85,47.86,47.8,47.81,52500.0,45.8987,45.9083,45.8507,45.8603,52500.0
2012-04-24 15:30:00,47.81,47.85,47.71,47.76,137300.0,45.8603,45.8987,45.7644,45.8124,137300.0
2012-04-25 09:30:00,48.28,48.44,48.02,48.21,61900.0,46.3111,46.4646,46.0617,46.244,61900.0
2012-04-25 10:00:00,48.24,48.46,48.2,48.33,40200.0,46.2728,46.4838,46.2344,46.3591,40200.0
2012-04-25 10:30:00,48.32,48.51,48.32,48.41,43900.0,46.3495,46.5318,46.3495,46.4358,43900.0
2012-04-25 11:00:00,48.4,48.41,48.19,48.25,33900.0,46.4263,46.4358,46.2248,46.2824,33900.0
2012-04-25 11:30:00,48.25,48.31,48.16,48.16,26800.0,46.2824,46.3399,46.196,46.196,26800.0
2012-04-25 12:00:00,48.17,48.21,48.11,48.12,34200.0,46.2056,46.244,46.1481,46.1577,34200.0
2012-04-25 12:30:00,48.12,48.13,47.98,48.09,71900.0,46.1577,46.1673,46.0234,46.1289,71900.0
2012-04-25 13:00:00,48.09,48.15,48.07,48.14,15600.0,46.1289,46.1864,46.1097,46.1769,15600.0
2012-04-25 13:30:00,48.14,48.38,48.14,48.38,27500.0,46.1769,46.4071,46.1769,46.4071,27500.0
2012-04-25 14:00:00,48.37,48.6,48.34,48.46,105500.0,46.3975,46.6181,46.3687,46.4838,105500.0
2012-04-25 14:30:00,48.46,48.5,48.03,48.24,166600.0,46.4838,46.5222,46.0713,46.2728,166600.0
2012-04-25 15:00:00,48.25,48.47,48.25,48.38,108600.0,46.2824,46.4934,46.2824,46.4071,108600.0
2012-04-25 15:30:00,48.37,48.48,48.32,48.47,44900.0,46.3975,46.503,46.3495,46.4934,44900.0
2012-04-26 09:30:00,48.35,48.6,48.35,48.6,111000.0,46.3783,46.6181,46.3783,46.6181,111000.0
2012-04-26 10:00:00,48.6,48.79,48.57,48.76,60700.0,46.6181,46.8003,46.5893,46.7716,60700.0
2012-04-26 10:30:00,48.75,48.76,48.63,48.65,59300.0,46.762,46.7716,46.6469,46.6661,59300.0
2012-04-26 11:00:00,48.65,48.77,48.65,48.7,29600.0,46.6661,46.7812,46.6661,46.714,29600.0
2012-04-26 11:30:00,48.69,48.79,48.69,48.78,23400.0,46.7044,46.8003,46.7044,46.7908,23400.0
2012-04-26 12:00:00,48.78,48.79,48.73,48.75,15600.0,46.7908,46.8003,46.7428,46.762,15600.0
2012-04-26 12:30:00,48.75,48.85,48.75,48.84,9100.0,46.762,46.8579,46.762,46.8483,9100.0
2012-04-26 13:00:00,48.84,48.84,48.77,48.84,23600.0,46.8483,46.8483,46.7812,46.8483,23600.0
2012-04-26 13:30:00,48.85,49.13,48.84,49.06,84100.0,46.8579,47.1265,46.8483,47.0593,84100.0
2012-04-26 14:00:00,49.05,49.3,48.9,49.23,115500.0,47.0497,47.2895,46.9059,47.2224,115500.0
2012-04-26 14:30:00,49.22,49.29,49.15,49.28,100000.0,47.2128,47.28,47.1457,47.2704,100000.0
2012-04-26 15:00:00,49.28,49.3,49.2,49.27,84000.0,47.2704,47.2895,47.1936,47.2608,84000.0
2012-04-26 15:30:00,49.27,49.3,49.16,49.22,90800.0,47.2608,47.2895,47.1553,47.2128,90800.0
2012-04-27 09:30:00,49.47,49.66,49.34,49.36,69300.0,47.4526,47.6349,47.3279,47.3471,69300.0
2012-04-27 10:00:00,49.36,49.4,49.28,49.29,29100.0,47.3471,47.3855,47.2704,47.28,29100.0
2012-04-27 10:30:00,49.28,49.38,49.22,49.28,48600.0,47.2704,47.3663,47.2128,47.2704,48600.0
2012-04-27 11:00:00,49.28,49.41,49.2,49.31,94600.0,47.2704,47.3951,47.1936,47.2991,94600.0
2012-04-27 11:30:00,49.29,49.41,49.27,49.31,35700.0,47.28,47.3951,47.2608,47.2991,35700.0
2012-04-27 12:00:00,49.31,49.39,49.22,49.33,53400.0,47.2991,47.3759,47.2128,47.3183,53400.0
2012-04-27 12:30:00,49.34,49.36,49.27,49.35,37800.0,47.3279,47.3471,47.2608,47.3375,37800.0
2012-04-27 13:00:00,49.35,49.36,49.24,49.36,69000.0,47.3375,47.3471,47.232,47.3471,69000.0
2012-04-27 13:30:00,49.36,49.52,49.36,49.46,51800.0,47.3471,47.5006,47.3471,47.443,51800.0
2012-04-27 14:00:00,49.47,49.57,49.47,49.56,34400.0,47.4526,47.5485,47.4526,47.5389,34400.0
2012-04-27 14:30:00,49.56,49.58,49.4,49.41,55700.0,47.5389,47.5581,47.3855,47.3951,55700.0
2012-04-27 15:00:00,49.39,49.53,49.39,49.44,65400.0,47.3759,47.5102,47.3759,47.4238,65400.0
2012-04-27 15:30:00,49.44,49.44,49.27,49.43,97800.0,47.4238,47.4238,47.2608,47.4142,97800.0
2012-04-30 09:30:00,49.32,49.41,49.08,49.21,145300.0,47.3087,47.3951,47.0785,47.2032,145300.0
2012-04-30 10:00:00,49.21,49.23,49.08,49.12,54300.0,47.2032,47.2224,47.0785,47.1169,54300.0
2012-04-30 10:30:00,49.11,49.18,49.05,49.14,13800.0,47.1073,47.1744,47.0497,47.1361,13800.0
2012-04-30 11:00:00,49.13,49.13,49.0,49.1,26600.0,47.1265,47.1265,47.0018,47.0977,26600.0
2012-04-30 11:30:00,49.1,49.14,49.09,49.14,66200.0,47.0977,47.1361,47.0881,47.1361,66200.0
2012-04-30 12:00:00,49.15,49.16,49.09,49.12,11300.0,47.1457,47.1553,47.0881,47.1169,11300.0
2012-04-30 12:30:00,49.12,49.14,49.11,49.11,14300.0,47.1169,47.1361,47.1073,47.1073,14300.0
2012-04-30 13:00:00,49.12,49.13,49.11,49.11,13900.0,47.1169,47.1265,47.1073,47.1073,13900.0
2012-04-30 13:30:00,49.12,49.13,48.93,48.98,121500.0,47.1169,47.1265,46.9346,46.9826,121500.0
2012-04-30 14:00:00,48.98,49.0,48.89,48.9,50000.0,46.9826,47.0018,46.8963,46.9059,50000.0
2012-04-30 14:30:00,48.9,48.95,48.88,48.9,22800.0,46.9059,46.9538,46.8867,46.9059,22800.0
2012-04-30 15:00:00,48.9,48.96,48.87,48.92,21000.0,46.9059,46.9634,46.8771,46.925,21000.0
2012-04-30 15:30:00,48.93,49.0,48.92,48.94,73800.0,46.9346,47.0018,46.925,46.9442,73800.0
2012-05-01 09:30:00,49.15,49.38,48.86,48.86,100500.0,47.1457,47.3663,46.8675,46.8675,100500.0
2012-05-01 10:00:00,48.89,49.07,48.88,49.0,81200.0,46.8963,47.0689,46.8867,47.0018,81200.0
2012-05-01 10:30:00,49.0,49.18,48.98,49.1,125800.0,47.0018,47.1744,46.9826,47.0977,125800.0
2012-05-01 11:00:00,49.1,49.18,49.03,49.04,37100.0,47.0977,47.1744,47.0306,47.0402,37100.0
2012-05-01 11:30:00,49.05,49.12,49.01,49.02,46600.0,47.0497,47.1169,47.0114,47.021,46600.0
2012-05-01 12:00:00,49.02,49.03,48.9,49.0,99200.0,47.021,47.0306,46.9059,47.0018,99200.0
2012-05-01 12:30:00,49.0,49.01,48.91,48.96,28200.0,47.0018,47.0114,46.9155,46.9634,28200.0
2012-05-01 13:00:00,48.97,49.01,48.96,49.0,33300.0,46.973,47.0114,46.9634,47.0018,33300.0
2012-05-01 13:30:00,49.0,49.01,48.81,48.83,49000.0,47.0018,47.0114,46.8195,46.8387,49000.0
2012-05-01 14:00:00,48.84,48.95,48.73,48.87,60100.0,46.8483,46.9538,46.7428,46.8771,60100.0
2012-05-01 14:30:00,48.87,48.88,48.76,48.78,68100.0,46.8771,46.8867,46.7716,46.7908,68100.0
2012-05-01 15:00:00,48.79,48.81,48.42,48.5,152800.0,46.8003,46.8195,46.4454,46.5222,152800.0
2012-05-01 15:30:00,48.51,48.56,48.09,48.16,352800.0,46.5318,46.5797,46.1289,46.196,352800.0
2012-05-02 09:30:00,47.6,48.96,47.55,48.4,286400.0,45.6589,46.9634,45.6109,46.4263,286400.0
2012-05-02 10:00:00,48.39,48.59,47.4,48.15,171500.0,46.4167,46.6085,45.467,46.1864,171500.0
2012-05-02 10:30:00,48.15,48.44,47.89,48.18,122300.0,46.1864,46.4646,45.937,46.2152,122300.0
2012-05-02 11:00:00,48.2,48.6,48.17,48.4,72700.0,46.2344,46.6181,46.2056,46.4263,72700.0
2012-05-02 11:30:00,48.36,48.7,48.36,48.65,50000.0,46.3879,46.714,46.3879,46.6661,50000.0
2012-05-02 12:00:00,48.66,48.73,48.58,48.69,119400.0,46.6756,46.7428,46.5989,46.7044,119400.0
2012-05-02 12:30:00,48.69,48.73,48.54,48.68,75400.0,46.7044,46.7428,46.5605,46.6948,75400.0
2012-05-02 13:00:00,48.7,49.11,48.68,49.03,74700.0,46.714,47.1073,46.6948,47.0306,74700.0
2012-05-02 13:30:00,49.03,49.29,48.99,49.14,35500.0,47.0306,47.28,46.9922,47.1361,35500.0
2012-05-02 14:00:00,49.14,49.38,49.14,49.28,78400.0,47.1361,47.3663,47.1361,47.2704,78400.0
2012-05-02 14:30:00,49.25,49.34,49.2,49.29,127100.0,47.2416,47.3279,47.1936,47.28,127100.0
2012-05-02 15:00:00,49.28,49.28,49.09,49.14,157600.0,47.2704,47.2704,47.0881,47.1361,157600.0
2012-05-02 15:30:00,49.15,49.27,49.14,49.17,234800.0,47.1457,47.2608,47.1361,47.1649,234800.0
2012-05-03 09:30:00,49.36,49.43,48.97,49.03,84800.0,47.3471,47.4142,46.973,47.0306,84800.0
2012-05-03 10:00:00,49.01,49.1,48.94,49.08,209000.0,47.0114,47.0977,46.9442,47.0785,209000.0
2012-05-03 10:30:00,49.07,49.18,49.03,49.09,33900.0,47.0689,47.1744,47.0306,47.0881,33900.0
2012-05-03 11:00:00,49.1,49.2,49.01,49.01,140900.0,47.0977,47.1936,47.0114,47.0114,140900.0
2012-05-03 11:30:00,49.01,49.03,48.77,48.84,287200.0,47.0114,47.0306,46.7812,46.8483,287200.0
2012-05-03 12:00:00,48.84,48.86,48.68,48.75,68400.0,46.8483,46.8675,46.6948,46.762,68400.0
2012-05-03 12:30:00,48.74,48.75,48.58,48.59,63800.0,46.7524,46.762,46.5989,46.6085,63800.0
2012-05-03 13:00:00,48.59,48.73,48.59,48.73,126400.0,46.6085,46.7428,46.6085,46.7428,126400.0
2012-05-03 13:30:00,48.73,48.73,48.46,48.46,51400.0,46.7428,46.7428,46.4838,46.4838,51400.0
2012-05-03 14:00:00,48.46,48.73,48.44,48.72,75100.0,46.4838,46.7428,46.4646,46.7332,75100.0
2012-05-03 14:30:00,48.71,48.72,48.62,48.7,66700.0,46.7236,46.7332,46.6373,46.714,66700.0
2012-05-03 15:00:00,48.7,48.85,48.69,48.85,67100.0,46.714,46.8579,46.7044,46.8579,67100.0
2012-05-03 15:30:00,48.83,48.85,48.75,48.84,72700.0,46.8387,46.8579,46.762,46.8483,72700.0
2012-05-04 09:30:00,48.65,48.83,48.56,48.83,55200.0,46.6661,46.8387,46.5797,46.8387,55200.0
2012-05-04 10:00:00,48.82,48.89,48.73,48.75,35800.0,46.8291,46.8963,46.7428,46.762,35800.0
2012-05-04 10:30:00,48.77,48.97,48.73,48.97,20400.0,46.7812,46.973,46.7428,46.973,20400.0
2012-05-04 11:00:00,48.96,49.01,48.94,48.99,26000.0,46.9634,47.0114,46.9442,46.9922,26000.0
2012-05-04 11:30:00,48.98,49.09,48.94,49.06,54300.0,46.9826,47.0881,46.9442,47.0593,54300.0
2012-05-04 12:00:00,49.07,49.08,48.99,49.01,58900.0,47.0689,47.0785,46.9922,47.0114,58900.0
2012-05-04 12:30:00,49.01,49.01,48.87,48.92,58100.0,47.0114,47.0114,46.8771,46.925,58100.0
2012-05-04 13:00:00,48.92,48.96,48.84,48.9,23800.0,46.925,46.9634,46.8483,46.9059,23800.0
2012-05-04 13:30:00,48.89,48.92,48.86,48.89,18900.0,46.8963,46.925,46.8675,46.8963,18900.0
2012-05-04 14:00:00,48.89,48.94,48.82,48.93,28100.0,46.8963,46.9442,46.8291,46.9346,28100.0
2012-05-04 14:30:00,48.93,48.93,48.8,48.9,61700.0,46.9346,46.9346,46.8099,46.9059,61700.0
2012-05-04 15:00:00,48.9,48.95,48.86,48.91,97200.0,46.9059,46.9538,46.8675,46.9155,97200.0
2012-05-04 15:30:00,48.9,49.04,48.88,49.02,170500.0,46.9059,47.0402,46.8867,47.021,170500.0
2012-05-07 09:30:00,49.03,49.09,48.86,48.99,145700.0,47.0306,47.0881,46.8675,46.9922,145700.0
2012-05-07 10:00:00,48.99,49.0,48.8,48.81,107800.0,46.9922,47.0018,46.8099,46.8195,107800.0
2012-05-07 10:30:00,48.81,48.91,48.75,48.85,58900.0,46.8195,46.9155,46.762,46.8579,58900.0
2012-05-07 11:00:00,48.87,48.89,48.77,48.84,78700.0,46.8771,46.8963,46.7812,46.8483,78700.0
2012-05-07 11:30:00,48.83,48.88,48.81,48.85,112900.0,46.8387,46.8867,46.8195,46.8579,112900.0
2012-05-07 12:00:00,48.84,48.84,48.66,48.76,65500.0,46.8483,46.8483,46.6756,46.7716,65500.0
2012-05-07 12:30:00,48.76,48.81,48.66,48.67,36000.0,46.7716,46.8195,46.6756,46.6852,36000.0
2012-05-07 13:00:00,48.68,48.74,48.6,48.6,34400.0,46.6948,46.7524,46.6181,46.6181,34400.0
2012-05-07 13:30:00,48.6,48.77,48.58,48.76,32100.0,46.6181,46.7812,46.5989,46.7716,32100.0
2012-05-07 14:00:00,48.75,48.8,48.69,48.7,41500.0,46.762,46.8099,46.7044,46.714,41500.0
2012-05-07 14:30:00,48.71,48.77,48.69,48.72,48500.0,46.7236,46.7812,46.7044,46.7332,48500.0
2012-05-07 15:00:00,48.73,48.81,48.69,48.72,59500.0,46.7428,46.8195,46.7044,46.7332,59500.0
2012-05-07 15:30:00,48.72,48.82,48.7,48.77,92200.0,46.7332,46.8291,46.714,46.7812,92200.0
2012-05-08 09:30:00,48.57,48.72,48.49,48.64,39100.0,46.5893,46.7332,46.5126,46.6565,39100.0
2012-05-08 10:00:00,48.65,48.65,48.52,48.54,49800.0,46.6661,46.6661,46.5414,46.5605,49800.0
2012-05-08 10:30:00,48.52,48.54,48.32,48.36,47400.0,46.5414,46.5605,46.3495,46.3879,47400.0
2012-05-08 11:00:00,48.36,48.43,48.28,48.43,57500.0,46.3879,46.455,46.3111,46.455,57500.0
2012-05-08 11:30:00,48.42,48.8,48.4,48.77,48700.0,46.4454,46.8099,46.4263,46.7812,48700.0
2012-05-08 12:00:00,48.77,48.84,48.63,48.65,59400.0,46.7812,46.8483,46.6469,46.6661,59400.0
2012-05-08 12:30:00,48.64,48.7,48.58,48.65,36900.0,46.6565,46.714,46.5989,46.6661,36900.0
2012-05-08 13:00:00,48.65,48.68,48.58,48.67,40800.0,46.6661,46.6948,46.5989,46.6852,40800.0
2012-05-08 13:30:00,48.7,48.71,48.55,48.69,34200.0,46.714,46.7236,46.5701,46.7044,34200.0
2012-05-08 14:00:00,48.69,48.72,48.62,48.64,28900.0,46.7044,46.7332,46.6373,46.6565,28900.0
2012-05-08 14:30:00,48.65,48.73,48.62,48.72,39000.0,46.6661,46.7428,46.6373,46.7332,39000.0
2012-05-08 15:00:00,48.72,48.86,48.66,48.83,73100.0,46.7332,46.8675,46.6756,46.8387,73100.0
2012-05-08 15:30:00,48.84,49.0,48.75,48.98,118800.0,46.8483,47.0018,46.762,46.9826,118800.0
2012-05-09 09:30:00,48.73,48.81,48.64,48.76,360900.0,46.7428,46.8195,46.6565,46.7716,360900.0
2012-05-09 10:00:00,48.78,48.88,48.28,48.34,96200.0,46.7908,46.8867,46.3111,46.3687,96200.0
2012-05-09 10:30:00,48.33,48.36,48.14,48.3,45500.0,46.3591,46.3879,46.1769,46.3303,45500.0
2012-05-09 11:00:00,48.3,48.57,48.29,48.45,112000.0,46.3303,46.5893,46.3207,46.4742,112000.0
2012-05-09 11:30:00,48.45,48.49,48.38,48.4,29000.0,46.4742,46.5126,46.4071,46.4263,29000.0
2012-05-09 12:00:00,48.38,48.42,48.26,48.3,39700.0,46.4071,46.4454,46.292,46.3303,39700.0
2012-05-09 12:30:00,48.3,48.35,48.27,48.35,35400.0,46.3303,46.3783,46.3016,46.3783,35400.0
2012-05-09 13:00:00,48.35,48.43,48.27,48.33,34400.0,46.3783,46.455,46.3016,46.3591,34400.0
2012-05-09 13:30:00,48.34,48.4,48.31,48.34,34700.0,46.3687,46.4263,46.3399,46.3687,34700.0
2012-05-09 14:00:00,48.34,48.41,48.3,48.33,39000.0,46.3687,46.4358,46.3303,46.3591,39000.0
2012-05-09 14:30:00,48.32,48.33,48.2,48.22,37600.0,46.3495,46.3591,46.2344,46.2536,37600.0
2012-05-09 15:00:00,48.22,48.34,48.18,48.3,89500.0,46.2536,46.3687,46.2152,46.3303,89500.0
2012-05-09 15:30:00,48.3,48.31,48.1,48.2,105400.0,46.3303,46.3399,46.1385,46.2344,105400.0
2012-05-10 09:30:00,48.47,48.56,48.34,48.38,28300.0,46.4934,46.5797,46.3687,46.4071,28300.0
2012-05-10 10:00:00,48.36,48.36,48.1,48.15,38600.0,46.3879,46.3879,46.1385,46.1864,38600.0
2012-05-10 10:30:00,48.19,48.44,48.17,48.37,20700.0,46.2248,46.4646,46.2056,46.3975,20700.0
2012-05-10 11:00:00,48.38,48.46,48.29,48.46,17400.0,46.4071,46.4838,46.3207,46.4838,17400.0
2012-05-10 11:30:00,48.45,48.51,48.37,48.41,55400.0,46.4742,46.5318,46.3975,46.4358,55400.0
2012-05-10 12:00:00,48.41,48.42,48.28,48.28,56400.0,46.4358,46.4454,46.3111,46.3111,56400.0
2012-05-10 12:30:00,48.28,48.51,48.19,48.5,80200.0,46.3111,46.5318,46.2248,46.5222,80200.0
2012-05-10 13:00:00,48.52,48.6,48.45,48.6,28900.0,46.5414,46.6181,46.4742,46.6181,28900.0
2012-05-10 13:30:00,48.59,48.6,48.52,48.52,10100.0,46.6085,46.6181,46.5414,46.5414,10100.0
2012-05-10 14:00:00,48.53,48.59,48.53,48.58,7000.0,46.551,46.6085,46.551,46.5989,7000.0
2012-05-10 14:30:00,48.57,48.6,48.52,48.6,36300.0,46.5893,46.6181,46.5414,46.6181,36300.0
2012-05-10 15:00:00,48.6,48.6,48.52,48.6,20500.0,46.6181,46.6181,46.5414,46.6181,20500.0
2012-05-10 15:30:00,48.59,48.6,48.46,48.5,39900.0,46.6085,46.6181,46.4838,46.5222,39900.0
2012-05-11 09:30:00,48.37,48.88,48.34,48.71,28200.0,46.3975,46.8867,46.3687,46.7236,28200.0
2012-05-11 10:00:00,48.73,48.78,48.51,48.75,34100.0,46.7428,46.7908,46.5318,46.762,34100.0
2012-05-11 10:30:00,48.77,48.8,48.76,48.78,10100.0,46.7812,46.8099,46.7716,46.7908,10100.0
2012-05-11 11:00:00,48.8,48.86,48.77,48.82,21400.0,46.8099,46.8675,46.7812,46.8291,21400.0
2012-05-11 11:30:00,48.83,49.0,48.83,48.95,36300.0,46.8387,47.0018,46.8387,46.9538,36300.0
2012-05-11 12:00:00,48.99,49.0,48.9,48.95,29000.0,46.9922,47.0018,46.9059,46.9538,29000.0
2012-05-11 12:30:00,48.94,48.99,48.94,48.99,13000.0,46.9442,46.9922,46.9442,46.9922,13000.0
2012-05-11 13:00:00,48.99,48.99,48.87,48.87,70000.0,46.9922,46.9922,46.8771,46.8771,70000.0
2012-05-11 13:30:00,48.88,48.98,48.85,48.89,83800.0,46.8867,46.9826,46.8579,46.8963,83800.0
2012-05-11 14:00:00,48.92,49.02,48.91,48.99,15300.0,46.925,47.021,46.9155,46.9922,15300.0
2012-05-11 14:30:00,49.0,49.0,48.94,48.99,6900.0,47.0018,47.0018,46.9442,46.9922,6900.0
2012-05-11 15:00:00,48.99,48.99,48.79,48.84,21800.0,46.9922,46.9922,46.8003,46.8483,21800.0
2012-05-11 15:30:00,48.84,48.96,48.82,48.94,49800.0,46.8483,46.9634,46.8291,46.9442,49800.0
2012-05-14 09:30:00,48.71,48.71,48.4,48.5,83400.0,46.7236,46.7236,46.4263,46.5222,83400.0
2012-05-14 10:00:00,48.48,48.5,48.23,48.25,43900.0,46.503,46.5222,46.2632,46.2824,43900.0
2012-05-14 10:30:00,48.25,48.58,48.2,48.56,29200.0,46.2824,46.5989,46.2344,46.5797,29200.0
2012-05-14 11:00:00,48.55,48.62,48.49,48.61,30500.0,46.5701,46.6373,46.5126,46.6277,30500.0
2012-05-14 11:30:00,48.59,48.62,48.48,48.53,31700.0,46.6085,46.6373,46.503,46.551,31700.0
2012-05-14 12:00:00,48.52,48.71,48.5,48.6,17500.0,46.5414,46.7236,46.5222,46.6181,17500.0
2012-05-14 12:30:00,48.6,48.6,48.54,48.54,8500.0,46.6181,46.6181,46.5605,46.5605,8500.0
2012-05-14 13:00:00,48.55,48.61,48.53,48.61,10800.0,46.5701,46.6277,46.551,46.6277,10800.0
2012-05-14 13:30:00,48.61,48.79,48.61,48.71,60600.0,46.6277,46.8003,46.6277,46.7236,60600.0
2012-05-14 14:00:00,48.74,48.83,48.73,48.8,17100.0,46.7524,46.8387,46.7428,46.8099,17100.0
2012-05-14 14:30:00,48.81,48.81,48.73,48.76,40100.0,46.8195,46.8195,46.7428,46.7716,40100.0
2012-05-14 15:00:00,48.79,48.79,48.73,48.75,42800.0,46.8003,46.8003,46.7428,46.762,42800.0
2012-05-14 15:30:00,48.76,48.78,48.51,48.69,68700.0,46.7716,46.7908,46.5318,46.7044,68700.0
2012-05-15 09:30:00,48.83,49.08,48.58,48.76,71200.0,46.8387,47.0785,46.5989,46.7716,71200.0
2012-05-15 10:00:00,48.76,49.05,48.74,49.01,31200.0,46.7716,47.0497,46.7524,47.0114,31200.0
2012-05-15 10:30:00,49.01,49.05,48.88,48.91,40300.0,47.0114,47.0497,46.8867,46.9155,40300.0
2012-05-15 11:00:00,48.93,48.93,48.65,48.79,16600.0,46.9346,46.9346,46.6661,46.8003,16600.0
2012-05-15 11:30:00,48.78,49.02,48.78,48.9,22400.0,46.7908,47.021,46.7908,46.9059,22400.0
2012-05-15 12:00:00,48.9,49.01,48.9,49.0,27700.0,46.9059,47.0114,46.9059,47.0018,27700.0
2012-05-15 12:30:00,49.0,49.02,48.93,48.99,21100.0,47.0018,47.021,46.9346,46.9922,21100.0
2012-05-15 13:00:00,48.99,49.03,48.95,48.95,40600.0,46.9922,47.0306,46.9538,46.9538,40600.0
2012-05-15 13:30:00,48.95,49.02,48.94,48.99,33100.0,46.9538,47.021,46.9442,46.9922,33100.0
2012-05-15 14:00:00,49.0,49.07,48.95,49.05,41300.0,47.0018,47.0689,46.9538,47.0497,41300.0
2012-05-15 14:30:00,49.06,49.09,49.02,49.08,64400.0,47.0593,47.0881,47.021,47.0785,64400.0
2012-05-15 15:00:00,49.07,49.08,48.88,48.93,87500.0,47.0689,47.0785,46.8867,46.9346,87500.0
2012-05-15 15:30:00,48.92,49.05,48.71,48.86,235900.0,46.925,47.0497,46.7236,46.8675,235900.0
2012-05-16 09:30:00,49.03,49.24,49.03,49.05,34600.0,47.0306,47.232,47.0306,47.0497,34600.0
2012-05-16 10:00:00,49.03,49.07,48.89,49.05,23300.0,47.0306,47.0689,46.8963,47.0497,23300.0
2012-05-16 10:30:00,49.04,49.15,49.03,49.11,36700.0,47.0402,47.1457,47.0306,47.1073,36700.0
2012-05-16 11:00:00,49.11,49.11,48.95,48.97,25000.0,47.1073,47.1073,46.9538,46.973,25000.0
2012-05-16 11:30:00,48.98,49.14,48.98,49.12,17400.0,46.9826,47.1361,46.9826,47.1169,17400.0
2012-05-16 12:00:00,49.13,49.21,49.11,49.18,23900.0,47.1265,47.2032,47.1073,47.1744,23900.0
2012-05-16 12:30:00,49.2,49.21,49.02,49.06,51300.0,47.1936,47.2032,47.021,47.0593,51300.0
2012-05-16 13:00:00,49.07,49.17,49.07,49.1,18700.0,47.0689,47.1649,47.0689,47.0977,18700.0
2012-05-16 13:30:00,49.1,49.1,49.01,49.05,25100.0,47.0977,47.0977,47.0114,47.0497,25100.0
2012-05-16 14:00:00,49.05,49.06,48.94,49.04,23000.0,47.0497,47.0593,46.9442,47.0402,23000.0
2012-05-16 14:30:00,49.01,49.04,48.88,48.89,35700.0,47.0114,47.0402,46.8867,46.8963,35700.0
2012-05-16 15:00:00,48.89,49.03,48.76,49.0,35700.0,46.8963,47.0306,46.7716,47.0018,35700.0
2012-05-16 15:30:00,49.0,49.03,48.95,48.98,55300.0,47.0018,47.0306,46.9538,46.9826,55300.0
2012-05-17 09:30:00,48.9,48.9,48.55,48.7,27100.0,46.9059,46.9059,46.5701,46.714,27100.0
2012-05-17 10:00:00,48.67,48.71,48.57,48.64,38600.0,46.6852,46.7236,46.5893,46.6565,38600.0
2012-05-17 10:30:00,48.62,48.69,48.55,48.57,54600.0,46.6373,46.7044,46.5701,46.5893,54600.0
2012-05-17 11:00:00,48.56,48.58,48.29,48.29,28300.0,46.5797,46.5989,46.3207,46.3207,28300.0
2012-05-17 11:30:00,48.3,48.33,48.2,48.27,12100.0,46.3303,46.3591,46.2344,46.3016,12100.0
2012-05-17 12:00:00,48.25,48.3,48.08,48.29,16500.0,46.2824,46.3303,46.1193,46.3207,16500.0
2012-05-17 12:30:00,48.29,48.37,48.18,48.21,18700.0,46.3207,46.3975,46.2152,46.244,18700.0
2012-05-17 13:00:00,48.21,48.22,48.17,48.17,14400.0,46.244,46.2536,46.2056,46.2056,14400.0
2012-05-17 13:30:00,48.15,48.18,48.0,48.02,20000.0,46.1864,46.2152,46.0426,46.0617,20000.0
2012-05-17 14:00:00,48.02,48.07,48.0,48.01,18800.0,46.0617,46.1097,46.0426,46.0522,18800.0
2012-05-17 14:30:00,48.01,48.05,47.8,47.87,46300.0,46.0522,46.0905,45.8507,45.9179,46300.0
2012-05-17 15:00:00,47.88,47.96,47.81,47.89,34800.0,45.9275,46.0042,45.8603,45.937,34800.0
2012-05-17 15:30:00,47.88,48.03,47.71,47.94,133100.0,45.9275,46.0713,45.7644,45.985,133100.0
2012-05-18 09:30:00,47.94,48.11,47.7,47.85,38600.0,45.985,46.1481,45.7548,45.8987,38600.0
2012-05-18 10:00:00,47.86,48.05,47.82,48.04,45300.0,45.9083,46.0905,45.8699,46.0809,45300.0
2012-05-18 10:30:00,48.04,48.09,47.96,47.96,28300.0,46.0809,46.1289,46.0042,46.0042,28300.0
2012-05-18 11:00:00,47.96,47.97,47.75,47.78,30100.0,46.0042,46.0138,45.8028,45.8315,30100.0
2012-05-18 11:30:00,47.76,47.76,47.4,47.41,53000.0,45.8124,45.8124,45.467,45.4766,53000.0
2012-05-18 12:00:00,47.42,47.77,47.4,47.76,63100.0,45.4862,45.8219,45.467,45.8124,63100.0
2012-05-18 12:30:00,47.77,47.78,47.68,47.71,22800.0,45.8219,45.8315,45.7356,45.7644,22800.0
2012-05-18 13:00:00,47.71,47.72,47.61,47.67,21100.0,45.7644,45.774,45.6685,45.726,21100.0
2012-05-18 13:30:00,47.69,47.69,47.48,47.6,44600.0,45.7452,45.7452,45.5438,45.6589,44600.0
2012-05-18 14:00:00,47.58,47.6,47.43,47.47,61900.0,45.6397,45.6589,45.4958,45.5342,61900.0
2012-05-18 14:30:00,47.47,47.47,47.24,47.41,51700.0,45.5342,45.5342,45.3136,45.4766,51700.0
2012-05-18 15:00:00,47.41,47.44,47.25,47.38,85300.0,45.4766,45.5054,45.3231,45.4478,85300.0
2012-05-18 15:30:00,47.38,47.42,47.22,47.31,105700.0,45.4478,45.4862,45.2944,45.3807,105700.0
2012-05-21 09:30:00,47.67,47.67,47.14,47.33,59000.0,45.726,45.726,45.2176,45.3999,59000.0
2012-05-21 10:00:00,47.35,47.57,47.33,47.41,43700.0,45.4191,45.6301,45.3999,45.4766,43700.0
2012-05-21 10:30:00,47.42,47.46,47.36,47.43,46100.0,45.4862,45.5246,45.4287,45.4958,46100.0
2012-05-21 11:00:00,47.43,47.44,47.24,47.26,50000.0,45.4958,45.5054,45.3136,45.3327,50000.0
2012-05-21 11:30:00,47.27,47.28,47.18,47.18,46400.0,45.3423,45.3519,45.256,45.256,46400.0
2012-05-21 12:00:00,47.17,47.38,47.16,47.32,77500.0,45.2464,45.4478,45.2368,45.3903,77500.0
2012-05-21 12:30:00,47.32,47.33,47.23,47.25,87200.0,45.3903,45.3999,45.304,45.3231,87200.0
2012-05-21 13:00:00,47.25,47.26,47.16,47.18,76100.0,45.3231,45.3327,45.2368,45.256,76100.0
2012-05-21 13:30:00,47.18,47.44,47.18,47.43,85800.0,45.256,45.5054,45.256,45.4958,85800.0
2012-05-21 14:00:00,47.43,47.59,47.38,47.47,122800.0,45.4958,45.6493,45.4478,45.5342,122800.0
2012-05-21 14:30:00,47.48,47.51,47.39,47.39,106200.0,45.5438,45.5725,45.4574,45.4574,106200.0
2012-05-21 15:00:00,47.39,47.65,47.35,47.61,116700.0,45.4574,45.7068,45.4191,45.6685,116700.0
2012-05-21 15:30:00,47.61,47.62,47.51,47.58,106100.0,45.6685,45.6781,45.5725,45.6397,106100.0
2012-05-22 09:30:00,47.9,47.97,47.66,47.66,64700.0,45.9466,46.0138,45.7164,45.7164,64700.0
2012-05-22 10:00:00,47.66,48.18,47.64,48.05,33700.0,45.7164,46.2152,45.6972,46.0905,33700.0
2012-05-22 10:30:00,48.05,48.16,48.01,48.04,29300.0,46.0905,46.196,46.0522,46.0809,29300.0
2012-05-22 11:00:00,48.04,48.13,48.0,48.13,21800.0,46.0809,46.1673,46.0426,46.1673,21800.0
2012-05-22 11:30:00,48.13,48.2,48.11,48.19,20700.0,46.1673,46.2344,46.1481,46.2248,20700.0
2012-05-22 12:00:00,48.18,48.19,48.03,48.15,20300.0,46.2152,46.2248,46.0713,46.1864,20300.0
2012-05-22 12:30:00,48.14,48.16,48.06,48.14,34500.0,46.1769,46.196,46.1001,46.1769,34500.0
2012-05-22 13:00:00,48.15,48.18,47.97,47.98,29400.0,46.1864,46.2152,46.0138,46.0234,29400.0
2012-05-22 13:30:00,47.98,48.04,47.93,47.93,21400.0,46.0234,46.0809,45.9754,45.9754,21400.0
2012-05-22 14:00:00,47.94,48.0,47.89,47.98,32600.0,45.985,46.0426,45.937,46.0234,32600.0
2012-05-22 14:30:00,47.98,48.0,47.93,47.98,26900.0,46.0234,46.0426,45.9754,46.0234,26900.0
2012-05-22 15:00:00,47.98,48.0,47.94,47.95,31800.0,46.0234,46.0426,45.985,45.9946,31800.0
2012-05-22 15:30:00,47.94,47.99,47.78,47.99,116700.0,45.985,46.033,45.8315,46.033,116700.0
2012-05-23 09:30:00,47.81,47.87,47.62,47.8,22100.0,45.8603,45.9179,45.6781,45.8507,22100.0
2012-05-23 10:00:00,47.84,47.86,47.56,47.64,19200.0,45.8891,45.9083,45.6205,45.6972,19200.0
2012-05-23 10:30:00,47.65,47.66,47.42,47.42,19700.0,45.7068,45.7164,45.4862,45.4862,19700.0
2012-05-23 11:00:00,47.43,47.87,47.41,47.76,57000.0,45.4958,45.9179,45.4766,45.8124,57000.0
2012-05-23 11:30:00,47.74,47.78,47.6,47.61,58800.0,45.7932,45.8315,45.6589,45.6685,58800.0
2012-05-23 12:00:00,47.61,47.71,47.6,47.61,21000.0,45.6685,45.7644,45.6589,45.6685,21000.0
2012-05-23 12:30:00,47.61,47.69,47.59,47.59,15200.0,45.6685,45.7452,45.6493,45.6493,15200.0
2012-05-23 13:00:00,47.58,47.62,47.53,47.62,11500.0,45.6397,45.6781,45.5917,45.6781,11500.0
2012-05-23 13:30:00,47.63,47.66,47.57,47.62,32200.0,45.6877,45.7164,45.6301,45.6781,32200.0
2012-05-23 14:00:00,47.61,47.63,47.5,47.53,30200.0,45.6685,45.6877,45.563,45.5917,30200.0
2012-05-23 14:30:00,47.54,47.84,47.5,47.84,43500.0,45.6013,45.8891,45.563,45.8891,43500.0
2012-05-23 15:00:00,47.81,47.9,47.64,47.88,50700.0,45.8603,45.9466,45.6972,45.9275,50700.0
2012-05-23 15:30:00,47.87,48.08,47.83,47.95,111700.0,45.9179,46.1193,45.8795,45.9946,111700.0
2012-05-24 09:30:00,48.2,48.36,47.97,47.97,21600.0,46.2344,46.3879,46.0138,46.0138,21600.0
2012-05-24 10:00:00,47.97,48.02,47.87,47.99,57500.0,46.0138,46.0617,45.9179,46.033,57500.0
2012-05-24 10:30:00,48.0,48.03,47.79,47.88,64600.0,46.0426,46.0713,45.8411,45.9275,64600.0
2012-05-24 11:00:00,47.88,47.94,47.82,47.87,30600.0,45.9275,45.985,45.8699,45.9179,30600.0
2012-05-24 11:30:00,47.88,48.0,47.87,47.9,34200.0,45.9275,46.0426,45.9179,45.9466,34200.0
2012-05-24 12:00:00,47.9,47.93,47.8,47.89,25300.0,45.9466,45.9754,45.8507,45.937,25300.0
2012-05-24 12:30:00,47.88,47.99,47.88,47.92,19000.0,45.9275,46.033,45.9275,45.9658,19000.0
2012-05-24 13:00:00,47.93,48.0,47.85,47.85,21700.0,45.9754,46.0426,45.8987,45.8987,21700.0
2012-05-24 13:30:00,47.84,47.95,47.77,47.77,15900.0,45.8891,45.9946,45.8219,45.8219,15900.0
2012-05-24 14:00:00,47.76,47.84,47.74,47.82,20000.0,45.8124,45.8891,45.7932,45.8699,20000.0
2012-05-24 14:30:00,47.81,47.88,47.72,47.77,20200.0,45.8603,45.9275,45.774,45.8219,20200.0
2012-05-24 15:00:00,47.77,48.03,47.77,48.02,41900.0,45.8219,46.0713,45.8219,46.0617,41900.0
2012-05-24 15:30:00,48.02,48.08,47.91,47.98,88100.0,46.0617,46.1193,45.9562,46.0234,88100.0
2012-05-25 09:30:00,47.39,48.24,47.39,48.02,21800.0,45.4574,46.2728,45.4574,46.0617,21800.0
2012-05-25 10:00:00,48.01,48.04,47.84,47.9,28500.0,46.0522,46.0809,45.8891,45.9466,28500.0
2012-05-25 10:30:00,47.9,47.91,47.8,47.81,27800.0,45.9466,45.9562,45.8507,45.8603,27800.0
2012-05-25 11:00:00,47.81,47.82,47.74,47.8,18900.0,45.8603,45.8699,45.7932,45.8507,18900.0
2012-05-25 11:30:00,47.8,47.8,47.74,47.8,20900.0,45.8507,45.8507,45.7932,45.8507,20900.0
2012-05-25 12:00:00,47.8,47.8,47.76,47.8,14400.0,45.8507,45.8507,45.8124,45.8507,14400.0
2012-05-25 12:30:00,47.79,47.8,47.76,47.8,10800.0,45.8411,45.8507,45.8124,45.8507,10800.0
2012-05-25 13:00:00,47.8,47.81,47.75,47.8,11300.0,45.8507,45.8603,45.8028,45.8507,11300.0
2012-05-25 13:30:00,47.8,47.81,47.78,47.8,24100.0,45.8507,45.8603,45.8315,45.8507,24100.0
2012-05-25 14:00:00,47.8,47.92,47.79,47.84,64700.0,45.8507,45.9658,45.8411,45.8891,64700.0
2012-05-25 14:30:00,47.85,47.86,47.74,47.76,22700.0,45.8987,45.9083,45.7932,45.8124,22700.0
2012-05-25 15:00:00,47.76,47.8,47.66,47.77,55900.0,45.8124,45.8507,45.7164,45.8219,55900.0
2012-05-25 15:30:00,47.77,47.97,47.75,47.93,49100.0,45.8219,46.0138,45.8028,45.9754,49100.0
2012-05-29 09:30:00,48.27,48.27,47.94,48.03,34100.0,46.3016,46.3016,45.985,46.0713,34100.0
2012-05-29 10:00:00,48.04,48.29,48.0,48.2,68400.0,46.0809,46.3207,46.0426,46.2344,68400.0
2012-05-29 10:30:00,48.22,48.27,48.1,48.11,40300.0,46.2536,46.3016,46.1385,46.1481,40300.0
2012-05-29 11:00:00,48.1,48.1,47.97,48.0,15900.0,46.1385,46.1385,46.0138,46.0426,15900.0
2012-05-29 11:30:00,48.02,48.02,47.89,47.9,11400.0,46.0617,46.0617,45.937,45.9466,11400.0
2012-05-29 12:00:00,47.9,47.91,47.72,47.76,39300.0,45.9466,45.9562,45.774,45.8124,39300.0
2012-05-29 12:30:00,47.78,47.88,47.72,47.85,7500.0,45.8315,45.9275,45.774,45.8987,7500.0
2012-05-29 13:00:00,47.83,47.95,47.82,47.93,8600.0,45.8795,45.9946,45.8699,45.9754,8600.0
2012-05-29 13:30:00,47.93,48.02,47.89,48.0,10800.0,45.9754,46.0617,45.937,46.0426,10800.0
2012-05-29 14:00:00,48.01,48.13,47.98,48.0,20600.0,46.0522,46.1673,46.0234,46.0426,20600.0
2012-05-29 14:30:00,48.01,48.1,47.97,48.09,20300.0,46.0522,46.1385,46.0138,46.1289,20300.0
2012-05-29 15:00:00,48.1,48.13,48.04,48.08,20900.0,46.1385,46.1673,46.0809,46.1193,20900.0
2012-05-29 15:30:00,48.08,48.11,48.04,48.06,90200.0,46.1193,46.1481,46.0809,46.1001,90200.0
2012-05-30 09:30:00,47.6,48.29,47.6,47.91,25800.0,45.6589,46.3207,45.6589,45.9562,25800.0
2012-05-30 10:00:00,47.95,48.02,47.82,47.95,14200.0,45.9946,46.0617,45.8699,45.9946,14200.0
2012-05-30 10:30:00,47.98,48.0,47.84,47.87,12700.0,46.0234,46.0426,45.8891,45.9179,12700.0
2012-05-30 11:00:00,47.89,48.08,47.88,48.06,17500.0,45.937,46.1193,45.9275,46.1001,17500.0
2012-05-30 11:30:00,48.03,48.08,47.97,48.0,14300.0,46.0713,46.1193,46.0138,46.0426,14300.0
2012-05-30 12:00:00,47.98,48.0,47.79,47.8,21300.0,46.0234,46.0426,45.8411,45.8507,21300.0
2012-05-30 12:30:00,47.83,47.97,47.82,47.97,7400.0,45.8795,46.0138,45.8699,46.0138,7400.0
2012-05-30 13:00:00,47.96,47.99,47.88,47.99,10900.0,46.0042,46.033,45.9275,46.033,10900.0
2012-05-30 13:30:00,47.97,48.11,47.97,48.08,85100.0,46.0138,46.1481,46.0138,46.1193,85100.0
2012-05-30 14:00:00,48.09,48.21,47.97,47.99,141000.0,46.1289,46.244,46.0138,46.033,141000.0
2012-05-30 14:30:00,47.99,48.06,47.9,48.02,82200.0,46.033,46.1001,45.9466,46.0617,82200.0
2012-05-30 15:00:00,48.01,48.03,47.87,48.03,55600.0,46.0522,46.0713,45.9179,46.0713,55600.0
2012-05-30 15:30:00,48.01,48.05,47.88,47.91,110200.0,46.0522,46.0905,45.9275,45.9562,110200.0
2012-05-31 09:30:00,47.89,48.0,47.65,47.76,23000.0,45.937,46.0426,45.7068,45.8124,23000.0
2012-05-31 10:00:00,47.82,47.91,47.61,47.61,20100.0,45.8699,45.9562,45.6685,45.6685,20100.0
2012-05-31 10:30:00,47.6,47.62,47.5,47.5,16900.0,45.6589,45.6781,45.563,45.563,16900.0
2012-05-31 11:00:00,47.52,47.57,47.43,47.57,28200.0,45.5821,45.6301,45.4958,45.6301,28200.0
2012-05-31 11:30:00,47.57,47.79,47.55,47.79,26900.0,45.6301,45.8411,45.6109,45.8411,26900.0
2012-05-31 12:00:00,47.78,48.04,47.76,48.03,34600.0,45.8315,46.0809,45.8124,46.0713,34600.0
2012-05-31 12:30:00,48.05,48.05,47.88,48.01,50300.0,46.0905,46.0905,45.9275,46.0522,50300.0
2012-05-31 13:00:00,47.99,48.01,47.91,47.96,34900.0,46.033,46.0522,45.9562,46.0042,34900.0
2012-05-31 13:30:00,47.96,48.0,47.83,47.87,35600.0,46.0042,46.0426,45.8795,45.9179,35600.0
2012-05-31 14:00:00,47.88,48.0,47.87,47.97,34700.0,45.9275,46.0426,45.9179,46.0138,34700.0
2012-05-31 14:30:00,47.97,47.99,47.92,47.99,43200.0,46.0138,46.033,45.9658,46.033,43200.0
2012-05-31 15:00:00,47.99,48.02,47.95,47.99,67400.0,46.033,46.0617,45.9946,46.033,67400.0
2012-05-31 15:30:00,47.99,48.04,47.9,47.92,89600.0,46.033,46.0809,45.9466,45.9658,89600.0
2012-06-01 09:30:00,47.55,47.78,47.46,47.58,47800.0,45.6109,45.8315,45.5246,45.6397,47800.0
2012-06-01 10:00:00,47.62,47.62,47.04,47.07,31100.0,45.6781,45.6781,45.1217,45.1505,31100.0
2012-06-01 10:30:00,47.07,47.1,47.02,47.03,20500.0,45.1505,45.1793,45.1025,45.1121,20500.0
2012-06-01 11:00:00,47.03,47.04,46.79,46.81,58700.0,45.1121,45.1217,44.8819,44.9011,58700.0
2012-06-01 11:30:00,46.79,46.86,46.7,46.74,22600.0,44.8819,44.9491,44.7956,44.8339,22600.0
2012-06-01 12:00:00,46.73,46.84,46.7,46.76,25400.0,44.8244,44.9299,44.7956,44.8531,25400.0
2012-06-01 12:30:00,46.74,46.81,46.7,46.72,20600.0,44.8339,44.9011,44.7956,44.8148,20600.0
2012-06-01 13:00:00,46.72,46.75,46.61,46.61,27500.0,44.8148,44.8435,44.7092,44.7092,27500.0
2012-06-01 13:30:00,46.6,46.65,46.5,46.5,47300.0,44.6997,44.7476,44.6037,44.6037,47300.0
2012-06-01 14:00:00,46.51,46.7,46.43,46.7,40200.0,44.6133,44.7956,44.5366,44.7956,40200.0
2012-06-01 14:30:00,46.69,46.7,46.62,46.67,48900.0,44.786,44.7956,44.7188,44.7668,48900.0
2012-06-01 15:00:00,46.68,46.91,46.6,46.9,87400.0,44.7764,44.997,44.6997,44.9874,87400.0
2012-06-01 15:30:00,46.89,46.94,46.56,46.74,217600.0,44.9778,45.0258,44.6613,44.8339,217600.0
2012-06-04 09:30:00,46.51,46.84,46.51,46.62,88500.0,44.6133,44.9299,44.6133,44.7188,88500.0
2012-06-04 10:00:00,46.59,46.63,46.5,46.59,47500.0,44.6901,44.7284,44.6037,44.6901,47500.0
2012-06-04 10:30:00,46.57,46.69,46.55,46.65,30000.0,44.6709,44.786,44.6517,44.7476,30000.0
2012-06-04 11:00:00,46.65,46.65,46.43,46.48,18600.0,44.7476,44.7476,44.5366,44.5845,18600.0
2012-06-04 11:30:00,46.47,46.52,46.43,46.52,27900.0,44.575,44.6229,44.5366,44.6229,27900.0
2012-06-04 12:00:00,46.51,46.52,46.27,46.28,32700.0,44.6133,44.6229,44.3831,44.3927,32700.0
2012-06-04 12:30:00,46.28,46.35,46.27,46.31,18100.0,44.3927,44.4599,44.3831,44.4215,18100.0
2012-06-04 13:00:00,46.31,46.37,46.28,46.33,38300.0,44.4215,44.479,44.3927,44.4407,38300.0
2012-06-04 13:30:00,46.35,46.49,46.28,46.35,18000.0,44.4599,44.5941,44.3927,44.4599,18000.0
2012-06-04 14:00:00,46.35,46.57,46.32,46.57,15400.0,44.4599,44.6709,44.4311,44.6709,15400.0
2012-06-04 14:30:00,46.56,46.6,46.3,46.3,62600.0,44.6613,44.6997,44.4119,44.4119,62600.0
2012-06-04 15:00:00,46.3,46.44,46.28,46.4,46100.0,44.4119,44.5462,44.3927,44.5078,46100.0
2012-06-04 15:30:00,46.4,46.69,46.36,46.6,132700.0,44.5078,44.786,44.4694,44.6997,132700.0
2012-06-05 09:30:00,46.67,46.71,46.08,46.11,48900.0,44.7668,44.8052,44.2009,44.2296,48900.0
2012-06-05 10:00:00,46.17,46.34,46.01,46.03,85400.0,44.2872,44.4503,44.1337,44.1529,85400.0
2012-06-05 10:30:00,46.01,46.04,45.85,45.93,94100.0,44.1337,44.1625,43.9802,44.057,94100.0
2012-06-05 11:00:00,45.95,46.36,45.95,46.31,32300.0,44.0762,44.4694,44.0762,44.4215,32300.0
2012-06-05 11:30:00,46.29,46.38,46.24,46.24,21700.0,44.4023,44.4886,44.3543,44.3543,21700.0
2012-06-05 12:00:00,46.26,46.46,46.26,46.3,119600.0,44.3735,44.5654,44.3735,44.4119,119600.0
2012-06-05 12:30:00,46.33,46.54,46.33,46.52,27500.0,44.4407,44.6421,44.4407,44.6229,27500.0
2012-06-05 13:00:00,46.51,46.51,46.44,46.5,25400.0,44.6133,44.6133,44.5462,44.6037,25400.0
2012-06-05 13:30:00,46.5,46.58,46.48,46.57,26900.0,44.6037,44.6805,44.5845,44.6709,26900.0
2012-06-05 14:00:00,46.58,46.79,46.57,46.62,85900.0,44.6805,44.8819,44.6709,44.7188,85900.0
2012-06-05 14:30:00,46.6,46.63,46.4,46.41,68100.0,44.6997,44.7284,44.5078,44.5174,68100.0
2012-06-05 15:00:00,46.42,46.61,46.39,46.61,47700.0,44.527,44.7092,44.4982,44.7092,47700.0
2012-06-05 15:30:00,46.61,46.64,46.33,46.37,89000.0,44.7092,44.738,44.4407,44.479,89000.0
2012-06-06 09:30:00,46.76,46.99,46.7,46.94,18700.0,44.8531,45.0738,44.7956,45.0258,18700.0
2012-06-06 10:00:00,46.94,47.06,46.93,47.01,40400.0,45.0258,45.1409,45.0162,45.0929,40400.0
2012-06-06 10:30:00,47.03,47.24,47.01,47.24,58100.0,45.1121,45.3136,45.0929,45.3136,58100.0
2012-06-06 11:00:00,47.24,47.26,47.15,47.16,54400.0,45.3136,45.3327,45.2272,45.2368,54400.0
2012-06-06 11:30:00,47.18,47.2,47.08,47.1,30400.0,45.256,45.2752,45.1601,45.1793,30400.0
2012-06-06 12:00:00,47.1,47.19,47.08,47.17,42000.0,45.1793,45.2656,45.1601,45.2464,42000.0
2012-06-06 12:30:00,47.17,47.3,47.17,47.29,17900.0,45.2464,45.3711,45.2464,45.3615,17900.0
2012-06-06 13:00:00,47.3,47.44,47.3,47.42,35300.0,45.3711,45.5054,45.3711,45.4862,35300.0
2012-06-06 13:30:00,47.42,47.42,47.31,47.37,19300.0,45.4862,45.4862,45.3807,45.4383,19300.0
2012-06-06 14:00:00,47.36,47.39,47.22,47.3,30600.0,45.4287,45.4574,45.2944,45.3711,30600.0
2012-06-06 14:30:00,47.29,47.44,47.24,47.28,55400.0,45.3615,45.5054,45.3136,45.3519,55400.0
2012-06-06 15:00:00,47.29,47.33,47.23,47.26,52200.0,45.3615,45.3999,45.304,45.3327,52200.0
2012-06-06 15:30:00,47.27,47.33,47.22,47.32,86000.0,45.3423,45.3999,45.2944,45.3903,86000.0
2012-06-07 09:30:00,47.54,47.77,47.28,47.31,57700.0,45.6013,45.8219,45.3519,45.3807,57700.0
2012-06-07 10:00:00,47.34,47.35,47.05,47.31,51200.0,45.4095,45.4191,45.1313,45.3807,51200.0
2012-06-07 10:30:00,47.31,47.31,46.94,47.06,79400.0,45.3807,45.3807,45.0258,45.1409,79400.0
2012-06-07 11:00:00,47.07,47.16,47.0,47.1,53400.0,45.1505,45.2368,45.0833,45.1793,53400.0
2012-06-07 11:30:00,47.08,47.18,47.04,47.15,22900.0,45.1601,45.256,45.1217,45.2272,22900.0
2012-06-07 12:00:00,47.14,47.26,47.14,47.16,30700.0,45.2176,45.3327,45.2176,45.2368,30700.0
2012-06-07 12:30:00,47.15,47.33,47.1,47.29,22900.0,45.2272,45.3999,45.1793,45.3615,22900.0
2012-06-07 13:00:00,47.29,47.29,47.14,47.19,57300.0,45.3615,45.3615,45.2176,45.2656,57300.0
2012-06-07 13:30:00,47.24,47.38,47.24,47.37,12300.0,45.3136,45.4478,45.3136,45.4383,12300.0
2012-06-07 14:00:00,47.37,47.5,47.37,47.48,23700.0,45.4383,45.563,45.4383,45.5438,23700.0
2012-06-07 14:30:00,47.5,47.5,47.29,47.37,55100.0,45.563,45.563,45.3615,45.4383,55100.0
2012-06-07 15:00:00,47.37,47.37,47.22,47.31,37600.0,45.4383,45.4383,45.2944,45.3807,37600.0
2012-06-07 15:30:00,47.31,47.31,47.08,47.1,72700.0,45.3807,45.3807,45.1601,45.1793,72700.0
2012-06-08 09:30:00,47.06,47.08,46.91,46.99,60800.0,45.1409,45.1601,44.997,45.0738,60800.0
2012-06-08 10:00:00,47.0,47.14,46.98,47.14,26300.0,45.0833,45.2176,45.0642,45.2176,26300.0
2012-06-08 10:30:00,47.16,47.4,47.16,47.38,27500.0,45.2368,45.467,45.2368,45.4478,27500.0
2012-06-08 11:00:00,47.36,47.37,47.22,47.3,21000.0,45.4287,45.4383,45.2944,45.3711,21000.0
2012-06-08 11:30:00,47.32,47.47,47.31,47.43,16800.0,45.3903,45.5342,45.3807,45.4958,16800.0
2012-06-08 12:00:00,47.45,47.5,47.38,47.48,28000.0,45.515,45.563,45.4478,45.5438,28000.0
2012-06-08 12:30:00,47.47,47.53,47.43,47.52,31900.0,45.5342,45.5917,45.4958,45.5821,31900.0
2012-06-08 13:00:00,47.53,47.55,47.48,47.5,30700.0,45.5917,45.6109,45.5438,45.563,30700.0
2012-06-08 13:30:00,47.49,47.54,47.44,47.44,52500.0,45.5534,45.6013,45.5054,45.5054,52500.0
2012-06-08 14:00:00,47.45,47.52,47.44,47.5,41800.0,45.515,45.5821,45.5054,45.563,41800.0
2012-06-08 14:30:00,47.51,47.54,47.44,47.49,46700.0,45.5725,45.6013,45.5054,45.5534,46700.0
2012-06-08 15:00:00,47.48,47.53,47.44,47.48,54000.0,45.5438,45.5917,45.5054,45.5438,54000.0
2012-06-08 15:30:00,47.48,47.6,47.44,47.6,179700.0,45.5438,45.6589,45.5054,45.6589,179700.0
2012-06-11 09:30:00,48.05,48.09,47.69,47.85,60500.0,46.0905,46.1289,45.7452,45.8987,60500.0
2012-06-11 10:00:00,47.85,47.97,47.77,47.84,38500.0,45.8987,46.0138,45.8219,45.8891,38500.0
2012-06-11 10:30:00,47.85,47.86,47.68,47.78,33400.0,45.8987,45.9083,45.7356,45.8315,33400.0
2012-06-11 11:00:00,47.79,47.81,47.68,47.79,73400.0,45.8411,45.8603,45.7356,45.8411,73400.0
2012-06-11 11:30:00,47.79,47.84,47.68,47.77,42200.0,45.8411,45.8891,45.7356,45.8219,42200.0
2012-06-11 12:00:00,47.76,47.83,47.76,47.81,30800.0,45.8124,45.8795,45.8124,45.8603,30800.0
2012-06-11 12:30:00,47.82,47.82,47.77,47.79,35600.0,45.8699,45.8699,45.8219,45.8411,35600.0
2012-06-11 13:00:00,47.79,47.83,47.77,47.8,41900.0,45.8411,45.8795,45.8219,45.8507,41900.0
2012-06-11 13:30:00,47.79,47.84,47.73,47.83,31500.0,45.8411,45.8891,45.7836,45.8795,31500.0
2012-06-11 14:00:00,47.83,47.83,47.73,47.73,48300.0,45.8795,45.8795,45.7836,45.7836,48300.0
2012-06-11 14:30:00,47.74,47.8,47.73,47.78,43500.0,45.7932,45.8507,45.7836,45.8315,43500.0
2012-06-11 15:00:00,47.79,47.81,47.72,47.78,53200.0,45.8411,45.8603,45.774,45.8315,53200.0
2012-06-11 15:30:00,47.78,47.82,47.55,47.57,102500.0,45.8315,45.8699,45.6109,45.6301,102500.0
2012-06-12 09:30:00,47.54,47.74,47.54,47.62,28100.0,45.6013,45.7932,45.6013,45.6781,28100.0
2012-06-12 10:00:00,47.66,47.7,47.48,47.58,37200.0,45.7164,45.7548,45.5438,45.6397,37200.0
2012-06-12 10:30:00,47.55,47.62,47.44,47.44,45300.0,45.6109,45.6781,45.5054,45.5054,45300.0
2012-06-12 11:00:00,47.4,47.6,47.4,47.57,43700.0,45.467,45.6589,45.467,45.6301,43700.0
2012-06-12 11:30:00,47.58,47.59,47.43,47.45,21900.0,45.6397,45.6493,45.4958,45.515,21900.0
2012-06-12 12:00:00,47.46,47.5,47.37,47.45,20000.0,45.5246,45.563,45.4383,45.515,20000.0
2012-06-12 12:30:00,47.42,47.47,47.35,47.46,16900.0,45.4862,45.5342,45.4191,45.5246,16900.0
2012-06-12 13:00:00,47.46,47.55,47.42,47.54,19700.0,45.5246,45.6109,45.4862,45.6013,19700.0
2012-06-12 13:30:00,47.53,47.59,47.48,47.5,13900.0,45.5917,45.6493,45.5438,45.563,13900.0
2012-06-12 14:00:00,47.5,47.56,47.47,47.55,12700.0,45.563,45.6205,45.5342,45.6109,12700.0
2012-06-12 14:30:00,47.56,47.6,47.47,47.53,34700.0,45.6205,45.6589,45.5342,45.5917,34700.0
2012-06-12 15:00:00,47.54,47.58,47.47,47.57,29600.0,45.6013,45.6397,45.5342,45.6301,29600.0
2012-06-12 15:30:00,47.57,47.6,47.42,47.42,71100.0,45.6301,45.6589,45.4862,45.4862,71100.0
2012-06-13 09:30:00,47.23,47.46,47.07,47.36,25200.0,45.304,45.5246,45.1505,45.4287,25200.0
2012-06-13 10:00:00,47.42,47.64,47.42,47.52,38700.0,45.4862,45.6972,45.4862,45.5821,38700.0
2012-06-13 10:30:00,47.54,47.75,47.52,47.65,50100.0,45.6013,45.8028,45.5821,45.7068,50100.0
2012-06-13 11:00:00,47.64,47.77,47.61,47.66,40200.0,45.6972,45.8219,45.6685,45.7164,40200.0
2012-06-13 11:30:00,47.66,47.75,47.6,47.71,27100.0,45.7164,45.8028,45.6589,45.7644,27100.0
2012-06-13 12:00:00,47.71,47.72,47.52,47.53,48300.0,45.7644,45.774,45.5821,45.5917,48300.0
2012-06-13 12:30:00,47.54,47.65,47.54,47.56,32400.0,45.6013,45.7068,45.6013,45.6205,32400.0
2012-06-13 13:00:00,47.56,47.7,47.52,47.64,45000.0,45.6205,45.7548,45.5821,45.6972,45000.0
2012-06-13 13:30:00,47.64,47.67,47.5,47.51,38600.0,45.6972,45.726,45.563,45.5725,38600.0
2012-06-13 14:00:00,47.51,47.66,47.51,47.59,49800.0,45.5725,45.7164,45.5725,45.6493,49800.0
2012-06-13 14:30:00,47.6,47.68,47.58,47.63,80600.0,45.6589,45.7356,45.6397,45.6877,80600.0
2012-06-13 15:00:00,47.62,47.68,47.53,47.57,91200.0,45.6781,45.7356,45.5917,45.6301,91200.0
2012-06-13 15:30:00,47.56,47.7,47.54,47.7,122400.0,45.6205,45.7548,45.6013,45.7548,122400.0
2012-06-14 09:30:00,47.75,47.92,47.68,47.92,29600.0,45.8028,45.9658,45.7356,45.9658,29600.0
2012-06-14 10:00:00,47.96,48.0,47.93,47.96,32900.0,46.0042,46.0426,45.9754,46.0042,32900.0
2012-06-14 10:30:00,47.96,48.0,47.82,47.96,26700.0,46.0042,46.0426,45.8699,46.0042,26700.0
2012-06-14 11:00:00,47.99,48.03,47.96,47.98,32100.0,46.033,46.0713,46.0042,46.0234,32100.0
2012-06-14 11:30:00,47.99,47.99,47.87,47.9,22900.0,46.033,46.033,45.9179,45.9466,22900.0
2012-06-14 12:00:00,47.93,47.99,47.85,47.92,84800.0,45.9754,46.033,45.8987,45.9658,84800.0
2012-06-14 12:30:00,47.92,47.97,47.89,47.94,36500.0,45.9658,46.0138,45.937,45.985,36500.0
2012-06-14 13:00:00,47.94,47.98,47.85,47.91,26700.0,45.985,46.0234,45.8987,45.9562,26700.0
2012-06-14 13:30:00,47.93,47.95,47.9,47.93,17300.0,45.9754,45.9946,45.9466,45.9754,17300.0
2012-06-14 14:00:00,47.92,47.98,47.8,47.85,32300.0,45.9658,46.0234,45.8507,45.8987,32300.0
2012-06-14 14:30:00,47.84,47.9,47.77,47.78,28300.0,45.8891,45.9466,45.8219,45.8315,28300.0
2012-06-14 15:00:00,47.77,48.01,47.77,47.87,84200.0,45.8219,46.0522,45.8219,45.9179,84200.0
2012-06-14 15:30:00,47.89,48.09,47.89,48.06,101300.0,45.937,46.1289,45.937,46.1001,101300.0
2012-06-15 09:30:00,48.34,48.37,48.01,48.14,143900.0,46.3687,46.3975,46.0522,46.1769,143900.0
2012-06-15 10:00:00,48.14,48.24,48.1,48.2,44400.0,46.1769,46.2728,46.1385,46.2344,44400.0
2012-06-15 10:30:00,48.21,48.33,48.16,48.3,54800.0,46.244,46.3591,46.196,46.3303,54800.0
2012-06-15 11:00:00,48.3,48.47,48.27,48.47,26200.0,46.3303,46.4934,46.3016,46.4934,26200.0
2012-06-15 11:30:00,48.45,48.53,48.38,48.43,28200.0,46.4742,46.551,46.4071,46.455,28200.0
2012-06-15 12:00:00,48.42,48.44,48.3,48.32,39700.0,46.4454,46.4646,46.3303,46.3495,39700.0
2012-06-15 12:30:00,48.3,48.36,48.25,48.3,43500.0,46.3303,46.3879,46.2824,46.3303,43500.0
2012-06-15 13:00:00,48.3,48.47,48.26,48.44,25900.0,46.3303,46.4934,46.292,46.4646,25900.0
2012-06-15 13:30:00,48.43,48.46,48.29,48.34,29500.0,46.455,46.4838,46.3207,46.3687,29500.0
2012-06-15 14:00:00,48.35,48.46,48.35,48.46,35300.0,46.3783,46.4838,46.3783,46.4838,35300.0
2012-06-15 14:30:00,48.47,48.54,48.39,48.51,52000.0,46.4934,46.5605,46.4167,46.5318,52000.0
2012-06-15 15:00:00,48.51,48.59,48.48,48.54,59400.0,46.5318,46.6085,46.503,46.5605,59400.0
2012-06-15 15:30:00,48.54,48.61,48.39,48.57,191000.0,46.5605,46.6277,46.4167,46.5893,191000.0
2012-06-18 09:30:00,48.54,48.74,48.16,48.71,83100.0,46.5605,46.7524,46.196,46.7236,83100.0
2012-06-18 10:00:00,48.68,48.93,48.61,48.91,85300.0,46.6948,46.9346,46.6277,46.9155,85300.0
2012-06-18 10:30:00,48.91,48.99,48.81,48.91,34600.0,46.9155,46.9922,46.8195,46.9155,34600.0
2012-06-18 11:00:00,48.91,48.98,48.89,48.92,27800.0,46.9155,46.9826,46.8963,46.925,27800.0
2012-06-18 11:30:00,48.94,48.95,48.84,48.91,22000.0,46.9442,46.9538,46.8483,46.9155,22000.0
2012-06-18 12:00:00,48.91,49.0,48.83,48.96,30200.0,46.9155,47.0018,46.8387,46.9634,30200.0
2012-06-18 12:30:00,48.97,48.97,48.87,48.88,28600.0,46.973,46.973,46.8771,46.8867,28600.0
2012-06-18 13:00:00,48.9,48.98,48.87,48.98,168100.0,46.9059,46.9826,46.8771,46.9826,168100.0
2012-06-18 13:30:00,48.98,49.0,48.92,48.98,36600.0,46.9826,47.0018,46.925,46.9826,36600.0
2012-06-18 14:00:00,48.98,49.0,48.94,48.99,32400.0,46.9826,47.0018,46.9442,46.9922,32400.0
2012-06-18 14:30:00,48.98,49.0,48.92,48.95,49700.0,46.9826,47.0018,46.925,46.9538,49700.0
2012-06-18 15:00:00,48.96,48.98,48.82,48.91,49600.0,46.9634,46.9826,46.8291,46.9155,49600.0
2012-06-18 15:30:00,48.91,48.93,48.82,48.86,83600.0,46.9155,46.9346,46.8291,46.8675,83600.0
2012-06-19 09:30:00,49.0,49.0,48.86,48.94,44200.0,47.0018,47.0018,46.8675,46.9442,44200.0
2012-06-19 10:00:00,48.94,48.95,48.84,48.91,58500.0,46.9442,46.9538,46.8483,46.9155,58500.0
2012-06-19 10:30:00,48.91,48.95,48.89,48.93,50100.0,46.9155,46.9538,46.8963,46.9346,50100.0
2012-06-19 11:00:00,48.94,48.94,48.85,48.9,48700.0,46.9442,46.9442,46.8579,46.9059,48700.0
2012-06-19 11:30:00,48.89,48.94,48.87,48.87,65000.0,46.8963,46.9442,46.8771,46.8771,65000.0
2012-06-19 12:00:00,48.88,48.94,48.8,48.91,46400.0,46.8867,46.9442,46.8099,46.9155,46400.0
2012-06-19 12:30:00,48.92,49.0,48.88,49.0,129500.0,46.925,47.0018,46.8867,47.0018,129500.0
2012-06-19 13:00:00,49.0,49.02,48.95,48.98,108800.0,47.0018,47.021,46.9538,46.9826,108800.0
2012-06-19 13:30:00,48.98,49.18,48.96,49.14,41300.0,46.9826,47.1744,46.9634,47.1361,41300.0
2012-06-19 14:00:00,49.15,49.16,49.06,49.12,37700.0,47.1457,47.1553,47.0593,47.1169,37700.0
2012-06-19 14:30:00,49.13,49.25,49.05,49.23,40200.0,47.1265,47.2416,47.0497,47.2224,40200.0
2012-06-19 15:00:00,49.24,49.25,49.04,49.05,67600.0,47.232,47.2416,47.0402,47.0497,67600.0
2012-06-19 15:30:00,49.05,49.07,48.98,49.03,158700.0,47.0497,47.0689,46.9826,47.0306,158700.0
2012-06-20 09:30:00,49.25,49.25,48.61,48.81,47200.0,47.2416,47.2416,46.6277,46.8195,47200.0
2012-06-20 10:00:00,48.85,48.85,48.56,48.65,70200.0,46.8579,46.8579,46.5797,46.6661,70200.0
2012-06-20 10:30:00,48.64,48.65,48.55,48.57,44700.0,46.6565,46.6661,46.5701,46.5893,44700.0
2012-06-20 11:00:00,48.58,48.72,48.57,48.6,42900.0,46.5989,46.7332,46.5893,46.6181,42900.0
2012-06-20 11:30:00,48.6,48.6,48.55,48.58,74600.0,46.6181,46.6181,46.5701,46.5989,74600.0
2012-06-20 12:00:00,48.57,48.61,48.5,48.53,44600.0,46.5893,46.6277,46.5222,46.551,44600.0
2012-06-20 12:30:00,48.54,48.56,48.32,48.37,59700.0,46.5605,46.5797,46.3495,46.3975,59700.0
2012-06-20 13:00:00,48.37,48.48,48.36,48.41,70300.0,46.3975,46.503,46.3879,46.4358,70300.0
2012-06-20 13:30:00,48.47,48.49,48.35,48.38,52200.0,46.4934,46.5126,46.3783,46.4071,52200.0
2012-06-20 14:00:00,48.37,48.37,48.07,48.13,100300.0,46.3975,46.3975,46.1097,46.1673,100300.0
2012-06-20 14:30:00,48.14,48.19,47.92,47.99,115200.0,46.1769,46.2248,45.9658,46.033,115200.0
2012-06-20 15:00:00,47.99,48.23,47.97,48.2,131100.0,46.033,46.2632,46.0138,46.2344,131100.0
2012-06-20 15:30:00,48.2,48.43,48.16,48.43,188700.0,46.2344,46.455,46.196,46.455,188700.0
2012-06-21 09:30:00,48.38,48.51,48.27,48.43,27800.0,46.4071,46.5318,46.3016,46.455,27800.0
2012-06-21 10:00:00,48.43,48.76,48.28,48.75,43000.0,46.455,46.7716,46.3111,46.762,43000.0
2012-06-21 10:30:00,48.74,48.93,48.69,48.91,107400.0,46.7524,46.9346,46.7044,46.9155,107400.0
2012-06-21 11:00:00,48.92,48.93,48.69,48.73,26900.0,46.925,46.9346,46.7044,46.7428,26900.0
2012-06-21 11:30:00,48.74,48.82,48.62,48.66,82600.0,46.7524,46.8291,46.6373,46.6756,82600.0
2012-06-21 12:00:00,48.65,48.67,48.43,48.44,15600.0,46.6661,46.6852,46.455,46.4646,15600.0
2012-06-21 12:30:00,48.42,48.51,48.41,48.5,25100.0,46.4454,46.5318,46.4358,46.5222,25100.0
2012-06-21 13:00:00,48.5,48.54,48.39,48.54,95400.0,46.5222,46.5605,46.4167,46.5605,95400.0
2012-06-21 13:30:00,48.52,48.54,48.36,48.44,37400.0,46.5414,46.5605,46.3879,46.4646,37400.0
2012-06-21 14:00:00,48.44,48.45,48.36,48.42,70800.0,46.4646,46.4742,46.3879,46.4454,70800.0
2012-06-21 14:30:00,48.42,48.45,48.36,48.38,61900.0,46.4454,46.4742,46.3879,46.4071,61900.0
2012-06-21 15:00:00,48.38,48.44,48.32,48.4,76000.0,46.4071,46.4646,46.3495,46.4263,76000.0
2012-06-21 15:30:00,48.4,48.47,48.35,48.43,192700.0,46.4263,46.4934,46.3783,46.455,192700.0
2012-06-22 09:30:00,48.4,48.63,48.37,48.46,74800.0,46.4263,46.6469,46.3975,46.4838,74800.0
2012-06-22 10:00:00,48.49,48.56,48.37,48.37,40200.0,46.5126,46.5797,46.3975,46.3975,40200.0
2012-06-22 10:30:00,48.39,48.55,48.38,48.49,33200.0,46.4167,46.5701,46.4071,46.5126,33200.0
2012-06-22 11:00:00,48.49,48.54,48.47,48.5,22700.0,46.5126,46.5605,46.4934,46.5222,22700.0
2012-06-22 11:30:00,48.5,48.51,48.36,48.41,55500.0,46.5222,46.5318,46.3879,46.4358,55500.0
2012-06-22 12:00:00,48.41,48.5,48.38,48.48,25700.0,46.4358,46.5222,46.4071,46.503,25700.0
2012-06-22 12:30:00,48.47,48.47,48.39,48.43,15800.0,46.4934,46.4934,46.4167,46.455,15800.0
2012-06-22 13:00:00,48.43,48.45,48.24,48.27,87900.0,46.455,46.4742,46.2728,46.3016,87900.0
2012-06-22 13:30:00,48.28,48.28,48.06,48.07,37400.0,46.3111,46.3111,46.1001,46.1097,37400.0
2012-06-22 14:00:00,48.07,48.33,48.04,48.16,66900.0,46.1097,46.3591,46.0809,46.196,66900.0
2012-06-22 14:30:00,48.17,48.36,48.12,48.33,57700.0,46.2056,46.3879,46.1577,46.3591,57700.0
2012-06-22 15:00:00,48.33,48.4,48.24,48.25,74800.0,46.3591,46.4263,46.2728,46.2824,74800.0
2012-06-22 15:30:00,48.25,48.31,48.02,48.05,231000.0,46.2824,46.3399,46.0617,46.0905,231000.0
2012-06-25 09:30:00,47.61,47.81,47.54,47.58,82100.0,45.6685,45.8603,45.6013,45.6397,82100.0
2012-06-25 10:00:00,47.57,47.83,47.57,47.73,46600.0,45.6301,45.8795,45.6301,45.7836,46600.0
2012-06-25 10:30:00,47.73,47.91,47.73,47.89,50500.0,45.7836,45.9562,45.7836,45.937,50500.0
2012-06-25 11:00:00,47.9,47.97,47.88,47.92,32000.0,45.9466,46.0138,45.9275,45.9658,32000.0
2012-06-25 11:30:00,47.91,47.94,47.84,47.9,50900.0,45.9562,45.985,45.8891,45.9466,50900.0
2012-06-25 12:00:00,47.91,47.91,47.84,47.85,22700.0,45.9562,45.9562,45.8891,45.8987,22700.0
2012-06-25 12:30:00,47.85,47.88,47.83,47.88,11300.0,45.8987,45.9275,45.8795,45.9275,11300.0
2012-06-25 13:00:00,47.86,47.89,47.84,47.87,17000.0,45.9083,45.937,45.8891,45.9179,17000.0
2012-06-25 13:30:00,47.87,47.91,47.68,47.68,72500.0,45.9179,45.9562,45.7356,45.7356,72500.0
2012-06-25 14:00:00,47.69,47.74,47.63,47.65,24400.0,45.7452,45.7932,45.6877,45.7068,24400.0
2012-06-25 14:30:00,47.62,47.63,47.43,47.5,41300.0,45.6781,45.6877,45.4958,45.563,41300.0
2012-06-25 15:00:00,47.5,47.5,47.41,47.44,59900.0,45.563,45.563,45.4766,45.5054,59900.0
2012-06-25 15:30:00,47.45,47.45,47.26,47.36,157800.0,45.515,45.515,45.3327,45.4287,157800.0
2012-06-26 09:30:00,47.51,47.67,47.29,47.29,33500.0,45.5725,45.726,45.3615,45.3615,33500.0
2012-06-26 10:00:00,47.29,47.39,47.09,47.27,48000.0,45.3615,45.4574,45.1697,45.3423,48000.0
2012-06-26 10:30:00,47.27,47.37,47.09,47.09,32200.0,45.3423,45.4383,45.1697,45.1697,32200.0
2012-06-26 11:00:00,47.1,47.13,47.01,47.09,27500.0,45.1793,45.208,45.0929,45.1697,27500.0
2012-06-26 11:30:00,47.08,47.29,47.08,47.25,20800.0,45.1601,45.3615,45.1601,45.3231,20800.0
2012-06-26 12:00:00,47.24,47.34,47.24,47.27,39100.0,45.3136,45.4095,45.3136,45.3423,39100.0
2012-06-26 12:30:00,47.27,47.45,47.27,47.43,15900.0,45.3423,45.515,45.3423,45.4958,15900.0
2012-06-26 13:00:00,47.43,47.49,47.42,47.46,28600.0,45.4958,45.5534,45.4862,45.5246,28600.0
2012-06-26 13:30:00,47.46,47.49,47.26,47.26,108600.0,45.5246,45.5534,45.3327,45.3327,108600.0
2012-06-26 14:00:00,47.25,47.37,47.25,47.3,28000.0,45.3231,45.4383,45.3231,45.3711,28000.0
2012-06-26 14:30:00,47.3,47.43,47.28,47.41,65100.0,45.3711,45.4958,45.3519,45.4766,65100.0
2012-06-26 15:00:00,47.41,47.57,47.41,47.54,33300.0,45.4766,45.6301,45.4766,45.6013,33300.0
2012-06-26 15:30:00,47.53,47.61,47.5,47.58,74700.0,45.5917,45.6685,45.563,45.6397,74700.0
2012-06-27 09:30:00,47.46,47.99,47.46,47.93,29700.0,45.5246,46.033,45.5246,45.9754,29700.0
2012-06-27 10:00:00,47.93,48.21,47.93,48.19,35700.0,45.9754,46.244,45.9754,46.2248,35700.0
2012-06-27 10:30:00,48.19,48.34,48.12,48.31,44400.0,46.2248,46.3687,46.1577,46.3399,44400.0
2012-06-27 11:00:00,48.32,48.4,48.21,48.26,35400.0,46.3495,46.4263,46.244,46.292,35400.0
2012-06-27 11:30:00,48.27,48.35,48.22,48.32,26700.0,46.3016,46.3783,46.2536,46.3495,26700.0
2012-06-27 12:00:00,48.31,48.47,48.3,48.47,26900.0,46.3399,46.4934,46.3303,46.4934,26900.0
2012-06-27 12:30:00,48.42,48.56,48.4,48.54,38000.0,46.4454,46.5797,46.4263,46.5605,38000.0
2012-06-27 13:00:00,48.55,48.58,48.33,48.37,82900.0,46.5701,46.5989,46.3591,46.3975,82900.0
2012-06-27 13:30:00,48.37,48.39,48.29,48.35,31800.0,46.3975,46.4167,46.3207,46.3783,31800.0
2012-06-27 14:00:00,48.36,48.37,48.24,48.24,29000.0,46.3879,46.3975,46.2728,46.2728,29000.0
2012-06-27 14:30:00,48.24,48.39,48.24,48.33,49300.0,46.2728,46.4167,46.2728,46.3591,49300.0
2012-06-27 15:00:00,48.33,48.56,48.32,48.49,51800.0,46.3591,46.5797,46.3495,46.5126,51800.0
2012-06-27 15:30:00,48.49,48.51,48.37,48.38,78100.0,46.5126,46.5318,46.3975,46.4071,78100.0
2012-06-28 09:30:00,48.1,48.23,47.99,48.19,50300.0,46.1385,46.2632,46.033,46.2248,50300.0
2012-06-28 10:00:00,48.12,48.3,48.03,48.25,28200.0,46.1577,46.3303,46.0713,46.2824,28200.0
2012-06-28 10:30:00,48.25,48.25,47.8,47.8,31400.0,46.2824,46.2824,45.8507,45.8507,31400.0
2012-06-28 11:00:00,47.8,47.98,47.73,47.89,67000.0,45.8507,46.0234,45.7836,45.937,67000.0
2012-06-28 11:30:00,47.9,47.98,47.85,47.97,41000.0,45.9466,46.0234,45.8987,46.0138,41000.0
2012-06-28 12:00:00,47.99,48.0,47.87,47.95,37800.0,46.033,46.0426,45.9179,45.9946,37800.0
2012-06-28 12:30:00,47.95,48.04,47.92,48.01,198700.0,45.9946,46.0809,45.9658,46.0522,198700.0
2012-06-28 13:00:00,48.0,48.0,47.9,47.93,13900.0,46.0426,46.0426,45.9466,45.9754,13900.0
2012-06-28 13:30:00,47.93,47.96,47.9,47.91,13300.0,45.9754,46.0042,45.9466,45.9562,13300.0
2012-06-28 14:00:00,47.9,47.94,47.84,47.87,23400.0,45.9466,45.985,45.8891,45.9179,23400.0
2012-06-28 14:30:00,47.86,47.92,47.56,47.63,48200.0,45.9083,45.9658,45.6205,45.6877,48200.0
2012-06-28 15:00:00,47.66,47.77,47.64,47.7,70800.0,45.7164,45.8219,45.6972,45.7548,70800.0
2012-06-28 15:30:00,47.7,48.03,47.7,47.89,114600.0,45.7548,46.0713,45.7548,45.937,114600.0
2012-06-29 09:30:00,48.34,48.66,48.2,48.56,48700.0,46.3687,46.6756,46.2344,46.5797,48700.0
2012-06-29 10:00:00,48.6,48.87,48.54,48.85,56800.0,46.6181,46.8771,46.5605,46.8579,56800.0
2012-06-29 10:30:00,48.85,48.86,48.79,48.84,34100.0,46.8579,46.8675,46.8003,46.8483,34100.0
2012-06-29 11:00:00,48.85,48.94,48.85,48.94,23000.0,46.8579,46.9442,46.8579,46.9442,23000.0
2012-06-29 11:30:00,48.95,49.09,48.94,49.08,28000.0,46.9538,47.0881,46.9442,47.0785,28000.0
2012-06-29 12:00:00,49.07,49.24,49.04,49.23,43500.0,47.0689,47.232,47.0402,47.2224,43500.0
2012-06-29 12:30:00,49.23,49.29,49.22,49.23,54900.0,47.2224,47.28,47.2128,47.2224,54900.0
2012-06-29 13:00:00,49.23,49.23,49.06,49.07,69000.0,47.2224,47.2224,47.0593,47.0689,69000.0
2012-06-29 13:30:00,49.07,49.17,49.05,49.16,31600.0,47.0689,47.1649,47.0497,47.1553,31600.0
2012-06-29 14:00:00,49.16,49.18,49.09,49.16,38500.0,47.1553,47.1744,47.0881,47.1553,38500.0
2012-06-29 14:30:00,49.17,49.28,49.17,49.26,128400.0,47.1649,47.2704,47.1649,47.2512,128400.0
2012-06-29 15:00:00,49.26,49.26,49.19,49.2,53400.0,47.2512,47.2512,47.184,47.1936,53400.0
2012-06-29 15:30:00,49.21,49.34,49.2,49.25,243500.0,47.2032,47.3279,47.1936,47.2416,243500.0
2012-07-02 09:30:00,49.03,49.35,49.03,49.26,155000.0,47.0306,47.3375,47.0306,47.2512,155000.0
2012-07-02 10:00:00,49.22,49.26,49.05,49.13,51800.0,47.2128,47.2512,47.0497,47.1265,51800.0
2012-07-02 10:30:00,49.13,49.25,49.1,49.19,52600.0,47.1265,47.2416,47.0977,47.184,52600.0
2012-07-02 11:00:00,49.2,49.54,49.18,49.54,54200.0,47.1936,47.5198,47.1744,47.5198,54200.0
2012-07-02 11:30:00,49.53,49.71,49.53,49.7,34000.0,47.5102,47.6828,47.5102,47.6732,34000.0
2012-07-02 12:00:00,49.69,49.76,49.68,49.72,29200.0,47.6636,47.7308,47.6541,47.6924,29200.0
2012-07-02 12:30:00,49.72,49.88,49.7,49.86,30900.0,47.6924,47.8459,47.6732,47.8267,30900.0
2012-07-02 13:00:00,49.85,49.92,49.84,49.87,39000.0,47.8171,47.8843,47.8075,47.8363,39000.0
2012-07-02 13:30:00,49.87,49.99,49.86,49.98,44700.0,47.8363,47.9514,47.8267,47.9418,44700.0
2012-07-02 14:00:00,49.98,50.0,49.96,49.99,97400.0,47.9418,47.961,47.9226,47.9514,97400.0
2012-07-02 14:30:00,49.99,50.08,49.97,50.03,107600.0,47.9514,48.0377,47.9322,47.9898,107600.0
2012-07-02 15:00:00,50.02,50.04,49.92,50.03,75300.0,47.9802,47.9994,47.8843,47.9898,75300.0
2012-07-02 15:30:00,50.04,50.17,49.95,50.17,104500.0,47.9994,48.1241,47.913,48.1241,104500.0
2012-07-03 09:30:00,50.29,50.35,49.98,49.98,35800.0,48.2392,48.2967,47.9418,47.9418,35800.0
2012-07-03 10:00:00,50.0,50.08,49.9,50.05,29100.0,47.961,48.0377,47.8651,48.009,29100.0
2012-07-03 10:30:00,50.05,50.28,50.05,50.14,31400.0,48.009,48.2296,48.009,48.0953,31400.0
2012-07-03 11:00:00,50.13,50.34,50.1,50.34,28100.0,48.0857,48.2871,48.0569,48.2871,28100.0
2012-07-03 11:30:00,50.34,50.42,50.27,50.37,30200.0,48.2871,48.3639,48.22,48.3159,30200.0
2012-07-03 12:00:00,50.38,50.39,50.19,50.31,52200.0,48.3255,48.3351,48.1433,48.2584,52200.0
2012-07-03 12:30:00,50.31,50.31,49.97,50.08,109500.0,48.2584,48.2584,47.9322,48.0377,109500.0
2012-07-05 09:30:00,49.98,50.45,49.8,50.19,63500.0,47.9418,48.3927,47.7692,48.1433,63500.0
2012-07-05 10:00:00,50.2,50.4,50.15,50.33,72400.0,48.1528,48.3447,48.1049,48.2775,72400.0
2012-07-05 10:30:00,50.36,50.66,50.28,50.55,58900.0,48.3063,48.5941,48.2296,48.4886,58900.0
2012-07-05 11:00:00,50.57,50.57,50.36,50.39,51400.0,48.5078,48.5078,48.3063,48.3351,51400.0
2012-07-05 11:30:00,50.39,50.49,50.29,50.49,79800.0,48.3351,48.431,48.2392,48.431,79800.0
2012-07-05 12:00:00,50.48,50.57,50.29,50.31,122400.0,48.4214,48.5078,48.2392,48.2584,122400.0
2012-07-05 12:30:00,50.32,50.34,49.95,50.14,88800.0,48.268,48.2871,47.913,48.0953,88800.0
2012-07-05 13:00:00,50.15,50.22,49.92,50.08,53600.0,48.1049,48.172,47.8843,48.0377,53600.0
2012-07-05 13:30:00,50.07,50.15,50.0,50.04,34100.0,48.0281,48.1049,47.961,47.9994,34100.0
2012-07-05 14:00:00,50.03,50.17,50.02,50.14,22200.0,47.9898,48.1241,47.9802,48.0953,22200.0
2012-07-05 14:30:00,50.14,50.14,50.0,50.01,59600.0,48.0953,48.0953,47.961,47.9706,59600.0
2012-07-05 15:00:00,50.0,50.04,49.98,50.03,88700.0,47.961,47.9994,47.9418,47.9898,88700.0
2012-07-05 15:30:00,50.03,50.06,49.86,49.88,143500.0,47.9898,48.0186,47.8267,47.8459,143500.0
2012-07-06 09:30:00,49.74,49.96,49.44,49.94,37000.0,47.7116,47.9226,47.4238,47.9035,37000.0
2012-07-06 10:00:00,49.94,49.94,49.31,49.41,65700.0,47.9035,47.9035,47.2991,47.3951,65700.0
2012-07-06 10:30:00,49.41,49.58,49.31,49.57,43000.0,47.3951,47.5581,47.2991,47.5485,43000.0
2012-07-06 11:00:00,49.56,49.65,49.53,49.61,35300.0,47.5389,47.6253,47.5102,47.5869,35300.0
2012-07-06 11:30:00,49.6,49.72,49.6,49.72,27600.0,47.5773,47.6924,47.5773,47.6924,27600.0
2012-07-06 12:00:00,49.7,49.75,49.66,49.66,33700.0,47.6732,47.7212,47.6349,47.6349,33700.0
2012-07-06 12:30:00,49.68,49.76,49.67,49.7,13100.0,47.6541,47.7308,47.6445,47.6732,13100.0
2012-07-06 13:00:00,49.7,49.73,49.65,49.71,22500.0,47.6732,47.702,47.6253,47.6828,22500.0
2012-07-06 13:30:00,49.71,49.73,49.68,49.68,22300.0,47.6828,47.702,47.6541,47.6541,22300.0
2012-07-06 14:00:00,49.69,49.7,49.48,49.51,58600.0,47.6636,47.6732,47.4622,47.491,58600.0
2012-07-06 14:30:00,49.52,49.65,49.51,49.57,66800.0,47.5006,47.6253,47.491,47.5485,66800.0
2012-07-06 15:00:00,49.57,49.73,49.57,49.71,50600.0,47.5485,47.702,47.5485,47.6828,50600.0
2012-07-06 15:30:00,49.74,49.74,49.54,49.67,66800.0,47.7116,47.7116,47.5198,47.6445,66800.0
2012-07-09 09:30:00,49.64,49.66,49.41,49.49,18800.0,47.6157,47.6349,47.3951,47.4718,18800.0
2012-07-09 10:00:00,49.51,49.55,49.16,49.16,29100.0,47.491,47.5294,47.1553,47.1553,29100.0
2012-07-09 10:30:00,49.22,49.38,49.17,49.37,52100.0,47.2128,47.3663,47.1649,47.3567,52100.0
2012-07-09 11:00:00,49.34,49.59,49.34,49.59,16000.0,47.3279,47.5677,47.3279,47.5677,16000.0
2012-07-09 11:30:00,49.59,49.62,49.53,49.53,8200.0,47.5677,47.5965,47.5102,47.5102,8200.0
2012-07-09 12:00:00,49.53,49.63,49.5,49.6,17100.0,47.5102,47.6061,47.4814,47.5773,17100.0
2012-07-09 12:30:00,49.6,49.66,49.6,49.65,7400.0,47.5773,47.6349,47.5773,47.6253,7400.0
2012-07-09 13:00:00,49.67,49.76,49.66,49.73,11300.0,47.6445,47.7308,47.6349,47.702,11300.0
2012-07-09 13:30:00,49.72,49.82,49.64,49.8,18900.0,47.6924,47.7883,47.6157,47.7692,18900.0
2012-07-09 14:00:00,49.79,49.81,49.6,49.61,14200.0,47.7596,47.7788,47.5773,47.5869,14200.0
2012-07-09 14:30:00,49.61,49.7,49.59,49.68,40600.0,47.5869,47.6732,47.5677,47.6541,40600.0
2012-07-09 15:00:00,49.67,49.86,49.67,49.85,86100.0,47.6445,47.8267,47.6445,47.8171,86100.0
2012-07-09 15:30:00,49.84,49.84,49.72,49.73,58900.0,47.8075,47.8075,47.6924,47.702,58900.0
2012-07-10 09:30:00,49.79,49.97,49.67,49.76,20700.0,47.7596,47.9322,47.6445,47.7308,20700.0
2012-07-10 10:00:00,49.76,49.76,49.51,49.53,32500.0,47.7308,47.7308,47.491,47.5102,32500.0
2012-07-10 10:30:00,49.53,49.69,49.52,49.64,20100.0,47.5102,47.6636,47.5006,47.6157,20100.0
2012-07-10 11:00:00,49.64,49.73,49.56,49.73,47000.0,47.6157,47.702,47.5389,47.702,47000.0
2012-07-10 11:30:00,49.7,49.95,49.7,49.88,53000.0,47.6732,47.913,47.6732,47.8459,53000.0
2012-07-10 12:00:00,49.88,49.95,49.75,49.94,34000.0,47.8459,47.913,47.7212,47.9035,34000.0
2012-07-10 12:30:00,49.93,50.06,49.93,50.06,22400.0,47.8939,48.0186,47.8939,48.0186,22400.0
2012-07-10 13:00:00,50.07,50.08,49.84,49.86,25400.0,48.0281,48.0377,47.8075,47.8267,25400.0
2012-07-10 13:30:00,49.86,49.89,49.79,49.84,27600.0,47.8267,47.8555,47.7596,47.8075,27600.0
2012-07-10 14:00:00,49.83,49.93,49.73,49.77,41200.0,47.7979,47.8939,47.702,47.7404,41200.0
2012-07-10 14:30:00,49.76,49.87,49.69,49.83,74500.0,47.7308,47.8363,47.6636,47.7979,74500.0
2012-07-10 15:00:00,49.82,49.86,49.7,49.75,55400.0,47.7883,47.8267,47.6732,47.7212,55400.0
2012-07-10 15:30:00,49.76,49.83,49.67,49.81,97500.0,47.7308,47.7979,47.6445,47.7788,97500.0
2012-07-11 09:30:00,49.86,49.96,49.59,49.84,37500.0,47.8267,47.9226,47.5677,47.8075,37500.0
2012-07-11 10:00:00,49.78,49.86,49.49,49.49,34100.0,47.75,47.8267,47.4718,47.4718,34100.0
2012-07-11 10:30:00,49.49,49.51,49.43,49.49,33200.0,47.4718,47.491,47.4142,47.4718,33200.0
2012-07-11 11:00:00,49.5,49.54,49.33,49.35,27900.0,47.4814,47.5198,47.3183,47.3375,27900.0
2012-07-11 11:30:00,49.34,49.37,49.31,49.33,20800.0,47.3279,47.3567,47.2991,47.3183,20800.0
2012-07-11 12:00:00,49.34,49.39,49.32,49.39,15900.0,47.3279,47.3759,47.3087,47.3759,15900.0
2012-07-11 12:30:00,49.43,49.57,49.41,49.52,31900.0,47.4142,47.5485,47.3951,47.5006,31900.0
2012-07-11 13:00:00,49.52,49.53,49.42,49.53,16700.0,47.5006,47.5102,47.4047,47.5102,16700.0
2012-07-11 13:30:00,49.53,49.61,49.44,49.59,17600.0,47.5102,47.5869,47.4238,47.5677,17600.0
2012-07-11 14:00:00,49.59,49.63,49.49,49.56,32300.0,47.5677,47.6061,47.4718,47.5389,32300.0
2012-07-11 14:30:00,49.54,49.6,49.53,49.53,34100.0,47.5198,47.5773,47.5102,47.5102,34100.0
2012-07-11 15:00:00,49.54,49.62,49.53,49.6,29800.0,47.5198,47.5965,47.5102,47.5773,29800.0
2012-07-11 15:30:00,49.6,49.79,49.55,49.78,64000.0,47.5773,47.7596,47.5294,47.75,64000.0
2012-07-12 09:30:00,49.47,49.65,49.38,49.59,23600.0,47.4526,47.6253,47.3663,47.5677,23600.0
2012-07-12 10:00:00,49.57,49.58,49.42,49.45,52000.0,47.5485,47.5581,47.4047,47.4334,52000.0
2012-07-12 10:30:00,49.45,49.69,49.45,49.69,56000.0,47.4334,47.6636,47.4334,47.6636,56000.0
2012-07-12 11:00:00,49.68,49.76,49.58,49.73,28800.0,47.6541,47.7308,47.5581,47.702,28800.0
2012-07-12 11:30:00,49.73,49.98,49.71,49.92,18900.0,47.702,47.9418,47.6828,47.8843,18900.0
2012-07-12 12:00:00,49.93,49.95,49.48,49.7,243100.0,47.8939,47.913,47.4622,47.6732,243100.0
2012-07-12 12:30:00,49.68,49.85,49.68,49.85,21800.0,47.6541,47.8171,47.6541,47.8171,21800.0
2012-07-12 13:00:00,49.84,49.93,49.79,49.83,24700.0,47.8075,47.8939,47.7596,47.7979,24700.0
2012-07-12 13:30:00,49.84,49.86,49.58,49.63,88200.0,47.8075,47.8267,47.5581,47.6061,88200.0
2012-07-12 14:00:00,49.61,49.7,49.59,49.69,29000.0,47.5869,47.6732,47.5677,47.6636,29000.0
2012-07-12 14:30:00,49.67,49.81,49.67,49.78,102500.0,47.6445,47.7788,47.6445,47.75,102500.0
2012-07-12 15:00:00,49.79,49.89,49.78,49.83,37500.0,47.7596,47.8555,47.75,47.7979,37500.0
2012-07-12 15:30:00,49.82,49.9,49.79,49.83,97600.0,47.7883,47.8651,47.7596,47.7979,97600.0
2012-07-13 09:30:00,49.88,50.07,49.88,50.01,20600.0,47.8459,48.0281,47.8459,47.9706,20600.0
2012-07-13 10:00:00,50.01,50.1,49.96,50.08,35800.0,47.9706,48.0569,47.9226,48.0377,35800.0
2012-07-13 10:30:00,50.08,50.42,50.07,50.42,28900.0,48.0377,48.3639,48.0281,48.3639,28900.0
2012-07-13 11:00:00,50.4,50.57,50.39,50.5,18000.0,48.3447,48.5078,48.3351,48.4406,18000.0
2012-07-13 11:30:00,50.51,50.63,50.5,50.62,26600.0,48.4502,48.5653,48.4406,48.5557,26600.0
2012-07-13 12:00:00,50.62,50.63,50.44,50.44,31800.0,48.5557,48.5653,48.3831,48.3831,31800.0
2012-07-13 12:30:00,50.45,50.45,50.37,50.39,25200.0,48.3927,48.3927,48.3159,48.3351,25200.0
2012-07-13 13:00:00,50.39,50.49,50.38,50.46,18100.0,48.3351,48.431,48.3255,48.4022,18100.0
2012-07-13 13:30:00,50.46,50.47,50.38,50.39,18900.0,48.4022,48.4118,48.3255,48.3351,18900.0
2012-07-13 14:00:00,50.39,50.46,50.34,50.45,23500.0,48.3351,48.4022,48.2871,48.3927,23500.0
2012-07-13 14:30:00,50.45,50.59,50.38,50.51,42200.0,48.3927,48.5269,48.3255,48.4502,42200.0
2012-07-13 15:00:00,50.53,50.64,50.52,50.59,27100.0,48.4694,48.5749,48.4598,48.5269,27100.0
2012-07-13 15:30:00,50.59,50.72,50.53,50.64,70200.0,48.5269,48.6516,48.4694,48.5749,70200.0
2012-07-16 09:30:00,50.47,50.67,50.22,50.25,35200.0,48.4118,48.6037,48.172,48.2008,35200.0
2012-07-16 10:00:00,50.25,50.36,50.16,50.36,30800.0,48.2008,48.3063,48.1145,48.3063,30800.0
2012-07-16 10:30:00,50.39,50.55,50.35,50.4,25500.0,48.3351,48.4886,48.2967,48.3447,25500.0
2012-07-16 11:00:00,50.4,50.43,50.35,50.36,34900.0,48.3447,48.3735,48.2967,48.3063,34900.0
2012-07-16 11:30:00,50.36,50.37,50.29,50.32,23800.0,48.3063,48.3159,48.2392,48.268,23800.0
2012-07-16 12:00:00,50.31,50.34,50.26,50.29,22200.0,48.2584,48.2871,48.2104,48.2392,22200.0
2012-07-16 12:30:00,50.28,50.31,50.16,50.18,19500.0,48.2296,48.2584,48.1145,48.1337,19500.0
2012-07-16 13:00:00,50.17,50.17,50.04,50.04,18600.0,48.1241,48.1241,47.9994,47.9994,18600.0
2012-07-16 13:30:00,50.05,50.06,49.99,50.02,23200.0,48.009,48.0186,47.9514,47.9802,23200.0
2012-07-16 14:00:00,50.01,50.08,49.95,50.0,53200.0,47.9706,48.0377,47.913,47.961,53200.0
2012-07-16 14:30:00,50.01,50.11,49.99,50.11,54000.0,47.9706,48.0665,47.9514,48.0665,54000.0
2012-07-16 15:00:00,50.1,50.22,50.04,50.17,91000.0,48.0569,48.172,47.9994,48.1241,91000.0
2012-07-16 15:30:00,50.17,50.21,49.94,50.01,161800.0,48.1241,48.1624,47.9035,47.9706,161800.0
2012-07-17 09:30:00,50.26,50.51,50.07,50.34,28000.0,48.2104,48.4502,48.0281,48.2871,28000.0
2012-07-17 10:00:00,50.34,50.34,50.22,50.28,22700.0,48.2871,48.2871,48.172,48.2296,22700.0
2012-07-17 10:30:00,50.3,50.31,50.21,50.29,35700.0,48.2488,48.2584,48.1624,48.2392,35700.0
2012-07-17 11:00:00,50.29,50.53,50.28,50.49,51600.0,48.2392,48.4694,48.2296,48.431,51600.0
2012-07-17 11:30:00,50.51,50.67,50.5,50.63,34700.0,48.4502,48.6037,48.4406,48.5653,34700.0
2012-07-17 12:00:00,50.65,50.75,50.6,50.73,43800.0,48.5845,48.6804,48.5365,48.6612,43800.0
2012-07-17 12:30:00,50.73,50.75,50.63,50.63,26200.0,48.6612,48.6804,48.5653,48.5653,26200.0
2012-07-17 13:00:00,50.62,50.78,50.61,50.77,14600.0,48.5557,48.7092,48.5461,48.6996,14600.0
2012-07-17 13:30:00,50.78,50.8,50.65,50.73,23800.0,48.7092,48.7284,48.5845,48.6612,23800.0
2012-07-17 14:00:00,50.73,50.92,50.71,50.85,27400.0,48.6612,48.8435,48.642,48.7763,27400.0
2012-07-17 14:30:00,50.88,50.93,50.71,50.8,37800.0,48.8051,48.8531,48.642,48.7284,37800.0
2012-07-17 15:00:00,50.81,50.86,50.76,50.8,43800.0,48.738,48.7859,48.69,48.7284,43800.0
2012-07-17 15:30:00,50.8,50.97,50.67,50.94,113400.0,48.7284,48.8914,48.6037,48.8627,113400.0
2012-07-18 09:30:00,50.72,50.97,50.5,50.86,21100.0,48.6516,48.8914,48.4406,48.7859,21100.0
2012-07-18 10:00:00,50.86,50.86,50.58,50.59,12400.0,48.7859,48.7859,48.5174,48.5269,12400.0
2012-07-18 10:30:00,50.59,50.75,50.59,50.71,12500.0,48.5269,48.6804,48.5269,48.642,12500.0
2012-07-18 11:00:00,50.72,50.77,50.65,50.77,8900.0,48.6516,48.6996,48.5845,48.6996,8900.0
2012-07-18 11:30:00,50.75,50.85,50.73,50.82,19200.0,48.6804,48.7763,48.6612,48.7476,19200.0
2012-07-18 12:00:00,50.83,50.94,50.83,50.89,13800.0,48.7572,48.8627,48.7572,48.8147,13800.0
2012-07-18 12:30:00,50.9,50.95,50.88,50.94,11500.0,48.8243,48.8723,48.8051,48.8627,11500.0
2012-07-18 13:00:00,50.94,51.0,50.94,50.96,36000.0,48.8627,48.9202,48.8627,48.8819,36000.0
2012-07-18 13:30:00,50.96,50.98,50.94,50.95,16500.0,48.8819,48.901,48.8627,48.8723,16500.0
2012-07-18 14:00:00,50.95,51.0,50.94,50.98,16600.0,48.8723,48.9202,48.8627,48.901,16600.0
2012-07-18 14:30:00,50.98,50.99,50.78,50.79,34000.0,48.901,48.9106,48.7092,48.7188,34000.0
2012-07-18 15:00:00,50.79,50.81,50.71,50.81,24300.0,48.7188,48.738,48.642,48.738,24300.0
2012-07-18 15:30:00,50.83,50.86,50.71,50.77,45700.0,48.7572,48.7859,48.642,48.6996,45700.0
2012-07-19 09:30:00,50.74,50.86,50.53,50.69,43200.0,48.6708,48.7859,48.4694,48.6229,43200.0
2012-07-19 10:00:00,50.67,50.69,50.38,50.38,36000.0,48.6037,48.6229,48.3255,48.3255,36000.0
2012-07-19 10:30:00,50.38,50.53,50.26,50.5,15700.0,48.3255,48.4694,48.2104,48.4406,15700.0
2012-07-19 11:00:00,50.52,50.59,50.39,50.46,22700.0,48.4598,48.5269,48.3351,48.4022,22700.0
2012-07-19 11:30:00,50.48,50.7,50.48,50.7,20000.0,48.4214,48.6325,48.4214,48.6325,20000.0
2012-07-19 12:00:00,50.69,50.71,50.53,50.68,74500.0,48.6229,48.642,48.4694,48.6133,74500.0
2012-07-19 12:30:00,50.69,50.7,50.51,50.53,19700.0,48.6229,48.6325,48.4502,48.4694,19700.0
2012-07-19 13:00:00,50.54,50.72,50.54,50.62,38000.0,48.479,48.6516,48.479,48.5557,38000.0
2012-07-19 13:30:00,50.6,50.61,50.5,50.56,19300.0,48.5365,48.5461,48.4406,48.4982,19300.0
2012-07-19 14:00:00,50.55,50.64,50.47,50.51,34500.0,48.4886,48.5749,48.4118,48.4502,34500.0
2012-07-19 14:30:00,50.5,50.6,50.48,50.5,58200.0,48.4406,48.5365,48.4214,48.4406,58200.0
2012-07-19 15:00:00,50.5,50.54,50.47,50.48,21900.0,48.4406,48.479,48.4118,48.4214,21900.0
2012-07-19 15:30:00,50.49,50.54,50.37,50.41,55100.0,48.431,48.479,48.3159,48.3543,55100.0
2012-07-20 09:30:00,50.0,50.26,50.0,50.16,27900.0,47.961,48.2104,47.961,48.1145,27900.0
2012-07-20 10:00:00,50.15,50.35,50.14,50.28,9800.0,48.1049,48.2967,48.0953,48.2296,9800.0
2012-07-20 10:30:00,50.27,50.28,50.13,50.24,8900.0,48.22,48.2296,48.0857,48.1912,8900.0
2012-07-20 11:00:00,50.24,50.34,50.12,50.13,32900.0,48.1912,48.2871,48.0761,48.0857,32900.0
2012-07-20 11:30:00,50.13,50.15,50.01,50.06,25600.0,48.0857,48.1049,47.9706,48.0186,25600.0
2012-07-20 12:00:00,50.08,50.08,49.92,49.93,16300.0,48.0377,48.0377,47.8843,47.8939,16300.0
2012-07-20 12:30:00,49.93,49.93,49.76,49.82,23000.0,47.8939,47.8939,47.7308,47.7883,23000.0
2012-07-20 13:00:00,49.8,49.87,49.7,49.72,14700.0,47.7692,47.8363,47.6732,47.6924,14700.0
2012-07-20 13:30:00,49.73,50.08,49.73,50.07,72800.0,47.702,48.0377,47.702,48.0281,72800.0
2012-07-20 14:00:00,50.07,50.09,49.77,49.81,39200.0,48.0281,48.0473,47.7404,47.7788,39200.0
2012-07-20 14:30:00,49.78,49.82,49.59,49.82,34400.0,47.75,47.7883,47.5677,47.7883,34400.0
2012-07-20 15:00:00,49.83,49.83,49.72,49.78,25300.0,47.7979,47.7979,47.6924,47.75,25300.0
2012-07-20 15:30:00,49.76,49.84,49.5,49.53,107400.0,47.7308,47.8075,47.4814,47.5102,107400.0
2012-07-23 09:30:00,49.19,49.24,48.33,48.95,70700.0,47.184,47.232,46.3591,46.9538,70700.0
2012-07-23 10:00:00,48.98,49.1,48.81,49.01,46600.0,46.9826,47.0977,46.8195,47.0114,46600.0
2012-07-23 10:30:00,49.02,49.13,48.98,49.0,27000.0,47.021,47.1265,46.9826,47.0018,27000.0
2012-07-23 11:00:00,49.01,49.32,48.98,49.06,65900.0,47.0114,47.3087,46.9826,47.0593,65900.0
2012-07-23 11:30:00,49.04,49.22,48.97,49.15,35400.0,47.0402,47.2128,46.973,47.1457,35400.0
2012-07-23 12:00:00,49.14,49.32,49.14,49.3,23700.0,47.1361,47.3087,47.1361,47.2895,23700.0
2012-07-23 12:30:00,49.27,49.4,49.25,49.38,39900.0,47.2608,47.3855,47.2416,47.3663,39900.0
2012-07-23 13:00:00,49.39,49.46,49.34,49.39,12400.0,47.3759,47.443,47.3279,47.3759,12400.0
2012-07-23 13:30:00,49.38,49.46,49.38,49.4,13700.0,47.3663,47.443,47.3663,47.3855,13700.0
2012-07-23 14:00:00,49.4,49.49,49.4,49.44,12600.0,47.3855,47.4718,47.3855,47.4238,12600.0
2012-07-23 14:30:00,49.44,49.44,49.36,49.4,18700.0,47.4238,47.4238,47.3471,47.3855,18700.0
2012-07-23 15:00:00,49.38,49.59,49.35,49.55,23200.0,47.3663,47.5677,47.3375,47.5294,23200.0
2012-07-23 15:30:00,49.55,49.57,49.39,49.43,44100.0,47.5294,47.5485,47.3759,47.4142,44100.0
2012-07-24 09:30:00,49.27,49.49,48.91,49.26,105700.0,47.2608,47.4718,46.9155,47.2512,105700.0
2012-07-24 10:00:00,49.34,49.41,49.02,49.22,75000.0,47.3279,47.3951,47.021,47.2128,75000.0
2012-07-24 10:30:00,49.2,49.41,49.12,49.36,19100.0,47.1936,47.3951,47.1169,47.3471,19100.0
2012-07-24 11:00:00,49.35,49.36,49.19,49.22,18700.0,47.3375,47.3471,47.184,47.2128,18700.0
2012-07-24 11:30:00,49.22,49.22,49.02,49.17,14300.0,47.2128,47.2128,47.021,47.1649,14300.0
2012-07-24 12:00:00,49.16,49.16,48.96,48.99,25000.0,47.1553,47.1553,46.9634,46.9922,25000.0
2012-07-24 12:30:00,48.98,49.06,48.94,49.0,17300.0,46.9826,47.0593,46.9442,47.0018,17300.0
2012-07-24 13:00:00,49.01,49.06,48.97,49.02,20200.0,47.0114,47.0593,46.973,47.021,20200.0
2012-07-24 13:30:00,49.02,49.06,48.96,48.98,26000.0,47.021,47.0593,46.9634,46.9826,26000.0
2012-07-24 14:00:00,48.98,49.0,48.87,48.9,15400.0,46.9826,47.0018,46.8771,46.9059,15400.0
2012-07-24 14:30:00,48.89,48.95,48.84,48.91,30400.0,46.8963,46.9538,46.8483,46.9155,30400.0
2012-07-24 15:00:00,48.91,48.93,48.74,48.89,68600.0,46.9155,46.9346,46.7524,46.8963,68600.0
2012-07-24 15:30:00,48.89,49.0,48.86,48.95,113400.0,46.8963,47.0018,46.8675,46.9538,113400.0
2012-07-25 09:30:00,48.86,49.33,48.6,48.61,77000.0,46.8675,47.3183,46.6181,46.6277,77000.0
2012-07-25 10:00:00,48.65,48.66,48.44,48.62,33200.0,46.6661,46.6756,46.4646,46.6373,33200.0
2012-07-25 10:30:00,48.61,48.84,48.51,48.6,32700.0,46.6277,46.8483,46.5318,46.6181,32700.0
2012-07-25 11:00:00,48.59,48.76,48.57,48.57,24200.0,46.6085,46.7716,46.5893,46.5893,24200.0
2012-07-25 11:30:00,48.58,48.67,48.47,48.67,35000.0,46.5989,46.6852,46.4934,46.6852,35000.0
2012-07-25 12:00:00,48.66,48.86,48.66,48.83,21100.0,46.6756,46.8675,46.6756,46.8387,21100.0
2012-07-25 12:30:00,48.83,48.95,48.83,48.89,26000.0,46.8387,46.9538,46.8387,46.8963,26000.0
2012-07-25 13:00:00,48.86,49.12,48.85,49.12,32300.0,46.8675,47.1169,46.8579,47.1169,32300.0
2012-07-25 13:30:00,49.12,49.14,48.96,48.99,64400.0,47.1169,47.1361,46.9634,46.9922,64400.0
2012-07-25 14:00:00,48.96,49.0,48.93,48.98,52600.0,46.9634,47.0018,46.9346,46.9826,52600.0
2012-07-25 14:30:00,48.99,49.0,48.93,48.99,61000.0,46.9922,47.0018,46.9346,46.9922,61000.0
2012-07-25 15:00:00,48.98,49.0,48.88,48.9,49700.0,46.9826,47.0018,46.8867,46.9059,49700.0
2012-07-25 15:30:00,48.9,48.95,48.8,48.92,60100.0,46.9059,46.9538,46.8099,46.925,60100.0
2012-07-26 09:30:00,49.3,49.88,49.3,49.74,30400.0,47.2895,47.8459,47.2895,47.7116,30400.0
2012-07-26 10:00:00,49.69,49.75,49.5,49.71,32800.0,47.6636,47.7212,47.4814,47.6828,32800.0
2012-07-26 10:30:00,49.71,49.78,49.6,49.71,34300.0,47.6828,47.75,47.5773,47.6828,34300.0
2012-07-26 11:00:00,49.7,49.7,49.34,49.5,35900.0,47.6732,47.6732,47.3279,47.4814,35900.0
2012-07-26 11:30:00,49.51,49.62,49.44,49.61,40400.0,47.491,47.5965,47.4238,47.5869,40400.0
2012-07-26 12:00:00,49.61,49.76,49.56,49.72,33000.0,47.5869,47.7308,47.5389,47.6924,33000.0
2012-07-26 12:30:00,49.74,49.82,49.65,49.66,31500.0,47.7116,47.7883,47.6253,47.6349,31500.0
2012-07-26 13:00:00,49.68,49.74,49.65,49.7,31400.0,47.6541,47.7116,47.6253,47.6732,31400.0
2012-07-26 13:30:00,49.67,49.75,49.61,49.7,250200.0,47.6445,47.7212,47.5869,47.6732,250200.0
2012-07-26 14:00:00,49.71,49.83,49.7,49.82,78000.0,47.6828,47.7979,47.6732,47.7883,78000.0
2012-07-26 14:30:00,49.83,49.97,49.8,49.92,52600.0,47.7979,47.9322,47.7692,47.8843,52600.0
2012-07-26 15:00:00,49.93,49.96,49.8,49.95,61800.0,47.8939,47.9226,47.7692,47.913,61800.0
2012-07-26 15:30:00,49.95,50.05,49.84,49.9,193800.0,47.913,48.009,47.8075,47.8651,193800.0
2012-07-27 09:30:00,50.18,50.21,49.84,50.09,39200.0,48.1337,48.1624,47.8075,48.0473,39200.0
2012-07-27 10:00:00,50.08,50.3,50.03,50.22,41200.0,48.0377,48.2488,47.9898,48.172,41200.0
2012-07-27 10:30:00,50.19,50.42,50.12,50.39,46500.0,48.1433,48.3639,48.0761,48.3351,46500.0
2012-07-27 11:00:00,50.41,50.49,50.35,50.37,50400.0,48.3543,48.431,48.2967,48.3159,50400.0
2012-07-27 11:30:00,50.34,50.37,50.25,50.36,32800.0,48.2871,48.3159,48.2008,48.3063,32800.0
2012-07-27 12:00:00,50.37,50.6,50.36,50.53,59500.0,48.3159,48.5365,48.3063,48.4694,59500.0
2012-07-27 12:30:00,50.53,50.63,50.52,50.61,47800.0,48.4694,48.5653,48.4598,48.5461,47800.0
2012-07-27 13:00:00,50.6,50.62,50.44,50.58,42200.0,48.5365,48.5557,48.3831,48.5174,42200.0
2012-07-27 13:30:00,50.6,50.66,50.5,50.66,84600.0,48.5365,48.5941,48.4406,48.5941,84600.0
2012-07-27 14:00:00,50.66,50.74,50.37,50.4,48100.0,48.5941,48.6708,48.3159,48.3447,48100.0
2012-07-27 14:30:00,50.4,50.67,50.39,50.63,38400.0,48.3447,48.6037,48.3351,48.5653,38400.0
2012-07-27 15:00:00,50.63,50.74,50.62,50.71,54600.0,48.5653,48.6708,48.5557,48.642,54600.0
2012-07-27 15:30:00,50.73,50.88,50.71,50.85,123000.0,48.6612,48.8051,48.642,48.7763,123000.0
2012-07-30 09:30:00,50.79,50.96,50.57,50.73,63100.0,48.7188,48.8819,48.5078,48.6612,63100.0
2012-07-30 10:00:00,50.72,50.87,50.7,50.79,78700.0,48.6516,48.7955,48.6325,48.7188,78700.0
2012-07-30 10:30:00,50.8,50.8,50.35,50.36,50800.0,48.7284,48.7284,48.2967,48.3063,50800.0
2012-07-30 11:00:00,50.37,50.37,50.15,50.2,43000.0,48.3159,48.3159,48.1049,48.1528,43000.0
2012-07-30 11:30:00,50.2,50.24,50.1,50.11,20700.0,48.1528,48.1912,48.0569,48.0665,20700.0
2012-07-30 12:00:00,50.09,50.21,50.08,50.18,33100.0,48.0473,48.1624,48.0377,48.1337,33100.0
2012-07-30 12:30:00,50.19,50.26,50.14,50.24,36500.0,48.1433,48.2104,48.0953,48.1912,36500.0
2012-07-30 13:00:00,50.22,50.22,50.07,50.15,33800.0,48.172,48.172,48.0281,48.1049,33800.0
2012-07-30 13:30:00,50.16,50.34,50.12,50.13,28200.0,48.1145,48.2871,48.0761,48.0857,28200.0
2012-07-30 14:00:00,50.14,50.17,50.05,50.06,20100.0,48.0953,48.1241,48.009,48.0186,20100.0
2012-07-30 14:30:00,50.08,50.19,50.0,50.15,24700.0,48.0377,48.1433,47.961,48.1049,24700.0
2012-07-30 15:00:00,50.14,50.38,50.14,50.37,41700.0,48.0953,48.3255,48.0953,48.3159,41700.0
2012-07-30 15:30:00,50.4,50.48,50.25,50.45,86400.0,48.3447,48.4214,48.2008,48.3927,86400.0
2012-07-31 09:30:00,50.67,50.67,50.03,50.23,46400.0,48.6037,48.6037,47.9898,48.1816,46400.0
2012-07-31 10:00:00,50.24,50.33,49.96,49.96,56800.0,48.1912,48.2775,47.9226,47.9226,56800.0
2012-07-31 10:30:00,49.97,49.98,49.84,49.86,16200.0,47.9322,47.9418,47.8075,47.8267,16200.0
2012-07-31 11:00:00,49.82,49.87,49.75,49.83,23500.0,47.7883,47.8363,47.7212,47.7979,23500.0
2012-07-31 11:30:00,49.85,49.97,49.78,49.96,70300.0,47.8171,47.9322,47.75,47.9226,70300.0
2012-07-31 12:00:00,49.94,49.96,49.85,49.94,23400.0,47.9035,47.9226,47.8171,47.9035,23400.0
2012-07-31 12:30:00,49.95,50.07,49.9,50.07,19900.0,47.913,48.0281,47.8651,48.0281,19900.0
2012-07-31 13:00:00,50.08,50.24,50.06,50.24,16000.0,48.0377,48.1912,48.0186,48.1912,16000.0
2012-07-31 13:30:00,50.24,50.28,49.97,50.0,44000.0,48.1912,48.2296,47.9322,47.961,44000.0
2012-07-31 14:00:00,49.97,50.08,49.97,50.04,17000.0,47.9322,48.0377,47.9322,47.9994,17000.0
2012-07-31 14:30:00,50.04,50.42,50.04,50.32,38600.0,47.9994,48.3639,47.9994,48.268,38600.0
2012-07-31 15:00:00,50.32,50.36,50.14,50.23,42500.0,48.268,48.3063,48.0953,48.1816,42500.0
2012-07-31 15:30:00,50.23,50.25,50.08,50.25,110200.0,48.1816,48.2008,48.0377,48.2008,110200.0
2012-08-01 09:30:00,48.33,50.0,47.1,47.36,292600.0,46.3591,47.961,45.1793,45.4287,292600.0
2012-08-01 10:00:00,47.36,47.62,46.5,46.96,336700.0,45.4287,45.6781,44.6037,45.045,336700.0
2012-08-01 10:30:00,46.96,48.59,46.92,47.59,280300.0,45.045,46.6085,45.0066,45.6493,280300.0
2012-08-01 11:00:00,47.61,48.02,47.55,47.75,152300.0,45.6685,46.0617,45.6109,45.8028,152300.0
2012-08-01 11:30:00,47.75,47.81,47.51,47.64,118100.0,45.8028,45.8603,45.5725,45.6972,118100.0
2012-08-01 12:00:00,47.64,47.94,47.64,47.66,111600.0,45.6972,45.985,45.6972,45.7164,111600.0
2012-08-01 12:30:00,47.67,47.87,47.58,47.78,175900.0,45.726,45.9179,45.6397,45.8315,175900.0
2012-08-01 13:00:00,47.78,47.92,47.65,47.76,168900.0,45.8315,45.9658,45.7068,45.8124,168900.0
2012-08-01 13:30:00,47.76,47.9,47.62,47.81,138300.0,45.8124,45.9466,45.6781,45.8603,138300.0
2012-08-01 14:00:00,47.83,47.92,47.61,47.8,177600.0,45.8795,45.9658,45.6685,45.8507,177600.0
2012-08-01 14:30:00,47.81,47.89,47.62,47.87,196400.0,45.8603,45.937,45.6781,45.9179,196400.0
2012-08-01 15:00:00,47.89,48.41,47.88,48.04,178400.0,45.937,46.4358,45.9275,46.0809,178400.0
2012-08-01 15:30:00,48.03,48.08,47.75,47.9,250900.0,46.0713,46.1193,45.8028,45.9466,250900.0
2012-08-02 09:30:00,48.49,48.49,47.59,47.74,208100.0,46.5126,46.5126,45.6493,45.7932,208100.0
2012-08-02 10:00:00,47.74,48.04,47.01,48.01,142000.0,45.7932,46.0809,45.0929,46.0522,142000.0
2012-08-02 10:30:00,48.0,48.05,47.73,47.86,87900.0,46.0426,46.0905,45.7836,45.9083,87900.0
2012-08-02 11:00:00,47.85,48.02,47.76,47.88,126400.0,45.8987,46.0617,45.8124,45.9275,126400.0
2012-08-02 11:30:00,47.87,47.87,47.34,47.46,106800.0,45.9179,45.9179,45.4095,45.5246,106800.0
2012-08-02 12:00:00,47.44,47.58,47.39,47.57,98700.0,45.5054,45.6397,45.4574,45.6301,98700.0
2012-08-02 12:30:00,47.57,47.57,47.38,47.43,119500.0,45.6301,45.6301,45.4478,45.4958,119500.0
2012-08-02 13:00:00,47.41,47.76,47.4,47.76,39300.0,45.4766,45.8124,45.467,45.8124,39300.0
2012-08-02 13:30:00,47.76,47.8,47.67,47.78,47300.0,45.8124,45.8507,45.726,45.8315,47300.0
2012-08-02 14:00:00,47.78,47.84,47.75,47.82,56300.0,45.8315,45.8891,45.8028,45.8699,56300.0
2012-08-02 14:30:00,47.81,48.05,47.77,47.82,111600.0,45.8603,46.0905,45.8219,45.8699,111600.0
2012-08-02 15:00:00,47.82,47.97,47.75,47.76,118800.0,45.8699,46.0138,45.8028,45.8124,118800.0
2012-08-02 15:30:00,47.77,47.85,47.55,47.79,205700.0,45.8219,45.8987,45.6109,45.8411,205700.0
2012-08-03 09:30:00,48.15,48.29,47.81,48.16,36100.0,46.1864,46.3207,45.8603,46.196,36100.0
2012-08-03 10:00:00,48.12,48.24,47.92,48.08,54200.0,46.1577,46.2728,45.9658,46.1193,54200.0
2012-08-03 10:30:00,48.07,48.14,47.84,47.89,43000.0,46.1097,46.1769,45.8891,45.937,43000.0
2012-08-03 11:00:00,47.89,48.14,47.77,47.95,51500.0,45.937,46.1769,45.8219,45.9946,51500.0
2012-08-03 11:30:00,47.96,47.96,47.49,47.82,96400.0,46.0042,46.0042,45.5534,45.8699,96400.0
2012-08-03 12:00:00,47.84,47.91,47.49,47.55,61800.0,45.8891,45.9562,45.5534,45.6109,61800.0
2012-08-03 12:30:00,47.58,47.79,47.52,47.78,41500.0,45.6397,45.8411,45.5821,45.8315,41500.0
2012-08-03 13:00:00,47.78,47.87,47.72,47.81,29900.0,45.8315,45.9179,45.774,45.8603,29900.0
2012-08-03 13:30:00,47.81,47.81,47.66,47.7,45900.0,45.8603,45.8603,45.7164,45.7548,45900.0
2012-08-03 14:00:00,47.69,47.78,47.59,47.76,68600.0,45.7452,45.8315,45.6493,45.8124,68600.0
2012-08-03 14:30:00,47.76,47.76,47.53,47.53,50900.0,45.8124,45.8124,45.5917,45.5917,50900.0
2012-08-03 15:00:00,47.54,47.64,47.37,47.43,88100.0,45.6013,45.6972,45.4383,45.4958,88100.0
2012-08-03 15:30:00,47.44,47.49,47.25,47.32,138500.0,45.5054,45.5534,45.3231,45.3903,138500.0
2012-08-06 09:30:00,47.36,48.3,47.08,47.13,50400.0,45.4287,46.3303,45.1601,45.208,50400.0
2012-08-06 10:00:00,47.14,47.18,46.77,46.78,62500.0,45.2176,45.256,44.8627,44.8723,62500.0
2012-08-06 10:30:00,46.77,46.84,46.42,46.46,106800.0,44.8627,44.9299,44.527,44.5654,106800.0
2012-08-06 11:00:00,46.48,46.79,46.48,46.67,47600.0,44.5845,44.8819,44.5845,44.7668,47600.0
2012-08-06 11:30:00,46.62,46.76,46.21,46.27,98600.0,44.7188,44.8531,44.3256,44.3831,98600.0
2012-08-06 12:00:00,46.27,46.71,46.17,46.69,62700.0,44.3831,44.8052,44.2872,44.786,62700.0
2012-08-06 12:30:00,46.69,46.73,46.38,46.45,64100.0,44.786,44.8244,44.4886,44.5558,64100.0
2012-08-06 13:00:00,46.39,46.63,46.35,46.47,130700.0,44.4982,44.7284,44.4599,44.575,130700.0
2012-08-06 13:30:00,46.48,46.74,46.45,46.71,99000.0,44.5845,44.8339,44.5558,44.8052,99000.0
2012-08-06 14:00:00,46.7,46.72,46.6,46.69,72400.0,44.7956,44.8148,44.6997,44.786,72400.0
2012-08-06 14:30:00,46.68,46.7,46.43,46.51,97800.0,44.7764,44.7956,44.5366,44.6133,97800.0
2012-08-06 15:00:00,46.51,46.54,46.38,46.42,138600.0,44.6133,44.6421,44.4886,44.527,138600.0
2012-08-06 15:30:00,46.41,46.49,46.36,46.36,152600.0,44.5174,44.5941,44.4694,44.4694,152600.0
2012-08-07 09:30:00,46.4,46.88,46.4,46.59,53800.0,44.5078,44.9682,44.5078,44.6901,53800.0
2012-08-07 10:00:00,46.65,46.66,46.45,46.46,41900.0,44.7476,44.7572,44.5558,44.5654,41900.0
2012-08-07 10:30:00,46.46,46.53,46.25,46.25,70800.0,44.5654,44.6325,44.3639,44.3639,70800.0
2012-08-07 11:00:00,46.3,46.4,46.3,46.36,21800.0,44.4119,44.5078,44.4119,44.4694,21800.0
2012-08-07 11:30:00,46.36,46.73,46.29,46.72,231600.0,44.4694,44.8244,44.4023,44.8148,231600.0
2012-08-07 12:00:00,46.7,46.71,46.51,46.65,167400.0,44.7956,44.8052,44.6133,44.7476,167400.0
2012-08-07 12:30:00,46.67,46.75,46.54,46.71,93500.0,44.7668,44.8435,44.6421,44.8052,93500.0
2012-08-07 13:00:00,46.73,46.91,46.65,46.84,104300.0,44.8244,44.997,44.7476,44.9299,104300.0
2012-08-07 13:30:00,46.83,47.05,46.81,46.97,43200.0,44.9203,45.1313,44.9011,45.0546,43200.0
2012-08-07 14:00:00,46.97,46.98,46.83,46.85,58400.0,45.0546,45.0642,44.9203,44.9395,58400.0
2012-08-07 14:30:00,46.82,46.89,46.77,46.82,101800.0,44.9107,44.9778,44.8627,44.9107,101800.0
2012-08-07 15:00:00,46.79,47.13,46.79,47.04,146600.0,44.8819,45.208,44.8819,45.1217,146600.0
2012-08-07 15:30:00,47.02,47.27,47.01,47.13,236500.0,45.1025,45.3423,45.0929,45.208,236500.0
2012-08-08 09:30:00,46.84,47.48,46.0,47.48,98100.0,44.9299,45.5438,44.1241,45.5438,98100.0
2012-08-08 10:00:00,47.48,47.71,47.48,47.7,96400.0,45.5438,45.7644,45.5438,45.7548,96400.0
2012-08-08 10:30:00,47.71,48.13,47.68,48.11,148000.0,45.7644,46.1673,45.7356,46.1481,148000.0
2012-08-08 11:00:00,48.11,48.59,48.1,48.55,113600.0,46.1481,46.6085,46.1385,46.5701,113600.0
2012-08-08 11:30:00,48.56,48.98,48.43,48.71,134600.0,46.5797,46.9826,46.455,46.7236,134600.0
2012-08-08 12:00:00,48.7,49.27,48.69,48.98,111500.0,46.714,47.2608,46.7044,46.9826,111500.0
2012-08-08 12:30:00,48.98,49.36,48.78,49.16,126800.0,46.9826,47.3471,46.7908,47.1553,126800.0
2012-08-08 13:00:00,49.11,49.48,49.0,49.36,87600.0,47.1073,47.4622,47.0018,47.3471,87600.0
2012-08-08 13:30:00,49.35,49.41,49.16,49.31,161100.0,47.3375,47.3951,47.1553,47.2991,161100.0
2012-08-08 14:00:00,49.32,49.39,49.21,49.3,110500.0,47.3087,47.3759,47.2032,47.2895,110500.0
2012-08-08 14:30:00,49.31,49.31,49.13,49.21,90400.0,47.2991,47.2991,47.1265,47.2032,90400.0
2012-08-08 15:00:00,49.22,49.24,48.96,48.99,90800.0,47.2128,47.232,46.9634,46.9922,90800.0
2012-08-08 15:30:00,48.99,49.01,48.78,48.97,143200.0,46.9922,47.0114,46.7908,46.973,143200.0
2012-08-09 09:30:00,49.05,49.05,48.46,48.73,132400.0,47.0497,47.0497,46.4838,46.7428,132400.0
2012-08-09 10:00:00,48.73,48.78,48.63,48.64,100000.0,46.7428,46.7908,46.6469,46.6565,100000.0
2012-08-09 10:30:00,48.65,48.66,48.54,48.55,56300.0,46.6661,46.6756,46.5605,46.5701,56300.0
2012-08-09 11:00:00,48.55,48.57,48.5,48.52,25400.0,46.5701,46.5893,46.5222,46.5414,25400.0
2012-08-09 11:30:00,48.52,48.62,48.5,48.62,35600.0,46.5414,46.6373,46.5222,46.6373,35600.0
2012-08-09 12:00:00,48.62,48.65,48.58,48.61,36700.0,46.6373,46.6661,46.5989,46.6277,36700.0
2012-08-09 12:30:00,48.62,48.69,48.56,48.66,58100.0,46.6373,46.7044,46.5797,46.6756,58100.0
2012-08-09 13:00:00,48.66,48.69,48.58,48.59,32800.0,46.6756,46.7044,46.5989,46.6085,32800.0
2012-08-09 13:30:00,48.59,48.65,48.59,48.59,41500.0,46.6085,46.6661,46.6085,46.6085,41500.0
2012-08-09 14:00:00,48.59,48.68,48.56,48.62,52400.0,46.6085,46.6948,46.5797,46.6373,52400.0
2012-08-09 14:30:00,48.61,48.64,48.58,48.58,78300.0,46.6277,46.6565,46.5989,46.5989,78300.0
2012-08-09 15:00:00,48.58,48.64,48.58,48.63,85600.0,46.5989,46.6565,46.5989,46.6469,85600.0
2012-08-09 15:30:00,48.62,48.74,48.62,48.74,159600.0,46.6373,46.7524,46.6373,46.7524,159600.0
2012-08-10 09:30:00,48.75,48.95,48.13,48.19,216000.0,46.762,46.9538,46.1673,46.2248,216000.0
2012-08-10 10:00:00,48.2,48.38,48.05,48.29,32100.0,46.2344,46.4071,46.0905,46.3207,32100.0
2012-08-10 10:30:00,48.32,48.59,48.32,48.58,29000.0,46.3495,46.6085,46.3495,46.5989,29000.0
2012-08-10 11:00:00,48.58,48.63,48.35,48.43,24400.0,46.5989,46.6469,46.3783,46.455,24400.0
2012-08-10 11:30:00,48.43,48.56,48.42,48.54,43300.0,46.455,46.5797,46.4454,46.5605,43300.0
2012-08-10 12:00:00,48.59,48.59,48.49,48.56,7600.0,46.6085,46.6085,46.5126,46.5797,7600.0
2012-08-10 12:30:00,48.56,48.71,48.51,48.68,27800.0,46.5797,46.7236,46.5318,46.6948,27800.0
2012-08-10 13:00:00,48.63,48.78,48.59,48.73,42400.0,46.6469,46.7908,46.6085,46.7428,42400.0
2012-08-10 13:30:00,48.74,48.75,48.61,48.62,85300.0,46.7524,46.762,46.6277,46.6373,85300.0
2012-08-10 14:00:00,48.62,48.66,48.54,48.61,18400.0,46.6373,46.6756,46.5605,46.6277,18400.0
2012-08-10 14:30:00,48.63,48.63,48.55,48.62,17300.0,46.6469,46.6469,46.5701,46.6373,17300.0
2012-08-10 15:00:00,48.62,48.64,48.57,48.62,29600.0,46.6373,46.6565,46.5893,46.6373,29600.0
2012-08-10 15:30:00,48.62,48.65,48.56,48.63,109400.0,46.6373,46.6661,46.5797,46.6469,109400.0
2012-08-13 09:30:00,48.53,48.82,48.41,48.53,98300.0,46.551,46.8291,46.4358,46.551,98300.0
2012-08-13 10:00:00,48.57,48.7,48.54,48.58,24900.0,46.5893,46.714,46.5605,46.5989,24900.0
2012-08-13 10:30:00,48.58,48.63,48.54,48.55,22400.0,46.5989,46.6469,46.5605,46.5701,22400.0
2012-08-13 11:00:00,48.56,48.6,48.51,48.54,19700.0,46.5797,46.6181,46.5318,46.5605,19700.0
2012-08-13 11:30:00,48.55,48.57,48.5,48.55,69800.0,46.5701,46.5893,46.5222,46.5701,69800.0
2012-08-13 12:00:00,48.55,48.59,48.46,48.52,36100.0,46.5701,46.6085,46.4838,46.5414,36100.0
2012-08-13 12:30:00,48.49,48.6,48.43,48.59,23500.0,46.5126,46.6181,46.455,46.6085,23500.0
2012-08-13 13:00:00,48.6,48.64,48.55,48.6,5500.0,46.6181,46.6565,46.5701,46.6181,5500.0
2012-08-13 13:30:00,48.6,48.64,48.57,48.59,13500.0,46.6181,46.6565,46.5893,46.6085,13500.0
2012-08-13 14:00:00,48.6,48.62,48.59,48.6,17800.0,46.6181,46.6373,46.6085,46.6181,17800.0
2012-08-13 14:30:00,48.6,48.66,48.6,48.64,20800.0,46.6181,46.6756,46.6181,46.6565,20800.0
2012-08-13 15:00:00,48.65,48.68,48.61,48.64,78200.0,46.6661,46.6948,46.6277,46.6565,78200.0
2012-08-13 15:30:00,48.66,48.75,48.64,48.75,68000.0,46.6756,46.762,46.6565,46.762,68000.0
2012-08-14 09:30:00,48.89,48.9,48.51,48.62,70100.0,46.8963,46.9059,46.5318,46.6373,70100.0
2012-08-14 10:00:00,48.62,48.89,48.62,48.76,37700.0,46.6373,46.8963,46.6373,46.7716,37700.0
2012-08-14 10:30:00,48.81,48.86,48.71,48.82,44100.0,46.8195,46.8675,46.7236,46.8291,44100.0
2012-08-14 11:00:00,48.8,48.92,48.77,48.8,21100.0,46.8099,46.925,46.7812,46.8099,21100.0
2012-08-14 11:30:00,48.79,48.94,48.75,48.87,36700.0,46.8003,46.9442,46.762,46.8771,36700.0
2012-08-14 12:00:00,48.87,48.96,48.84,48.95,20900.0,46.8771,46.9634,46.8483,46.9538,20900.0
2012-08-14 12:30:00,48.94,48.96,48.77,48.89,47100.0,46.9442,46.9634,46.7812,46.8963,47100.0
2012-08-14 13:00:00,48.89,48.92,48.83,48.92,9000.0,46.8963,46.925,46.8387,46.925,9000.0
2012-08-14 13:30:00,48.9,48.98,48.88,48.9,30400.0,46.9059,46.9826,46.8867,46.9059,30400.0
2012-08-14 14:00:00,48.89,49.02,48.87,49.0,49200.0,46.8963,47.021,46.8771,47.0018,49200.0
2012-08-14 14:30:00,49.01,49.09,48.98,49.03,37100.0,47.0114,47.0881,46.9826,47.0306,37100.0
2012-08-14 15:00:00,49.03,49.12,49.0,49.12,33200.0,47.0306,47.1169,47.0018,47.1169,33200.0
2012-08-14 15:30:00,49.11,49.11,48.99,49.03,62000.0,47.1073,47.1073,46.9922,47.0306,62000.0
2012-08-15 09:30:00,49.0,49.26,48.76,49.1,22200.0,47.0018,47.2512,46.7716,47.0977,22200.0
2012-08-15 10:00:00,49.12,49.16,48.97,49.07,54500.0,47.1169,47.1553,46.973,47.0689,54500.0
2012-08-15 10:30:00,49.09,49.14,48.98,49.02,23700.0,47.0881,47.1361,46.9826,47.021,23700.0
2012-08-15 11:00:00,49.05,49.15,49.04,49.04,11500.0,47.0497,47.1457,47.0402,47.0402,11500.0
2012-08-15 11:30:00,49.03,49.03,48.84,48.87,45500.0,47.0306,47.0306,46.8483,46.8771,45500.0
2012-08-15 12:00:00,48.85,48.89,48.77,48.78,17400.0,46.8579,46.8963,46.7812,46.7908,17400.0
2012-08-15 12:30:00,48.8,48.81,48.76,48.79,13000.0,46.8099,46.8195,46.7716,46.8003,13000.0
2012-08-15 13:00:00,48.78,48.87,48.78,48.79,20700.0,46.7908,46.8771,46.7908,46.8003,20700.0
2012-08-15 13:30:00,48.8,48.8,48.71,48.72,16800.0,46.8099,46.8099,46.7236,46.7332,16800.0
2012-08-15 14:00:00,48.73,48.79,48.7,48.77,13700.0,46.7428,46.8003,46.714,46.7812,13700.0
2012-08-15 14:30:00,48.77,48.82,48.72,48.75,31500.0,46.7812,46.8291,46.7332,46.762,31500.0
2012-08-15 15:00:00,48.75,48.83,48.72,48.73,24400.0,46.762,46.8387,46.7332,46.7428,24400.0
2012-08-15 15:30:00,48.73,48.84,48.71,48.83,60700.0,46.7428,46.8483,46.7236,46.8387,60700.0
2012-08-16 09:30:00,48.68,48.87,48.46,48.57,76400.0,46.6948,46.8771,46.4838,46.5893,76400.0
2012-08-16 10:00:00,48.62,48.69,48.51,48.61,9000.0,46.6373,46.7044,46.5318,46.6277,9000.0
2012-08-16 10:30:00,48.6,48.68,48.5,48.51,22800.0,46.6181,46.6948,46.5222,46.5318,22800.0
2012-08-16 11:00:00,48.51,48.53,48.47,48.5,19500.0,46.5318,46.551,46.4934,46.5222,19500.0
2012-08-16 11:30:00,48.5,48.56,48.48,48.51,92500.0,46.5222,46.5797,46.503,46.5318,92500.0
2012-08-16 12:00:00,48.51,48.55,48.47,48.48,22200.0,46.5318,46.5701,46.4934,46.503,22200.0
2012-08-16 12:30:00,48.5,48.59,48.47,48.53,51700.0,46.5222,46.6085,46.4934,46.551,51700.0
2012-08-16 13:00:00,48.56,48.6,48.44,48.56,51600.0,46.5797,46.6181,46.4646,46.5797,51600.0
2012-08-16 13:30:00,48.54,48.57,48.5,48.56,60000.0,46.5605,46.5893,46.5222,46.5797,60000.0
2012-08-16 14:00:00,48.56,48.73,48.53,48.65,48900.0,46.5797,46.7428,46.551,46.6661,48900.0
2012-08-16 14:30:00,48.65,48.67,48.55,48.55,48700.0,46.6661,46.6852,46.5701,46.5701,48700.0
2012-08-16 15:00:00,48.56,48.64,48.53,48.59,85900.0,46.5797,46.6565,46.551,46.6085,85900.0
2012-08-16 15:30:00,48.58,48.77,48.55,48.76,161100.0,46.5989,46.7812,46.5701,46.7716,161100.0
2012-08-17 09:30:00,48.87,48.99,48.58,48.97,55100.0,46.8771,46.9922,46.5989,46.973,55100.0
2012-08-17 10:00:00,48.98,48.98,48.74,48.82,28800.0,46.9826,46.9826,46.7524,46.8291,28800.0
2012-08-17 10:30:00,48.84,49.07,48.76,49.07,65800.0,46.8483,47.0689,46.7716,47.0689,65800.0
2012-08-17 11:00:00,49.07,49.22,49.05,49.16,47500.0,47.0689,47.2128,47.0497,47.1553,47500.0
2012-08-17 11:30:00,49.16,49.25,49.09,49.24,17500.0,47.1553,47.2416,47.0881,47.232,17500.0
2012-08-17 12:00:00,49.22,49.32,49.13,49.24,47900.0,47.2128,47.3087,47.1265,47.232,47900.0
2012-08-17 12:30:00,49.24,49.26,49.17,49.19,13200.0,47.232,47.2512,47.1649,47.184,13200.0
2012-08-17 13:00:00,49.19,49.22,49.18,49.21,14800.0,47.184,47.2128,47.1744,47.2032,14800.0
2012-08-17 13:30:00,49.23,49.23,49.12,49.15,20700.0,47.2224,47.2224,47.1169,47.1457,20700.0
2012-08-17 14:00:00,49.14,49.15,49.0,49.05,32000.0,47.1361,47.1457,47.0018,47.0497,32000.0
2012-08-17 14:30:00,49.07,49.16,49.01,49.14,37300.0,47.0689,47.1553,47.0114,47.1361,37300.0
2012-08-17 15:00:00,49.14,49.19,49.11,49.19,74100.0,47.1361,47.184,47.1073,47.184,74100.0
2012-08-17 15:30:00,49.19,49.2,49.1,49.12,127900.0,47.184,47.1936,47.0977,47.1169,127900.0
2012-08-20 09:30:00,49.11,49.38,48.75,48.86,95600.0,47.1073,47.3663,46.762,46.8675,95600.0
2012-08-20 10:00:00,48.77,48.85,48.57,48.75,43300.0,46.7812,46.8579,46.5893,46.762,43300.0
2012-08-20 10:30:00,48.72,48.91,48.69,48.91,74200.0,46.7332,46.9155,46.7044,46.9155,74200.0
2012-08-20 11:00:00,48.84,48.97,48.81,48.97,27000.0,46.8483,46.973,46.8195,46.973,27000.0
2012-08-20 11:30:00,48.96,49.14,48.95,49.14,38300.0,46.9634,47.1361,46.9538,47.1361,38300.0
2012-08-20 12:00:00,49.14,49.18,48.91,48.91,48500.0,47.1361,47.1744,46.9155,46.9155,48500.0
2012-08-20 12:30:00,48.91,48.96,48.78,48.8,44300.0,46.9155,46.9634,46.7908,46.8099,44300.0
2012-08-20 13:00:00,48.79,48.79,48.64,48.7,22700.0,46.8003,46.8003,46.6565,46.714,22700.0
2012-08-20 13:30:00,48.68,48.69,48.63,48.69,22000.0,46.6948,46.7044,46.6469,46.7044,22000.0
2012-08-20 14:00:00,48.68,48.79,48.66,48.79,24700.0,46.6948,46.8003,46.6756,46.8003,24700.0
2012-08-20 14:30:00,48.78,48.81,48.72,48.77,26900.0,46.7908,46.8195,46.7332,46.7812,26900.0
2012-08-20 15:00:00,48.77,48.83,48.73,48.79,34900.0,46.7812,46.8387,46.7428,46.8003,34900.0
2012-08-20 15:30:00,48.79,48.89,48.7,48.86,54100.0,46.8003,46.8963,46.714,46.8675,54100.0
2012-08-21 09:30:00,48.66,49.09,48.64,49.06,39300.0,46.6756,47.0881,46.6565,47.0593,39300.0
2012-08-21 10:00:00,49.03,49.05,48.81,48.85,22100.0,47.0306,47.0497,46.8195,46.8579,22100.0
2012-08-21 10:30:00,48.88,48.9,48.73,48.85,27600.0,46.8867,46.9059,46.7428,46.8579,27600.0
2012-08-21 11:00:00,48.84,48.89,48.74,48.74,12600.0,46.8483,46.8963,46.7524,46.7524,12600.0
2012-08-21 11:30:00,48.77,48.77,48.59,48.65,27600.0,46.7812,46.7812,46.6085,46.6661,27600.0
2012-08-21 12:00:00,48.63,48.63,48.42,48.48,36900.0,46.6469,46.6469,46.4454,46.503,36900.0
2012-08-21 12:30:00,48.48,48.49,48.41,48.48,30000.0,46.503,46.5126,46.4358,46.503,30000.0
2012-08-21 13:00:00,48.47,48.69,48.4,48.69,38000.0,46.4934,46.7044,46.4263,46.7044,38000.0
2012-08-21 13:30:00,48.7,48.76,48.66,48.69,36600.0,46.714,46.7716,46.6756,46.7044,36600.0
2012-08-21 14:00:00,48.69,48.71,48.64,48.7,65800.0,46.7044,46.7236,46.6565,46.714,65800.0
2012-08-21 14:30:00,48.7,48.89,48.68,48.87,99100.0,46.714,46.8963,46.6948,46.8771,99100.0
2012-08-21 15:00:00,48.89,48.89,48.72,48.84,80500.0,46.8963,46.8963,46.7332,46.8483,80500.0
2012-08-21 15:30:00,48.85,48.92,48.6,48.68,93900.0,46.8579,46.925,46.6181,46.6948,93900.0
2012-08-22 09:30:00,48.71,48.8,48.5,48.64,34300.0,46.7236,46.8099,46.5222,46.6565,34300.0
2012-08-22 10:00:00,48.67,48.69,48.25,48.5,30100.0,46.6852,46.7044,46.2824,46.5222,30100.0
2012-08-22 10:30:00,48.5,48.53,48.38,48.43,10600.0,46.5222,46.551,46.4071,46.455,10600.0
2012-08-22 11:00:00,48.43,48.46,48.37,48.41,14300.0,46.455,46.4838,46.3975,46.4358,14300.0
2012-08-22 11:30:00,48.38,48.46,48.38,48.4,20700.0,46.4071,46.4838,46.4071,46.4263,20700.0
2012-08-22 12:00:00,48.4,48.43,48.36,48.39,57100.0,46.4263,46.455,46.3879,46.4167,57100.0
2012-08-22 12:30:00,48.4,48.43,48.32,48.41,58200.0,46.4263,46.455,46.3495,46.4358,58200.0
2012-08-22 13:00:00,48.38,48.43,48.37,48.42,25100.0,46.4071,46.455,46.3975,46.4454,25100.0
2012-08-22 13:30:00,48.43,48.45,48.36,48.41,32000.0,46.455,46.4742,46.3879,46.4358,32000.0
2012-08-22 14:00:00,48.44,48.5,48.27,48.27,24300.0,46.4646,46.5222,46.3016,46.3016,24300.0
2012-08-22 14:30:00,48.3,48.31,48.19,48.31,77700.0,46.3303,46.3399,46.2248,46.3399,77700.0
2012-08-22 15:00:00,48.31,48.39,48.29,48.35,47100.0,46.3399,46.4167,46.3207,46.3783,47100.0
2012-08-22 15:30:00,48.33,48.41,48.24,48.31,61200.0,46.3591,46.4358,46.2728,46.3399,61200.0
2012-08-23 09:30:00,48.12,48.53,48.12,48.5,79600.0,46.1577,46.551,46.1577,46.5222,79600.0
2012-08-23 10:00:00,48.48,48.58,48.39,48.4,35100.0,46.503,46.5989,46.4167,46.4263,35100.0
2012-08-23 10:30:00,48.39,48.63,48.39,48.5,97000.0,46.4167,46.6469,46.4167,46.5222,97000.0
2012-08-23 11:00:00,48.5,48.52,48.32,48.35,44700.0,46.5222,46.5414,46.3495,46.3783,44700.0
2012-08-23 11:30:00,48.38,48.54,48.38,48.45,26600.0,46.4071,46.5605,46.4071,46.4742,26600.0
2012-08-23 12:00:00,48.46,48.58,48.4,48.54,27800.0,46.4838,46.5989,46.4263,46.5605,27800.0
2012-08-23 12:30:00,48.54,48.61,48.34,48.38,141300.0,46.5605,46.6277,46.3687,46.4071,141300.0
2012-08-23 13:00:00,48.38,48.44,48.18,48.21,18800.0,46.4071,46.4646,46.2152,46.244,18800.0
2012-08-23 13:30:00,48.19,48.28,48.19,48.21,14800.0,46.2248,46.3111,46.2248,46.244,14800.0
2012-08-23 14:00:00,48.22,48.25,48.19,48.21,19500.0,46.2536,46.2824,46.2248,46.244,19500.0
2012-08-23 14:30:00,48.2,48.29,48.19,48.26,28800.0,46.2344,46.3207,46.2248,46.292,28800.0
2012-08-23 15:00:00,48.24,48.37,48.23,48.36,42100.0,46.2728,46.3975,46.2632,46.3879,42100.0
2012-08-23 15:30:00,48.35,48.37,48.29,48.37,48800.0,46.3783,46.3975,46.3207,46.3975,48800.0
2012-08-24 09:30:00,48.39,48.59,48.37,48.48,42500.0,46.4167,46.6085,46.3975,46.503,42500.0
2012-08-24 10:00:00,48.47,48.67,48.47,48.54,15400.0,46.4934,46.6852,46.4934,46.5605,15400.0
2012-08-24 10:30:00,48.51,48.72,48.51,48.72,20300.0,46.5318,46.7332,46.5318,46.7332,20300.0
2012-08-24 11:00:00,48.77,48.87,48.71,48.79,66600.0,46.7812,46.8771,46.7236,46.8003,66600.0
2012-08-24 11:30:00,48.75,48.9,48.68,48.74,34500.0,46.762,46.9059,46.6948,46.7524,34500.0
2012-08-24 12:00:00,48.74,48.78,48.69,48.76,13500.0,46.7524,46.7908,46.7044,46.7716,13500.0
2012-08-24 12:30:00,48.74,48.75,48.52,48.52,40700.0,46.7524,46.762,46.5414,46.5414,40700.0
2012-08-24 13:00:00,48.5,48.54,48.46,48.49,3500.0,46.5222,46.5605,46.4838,46.5126,3500.0
2012-08-24 13:30:00,48.49,48.62,48.49,48.51,31100.0,46.5126,46.6373,46.5126,46.5318,31100.0
2012-08-24 14:00:00,48.52,48.55,48.48,48.55,11600.0,46.5414,46.5701,46.503,46.5701,11600.0
2012-08-24 14:30:00,48.5,48.58,48.47,48.58,15000.0,46.5222,46.5989,46.4934,46.5989,15000.0
2012-08-24 15:00:00,48.57,48.59,48.53,48.55,13000.0,46.5893,46.6085,46.551,46.5701,13000.0
2012-08-24 15:30:00,48.56,48.62,48.53,48.59,29000.0,46.5797,46.6373,46.551,46.6085,29000.0
2012-08-27 09:30:00,48.51,48.71,48.51,48.59,35200.0,46.5318,46.7236,46.5318,46.6085,35200.0
2012-08-27 10:00:00,48.59,48.59,48.3,48.3,15800.0,46.6085,46.6085,46.3303,46.3303,15800.0
2012-08-27 10:30:00,48.32,48.42,48.32,48.33,10900.0,46.3495,46.4454,46.3495,46.3591,10900.0
2012-08-27 11:00:00,48.34,48.43,48.33,48.38,9500.0,46.3687,46.455,46.3591,46.4071,9500.0
2012-08-27 11:30:00,48.38,48.39,48.28,48.28,17900.0,46.4071,46.4167,46.3111,46.3111,17900.0
2012-08-27 12:00:00,48.27,48.35,48.25,48.3,33900.0,46.3016,46.3783,46.2824,46.3303,33900.0
2012-08-27 12:30:00,48.32,48.39,48.31,48.34,9000.0,46.3495,46.4167,46.3399,46.3687,9000.0
2012-08-27 13:00:00,48.33,48.38,48.3,48.36,8800.0,46.3591,46.4071,46.3303,46.3879,8800.0
2012-08-27 13:30:00,48.35,48.36,48.29,48.31,16900.0,46.3783,46.3879,46.3207,46.3399,16900.0
2012-08-27 14:00:00,48.29,48.38,48.28,48.38,16700.0,46.3207,46.4071,46.3111,46.4071,16700.0
2012-08-27 14:30:00,48.38,48.46,48.37,48.4,24200.0,46.4071,46.4838,46.3975,46.4263,24200.0
2012-08-27 15:00:00,48.38,48.42,48.35,48.39,16400.0,46.4071,46.4454,46.3783,46.4167,16400.0
2012-08-27 15:30:00,48.38,48.39,48.25,48.31,24000.0,46.4071,46.4167,46.2824,46.3399,24000.0
2012-08-28 09:30:00,48.06,48.29,47.71,47.8,60300.0,46.1001,46.3207,45.7644,45.8507,60300.0
2012-08-28 10:00:00,47.8,47.99,47.62,47.88,44600.0,45.8507,46.033,45.6781,45.9275,44600.0
2012-08-28 10:30:00,47.88,47.97,47.79,47.84,38100.0,45.9275,46.0138,45.8411,45.8891,38100.0
2012-08-28 11:00:00,47.83,47.95,47.83,47.92,24600.0,45.8795,45.9946,45.8795,45.9658,24600.0
2012-08-28 11:30:00,47.93,48.02,47.89,48.0,23600.0,45.9754,46.0617,45.937,46.0426,23600.0
2012-08-28 12:00:00,48.0,48.08,47.94,47.94,23300.0,46.0426,46.1193,45.985,45.985,23300.0
2012-08-28 12:30:00,47.95,47.96,47.87,47.96,19200.0,45.9946,46.0042,45.9179,46.0042,19200.0
2012-08-28 13:00:00,47.95,48.02,47.93,48.01,27500.0,45.9946,46.0617,45.9754,46.0522,27500.0
2012-08-28 13:30:00,48.01,48.08,47.96,47.99,25700.0,46.0522,46.1193,46.0042,46.033,25700.0
2012-08-28 14:00:00,47.99,48.03,47.98,48.02,30700.0,46.033,46.0713,46.0234,46.0617,30700.0
2012-08-28 14:30:00,48.02,48.05,47.96,48.0,30800.0,46.0617,46.0905,46.0042,46.0426,30800.0
2012-08-28 15:00:00,48.01,48.05,47.98,47.99,41800.0,46.0522,46.0905,46.0234,46.033,41800.0
2012-08-28 15:30:00,47.99,48.01,47.93,47.94,44100.0,46.033,46.0522,45.9754,45.985,44100.0
2012-08-29 09:30:00,48.19,48.19,47.89,48.06,29300.0,46.2248,46.2248,45.937,46.1001,29300.0
2012-08-29 10:00:00,48.06,48.06,47.88,47.93,26700.0,46.1001,46.1001,45.9275,45.9754,26700.0
2012-08-29 10:30:00,47.93,48.03,47.92,47.95,18100.0,45.9754,46.0713,45.9658,45.9946,18100.0
2012-08-29 11:00:00,47.95,47.98,47.83,47.83,24900.0,45.9946,46.0234,45.8795,45.8795,24900.0
2012-08-29 11:30:00,47.84,47.87,47.77,47.84,20400.0,45.8891,45.9179,45.8219,45.8891,20400.0
2012-08-29 12:00:00,47.84,48.16,47.83,48.08,68500.0,45.8891,46.196,45.8795,46.1193,68500.0
2012-08-29 12:30:00,48.05,48.1,48.0,48.01,13000.0,46.0905,46.1385,46.0426,46.0522,13000.0
2012-08-29 13:00:00,48.01,48.16,48.01,48.16,11500.0,46.0522,46.196,46.0522,46.196,11500.0
2012-08-29 13:30:00,48.14,48.22,48.14,48.17,18600.0,46.1769,46.2536,46.1769,46.2056,18600.0
2012-08-29 14:00:00,48.17,48.21,48.13,48.21,35400.0,46.2056,46.244,46.1673,46.244,35400.0
2012-08-29 14:30:00,48.21,48.26,48.18,48.21,23400.0,46.244,46.292,46.2152,46.244,23400.0
2012-08-29 15:00:00,48.19,48.29,48.19,48.26,29000.0,46.2248,46.3207,46.2248,46.292,29000.0
2012-08-29 15:30:00,48.27,48.29,48.1,48.23,88500.0,46.3016,46.3207,46.1385,46.2632,88500.0
2012-08-30 09:30:00,48.21,48.21,47.95,48.17,12300.0,46.244,46.244,45.9946,46.2056,12300.0
2012-08-30 10:00:00,48.14,48.19,48.06,48.06,8600.0,46.1769,46.2248,46.1001,46.1001,8600.0
2012-08-30 10:30:00,48.09,48.11,47.97,48.02,20300.0,46.1289,46.1481,46.0138,46.0617,20300.0
2012-08-30 11:00:00,48.02,48.03,47.96,47.96,10200.0,46.0617,46.0713,46.0042,46.0042,10200.0
2012-08-30 11:30:00,47.96,47.99,47.72,47.72,25600.0,46.0042,46.033,45.774,45.774,25600.0
2012-08-30 12:00:00,47.73,47.76,47.61,47.7,27500.0,45.7836,45.8124,45.6685,45.7548,27500.0
2012-08-30 12:30:00,47.77,47.8,47.74,47.8,4700.0,45.8219,45.8507,45.7932,45.8507,4700.0
2012-08-30 13:00:00,47.79,47.81,47.78,47.79,3700.0,45.8411,45.8603,45.8315,45.8411,3700.0
2012-08-30 13:30:00,47.8,47.83,47.78,47.81,7600.0,45.8507,45.8795,45.8315,45.8603,7600.0
2012-08-30 14:00:00,47.82,47.98,47.82,47.96,25700.0,45.8699,46.0234,45.8699,46.0042,25700.0
2012-08-30 14:30:00,47.96,48.03,47.93,48.0,29900.0,46.0042,46.0713,45.9754,46.0426,29900.0
2012-08-30 15:00:00,48.0,48.02,47.95,47.98,21600.0,46.0426,46.0617,45.9946,46.0234,21600.0
2012-08-30 15:30:00,47.96,48.04,47.91,48.01,63100.0,46.0042,46.0809,45.9562,46.0522,63100.0
2012-08-31 09:30:00,48.35,48.55,48.23,48.45,43300.0,46.3783,46.5701,46.2632,46.4742,43300.0
2012-08-31 10:00:00,48.43,48.44,48.27,48.36,36000.0,46.455,46.4646,46.3016,46.3879,36000.0
2012-08-31 10:30:00,48.36,48.65,48.32,48.64,22300.0,46.3879,46.6661,46.3495,46.6565,22300.0
2012-08-31 11:00:00,48.65,48.69,48.52,48.52,22300.0,46.6661,46.7044,46.5414,46.5414,22300.0
2012-08-31 11:30:00,48.51,48.54,48.38,48.39,19000.0,46.5318,46.5605,46.4071,46.4167,19000.0
2012-08-31 12:00:00,48.39,48.46,48.25,48.26,16000.0,46.4167,46.4838,46.2824,46.292,16000.0
2012-08-31 12:30:00,48.25,48.35,48.24,48.25,24600.0,46.2824,46.3783,46.2728,46.2824,24600.0
2012-08-31 13:00:00,48.27,48.3,48.2,48.22,14100.0,46.3016,46.3303,46.2344,46.2536,14100.0
2012-08-31 13:30:00,48.22,48.39,48.2,48.38,11600.0,46.2536,46.4167,46.2344,46.4071,11600.0
2012-08-31 14:00:00,48.38,48.47,48.36,48.47,35000.0,46.4071,46.4934,46.3879,46.4934,35000.0
2012-08-31 14:30:00,48.46,48.5,48.45,48.49,22300.0,46.4838,46.5222,46.4742,46.5126,22300.0
2012-08-31 15:00:00,48.49,48.5,48.35,48.38,34100.0,46.5126,46.5222,46.3783,46.4071,34100.0
2012-08-31 15:30:00,48.38,48.57,48.38,48.49,79100.0,46.4071,46.5893,46.4071,46.5126,79100.0
2012-09-04 09:30:00,48.42,48.59,48.27,48.46,34100.0,46.4454,46.6085,46.3016,46.4838,34100.0
2012-09-04 10:00:00,48.46,48.56,48.28,48.29,27700.0,46.4838,46.5797,46.3111,46.3207,27700.0
2012-09-04 10:30:00,48.27,48.34,48.05,48.05,18200.0,46.3016,46.3687,46.0905,46.0905,18200.0
2012-09-04 11:00:00,48.05,48.17,48.01,48.1,16800.0,46.0905,46.2056,46.0522,46.1385,16800.0
2012-09-04 11:30:00,48.11,48.14,47.97,47.98,21100.0,46.1481,46.1769,46.0138,46.0234,21100.0
2012-09-04 12:00:00,47.99,48.09,47.95,48.05,32500.0,46.033,46.1289,45.9946,46.0905,32500.0
2012-09-04 12:30:00,48.05,48.17,48.01,48.14,26100.0,46.0905,46.2056,46.0522,46.1769,26100.0
2012-09-04 13:00:00,48.15,48.17,48.09,48.14,12100.0,46.1864,46.2056,46.1289,46.1769,12100.0
2012-09-04 13:30:00,48.17,48.17,48.09,48.12,14000.0,46.2056,46.2056,46.1289,46.1577,14000.0
2012-09-04 14:00:00,48.11,48.15,48.07,48.14,43600.0,46.1481,46.1864,46.1097,46.1769,43600.0
2012-09-04 14:30:00,48.13,48.23,48.13,48.18,53500.0,46.1673,46.2632,46.1673,46.2152,53500.0
2012-09-04 15:00:00,48.18,48.47,48.17,48.45,33800.0,46.2152,46.4934,46.2056,46.4742,33800.0
2012-09-04 15:30:00,48.46,48.51,48.28,48.3,147100.0,46.4838,46.5318,46.3111,46.3303,147100.0
2012-09-05 09:30:00,48.1,48.14,47.6,47.78,96400.0,46.1385,46.1769,45.6589,45.8315,96400.0
2012-09-05 10:00:00,47.78,47.88,47.71,47.72,34600.0,45.8315,45.9275,45.7644,45.774,34600.0
2012-09-05 10:30:00,47.75,47.8,47.52,47.52,35700.0,45.8028,45.8507,45.5821,45.5821,35700.0
2012-09-05 11:00:00,47.52,47.65,47.47,47.63,29000.0,45.5821,45.7068,45.5342,45.6877,29000.0
2012-09-05 11:30:00,47.64,48.05,47.64,48.05,74600.0,45.6972,46.0905,45.6972,46.0905,74600.0
2012-09-05 12:00:00,48.04,48.12,48.02,48.1,31100.0,46.0809,46.1577,46.0617,46.1385,31100.0
2012-09-05 12:30:00,48.11,48.11,47.75,47.84,64800.0,46.1481,46.1481,45.8028,45.8891,64800.0
2012-09-05 13:00:00,47.84,47.84,47.7,47.82,20000.0,45.8891,45.8891,45.7548,45.8699,20000.0
2012-09-05 13:30:00,47.82,47.84,47.63,47.69,35400.0,45.8699,45.8891,45.6877,45.7452,35400.0
2012-09-05 14:00:00,47.7,47.82,47.7,47.79,22300.0,45.7548,45.8699,45.7548,45.8411,22300.0
2012-09-05 14:30:00,47.8,47.84,47.76,47.84,29200.0,45.8507,45.8891,45.8124,45.8891,29200.0
2012-09-05 15:00:00,47.84,47.85,47.67,47.67,53500.0,45.8891,45.8987,45.726,45.726,53500.0
2012-09-05 15:30:00,47.67,47.79,47.53,47.64,115600.0,45.726,45.8411,45.5917,45.6972,115600.0
2012-09-06 09:30:00,48.03,48.36,47.95,48.33,41300.0,46.0713,46.3879,45.9946,46.3591,41300.0
2012-09-06 10:00:00,48.33,48.44,48.18,48.25,42600.0,46.3591,46.4646,46.2152,46.2824,42600.0
2012-09-06 10:30:00,48.24,48.3,48.2,48.22,41200.0,46.2728,46.3303,46.2344,46.2536,41200.0
2012-09-06 11:00:00,48.23,48.65,48.23,48.64,68800.0,46.2632,46.6661,46.2632,46.6565,68800.0
2012-09-06 11:30:00,48.63,48.79,48.63,48.73,30100.0,46.6469,46.8003,46.6469,46.7428,30100.0
2012-09-06 12:00:00,48.73,48.91,48.73,48.82,46500.0,46.7428,46.9155,46.7428,46.8291,46500.0
2012-09-06 12:30:00,48.82,48.95,48.82,48.95,34900.0,46.8291,46.9538,46.8291,46.9538,34900.0
2012-09-06 13:00:00,48.96,49.29,48.95,49.15,59300.0,46.9634,47.28,46.9538,47.1457,59300.0
2012-09-06 13:30:00,49.13,49.45,49.12,49.41,94300.0,47.1265,47.4334,47.1169,47.3951,94300.0
2012-09-06 14:00:00,49.4,49.61,49.37,49.61,103100.0,47.3855,47.5869,47.3567,47.5869,103100.0
2012-09-06 14:30:00,49.61,49.72,49.55,49.63,111600.0,47.5869,47.6924,47.5294,47.6061,111600.0
2012-09-06 15:00:00,49.62,49.62,49.08,49.29,173800.0,47.5965,47.5965,47.0785,47.28,173800.0
2012-09-06 15:30:00,49.29,49.45,49.04,49.15,166200.0,47.28,47.4334,47.0402,47.1457,166200.0
2012-09-07 09:30:00,48.95,49.34,48.79,49.17,51800.0,46.9538,47.3279,46.8003,47.1649,51800.0
2012-09-07 10:00:00,49.16,49.38,49.15,49.35,35800.0,47.1553,47.3663,47.1457,47.3375,35800.0
2012-09-07 10:30:00,49.35,49.58,49.3,49.49,53700.0,47.3375,47.5581,47.2895,47.4718,53700.0
2012-09-07 11:00:00,49.46,49.55,49.45,49.52,44600.0,47.443,47.5294,47.4334,47.5006,44600.0
2012-09-07 11:30:00,49.52,49.52,49.1,49.18,63600.0,47.5006,47.5006,47.0977,47.1744,63600.0
2012-09-07 12:00:00,49.18,49.18,49.1,49.11,16400.0,47.1744,47.1744,47.0977,47.1073,16400.0
2012-09-07 12:30:00,49.11,49.11,49.0,49.05,15300.0,47.1073,47.1073,47.0018,47.0497,15300.0
2012-09-07 13:00:00,49.06,49.08,48.87,48.87,22400.0,47.0593,47.0785,46.8771,46.8771,22400.0
2012-09-07 13:30:00,48.88,48.89,48.71,48.8,26000.0,46.8867,46.8963,46.7236,46.8099,26000.0
2012-09-07 14:00:00,48.79,48.98,48.79,48.93,14800.0,46.8003,46.9826,46.8003,46.9346,14800.0
2012-09-07 14:30:00,48.92,48.94,48.84,48.85,16700.0,46.925,46.9442,46.8483,46.8579,16700.0
2012-09-07 15:00:00,48.86,48.88,48.74,48.83,38800.0,46.8675,46.8867,46.7524,46.8387,38800.0
2012-09-07 15:30:00,48.84,48.9,48.79,48.9,57600.0,46.8483,46.9059,46.8003,46.9059,57600.0
2012-09-10 09:30:00,48.49,48.69,48.14,48.14,26900.0,46.5126,46.7044,46.1769,46.1769,26900.0
2012-09-10 10:00:00,48.14,48.3,48.1,48.26,30900.0,46.1769,46.3303,46.1385,46.292,30900.0
2012-09-10 10:30:00,48.28,48.28,48.16,48.2,20700.0,46.3111,46.3111,46.196,46.2344,20700.0
2012-09-10 11:00:00,48.16,48.19,48.04,48.19,40600.0,46.196,46.2248,46.0809,46.2248,40600.0
2012-09-10 11:30:00,48.19,48.35,48.17,48.3,25100.0,46.2248,46.3783,46.2056,46.3303,25100.0
2012-09-10 12:00:00,48.31,48.32,48.13,48.15,23600.0,46.3399,46.3495,46.1673,46.1864,23600.0
2012-09-10 12:30:00,48.14,48.22,48.12,48.22,24300.0,46.1769,46.2536,46.1577,46.2536,24300.0
2012-09-10 13:00:00,48.23,48.33,48.2,48.31,14400.0,46.2632,46.3591,46.2344,46.3399,14400.0
2012-09-10 13:30:00,48.32,48.38,48.23,48.25,83500.0,46.3495,46.4071,46.2632,46.2824,83500.0
2012-09-10 14:00:00,48.25,48.25,48.18,48.22,22300.0,46.2824,46.2824,46.2152,46.2536,22300.0
2012-09-10 14:30:00,48.22,48.24,48.16,48.16,16100.0,46.2536,46.2728,46.196,46.196,16100.0
2012-09-10 15:00:00,48.16,48.18,48.05,48.1,52500.0,46.196,46.2152,46.0905,46.1385,52500.0
2012-09-10 15:30:00,48.1,48.14,48.04,48.1,61000.0,46.1385,46.1769,46.0809,46.1385,61000.0
2012-09-11 09:30:00,47.75,48.16,47.75,48.09,23100.0,45.8028,46.196,45.8028,46.1289,23100.0
2012-09-11 10:00:00,48.09,48.12,47.95,47.99,18700.0,46.1289,46.1577,45.9946,46.033,18700.0
2012-09-11 10:30:00,47.99,48.0,47.86,47.88,43700.0,46.033,46.0426,45.9083,45.9275,43700.0
2012-09-11 11:00:00,47.87,48.03,47.85,48.03,65200.0,45.9179,46.0713,45.8987,46.0713,65200.0
2012-09-11 11:30:00,48.04,48.06,47.96,48.0,30100.0,46.0809,46.1001,46.0042,46.0426,30100.0
2012-09-11 12:00:00,48.0,48.04,47.95,48.03,23900.0,46.0426,46.0809,45.9946,46.0713,23900.0
2012-09-11 12:30:00,48.03,48.08,48.0,48.03,13100.0,46.0713,46.1193,46.0426,46.0713,13100.0
2012-09-11 13:00:00,48.03,48.2,48.01,48.14,25800.0,46.0713,46.2344,46.0522,46.1769,25800.0
2012-09-11 13:30:00,48.13,48.16,48.12,48.14,11500.0,46.1673,46.196,46.1577,46.1769,11500.0
2012-09-11 14:00:00,48.13,48.22,48.11,48.22,22000.0,46.1673,46.2536,46.1481,46.2536,22000.0
2012-09-11 14:30:00,48.2,48.22,48.14,48.14,22800.0,46.2344,46.2536,46.1769,46.1769,22800.0
2012-09-11 15:00:00,48.14,48.24,48.1,48.11,19800.0,46.1769,46.2728,46.1385,46.1481,19800.0
2012-09-11 15:30:00,48.11,48.19,47.95,47.98,73600.0,46.1481,46.2248,45.9946,46.0234,73600.0
2012-09-12 09:30:00,47.98,48.25,47.83,48.06,17100.0,46.0234,46.2824,45.8795,46.1001,17100.0
2012-09-12 10:00:00,48.0,48.12,47.91,48.0,30800.0,46.0426,46.1577,45.9562,46.0426,30800.0
2012-09-12 10:30:00,47.95,48.0,47.9,47.91,23400.0,45.9946,46.0426,45.9466,45.9562,23400.0
2012-09-12 11:00:00,47.92,47.96,47.86,47.9,17100.0,45.9658,46.0042,45.9083,45.9466,17100.0
2012-09-12 11:30:00,47.91,47.96,47.88,47.88,18300.0,45.9562,46.0042,45.9275,45.9275,18300.0
2012-09-12 12:00:00,47.88,47.91,47.82,47.86,18700.0,45.9275,45.9562,45.8699,45.9083,18700.0
2012-09-12 12:30:00,47.85,47.89,47.83,47.84,18000.0,45.8987,45.937,45.8795,45.8891,18000.0
2012-09-12 13:00:00,47.84,47.93,47.78,47.79,18400.0,45.8891,45.9754,45.8315,45.8411,18400.0
2012-09-12 13:30:00,47.79,47.99,47.76,47.98,29400.0,45.8411,46.033,45.8124,46.0234,29400.0
2012-09-12 14:00:00,47.98,47.99,47.87,47.91,19800.0,46.0234,46.033,45.9179,45.9562,19800.0
2012-09-12 14:30:00,47.93,48.05,47.92,48.01,64200.0,45.9754,46.0905,45.9658,46.0522,64200.0
2012-09-12 15:00:00,48.04,48.18,48.03,48.17,31000.0,46.0809,46.2152,46.0713,46.2056,31000.0
2012-09-12 15:30:00,48.18,48.24,48.07,48.17,82700.0,46.2152,46.2728,46.1097,46.2056,82700.0
2012-09-13 09:30:00,48.07,48.22,48.0,48.0,9100.0,46.1097,46.2536,46.0426,46.0426,9100.0
2012-09-13 10:00:00,48.04,48.05,47.96,48.05,10100.0,46.0809,46.0905,46.0042,46.0905,10100.0
2012-09-13 10:30:00,48.01,48.25,48.0,48.25,23600.0,46.0522,46.2824,46.0426,46.2824,23600.0
2012-09-13 11:00:00,48.23,48.23,47.97,48.01,12900.0,46.2632,46.2632,46.0138,46.0522,12900.0
2012-09-13 11:30:00,47.99,48.05,47.98,48.04,10000.0,46.033,46.0905,46.0234,46.0809,10000.0
2012-09-13 12:00:00,48.01,48.05,47.94,48.01,15500.0,46.0522,46.0905,45.985,46.0522,15500.0
2012-09-13 12:30:00,48.03,48.26,47.97,48.06,16100.0,46.0713,46.292,46.0138,46.1001,16100.0
2012-09-13 13:00:00,48.05,48.13,47.97,48.09,27500.0,46.0905,46.1673,46.0138,46.1289,27500.0
2012-09-13 13:30:00,48.12,48.25,48.12,48.14,14300.0,46.1577,46.2824,46.1577,46.1769,14300.0
2012-09-13 14:00:00,48.18,48.28,48.15,48.27,14900.0,46.2152,46.3111,46.1864,46.3016,14900.0
2012-09-13 14:30:00,48.28,48.29,47.95,48.01,69600.0,46.3111,46.3207,45.9946,46.0522,69600.0
2012-09-13 15:00:00,48.02,48.03,47.92,47.98,54000.0,46.0617,46.0713,45.9658,46.0234,54000.0
2012-09-13 15:30:00,47.98,48.09,47.97,48.06,53000.0,46.0234,46.1289,46.0138,46.1001,53000.0
2012-09-14 09:30:00,48.09,48.14,47.7,47.81,41800.0,46.1289,46.1769,45.7548,45.8603,41800.0
2012-09-14 10:00:00,47.83,47.99,47.55,47.59,38900.0,45.8795,46.033,45.6109,45.6493,38900.0
2012-09-14 10:30:00,47.59,47.89,47.58,47.78,36500.0,45.6493,45.937,45.6397,45.8315,36500.0
2012-09-14 11:00:00,47.77,47.84,47.72,47.8,20700.0,45.8219,45.8891,45.774,45.8507,20700.0
2012-09-14 11:30:00,47.8,47.83,47.71,47.75,8800.0,45.8507,45.8795,45.7644,45.8028,8800.0
2012-09-14 12:00:00,47.73,47.81,47.67,47.79,12700.0,45.7836,45.8603,45.726,45.8411,12700.0
2012-09-14 12:30:00,47.78,47.79,47.66,47.67,11800.0,45.8315,45.8411,45.7164,45.726,11800.0
2012-09-14 13:00:00,47.66,47.75,47.61,47.75,22000.0,45.7164,45.8028,45.6685,45.8028,22000.0
2012-09-14 13:30:00,47.74,47.83,47.63,47.75,75300.0,45.7932,45.8795,45.6877,45.8028,75300.0
2012-09-14 14:00:00,47.77,47.8,47.69,47.8,26100.0,45.8219,45.8507,45.7452,45.8507,26100.0
2012-09-14 14:30:00,47.8,47.8,47.5,47.7,37700.0,45.8507,45.8507,45.563,45.7548,37700.0
2012-09-14 15:00:00,47.71,47.71,47.52,47.54,41500.0,45.7644,45.7644,45.5821,45.6013,41500.0
2012-09-14 15:30:00,47.55,47.69,47.48,47.67,64800.0,45.6109,45.7452,45.5438,45.726,64800.0
2012-09-17 09:30:00,47.33,47.69,47.33,47.69,26900.0,45.3999,45.7452,45.3999,45.7452,26900.0
2012-09-17 10:00:00,47.7,47.83,47.68,47.7,22300.0,45.7548,45.8795,45.7356,45.7548,22300.0
2012-09-17 10:30:00,47.7,47.73,47.61,47.72,4700.0,45.7548,45.7836,45.6685,45.774,4700.0
2012-09-17 11:00:00,47.7,47.8,47.66,47.8,9800.0,45.7548,45.8507,45.7164,45.8507,9800.0
2012-09-17 11:30:00,47.79,47.82,47.75,47.76,13000.0,45.8411,45.8699,45.8028,45.8124,13000.0
2012-09-17 12:00:00,47.76,47.82,47.62,47.63,15600.0,45.8124,45.8699,45.6781,45.6877,15600.0
2012-09-17 12:30:00,47.66,47.75,47.61,47.71,19300.0,45.7164,45.8028,45.6685,45.7644,19300.0
2012-09-17 13:00:00,47.71,47.84,47.7,47.82,30000.0,45.7644,45.8891,45.7548,45.8699,30000.0
2012-09-17 13:30:00,47.83,48.11,47.83,48.02,76100.0,45.8795,46.1481,45.8795,46.0617,76100.0
2012-09-17 14:00:00,48.01,48.02,47.81,48.0,68100.0,46.0522,46.0617,45.8603,46.0426,68100.0
2012-09-17 14:30:00,47.98,47.99,47.84,47.88,19600.0,46.0234,46.033,45.8891,45.9275,19600.0
2012-09-17 15:00:00,47.89,48.13,47.85,48.06,117600.0,45.937,46.1673,45.8987,46.1001,117600.0
2012-09-17 15:30:00,48.04,48.09,47.91,47.97,62200.0,46.0809,46.1289,45.9562,46.0138,62200.0
2012-09-18 09:30:00,47.75,47.98,47.49,47.93,71200.0,45.8028,46.0234,45.5534,45.9754,71200.0
2012-09-18 10:00:00,47.95,48.11,47.73,47.77,46400.0,45.9946,46.1481,45.7836,45.8219,46400.0
2012-09-18 10:30:00,47.78,47.8,47.71,47.72,26500.0,45.8315,45.8507,45.7644,45.774,26500.0
2012-09-18 11:00:00,47.71,48.06,47.71,47.95,39000.0,45.7644,46.1001,45.7644,45.9946,39000.0
2012-09-18 11:30:00,47.97,48.04,47.85,47.97,12200.0,46.0138,46.0809,45.8987,46.0138,12200.0
2012-09-18 12:00:00,47.94,48.09,47.86,47.97,33800.0,45.985,46.1289,45.9083,46.0138,33800.0
2012-09-18 12:30:00,47.93,47.97,47.8,47.89,50500.0,45.9754,46.0138,45.8507,45.937,50500.0
2012-09-18 13:00:00,47.87,47.95,47.83,47.89,30800.0,45.9179,45.9946,45.8795,45.937,30800.0
2012-09-18 13:30:00,47.85,48.06,47.85,47.92,21300.0,45.8987,46.1001,45.8987,45.9658,21300.0
2012-09-18 14:00:00,47.9,47.97,47.89,47.92,14700.0,45.9466,46.0138,45.937,45.9658,14700.0
2012-09-18 14:30:00,47.93,48.03,47.9,47.94,32700.0,45.9754,46.0713,45.9466,45.985,32700.0
2012-09-18 15:00:00,47.94,48.01,47.88,48.01,20600.0,45.985,46.0522,45.9275,46.0522,20600.0
2012-09-18 15:30:00,48.02,48.09,47.8,47.93,56800.0,46.0617,46.1289,45.8507,45.9754,56800.0
2012-09-19 09:30:00,47.97,47.97,47.64,47.7,25200.0,46.0138,46.0138,45.6972,45.7548,25200.0
2012-09-19 10:00:00,47.69,47.93,47.69,47.82,45500.0,45.7452,45.9754,45.7452,45.8699,45500.0
2012-09-19 10:30:00,47.81,48.05,47.78,47.98,38000.0,45.8603,46.0905,45.8315,46.0234,38000.0
2012-09-19 11:00:00,47.98,48.03,47.87,47.97,12000.0,46.0234,46.0713,45.9179,46.0138,12000.0
2012-09-19 11:30:00,47.99,47.99,47.84,47.84,18100.0,46.033,46.033,45.8891,45.8891,18100.0
2012-09-19 12:00:00,47.84,47.96,47.81,47.93,38600.0,45.8891,46.0042,45.8603,45.9754,38600.0
2012-09-19 12:30:00,47.92,47.92,47.79,47.86,10900.0,45.9658,45.9658,45.8411,45.9083,10900.0
2012-09-19 13:00:00,47.87,47.93,47.79,47.89,19700.0,45.9179,45.9754,45.8411,45.937,19700.0
2012-09-19 13:30:00,47.9,47.95,47.85,47.93,19100.0,45.9466,45.9946,45.8987,45.9754,19100.0
2012-09-19 14:00:00,47.91,47.95,47.83,47.9,10900.0,45.9562,45.9946,45.8795,45.9466,10900.0
2012-09-19 14:30:00,47.91,47.91,47.71,47.71,30500.0,45.9562,45.9562,45.7644,45.7644,30500.0
2012-09-19 15:00:00,47.71,47.87,47.6,47.68,124400.0,45.7644,45.9179,45.6589,45.7356,124400.0
2012-09-19 15:30:00,47.67,47.69,47.55,47.59,115400.0,45.726,45.7452,45.6109,45.6493,115400.0
2012-09-20 09:30:00,47.54,47.71,47.27,47.43,38900.0,45.6013,45.7644,45.3423,45.4958,38900.0
2012-09-20 10:00:00,47.48,47.5,47.3,47.37,18100.0,45.5438,45.563,45.3711,45.4383,18100.0
2012-09-20 10:30:00,47.37,47.4,47.28,47.35,18300.0,45.4383,45.467,45.3519,45.4191,18300.0
2012-09-20 11:00:00,47.35,47.42,47.25,47.28,11600.0,45.4191,45.4862,45.3231,45.3519,11600.0
2012-09-20 11:30:00,47.28,47.3,47.22,47.26,15100.0,45.3519,45.3711,45.2944,45.3327,15100.0
2012-09-20 12:00:00,47.25,47.3,47.16,47.22,24700.0,45.3231,45.3711,45.2368,45.2944,24700.0
2012-09-20 12:30:00,47.22,47.26,47.17,47.22,38100.0,45.2944,45.3327,45.2464,45.2944,38100.0
2012-09-20 13:00:00,47.23,47.32,47.16,47.23,22200.0,45.304,45.3903,45.2368,45.304,22200.0
2012-09-20 13:30:00,47.22,47.32,47.17,47.22,26900.0,45.2944,45.3903,45.2464,45.2944,26900.0
2012-09-20 14:00:00,47.22,47.23,47.14,47.2,33100.0,45.2944,45.304,45.2176,45.2752,33100.0
2012-09-20 14:30:00,47.19,47.22,47.04,47.16,73400.0,45.2656,45.2944,45.1217,45.2368,73400.0
2012-09-20 15:00:00,47.15,47.35,47.08,47.3,102500.0,45.2272,45.4191,45.1601,45.3711,102500.0
2012-09-20 15:30:00,47.3,47.34,47.2,47.3,129100.0,45.3711,45.4095,45.2752,45.3711,129100.0
2012-09-21 09:30:00,47.35,47.92,47.35,47.72,44400.0,45.4191,45.9658,45.4191,45.774,44400.0
2012-09-21 10:00:00,47.7,47.71,47.49,47.51,50100.0,45.7548,45.7644,45.5534,45.5725,50100.0
2012-09-21 10:30:00,47.51,47.57,47.5,47.54,28100.0,45.5725,45.6301,45.563,45.6013,28100.0
2012-09-21 11:00:00,47.53,47.65,47.52,47.64,47700.0,45.5917,45.7068,45.5821,45.6972,47700.0
2012-09-21 11:30:00,47.65,47.76,47.55,47.56,44000.0,45.7068,45.8124,45.6109,45.6205,44000.0
2012-09-21 12:00:00,47.55,47.56,47.42,47.44,11400.0,45.6109,45.6205,45.4862,45.5054,11400.0
2012-09-21 12:30:00,47.44,47.49,47.36,47.36,11300.0,45.5054,45.5534,45.4287,45.4287,11300.0
2012-09-21 13:00:00,47.37,47.43,47.37,47.37,11300.0,45.4383,45.4958,45.4383,45.4383,11300.0
2012-09-21 13:30:00,47.38,47.42,47.32,47.41,20800.0,45.4478,45.4862,45.3903,45.4766,20800.0
2012-09-21 14:00:00,47.42,47.42,47.34,47.34,15600.0,45.4862,45.4862,45.4095,45.4095,15600.0
2012-09-21 14:30:00,47.35,47.39,47.29,47.33,23300.0,45.4191,45.4574,45.3615,45.3999,23300.0
2012-09-21 15:00:00,47.31,47.35,47.27,47.3,44600.0,45.3807,45.4191,45.3423,45.3711,44600.0
2012-09-21 15:30:00,47.31,47.33,47.05,47.2,140100.0,45.3807,45.3999,45.1313,45.2752,140100.0
2012-09-24 09:30:00,46.8,47.05,46.25,46.66,77000.0,44.8915,45.1313,44.3639,44.7572,77000.0
2012-09-24 10:00:00,46.74,46.97,46.64,46.97,27700.0,44.8339,45.0546,44.738,45.0546,27700.0
2012-09-24 10:30:00,46.96,47.03,46.87,47.02,27300.0,45.045,45.1121,44.9586,45.1025,27300.0
2012-09-24 11:00:00,47.02,47.05,46.93,46.94,32600.0,45.1025,45.1313,45.0162,45.0258,32600.0
2012-09-24 11:30:00,46.94,47.07,46.92,47.07,23800.0,45.0258,45.1505,45.0066,45.1505,23800.0
2012-09-24 12:00:00,47.07,47.2,47.07,47.19,18600.0,45.1505,45.2752,45.1505,45.2656,18600.0
2012-09-24 12:30:00,47.16,47.59,47.16,47.46,209900.0,45.2368,45.6493,45.2368,45.5246,209900.0
2012-09-24 13:00:00,47.46,47.46,47.07,47.11,65200.0,45.5246,45.5246,45.1505,45.1889,65200.0
2012-09-24 13:30:00,47.1,47.28,47.1,47.24,24200.0,45.1793,45.3519,45.1793,45.3136,24200.0
2012-09-24 14:00:00,47.2,47.33,47.2,47.26,31400.0,45.2752,45.3999,45.2752,45.3327,31400.0
2012-09-24 14:30:00,47.29,47.34,47.23,47.25,18800.0,45.3615,45.4095,45.304,45.3231,18800.0
2012-09-24 15:00:00,47.3,47.33,47.22,47.26,18400.0,45.3711,45.3999,45.2944,45.3327,18400.0
2012-09-24 15:30:00,47.26,47.37,47.22,47.28,43700.0,45.3327,45.4383,45.2944,45.3519,43700.0
2012-09-25 09:30:00,46.99,47.11,46.66,46.8,71000.0,45.0738,45.1889,44.7572,44.8915,71000.0
2012-09-25 10:00:00,46.86,46.86,46.74,46.8,88000.0,44.9491,44.9491,44.8339,44.8915,88000.0
2012-09-25 10:30:00,46.79,46.92,46.78,46.9,63600.0,44.8819,45.0066,44.8723,44.9874,63600.0
2012-09-25 11:00:00,46.9,46.97,46.78,46.85,51600.0,44.9874,45.0546,44.8723,44.9395,51600.0
2012-09-25 11:30:00,46.85,46.92,46.8,46.86,21900.0,44.9395,45.0066,44.8915,44.9491,21900.0
2012-09-25 12:00:00,46.88,46.9,46.79,46.82,28600.0,44.9682,44.9874,44.8819,44.9107,28600.0
2012-09-25 12:30:00,46.84,46.88,46.73,46.77,55200.0,44.9299,44.9682,44.8244,44.8627,55200.0
2012-09-25 13:00:00,46.77,46.87,46.69,46.85,40000.0,44.8627,44.9586,44.786,44.9395,40000.0
2012-09-25 13:30:00,46.85,46.9,46.78,46.85,46200.0,44.9395,44.9874,44.8723,44.9395,46200.0
2012-09-25 14:00:00,46.84,46.85,46.74,46.75,48700.0,44.9299,44.9395,44.8339,44.8435,48700.0
2012-09-25 14:30:00,46.76,46.84,46.7,46.8,69500.0,44.8531,44.9299,44.7956,44.8915,69500.0
2012-09-25 15:00:00,46.8,46.82,46.75,46.82,103600.0,44.8915,44.9107,44.8435,44.9107,103600.0
2012-09-25 15:30:00,46.82,46.83,46.75,46.8,160800.0,44.9107,44.9203,44.8435,44.8915,160800.0
2012-09-26 09:30:00,47.0,47.06,46.86,46.92,31600.0,45.0833,45.1409,44.9491,45.0066,31600.0
2012-09-26 10:00:00,46.95,46.98,46.81,46.81,25100.0,45.0354,45.0642,44.9011,44.9011,25100.0
2012-09-26 10:30:00,46.84,46.96,46.77,46.86,30600.0,44.9299,45.045,44.8627,44.9491,30600.0
2012-09-26 11:00:00,46.88,47.01,46.88,46.96,45600.0,44.9682,45.0929,44.9682,45.045,45600.0
2012-09-26 11:30:00,46.96,46.98,46.8,46.81,23700.0,45.045,45.0642,44.8915,44.9011,23700.0
2012-09-26 12:00:00,46.81,46.92,46.81,46.91,53200.0,44.9011,45.0066,44.9011,44.997,53200.0
2012-09-26 12:30:00,46.9,46.98,46.82,46.93,68500.0,44.9874,45.0642,44.9107,45.0162,68500.0
2012-09-26 13:00:00,46.92,47.0,46.88,46.93,24600.0,45.0066,45.0833,44.9682,45.0162,24600.0
2012-09-26 13:30:00,46.94,46.98,46.84,46.94,54600.0,45.0258,45.0642,44.9299,45.0258,54600.0
2012-09-26 14:00:00,46.94,47.1,46.94,47.04,68300.0,45.0258,45.1793,45.0258,45.1217,68300.0
2012-09-26 14:30:00,47.03,47.12,47.0,47.09,98700.0,45.1121,45.1984,45.0833,45.1697,98700.0
2012-09-26 15:00:00,47.11,47.17,47.06,47.16,70800.0,45.1889,45.2464,45.1409,45.2368,70800.0
2012-09-26 15:30:00,47.14,47.25,47.07,47.22,140500.0,45.2176,45.3231,45.1505,45.2944,140500.0
2012-09-27 09:30:00,47.38,47.8,46.9,47.2,35500.0,45.4478,45.8507,44.9874,45.2752,35500.0
2012-09-27 10:00:00,47.2,47.4,47.2,47.32,19100.0,45.2752,45.467,45.2752,45.3903,19100.0
2012-09-27 10:30:00,47.31,47.48,47.31,47.31,77400.0,45.3807,45.5438,45.3807,45.3807,77400.0
2012-09-27 11:00:00,47.34,47.42,47.31,47.42,14300.0,45.4095,45.4862,45.3807,45.4862,14300.0
2012-09-27 11:30:00,47.41,47.41,47.31,47.37,24500.0,45.4766,45.4766,45.3807,45.4383,24500.0
2012-09-27 12:00:00,47.39,47.5,47.38,47.49,12900.0,45.4574,45.563,45.4478,45.5534,12900.0
2012-09-27 12:30:00,47.51,47.64,47.46,47.64,50200.0,45.5725,45.6972,45.5246,45.6972,50200.0
2012-09-27 13:00:00,47.62,47.77,47.56,47.73,58600.0,45.6781,45.8219,45.6205,45.7836,58600.0
2012-09-27 13:30:00,47.72,48.0,47.67,47.99,146100.0,45.774,46.0426,45.726,46.033,146100.0
2012-09-27 14:00:00,47.97,48.09,47.82,48.08,147400.0,46.0138,46.1289,45.8699,46.1193,147400.0
2012-09-27 14:30:00,48.09,48.4,47.86,47.97,184200.0,46.1289,46.4263,45.9083,46.0138,184200.0
2012-09-27 15:00:00,47.99,47.99,47.7,47.77,46400.0,46.033,46.033,45.7548,45.8219,46400.0
2012-09-27 15:30:00,47.76,47.89,47.72,47.81,77100.0,45.8124,45.937,45.774,45.8603,77100.0
2012-09-28 09:30:00,47.87,47.87,47.31,47.51,21100.0,45.9179,45.9179,45.3807,45.5725,21100.0
2012-09-28 10:00:00,47.48,47.58,47.11,47.21,55400.0,45.5438,45.6397,45.1889,45.2848,55400.0
2012-09-28 10:30:00,47.2,47.27,47.11,47.14,29700.0,45.2752,45.3423,45.1889,45.2176,29700.0
2012-09-28 11:00:00,47.14,47.14,46.98,47.04,38600.0,45.2176,45.2176,45.0642,45.1217,38600.0
2012-09-28 11:30:00,47.03,47.41,47.02,47.29,38300.0,45.1121,45.4766,45.1025,45.3615,38300.0
2012-09-28 12:00:00,47.28,47.36,47.13,47.15,23200.0,45.3519,45.4287,45.208,45.2272,23200.0
2012-09-28 12:30:00,47.14,47.4,47.13,47.35,21600.0,45.2176,45.467,45.208,45.4191,21600.0
2012-09-28 13:00:00,47.35,47.58,47.35,47.57,35100.0,45.4191,45.6397,45.4191,45.6301,35100.0
2012-09-28 13:30:00,47.58,47.85,47.58,47.76,48500.0,45.6397,45.8987,45.6397,45.8124,48500.0
2012-09-28 14:00:00,47.76,47.81,47.65,47.73,34200.0,45.8124,45.8603,45.7068,45.7836,34200.0
2012-09-28 14:30:00,47.73,47.84,47.5,47.83,62500.0,45.7836,45.8891,45.563,45.8795,62500.0
2012-09-28 15:00:00,47.81,47.82,47.66,47.74,50200.0,45.8603,45.8699,45.7164,45.7932,50200.0
2012-09-28 15:30:00,47.73,47.74,47.58,47.63,112300.0,45.7836,45.7932,45.6397,45.6877,112300.0
2012-10-01 09:30:00,47.93,48.2,47.67,47.72,49600.0,45.9754,46.2344,45.726,45.774,49600.0
2012-10-01 10:00:00,47.79,47.86,47.59,47.69,30700.0,45.8411,45.9083,45.6493,45.7452,30700.0
2012-10-01 10:30:00,47.69,47.69,47.36,47.41,30200.0,45.7452,45.7452,45.4287,45.4766,30200.0
2012-10-01 11:00:00,47.42,47.56,47.42,47.49,22900.0,45.4862,45.6205,45.4862,45.5534,22900.0
2012-10-01 11:30:00,47.44,47.45,47.29,47.31,27100.0,45.5054,45.515,45.3615,45.3807,27100.0
2012-10-01 12:00:00,47.3,47.3,47.22,47.24,23800.0,45.3711,45.3711,45.2944,45.3136,23800.0
2012-10-01 12:30:00,47.23,47.25,47.1,47.16,29000.0,45.304,45.3231,45.1793,45.2368,29000.0
2012-10-01 13:00:00,47.16,47.18,47.09,47.16,19200.0,45.2368,45.256,45.1697,45.2368,19200.0
2012-10-01 13:30:00,47.15,47.16,47.02,47.16,27400.0,45.2272,45.2368,45.1025,45.2368,27400.0
2012-10-01 14:00:00,47.16,47.24,47.08,47.14,23700.0,45.2368,45.3136,45.1601,45.2176,23700.0
2012-10-01 14:30:00,47.19,47.33,47.16,47.26,22500.0,45.2656,45.3999,45.2368,45.3327,22500.0
2012-10-01 15:00:00,47.31,47.37,47.25,47.37,36200.0,45.3807,45.4383,45.3231,45.4383,36200.0
2012-10-01 15:30:00,47.37,47.44,47.27,47.4,58500.0,45.4383,45.5054,45.3423,45.467,58500.0
2012-10-02 09:30:00,47.33,47.51,47.05,47.48,27200.0,45.3999,45.5725,45.1313,45.5438,27200.0
2012-10-02 10:00:00,47.45,47.51,47.33,47.35,15200.0,45.515,45.5725,45.3999,45.4191,15200.0
2012-10-02 10:30:00,47.35,47.43,47.18,47.26,21200.0,45.4191,45.4958,45.256,45.3327,21200.0
2012-10-02 11:00:00,47.29,47.29,47.13,47.19,24200.0,45.3615,45.3615,45.208,45.2656,24200.0
2012-10-02 11:30:00,47.17,47.18,47.02,47.05,26700.0,45.2464,45.256,45.1025,45.1313,26700.0
2012-10-02 12:00:00,47.04,47.1,47.02,47.08,37000.0,45.1217,45.1793,45.1025,45.1601,37000.0
2012-10-02 12:30:00,47.07,47.08,47.01,47.05,16700.0,45.1505,45.1601,45.0929,45.1313,16700.0
2012-10-02 13:00:00,47.05,47.07,46.99,47.0,38800.0,45.1313,45.1505,45.0738,45.0833,38800.0
2012-10-02 13:30:00,47.0,47.05,46.99,47.02,26800.0,45.0833,45.1313,45.0738,45.1025,26800.0
2012-10-02 14:00:00,47.05,47.07,46.93,46.99,42900.0,45.1313,45.1505,45.0162,45.0738,42900.0
2012-10-02 14:30:00,46.99,46.99,46.79,46.83,25400.0,45.0738,45.0738,44.8819,44.9203,25400.0
2012-10-02 15:00:00,46.84,46.93,46.78,46.92,36200.0,44.9299,45.0162,44.8723,45.0066,36200.0
2012-10-02 15:30:00,46.93,47.04,46.84,47.02,123600.0,45.0162,45.1217,44.9299,45.1025,123600.0
2012-10-03 09:30:00,47.11,47.34,46.86,46.86,31700.0,45.1889,45.4095,44.9491,44.9491,31700.0
2012-10-03 10:00:00,46.91,47.17,46.81,47.14,32900.0,44.997,45.2464,44.9011,45.2176,32900.0
2012-10-03 10:30:00,47.14,47.3,47.1,47.2,24500.0,45.2176,45.3711,45.1793,45.2752,24500.0
2012-10-03 11:00:00,47.21,47.34,47.19,47.26,22400.0,45.2848,45.4095,45.2656,45.3327,22400.0
2012-10-03 11:30:00,47.26,47.43,47.26,47.4,52800.0,45.3327,45.4958,45.3327,45.467,52800.0
2012-10-03 12:00:00,47.4,47.45,47.39,47.44,107400.0,45.467,45.515,45.4574,45.5054,107400.0
2012-10-03 12:30:00,47.45,47.55,47.4,47.53,57800.0,45.515,45.6109,45.467,45.5917,57800.0
2012-10-03 13:00:00,47.52,47.67,47.51,47.65,20400.0,45.5821,45.726,45.5725,45.7068,20400.0
2012-10-03 13:30:00,47.67,47.67,47.54,47.62,12500.0,45.726,45.726,45.6013,45.6781,12500.0
2012-10-03 14:00:00,47.61,47.62,47.52,47.57,11000.0,45.6685,45.6781,45.5821,45.6301,11000.0
2012-10-03 14:30:00,47.56,47.63,47.53,47.54,20500.0,45.6205,45.6877,45.5917,45.6013,20500.0
2012-10-03 15:00:00,47.54,47.63,47.54,47.59,39800.0,45.6013,45.6877,45.6013,45.6493,39800.0
2012-10-03 15:30:00,47.59,47.66,47.58,47.63,54300.0,45.6493,45.7164,45.6397,45.6877,54300.0
2012-10-04 09:30:00,47.64,47.7,47.6,47.66,10400.0,45.6972,45.7548,45.6589,45.7164,10400.0
2012-10-04 10:00:00,47.65,47.8,47.65,47.8,40000.0,45.7068,45.8507,45.7068,45.8507,40000.0
2012-10-04 10:30:00,47.8,47.86,47.69,47.76,23500.0,45.8507,45.9083,45.7452,45.8124,23500.0
2012-10-04 11:00:00,47.8,47.8,47.63,47.65,17700.0,45.8507,45.8507,45.6877,45.7068,17700.0
2012-10-04 11:30:00,47.64,47.66,47.59,47.59,8300.0,45.6972,45.7164,45.6493,45.6493,8300.0
2012-10-04 12:00:00,47.6,47.68,47.57,47.6,14500.0,45.6589,45.7356,45.6301,45.6589,14500.0
2012-10-04 12:30:00,47.6,47.62,47.55,47.62,10700.0,45.6589,45.6781,45.6109,45.6781,10700.0
2012-10-04 13:00:00,47.62,47.62,47.54,47.58,12900.0,45.6781,45.6781,45.6013,45.6397,12900.0
2012-10-04 13:30:00,47.59,47.7,47.59,47.7,22000.0,45.6493,45.7548,45.6493,45.7548,22000.0
2012-10-04 14:00:00,47.7,47.74,47.62,47.7,28400.0,45.7548,45.7932,45.6781,45.7548,28400.0
2012-10-04 14:30:00,47.71,47.77,47.67,47.73,29600.0,45.7644,45.8219,45.726,45.7836,29600.0
2012-10-04 15:00:00,47.73,47.81,47.73,47.8,44500.0,45.7836,45.8603,45.7836,45.8507,44500.0
2012-10-04 15:30:00,47.8,47.88,47.76,47.88,81300.0,45.8507,45.9275,45.8124,45.9275,81300.0
2012-10-05 09:30:00,48.09,48.19,47.88,48.0,39300.0,46.1289,46.2248,45.9275,46.0426,39300.0
2012-10-05 10:00:00,48.0,48.37,47.99,48.31,43800.0,46.0426,46.3975,46.033,46.3399,43800.0
2012-10-05 10:30:00,48.31,48.33,48.09,48.24,43800.0,46.3399,46.3591,46.1289,46.2728,43800.0
2012-10-05 11:00:00,48.24,48.24,48.12,48.15,47300.0,46.2728,46.2728,46.1577,46.1864,47300.0
2012-10-05 11:30:00,48.15,48.19,48.04,48.07,56200.0,46.1864,46.2248,46.0809,46.1097,56200.0
2012-10-05 12:00:00,48.07,48.15,48.05,48.14,27300.0,46.1097,46.1864,46.0905,46.1769,27300.0
2012-10-05 12:30:00,48.13,48.22,48.13,48.22,31300.0,46.1673,46.2536,46.1673,46.2536,31300.0
2012-10-05 13:00:00,48.22,48.22,48.11,48.12,53400.0,46.2536,46.2536,46.1481,46.1577,53400.0
2012-10-05 13:30:00,48.11,48.14,48.1,48.13,72700.0,46.1481,46.1769,46.1385,46.1673,72700.0
2012-10-05 14:00:00,48.12,48.3,48.01,48.05,93000.0,46.1577,46.3303,46.0522,46.0905,93000.0
2012-10-05 14:30:00,48.04,48.07,47.99,47.99,42300.0,46.0809,46.1097,46.033,46.033,42300.0
2012-10-05 15:00:00,47.99,48.08,47.96,48.07,75900.0,46.033,46.1193,46.0042,46.1097,75900.0
2012-10-05 15:30:00,48.08,48.17,48.03,48.16,66800.0,46.1193,46.2056,46.0713,46.196,66800.0
2012-10-08 09:30:00,48.0,48.1,47.81,47.92,23300.0,46.0426,46.1385,45.8603,45.9658,23300.0
2012-10-08 10:00:00,47.9,48.09,47.9,48.04,28000.0,45.9466,46.1289,45.9466,46.0809,28000.0
2012-10-08 10:30:00,48.04,48.12,48.01,48.05,34100.0,46.0809,46.1577,46.0522,46.0905,34100.0
2012-10-08 11:00:00,48.06,48.07,48.02,48.05,17300.0,46.1001,46.1097,46.0617,46.0905,17300.0
2012-10-08 11:30:00,48.04,48.08,48.03,48.07,10700.0,46.0809,46.1193,46.0713,46.1097,10700.0
2012-10-08 12:00:00,48.09,48.11,48.0,48.05,38500.0,46.1289,46.1481,46.0426,46.0905,38500.0
2012-10-08 12:30:00,48.07,48.11,48.04,48.11,11300.0,46.1097,46.1481,46.0809,46.1481,11300.0
2012-10-08 13:00:00,48.11,48.19,48.1,48.14,23700.0,46.1481,46.2248,46.1385,46.1769,23700.0
2012-10-08 13:30:00,48.16,48.2,48.12,48.15,9800.0,46.196,46.2344,46.1577,46.1864,9800.0
2012-10-08 14:00:00,48.14,48.18,48.12,48.15,18400.0,46.1769,46.2152,46.1577,46.1864,18400.0
2012-10-08 14:30:00,48.15,48.26,48.14,48.25,32000.0,46.1864,46.292,46.1769,46.2824,32000.0
2012-10-08 15:00:00,48.25,48.31,48.22,48.27,52400.0,46.2824,46.3399,46.2536,46.3016,52400.0
2012-10-08 15:30:00,48.26,48.41,48.19,48.33,89300.0,46.292,46.4358,46.2248,46.3591,89300.0
2012-10-09 09:30:00,48.1,48.29,47.98,48.07,20100.0,46.1385,46.3207,46.0234,46.1097,20100.0
2012-10-09 10:00:00,48.01,48.18,48.01,48.12,10100.0,46.0522,46.2152,46.0522,46.1577,10100.0
2012-10-09 10:30:00,48.14,48.16,48.0,48.08,31000.0,46.1769,46.196,46.0426,46.1193,31000.0
2012-10-09 11:00:00,48.07,48.09,47.97,48.03,42400.0,46.1097,46.1289,46.0138,46.0713,42400.0
2012-10-09 11:30:00,48.01,48.1,47.98,48.08,20400.0,46.0522,46.1385,46.0234,46.1193,20400.0
2012-10-09 12:00:00,48.07,48.1,48.01,48.06,35400.0,46.1097,46.1385,46.0522,46.1001,35400.0
2012-10-09 12:30:00,48.04,48.09,48.02,48.06,27400.0,46.0809,46.1289,46.0617,46.1001,27400.0
2012-10-09 13:00:00,48.06,48.1,48.04,48.08,198700.0,46.1001,46.1385,46.0809,46.1193,198700.0
2012-10-09 13:30:00,48.09,48.09,47.91,47.91,15800.0,46.1289,46.1289,45.9562,45.9562,15800.0
2012-10-09 14:00:00,47.89,47.96,47.86,47.87,24500.0,45.937,46.0042,45.9083,45.9179,24500.0
2012-10-09 14:30:00,47.85,47.86,47.75,47.82,40700.0,45.8987,45.9083,45.8028,45.8699,40700.0
2012-10-09 15:00:00,47.83,47.89,47.56,47.85,62300.0,45.8795,45.937,45.6205,45.8987,62300.0
2012-10-09 15:30:00,47.85,48.03,47.72,47.73,441200.0,45.8987,46.0713,45.774,45.7836,441200.0
2012-10-10 09:30:00,47.71,48.01,47.45,48.01,25400.0,45.7644,46.0522,45.515,46.0522,25400.0
2012-10-10 10:00:00,48.02,48.1,47.75,47.81,27600.0,46.0617,46.1385,45.8028,45.8603,27600.0
2012-10-10 10:30:00,47.87,47.87,47.7,47.72,20800.0,45.9179,45.9179,45.7548,45.774,20800.0
2012-10-10 11:00:00,47.72,47.77,47.65,47.65,20100.0,45.774,45.8219,45.7068,45.7068,20100.0
2012-10-10 11:30:00,47.68,47.68,47.51,47.54,22100.0,45.7356,45.7356,45.5725,45.6013,22100.0
2012-10-10 12:00:00,47.55,47.57,47.42,47.45,22000.0,45.6109,45.6301,45.4862,45.515,22000.0
2012-10-10 12:30:00,47.45,47.45,47.3,47.3,14700.0,45.515,45.515,45.3711,45.3711,14700.0
2012-10-10 13:00:00,47.31,47.35,47.17,47.24,38500.0,45.3807,45.4191,45.2464,45.3136,38500.0
2012-10-10 13:30:00,47.22,47.26,47.12,47.26,45900.0,45.2944,45.3327,45.1984,45.3327,45900.0
2012-10-10 14:00:00,47.26,47.35,47.23,47.28,19000.0,45.3327,45.4191,45.304,45.3519,19000.0
2012-10-10 14:30:00,47.26,47.34,47.23,47.28,36100.0,45.3327,45.4095,45.304,45.3519,36100.0
2012-10-10 15:00:00,47.27,47.3,47.19,47.22,50900.0,45.3423,45.3711,45.2656,45.2944,50900.0
2012-10-10 15:30:00,47.19,47.34,47.16,47.34,81700.0,45.2656,45.4095,45.2368,45.4095,81700.0
2012-10-11 09:30:00,47.8,47.83,47.19,47.35,21100.0,45.8507,45.8795,45.2656,45.4191,21100.0
2012-10-11 10:00:00,47.37,47.44,47.22,47.25,76200.0,45.4383,45.5054,45.2944,45.3231,76200.0
2012-10-11 10:30:00,47.3,47.38,47.29,47.34,8500.0,45.3711,45.4478,45.3615,45.4095,8500.0
2012-10-11 11:00:00,47.34,47.34,47.23,47.29,43000.0,45.4095,45.4095,45.304,45.3615,43000.0
2012-10-11 11:30:00,47.27,47.28,47.09,47.14,17200.0,45.3423,45.3519,45.1697,45.2176,17200.0
2012-10-11 12:00:00,47.14,47.15,47.0,47.08,19200.0,45.2176,45.2272,45.0833,45.1601,19200.0
2012-10-11 12:30:00,47.09,47.15,47.01,47.07,8700.0,45.1697,45.2272,45.0929,45.1505,8700.0
2012-10-11 13:00:00,47.07,47.07,46.96,47.0,11000.0,45.1505,45.1505,45.045,45.0833,11000.0
2012-10-11 13:30:00,47.0,47.0,46.84,46.98,21000.0,45.0833,45.0833,44.9299,45.0642,21000.0
2012-10-11 14:00:00,46.98,47.05,46.94,47.02,74300.0,45.0642,45.1313,45.0258,45.1025,74300.0
2012-10-11 14:30:00,47.02,47.04,46.94,46.98,23600.0,45.1025,45.1217,45.0258,45.0642,23600.0
2012-10-11 15:00:00,47.03,47.05,46.95,47.03,22000.0,45.1121,45.1313,45.0354,45.1121,22000.0
2012-10-11 15:30:00,47.01,47.03,46.9,46.93,63100.0,45.0929,45.1121,44.9874,45.0162,63100.0
2012-10-12 09:30:00,46.89,47.2,46.87,47.07,57500.0,44.9778,45.2752,44.9586,45.1505,57500.0
2012-10-12 10:00:00,47.07,47.13,46.93,46.96,46400.0,45.1505,45.208,45.0162,45.045,46400.0
2012-10-12 10:30:00,46.95,47.0,46.93,46.99,21700.0,45.0354,45.0833,45.0162,45.0738,21700.0
2012-10-12 11:00:00,47.0,47.02,46.95,47.0,133100.0,45.0833,45.1025,45.0354,45.0833,133100.0
2012-10-12 11:30:00,47.01,47.01,46.93,46.98,25700.0,45.0929,45.0929,45.0162,45.0642,25700.0
2012-10-12 12:00:00,46.98,47.02,46.95,46.99,24800.0,45.0642,45.1025,45.0354,45.0738,24800.0
2012-10-12 12:30:00,46.99,47.02,46.94,46.98,21000.0,45.0738,45.1025,45.0258,45.0642,21000.0
2012-10-12 13:00:00,46.98,47.0,46.95,46.98,13900.0,45.0642,45.0833,45.0354,45.0642,13900.0
2012-10-12 13:30:00,46.98,47.0,46.93,46.99,23800.0,45.0642,45.0833,45.0162,45.0738,23800.0
2012-10-12 14:00:00,47.0,47.0,46.94,46.96,27300.0,45.0833,45.0833,45.0258,45.045,27300.0
2012-10-12 14:30:00,46.96,47.01,46.93,46.98,31100.0,45.045,45.0929,45.0162,45.0642,31100.0
2012-10-12 15:00:00,46.98,47.06,46.96,47.02,42600.0,45.0642,45.1409,45.045,45.1025,42600.0
2012-10-12 15:30:00,47.02,47.14,47.0,47.03,100700.0,45.1025,45.2176,45.0833,45.1121,100700.0
2012-10-15 09:30:00,47.0,47.14,46.7,46.71,27500.0,45.0833,45.2176,44.7956,44.8052,27500.0
2012-10-15 10:00:00,46.74,46.85,46.7,46.83,26300.0,44.8339,44.9395,44.7956,44.9203,26300.0
2012-10-15 10:30:00,46.83,46.86,46.79,46.83,15100.0,44.9203,44.9491,44.8819,44.9203,15100.0
2012-10-15 11:00:00,46.83,46.91,46.82,46.88,18900.0,44.9203,44.997,44.9107,44.9682,18900.0
2012-10-15 11:30:00,46.88,46.91,46.77,46.88,163100.0,44.9682,44.997,44.8627,44.9682,163100.0
2012-10-15 12:00:00,46.88,46.97,46.88,46.96,24800.0,44.9682,45.0546,44.9682,45.045,24800.0
2012-10-15 12:30:00,46.94,47.05,46.94,47.0,54000.0,45.0258,45.1313,45.0258,45.0833,54000.0
2012-10-15 13:00:00,47.02,47.06,47.0,47.04,23000.0,45.1025,45.1409,45.0833,45.1217,23000.0
2012-10-15 13:30:00,47.05,47.07,46.93,47.0,107300.0,45.1313,45.1505,45.0162,45.0833,107300.0
2012-10-15 14:00:00,46.98,47.01,46.86,46.87,31800.0,45.0642,45.0929,44.9491,44.9586,31800.0
2012-10-15 14:30:00,46.87,46.89,46.72,46.82,70900.0,44.9586,44.9778,44.8148,44.9107,70900.0
2012-10-15 15:00:00,46.8,46.9,46.77,46.85,36500.0,44.8915,44.9874,44.8627,44.9395,36500.0
2012-10-15 15:30:00,46.87,47.0,46.81,46.99,65900.0,44.9586,45.0833,44.9011,45.0738,65900.0
2012-10-16 09:30:00,47.29,47.29,46.96,47.1,18200.0,45.3615,45.3615,45.045,45.1793,18200.0
2012-10-16 10:00:00,47.12,47.15,47.0,47.14,253500.0,45.1984,45.2272,45.0833,45.2176,253500.0
2012-10-16 10:30:00,47.15,47.25,47.12,47.24,26000.0,45.2272,45.3231,45.1984,45.3136,26000.0
2012-10-16 11:00:00,47.22,47.3,47.19,47.23,20500.0,45.2944,45.3711,45.2656,45.304,20500.0
2012-10-16 11:30:00,47.23,47.24,47.16,47.18,5400.0,45.304,45.3136,45.2368,45.256,5400.0
2012-10-16 12:00:00,47.17,47.21,47.1,47.21,105800.0,45.2464,45.2848,45.1793,45.2848,105800.0
2012-10-16 12:30:00,47.22,47.23,47.18,47.19,6200.0,45.2944,45.304,45.256,45.2656,6200.0
2012-10-16 13:00:00,47.18,47.2,47.14,47.2,6500.0,45.256,45.2752,45.2176,45.2752,6500.0
2012-10-16 13:30:00,47.2,47.23,47.18,47.22,16200.0,45.2752,45.304,45.256,45.2944,16200.0
2012-10-16 14:00:00,47.21,47.21,47.1,47.16,13400.0,45.2848,45.2848,45.1793,45.2368,13400.0
2012-10-16 14:30:00,47.16,47.27,47.16,47.21,53000.0,45.2368,45.3423,45.2368,45.2848,53000.0
2012-10-16 15:00:00,47.2,47.3,47.11,47.28,127800.0,45.2752,45.3711,45.1889,45.3519,127800.0
2012-10-16 15:30:00,47.28,47.38,47.27,47.38,71200.0,45.3519,45.4478,45.3423,45.4478,71200.0
2012-10-17 09:30:00,47.36,47.42,47.11,47.32,27400.0,45.4287,45.4862,45.1889,45.3903,27400.0
2012-10-17 10:00:00,47.32,47.33,47.19,47.24,21900.0,45.3903,45.3999,45.2656,45.3136,21900.0
2012-10-17 10:30:00,47.21,47.27,47.19,47.23,18000.0,45.2848,45.3423,45.2656,45.304,18000.0
2012-10-17 11:00:00,47.24,47.27,47.22,47.27,13900.0,45.3136,45.3423,45.2944,45.3423,13900.0
2012-10-17 11:30:00,47.26,47.29,47.23,47.28,46400.0,45.3327,45.3615,45.304,45.3519,46400.0
2012-10-17 12:00:00,47.28,47.31,47.25,47.28,26600.0,45.3519,45.3807,45.3231,45.3519,26600.0
2012-10-17 12:30:00,47.3,47.53,47.3,47.5,130900.0,45.3711,45.5917,45.3711,45.563,130900.0
2012-10-17 13:00:00,47.5,47.61,47.44,47.56,184100.0,45.563,45.6685,45.5054,45.6205,184100.0
2012-10-17 13:30:00,47.57,47.58,47.37,47.53,55500.0,45.6301,45.6397,45.4383,45.5917,55500.0
2012-10-17 14:00:00,47.49,47.53,47.37,47.37,46400.0,45.5534,45.5917,45.4383,45.4383,46400.0
2012-10-17 14:30:00,47.37,47.43,47.35,47.41,47100.0,45.4383,45.4958,45.4191,45.4766,47100.0
2012-10-17 15:00:00,47.4,47.53,47.4,47.5,57300.0,45.467,45.5917,45.467,45.563,57300.0
2012-10-17 15:30:00,47.5,47.51,47.36,47.42,148600.0,45.563,45.5725,45.4287,45.4862,148600.0
2012-10-18 09:30:00,47.51,47.58,47.35,47.37,34600.0,45.5725,45.6397,45.4191,45.4383,34600.0
2012-10-18 10:00:00,47.37,47.42,47.19,47.19,23200.0,45.4383,45.4862,45.2656,45.2656,23200.0
2012-10-18 10:30:00,47.17,47.21,47.1,47.1,24300.0,45.2464,45.2848,45.1793,45.1793,24300.0
2012-10-18 11:00:00,47.11,47.11,46.86,46.95,37700.0,45.1889,45.1889,44.9491,45.0354,37700.0
2012-10-18 11:30:00,46.95,47.11,46.95,47.06,42600.0,45.0354,45.1889,45.0354,45.1409,42600.0
2012-10-18 12:00:00,47.05,47.2,47.05,47.15,46300.0,45.1313,45.2752,45.1313,45.2272,46300.0
2012-10-18 12:30:00,47.15,47.24,47.11,47.16,12500.0,45.2272,45.3136,45.1889,45.2368,12500.0
2012-10-18 13:00:00,47.18,47.19,47.09,47.14,7800.0,45.256,45.2656,45.1697,45.2176,7800.0
2012-10-18 13:30:00,47.14,47.14,47.0,47.01,11100.0,45.2176,45.2176,45.0833,45.0929,11100.0
2012-10-18 14:00:00,47.01,47.13,47.0,47.04,14300.0,45.0929,45.208,45.0833,45.1217,14300.0
2012-10-18 14:30:00,47.04,47.05,46.99,47.0,29800.0,45.1217,45.1313,45.0738,45.0833,29800.0
2012-10-18 15:00:00,47.01,47.02,46.97,47.01,48900.0,45.0929,45.1025,45.0546,45.0929,48900.0
2012-10-18 15:30:00,47.01,47.02,46.94,46.98,82400.0,45.0929,45.1025,45.0258,45.0642,82400.0
2012-10-19 09:30:00,46.93,47.17,46.75,46.89,37400.0,45.0162,45.2464,44.8435,44.9778,37400.0
2012-10-19 10:00:00,46.85,46.91,46.78,46.86,27100.0,44.9395,44.997,44.8723,44.9491,27100.0
2012-10-19 10:30:00,46.86,46.93,46.79,46.81,24700.0,44.9491,45.0162,44.8819,44.9011,24700.0
2012-10-19 11:00:00,46.8,46.81,46.7,46.8,26200.0,44.8915,44.9011,44.7956,44.8915,26200.0
2012-10-19 11:30:00,46.8,46.81,46.72,46.75,24100.0,44.8915,44.9011,44.8148,44.8435,24100.0
2012-10-19 12:00:00,46.73,46.76,46.57,46.58,28100.0,44.8244,44.8531,44.6709,44.6805,28100.0
2012-10-19 12:30:00,46.59,46.61,46.41,46.41,14600.0,44.6901,44.7092,44.5174,44.5174,14600.0
2012-10-19 13:00:00,46.41,46.43,46.25,46.39,47900.0,44.5174,44.5366,44.3639,44.4982,47900.0
2012-10-19 13:30:00,46.38,46.38,46.13,46.13,36100.0,44.4886,44.4886,44.2488,44.2488,36100.0
2012-10-19 14:00:00,46.14,46.29,46.13,46.22,29600.0,44.2584,44.4023,44.2488,44.3352,29600.0
2012-10-19 14:30:00,46.23,46.36,46.19,46.33,30800.0,44.3447,44.4694,44.3064,44.4407,30800.0
2012-10-19 15:00:00,46.34,46.37,46.22,46.35,41500.0,44.4503,44.479,44.3352,44.4599,41500.0
2012-10-19 15:30:00,46.35,46.62,46.35,46.5,120800.0,44.4599,44.7188,44.4599,44.6037,120800.0
2012-10-22 09:30:00,46.36,46.58,46.24,46.25,45300.0,44.4694,44.6805,44.3543,44.3639,45300.0
2012-10-22 10:00:00,46.26,46.33,46.03,46.13,17300.0,44.3735,44.4407,44.1529,44.2488,17300.0
2012-10-22 10:30:00,46.13,46.16,45.93,45.95,15100.0,44.2488,44.2776,44.057,44.0762,15100.0
2012-10-22 11:00:00,45.96,46.02,45.82,45.99,21800.0,44.0858,44.1433,43.9515,44.1145,21800.0
2012-10-22 11:30:00,45.95,45.99,45.85,45.9,35300.0,44.0762,44.1145,43.9802,44.0282,35300.0
2012-10-22 12:00:00,45.88,45.96,45.87,45.91,31200.0,44.009,44.0858,43.9994,44.0378,31200.0
2012-10-22 12:30:00,45.9,45.94,45.75,45.94,23900.0,44.0282,44.0666,43.8843,44.0666,23900.0
2012-10-22 13:00:00,45.9,45.93,45.82,45.89,23200.0,44.0282,44.057,43.9515,44.0186,23200.0
2012-10-22 13:30:00,45.87,45.97,45.83,45.89,42400.0,43.9994,44.0953,43.9611,44.0186,42400.0
2012-10-22 14:00:00,45.9,45.93,45.8,45.86,28300.0,44.0282,44.057,43.9323,43.9898,28300.0
2012-10-22 14:30:00,45.85,45.85,45.75,45.8,70300.0,43.9802,43.9802,43.8843,43.9323,70300.0
2012-10-22 15:00:00,45.81,45.86,45.67,45.76,51300.0,43.9419,43.9898,43.8076,43.8939,51300.0
2012-10-22 15:30:00,45.74,46.01,45.73,45.94,134400.0,43.8747,44.1337,43.8651,44.0666,134400.0
2012-10-23 09:30:00,45.46,45.77,45.04,45.66,48300.0,43.6061,43.9035,43.2033,43.798,48300.0
2012-10-23 10:00:00,45.65,45.73,45.55,45.7,60900.0,43.7884,43.8651,43.6925,43.8364,60900.0
2012-10-23 10:30:00,45.7,45.81,45.67,45.74,23700.0,43.8364,43.9419,43.8076,43.8747,23700.0
2012-10-23 11:00:00,45.73,45.82,45.58,45.81,33200.0,43.8651,43.9515,43.7213,43.9419,33200.0
2012-10-23 11:30:00,45.78,45.94,45.75,45.93,23000.0,43.9131,44.0666,43.8843,44.057,23000.0
2012-10-23 12:00:00,45.94,46.09,45.87,46.04,24900.0,44.0666,44.2105,43.9994,44.1625,24900.0
2012-10-23 12:30:00,46.02,46.15,45.98,46.15,14100.0,44.1433,44.268,44.1049,44.268,14100.0
2012-10-23 13:00:00,46.15,46.31,46.14,46.28,25800.0,44.268,44.4215,44.2584,44.3927,25800.0
2012-10-23 13:30:00,46.29,46.39,46.24,46.35,40000.0,44.4023,44.4982,44.3543,44.4599,40000.0
2012-10-23 14:00:00,46.39,46.39,46.2,46.28,24600.0,44.4982,44.4982,44.316,44.3927,24600.0
2012-10-23 14:30:00,46.28,46.47,46.26,46.3,37300.0,44.3927,44.575,44.3735,44.4119,37300.0
2012-10-23 15:00:00,46.32,46.4,46.27,46.35,37900.0,44.4311,44.5078,44.3831,44.4599,37900.0
2012-10-23 15:30:00,46.33,46.39,46.3,46.3,99900.0,44.4407,44.4982,44.4119,44.4119,99900.0
2012-10-24 09:30:00,46.67,46.81,45.92,46.57,28100.0,44.7668,44.9011,44.0474,44.6709,28100.0
2012-10-24 10:00:00,46.56,46.6,46.43,46.46,37400.0,44.6613,44.6997,44.5366,44.5654,37400.0
2012-10-24 10:30:00,46.45,46.5,46.44,46.47,28500.0,44.5558,44.6037,44.5462,44.575,28500.0
2012-10-24 11:00:00,46.45,46.53,46.42,46.53,28800.0,44.5558,44.6325,44.527,44.6325,28800.0
2012-10-24 11:30:00,46.52,46.57,46.5,46.51,20200.0,44.6229,44.6709,44.6037,44.6133,20200.0
2012-10-24 12:00:00,46.51,46.57,46.5,46.57,30600.0,44.6133,44.6709,44.6037,44.6709,30600.0
2012-10-24 12:30:00,46.56,46.63,46.51,46.53,14400.0,44.6613,44.7284,44.6133,44.6325,14400.0
2012-10-24 13:00:00,46.52,46.57,46.5,46.51,14400.0,44.6229,44.6709,44.6037,44.6133,14400.0
2012-10-24 13:30:00,46.5,46.57,46.49,46.55,24300.0,44.6037,44.6709,44.5941,44.6517,24300.0
2012-10-24 14:00:00,46.52,46.56,46.48,46.54,44100.0,44.6229,44.6613,44.5845,44.6421,44100.0
2012-10-24 14:30:00,46.54,46.57,46.49,46.49,50200.0,44.6421,44.6709,44.5941,44.5941,50200.0
2012-10-24 15:00:00,46.5,46.55,46.48,46.51,56300.0,44.6037,44.6517,44.5845,44.6133,56300.0
2012-10-24 15:30:00,46.52,46.56,46.48,46.51,84400.0,44.6229,44.6613,44.5845,44.6133,84400.0
2012-10-25 09:30:00,45.2,46.42,45.09,46.37,86400.0,43.3567,44.527,43.2512,44.479,86400.0
2012-10-25 10:00:00,46.37,46.37,46.14,46.28,39300.0,44.479,44.479,44.2584,44.3927,39300.0
2012-10-25 10:30:00,46.26,46.35,46.2,46.28,37200.0,44.3735,44.4599,44.316,44.3927,37200.0
2012-10-25 11:00:00,46.31,46.35,46.21,46.25,32300.0,44.4215,44.4599,44.3256,44.3639,32300.0
2012-10-25 11:30:00,46.25,46.28,46.2,46.24,24400.0,44.3639,44.3927,44.316,44.3543,24400.0
2012-10-25 12:00:00,46.25,46.3,46.2,46.28,73900.0,44.3639,44.4119,44.316,44.3927,73900.0
2012-10-25 12:30:00,46.27,46.37,46.24,46.33,23000.0,44.3831,44.479,44.3543,44.4407,23000.0
2012-10-25 13:00:00,46.3,46.4,46.28,46.39,22400.0,44.4119,44.5078,44.3927,44.4982,22400.0
2012-10-25 13:30:00,46.42,46.42,46.32,46.33,20800.0,44.527,44.527,44.4311,44.4407,20800.0
2012-10-25 14:00:00,46.34,46.42,46.31,46.37,65200.0,44.4503,44.527,44.4215,44.479,65200.0
2012-10-25 14:30:00,46.36,46.42,46.36,46.39,27700.0,44.4694,44.527,44.4694,44.4982,27700.0
2012-10-25 15:00:00,46.39,46.39,46.28,46.28,45600.0,44.4982,44.4982,44.3927,44.3927,45600.0
2012-10-25 15:30:00,46.28,46.33,46.24,46.29,99500.0,44.3927,44.4407,44.3543,44.4023,99500.0
2012-10-26 09:30:00,46.44,46.5,46.28,46.36,15200.0,44.5462,44.6037,44.3927,44.4694,15200.0
2012-10-26 10:00:00,46.36,46.44,46.33,46.4,9400.0,44.4694,44.5462,44.4407,44.5078,9400.0
2012-10-26 10:30:00,46.39,46.39,46.3,46.3,10100.0,44.4982,44.4982,44.4119,44.4119,10100.0
2012-10-26 11:00:00,46.3,46.37,46.27,46.36,9800.0,44.4119,44.479,44.3831,44.4694,9800.0
2012-10-26 11:30:00,46.34,46.39,46.27,46.36,10000.0,44.4503,44.4982,44.3831,44.4694,10000.0
2012-10-26 12:00:00,46.36,46.36,46.18,46.28,22700.0,44.4694,44.4694,44.2968,44.3927,22700.0
2012-10-26 12:30:00,46.31,46.37,46.24,46.37,9700.0,44.4215,44.479,44.3543,44.479,9700.0
2012-10-26 13:00:00,46.37,46.39,46.32,46.39,10100.0,44.479,44.4982,44.4311,44.4982,10100.0
2012-10-26 13:30:00,46.39,46.57,46.36,46.51,12700.0,44.4982,44.6709,44.4694,44.6133,12700.0
2012-10-26 14:00:00,46.51,46.54,46.46,46.52,16600.0,44.6133,44.6421,44.5654,44.6229,16600.0
2012-10-26 14:30:00,46.53,46.62,46.5,46.58,17600.0,44.6325,44.7188,44.6037,44.6805,17600.0
2012-10-26 15:00:00,46.59,46.77,46.58,46.71,40500.0,44.6901,44.8627,44.6805,44.8052,40500.0
2012-10-26 15:30:00,46.71,46.77,46.61,46.68,72700.0,44.8052,44.8627,44.7092,44.7764,72700.0
2012-10-31 09:30:00,47.63,50.66,47.63,50.55,855900.0,45.6877,48.5941,45.6877,48.4886,855900.0
2012-10-31 10:00:00,50.55,50.55,50.03,50.17,369100.0,48.4886,48.4886,47.9898,48.1241,369100.0
2012-10-31 10:30:00,50.17,50.38,50.15,50.25,223600.0,48.1241,48.3255,48.1049,48.2008,223600.0
2012-10-31 11:00:00,50.25,50.56,50.24,50.5,148900.0,48.2008,48.4982,48.1912,48.4406,148900.0
2012-10-31 11:30:00,50.52,51.8,50.5,50.79,216800.0,48.4598,49.6876,48.4406,48.7188,216800.0
2012-10-31 12:00:00,50.82,50.87,50.6,50.7,136500.0,48.7476,48.7955,48.5365,48.6325,136500.0
2012-10-31 12:30:00,50.73,50.87,50.49,50.87,96000.0,48.6612,48.7955,48.431,48.7955,96000.0
2012-10-31 13:00:00,50.87,50.87,50.57,50.79,174200.0,48.7955,48.7955,48.5078,48.7188,174200.0
2012-10-31 13:30:00,50.82,50.87,50.72,50.85,78300.0,48.7476,48.7955,48.6516,48.7763,78300.0
2012-10-31 14:00:00,50.87,51.17,50.64,50.74,147300.0,48.7955,49.0833,48.5749,48.6708,147300.0
2012-10-31 14:30:00,50.78,50.87,50.15,50.87,212900.0,48.7092,48.7955,48.1049,48.7955,212900.0
2012-10-31 15:00:00,50.86,51.08,50.71,51.07,170000.0,48.7859,48.997,48.642,48.9874,170000.0
2012-10-31 15:30:00,51.07,52.13,50.9,51.05,460700.0,48.9874,50.0041,48.8243,48.9682,460700.0
2012-11-01 09:30:00,51.0,51.61,50.93,51.43,123600.0,48.9202,49.5053,48.8531,49.3327,123600.0
2012-11-01 10:00:00,51.42,51.69,51.34,51.43,96600.0,49.3231,49.5821,49.2464,49.3327,96600.0
2012-11-01 10:30:00,51.41,51.49,51.39,51.45,65200.0,49.3135,49.3902,49.2943,49.3519,65200.0
2012-11-01 11:00:00,51.45,51.45,51.38,51.43,63800.0,49.3519,49.3519,49.2847,49.3327,63800.0
2012-11-01 11:30:00,51.43,51.56,51.39,51.54,65400.0,49.3327,49.4574,49.2943,49.4382,65400.0
2012-11-01 12:00:00,51.53,51.59,51.44,51.51,32300.0,49.4286,49.4862,49.3423,49.4094,32300.0
2012-11-01 12:30:00,51.54,51.55,51.43,51.44,33500.0,49.4382,49.4478,49.3327,49.3423,33500.0
2012-11-01 13:00:00,51.44,51.51,51.43,51.48,22900.0,49.3423,49.4094,49.3327,49.3806,22900.0
2012-11-01 13:30:00,51.48,51.49,51.37,51.41,32900.0,49.3806,49.3902,49.2751,49.3135,32900.0
2012-11-01 14:00:00,51.41,51.47,51.34,51.41,47500.0,49.3135,49.3711,49.2464,49.3135,47500.0
2012-11-01 14:30:00,51.41,51.48,51.19,51.27,63200.0,49.3135,49.3806,49.1025,49.1792,63200.0
2012-11-01 15:00:00,51.27,51.3,51.16,51.28,53900.0,49.1792,49.208,49.0737,49.1888,53900.0
2012-11-01 15:30:00,51.28,51.42,51.24,51.42,148100.0,49.1888,49.3231,49.1504,49.3231,148100.0
2012-11-02 09:30:00,50.73,51.71,49.26,49.5,395000.0,48.6612,49.6013,47.2512,47.4814,395000.0
2012-11-02 10:00:00,49.59,49.74,49.09,49.6,133900.0,47.5677,47.7116,47.0881,47.5773,133900.0
2012-11-02 10:30:00,49.62,49.84,49.32,49.82,160200.0,47.5965,47.8075,47.3087,47.7883,160200.0
2012-11-02 11:00:00,49.79,49.99,49.46,49.59,142400.0,47.7596,47.9514,47.443,47.5677,142400.0
2012-11-02 11:30:00,49.61,49.65,49.36,49.5,50100.0,47.5869,47.6253,47.3471,47.4814,50100.0
2012-11-02 12:00:00,49.5,49.79,49.5,49.69,165200.0,47.4814,47.7596,47.4814,47.6636,165200.0
2012-11-02 12:30:00,49.68,49.76,49.5,49.51,23800.0,47.6541,47.7308,47.4814,47.491,23800.0
2012-11-02 13:00:00,49.53,49.58,49.39,49.41,71600.0,47.5102,47.5581,47.3759,47.3951,71600.0
2012-11-02 13:30:00,49.42,49.45,49.17,49.23,58000.0,47.4047,47.4334,47.1649,47.2224,58000.0
2012-11-02 14:00:00,49.22,49.9,49.2,49.47,194700.0,47.2128,47.8651,47.1936,47.4526,194700.0
2012-11-02 14:30:00,49.44,49.47,49.11,49.22,72700.0,47.4238,47.4526,47.1073,47.2128,72700.0
2012-11-02 15:00:00,49.22,49.67,49.18,49.47,228800.0,47.2128,47.6445,47.1744,47.4526,228800.0
2012-11-02 15:30:00,49.47,49.89,49.33,49.66,214100.0,47.4526,47.8555,47.3183,47.6349,214100.0
2012-11-05 09:30:00,49.63,49.77,49.26,49.51,50800.0,47.6061,47.7404,47.2512,47.491,50800.0
2012-11-05 10:00:00,49.5,49.88,49.48,49.59,89900.0,47.4814,47.8459,47.4622,47.5677,89900.0
2012-11-05 10:30:00,49.6,49.82,49.5,49.69,74500.0,47.5773,47.7883,47.4814,47.6636,74500.0
2012-11-05 11:00:00,49.67,49.84,49.64,49.84,56100.0,47.6445,47.8075,47.6157,47.8075,56100.0
2012-11-05 11:30:00,49.84,50.0,49.75,49.99,50100.0,47.8075,47.961,47.7212,47.9514,50100.0
2012-11-05 12:00:00,49.98,50.0,49.86,49.9,43200.0,47.9418,47.961,47.8267,47.8651,43200.0
2012-11-05 12:30:00,49.9,49.95,49.83,49.89,110900.0,47.8651,47.913,47.7979,47.8555,110900.0
2012-11-05 13:00:00,49.9,49.94,49.75,49.75,85700.0,47.8651,47.9035,47.7212,47.7212,85700.0
2012-11-05 13:30:00,49.75,49.85,49.66,49.77,40000.0,47.7212,47.8171,47.6349,47.7404,40000.0
2012-11-05 14:00:00,49.8,49.88,49.75,49.82,24200.0,47.7692,47.8459,47.7212,47.7883,24200.0
2012-11-05 14:30:00,49.82,49.83,49.6,49.66,129500.0,47.7883,47.7979,47.5773,47.6349,129500.0
2012-11-05 15:00:00,49.66,49.67,49.51,49.62,125800.0,47.6349,47.6445,47.491,47.5965,125800.0
2012-11-05 15:30:00,49.63,49.8,49.57,49.78,98400.0,47.6061,47.7692,47.5485,47.75,98400.0
2012-11-06 09:30:00,49.79,50.1,49.6,50.06,65200.0,47.7596,48.0569,47.5773,48.0186,65200.0
2012-11-06 10:00:00,50.04,50.26,50.0,50.13,133800.0,47.9994,48.2104,47.961,48.0857,133800.0
2012-11-06 10:30:00,50.13,50.13,50.0,50.11,50300.0,48.0857,48.0857,47.961,48.0665,50300.0
2012-11-06 11:00:00,50.09,50.24,50.09,50.13,34200.0,48.0473,48.1912,48.0473,48.0857,34200.0
2012-11-06 11:30:00,50.14,50.15,50.08,50.12,95100.0,48.0953,48.1049,48.0377,48.0761,95100.0
2012-11-06 12:00:00,50.14,50.25,50.1,50.13,46000.0,48.0953,48.2008,48.0569,48.0857,46000.0
2012-11-06 12:30:00,50.11,50.15,50.08,50.11,30300.0,48.0665,48.1049,48.0377,48.0665,30300.0
2012-11-06 13:00:00,50.11,50.27,50.08,50.23,90600.0,48.0665,48.22,48.0377,48.1816,90600.0
2012-11-06 13:30:00,50.25,50.48,50.21,50.48,43100.0,48.2008,48.4214,48.1624,48.4214,43100.0
2012-11-06 14:00:00,50.46,50.52,50.42,50.46,37600.0,48.4022,48.4598,48.3639,48.4022,37600.0
2012-11-06 14:30:00,50.45,50.5,50.35,50.38,57000.0,48.3927,48.4406,48.2967,48.3255,57000.0
2012-11-06 15:00:00,50.39,50.45,50.34,50.39,46300.0,48.3351,48.3927,48.2871,48.3351,46300.0
2012-11-06 15:30:00,50.38,50.44,50.36,50.41,64300.0,48.3255,48.3831,48.3063,48.3543,64300.0
2012-11-07 09:30:00,49.41,50.02,49.41,49.97,61900.0,47.3951,47.9802,47.3951,47.9322,61900.0
2012-11-07 10:00:00,50.0,50.02,49.83,49.87,52000.0,47.961,47.9802,47.7979,47.8363,52000.0
2012-11-07 10:30:00,49.86,49.86,49.6,49.62,37700.0,47.8267,47.8267,47.5773,47.5965,37700.0
2012-11-07 11:00:00,49.62,49.68,49.42,49.44,52300.0,47.5965,47.6541,47.4047,47.4238,52300.0
2012-11-07 11:30:00,49.38,49.53,49.31,49.53,108500.0,47.3663,47.5102,47.2991,47.5102,108500.0
2012-11-07 12:00:00,49.51,49.59,49.44,49.52,58400.0,47.491,47.5677,47.4238,47.5006,58400.0
2012-11-07 12:30:00,49.55,49.64,49.52,49.63,32300.0,47.5294,47.6157,47.5006,47.6061,32300.0
2012-11-07 13:00:00,49.65,49.7,49.6,49.6,54000.0,47.6253,47.6732,47.5773,47.5773,54000.0
2012-11-07 13:30:00,49.61,49.7,49.57,49.57,39700.0,47.5869,47.6732,47.5485,47.5485,39700.0
2012-11-07 14:00:00,49.57,49.68,49.56,49.64,48200.0,47.5485,47.6541,47.5389,47.6157,48200.0
2012-11-07 14:30:00,49.64,49.66,49.43,49.56,62500.0,47.6157,47.6349,47.4142,47.5389,62500.0
2012-11-07 15:00:00,49.58,49.63,49.56,49.63,47400.0,47.5581,47.6061,47.5389,47.6061,47400.0
2012-11-07 15:30:00,49.62,49.63,49.47,49.54,71900.0,47.5965,47.6061,47.4526,47.5198,71900.0
2012-11-08 09:30:00,49.17,49.62,49.17,49.27,21600.0,47.1649,47.5965,47.1649,47.2608,21600.0
2012-11-08 10:00:00,49.26,49.41,49.22,49.33,65000.0,47.2512,47.3951,47.2128,47.3183,65000.0
2012-11-08 10:30:00,49.35,49.53,49.31,49.39,23700.0,47.3375,47.5102,47.2991,47.3759,23700.0
2012-11-08 11:00:00,49.39,49.48,49.32,49.35,53500.0,47.3759,47.4622,47.3087,47.3375,53500.0
2012-11-08 11:30:00,49.35,49.52,49.35,49.47,37600.0,47.3375,47.5006,47.3375,47.4526,37600.0
2012-11-08 12:00:00,49.45,49.45,49.35,49.41,13600.0,47.4334,47.4334,47.3375,47.3951,13600.0
2012-11-08 12:30:00,49.41,49.41,49.29,49.4,14100.0,47.3951,47.3951,47.28,47.3855,14100.0
2012-11-08 13:00:00,49.4,49.43,49.19,49.27,23200.0,47.3855,47.4142,47.184,47.2608,23200.0
2012-11-08 13:30:00,49.26,49.42,49.26,49.38,14700.0,47.2512,47.4047,47.2512,47.3663,14700.0
2012-11-08 14:00:00,49.4,49.43,49.35,49.38,30900.0,47.3855,47.4142,47.3375,47.3663,30900.0
2012-11-08 14:30:00,49.37,49.38,49.33,49.35,33500.0,47.3567,47.3663,47.3183,47.3375,33500.0
2012-11-08 15:00:00,49.35,49.4,49.28,49.38,56900.0,47.3375,47.3855,47.2704,47.3663,56900.0
2012-11-08 15:30:00,49.39,49.4,49.24,49.33,86100.0,47.3759,47.3855,47.232,47.3183,86100.0
2012-11-09 09:30:00,49.31,49.73,49.27,49.5,14200.0,47.2991,47.702,47.2608,47.4814,14200.0
2012-11-09 10:00:00,49.5,49.58,49.29,49.33,23300.0,47.4814,47.5581,47.28,47.3183,23300.0
2012-11-09 10:30:00,49.36,49.44,49.33,49.36,10500.0,47.3471,47.4238,47.3183,47.3471,10500.0
2012-11-09 11:00:00,49.39,49.44,49.36,49.4,21800.0,47.3759,47.4238,47.3471,47.3855,21800.0
2012-11-09 11:30:00,49.39,49.51,49.36,49.51,4300.0,47.3759,47.491,47.3471,47.491,4300.0
2012-11-09 12:00:00,49.51,49.68,49.51,49.66,8400.0,47.491,47.6541,47.491,47.6349,8400.0
2012-11-09 12:30:00,49.67,49.67,49.51,49.54,5000.0,47.6445,47.6445,47.491,47.5198,5000.0
2012-11-09 13:00:00,49.57,49.59,49.2,49.2,8200.0,47.5485,47.5677,47.1936,47.1936,8200.0
2012-11-09 13:30:00,49.22,49.31,49.21,49.29,29400.0,47.2128,47.2991,47.2032,47.28,29400.0
2012-11-09 14:00:00,49.3,49.34,49.09,49.13,22700.0,47.2895,47.3279,47.0881,47.1265,22700.0
2012-11-09 14:30:00,49.14,49.21,49.0,49.03,40900.0,47.1361,47.2032,47.0018,47.0306,40900.0
2012-11-09 15:00:00,49.01,49.28,48.99,49.25,41100.0,47.0114,47.2704,46.9922,47.2416,41100.0
2012-11-09 15:30:00,49.24,49.24,48.96,49.05,65500.0,47.232,47.232,46.9634,47.0497,65500.0
2012-11-12 09:30:00,49.0,49.2,48.89,49.2,69800.0,47.0018,47.1936,46.8963,47.1936,69800.0
2012-11-12 10:00:00,49.26,49.26,49.07,49.07,7800.0,47.2512,47.2512,47.0689,47.0689,7800.0
2012-11-12 10:30:00,49.07,49.15,49.01,49.1,22800.0,47.0689,47.1457,47.0114,47.0977,22800.0
2012-11-12 11:00:00,49.09,49.28,49.04,49.26,27400.0,47.0881,47.2704,47.0402,47.2512,27400.0
2012-11-12 11:30:00,49.25,49.26,49.1,49.16,13200.0,47.2416,47.2512,47.0977,47.1553,13200.0
2012-11-12 12:00:00,49.21,49.27,49.16,49.19,9200.0,47.2032,47.2608,47.1553,47.184,9200.0
2012-11-12 12:30:00,49.18,49.3,49.12,49.17,9600.0,47.1744,47.2895,47.1169,47.1649,9600.0
2012-11-12 13:00:00,49.18,49.28,49.1,49.11,9800.0,47.1744,47.2704,47.0977,47.1073,9800.0
2012-11-12 13:30:00,49.09,49.12,49.02,49.08,12200.0,47.0881,47.1169,47.021,47.0785,12200.0
2012-11-12 14:00:00,49.08,49.21,49.04,49.15,12200.0,47.0785,47.2032,47.0402,47.1457,12200.0
2012-11-12 14:30:00,49.16,49.2,49.08,49.16,26100.0,47.1553,47.1936,47.0785,47.1553,26100.0
2012-11-12 15:00:00,49.18,49.19,49.07,49.15,60600.0,47.1744,47.184,47.0689,47.1457,60600.0
2012-11-12 15:30:00,49.15,49.28,49.09,49.1,41600.0,47.1457,47.2704,47.0881,47.0977,41600.0
2012-11-13 09:30:00,49.05,49.36,48.91,49.29,19100.0,47.0497,47.3471,46.9155,47.28,19100.0
2012-11-13 10:00:00,49.29,49.41,49.22,49.23,6900.0,47.28,47.3951,47.2128,47.2224,6900.0
2012-11-13 10:30:00,49.21,49.36,49.21,49.28,10900.0,47.2032,47.3471,47.2032,47.2704,10900.0
2012-11-13 11:00:00,49.28,49.37,49.2,49.2,22100.0,47.2704,47.3567,47.1936,47.1936,22100.0
2012-11-13 11:30:00,49.22,49.29,49.07,49.07,13200.0,47.2128,47.28,47.0689,47.0689,13200.0
2012-11-13 12:00:00,49.12,49.31,49.05,49.21,40100.0,47.1169,47.2991,47.0497,47.2032,40100.0
2012-11-13 12:30:00,49.21,49.25,49.1,49.19,5500.0,47.2032,47.2416,47.0977,47.184,5500.0
2012-11-13 13:00:00,49.15,49.25,49.14,49.24,18000.0,47.1457,47.2416,47.1361,47.232,18000.0
2012-11-13 13:30:00,49.28,49.28,49.18,49.24,3200.0,47.2704,47.2704,47.1744,47.232,3200.0
2012-11-13 14:00:00,49.22,49.24,49.1,49.15,8800.0,47.2128,47.232,47.0977,47.1457,8800.0
2012-11-13 14:30:00,49.14,49.15,49.02,49.1,12600.0,47.1361,47.1457,47.021,47.0977,12600.0
2012-11-13 15:00:00,49.1,49.11,48.99,49.01,20800.0,47.0977,47.1073,46.9922,47.0114,20800.0
2012-11-13 15:30:00,49.01,49.13,49.01,49.05,48100.0,47.0114,47.1265,47.0114,47.0497,48100.0
2012-11-14 09:30:00,49.05,49.05,48.77,48.77,9700.0,47.0497,47.0497,46.7812,46.7812,9700.0
2012-11-14 10:00:00,48.75,48.83,48.69,48.7,25300.0,46.762,46.8387,46.7044,46.714,25300.0
2012-11-14 10:30:00,48.7,48.75,48.54,48.54,16100.0,46.714,46.762,46.5605,46.5605,16100.0
2012-11-14 11:00:00,48.6,48.66,48.6,48.63,12000.0,46.6181,46.6756,46.6181,46.6469,12000.0
2012-11-14 11:30:00,48.61,48.67,48.59,48.66,17000.0,46.6277,46.6852,46.6085,46.6756,17000.0
2012-11-14 12:00:00,48.66,48.74,48.6,48.65,28500.0,46.6756,46.7524,46.6181,46.6661,28500.0
2012-11-14 12:30:00,48.65,48.73,48.49,48.68,29800.0,46.6661,46.7428,46.5126,46.6948,29800.0
2012-11-14 13:00:00,48.59,48.62,48.46,48.51,12000.0,46.6085,46.6373,46.4838,46.5318,12000.0
2012-11-14 13:30:00,48.49,48.52,48.45,48.48,13100.0,46.5126,46.5414,46.4742,46.503,13100.0
2012-11-14 14:00:00,48.5,48.52,48.4,48.44,24500.0,46.5222,46.5414,46.4263,46.4646,24500.0
2012-11-14 14:30:00,48.45,48.53,48.4,48.47,29400.0,46.4742,46.551,46.4263,46.4934,29400.0
2012-11-14 15:00:00,48.45,48.5,48.36,48.41,103600.0,46.4742,46.5222,46.3879,46.4358,103600.0
2012-11-14 15:30:00,48.41,48.5,48.34,48.49,189100.0,46.4358,46.5222,46.3687,46.5126,189100.0
2012-11-15 09:30:00,48.35,49.14,48.08,48.35,116700.0,46.3783,47.1361,46.1193,46.3783,116700.0
2012-11-15 10:00:00,48.24,48.42,47.89,47.93,51800.0,46.2728,46.4454,45.937,45.9754,51800.0
2012-11-15 10:30:00,47.91,47.91,47.7,47.74,38500.0,45.9562,45.9562,45.7548,45.7932,38500.0
2012-11-15 11:00:00,47.72,47.81,47.67,47.76,47400.0,45.774,45.8603,45.726,45.8124,47400.0
2012-11-15 11:30:00,47.77,47.79,47.6,47.6,31100.0,45.8219,45.8411,45.6589,45.6589,31100.0
2012-11-15 12:00:00,47.59,47.66,47.5,47.56,37800.0,45.6493,45.7164,45.563,45.6205,37800.0
2012-11-15 12:30:00,47.56,47.67,47.54,47.6,32700.0,45.6205,45.726,45.6013,45.6589,32700.0
2012-11-15 13:00:00,47.61,47.75,47.6,47.66,83000.0,45.6685,45.8028,45.6589,45.7164,83000.0
2012-11-15 13:30:00,47.67,47.86,47.63,47.69,37700.0,45.726,45.9083,45.6877,45.7452,37700.0
2012-11-15 14:00:00,47.69,47.77,47.66,47.69,64800.0,45.7452,45.8219,45.7164,45.7452,64800.0
2012-11-15 14:30:00,47.69,47.74,47.66,47.7,60200.0,45.7452,45.7932,45.7164,45.7548,60200.0
2012-11-15 15:00:00,47.69,47.79,47.6,47.67,88900.0,45.7452,45.8411,45.6589,45.726,88900.0
2012-11-15 15:30:00,47.67,48.11,47.67,47.96,198400.0,45.726,46.1481,45.726,46.0042,198400.0
2012-11-16 09:30:00,47.97,48.0,47.63,47.85,42900.0,46.0138,46.0426,45.6877,45.8987,42900.0
2012-11-16 10:00:00,47.77,47.78,47.37,47.6,54900.0,45.8219,45.8315,45.4383,45.6589,54900.0
2012-11-16 10:30:00,47.6,47.63,47.48,47.63,33600.0,45.6589,45.6877,45.5438,45.6877,33600.0
2012-11-16 11:00:00,47.63,47.72,47.55,47.61,38400.0,45.6877,45.774,45.6109,45.6685,38400.0
2012-11-16 11:30:00,47.59,47.82,47.53,47.81,33700.0,45.6493,45.8699,45.5917,45.8603,33700.0
2012-11-16 12:00:00,47.82,47.83,47.71,47.75,34300.0,45.8699,45.8795,45.7644,45.8028,34300.0
2012-11-16 12:30:00,47.8,47.92,47.76,47.81,39600.0,45.8507,45.9658,45.8124,45.8603,39600.0
2012-11-16 13:00:00,47.76,48.0,47.74,47.81,73200.0,45.8124,46.0426,45.7932,45.8603,73200.0
2012-11-16 13:30:00,47.8,47.87,47.74,47.79,41300.0,45.8507,45.9179,45.7932,45.8411,41300.0
2012-11-16 14:00:00,47.8,47.91,47.72,47.91,47900.0,45.8507,45.9562,45.774,45.9562,47900.0
2012-11-16 14:30:00,47.91,47.96,47.84,47.95,46700.0,45.9562,46.0042,45.8891,45.9946,46700.0
2012-11-16 15:00:00,47.95,48.03,47.85,48.03,69000.0,45.9946,46.0713,45.8987,46.0713,69000.0
2012-11-16 15:30:00,48.0,48.09,47.98,48.07,110900.0,46.0426,46.1289,46.0234,46.1097,110900.0
2012-11-19 09:30:00,48.4,48.65,48.04,48.09,61300.0,46.4263,46.6661,46.0809,46.1289,61300.0
2012-11-19 10:00:00,48.13,48.22,47.7,47.7,60600.0,46.1673,46.2536,45.7548,45.7548,60600.0
2012-11-19 10:30:00,47.75,47.79,47.55,47.55,71200.0,45.8028,45.8411,45.6109,45.6109,71200.0
2012-11-19 11:00:00,47.54,47.66,47.54,47.63,48200.0,45.6013,45.7164,45.6013,45.6877,48200.0
2012-11-19 11:30:00,47.63,47.66,47.56,47.61,40200.0,45.6877,45.7164,45.6205,45.6685,40200.0
2012-11-19 12:00:00,47.65,47.76,47.62,47.73,36800.0,45.7068,45.8124,45.6781,45.7836,36800.0
2012-11-19 12:30:00,47.71,47.79,47.68,47.72,35700.0,45.7644,45.8411,45.7356,45.774,35700.0
2012-11-19 13:00:00,47.73,47.79,47.7,47.79,33300.0,45.7836,45.8411,45.7548,45.8411,33300.0
2012-11-19 13:30:00,47.79,47.81,47.72,47.8,39500.0,45.8411,45.8603,45.774,45.8507,39500.0
2012-11-19 14:00:00,47.8,47.85,47.77,47.77,42700.0,45.8507,45.8987,45.8219,45.8219,42700.0
2012-11-19 14:30:00,47.77,47.89,47.71,47.87,58000.0,45.8219,45.937,45.7644,45.9179,58000.0
2012-11-19 15:00:00,47.88,48.02,47.75,47.79,107200.0,45.9275,46.0617,45.8028,45.8411,107200.0
2012-11-19 15:30:00,47.79,48.05,47.77,48.01,108000.0,45.8411,46.0905,45.8219,46.0522,108000.0
2012-11-20 09:30:00,48.21,48.24,47.51,48.03,61000.0,46.244,46.2728,45.5725,46.0713,61000.0
2012-11-20 10:00:00,48.01,48.11,47.96,48.02,47700.0,46.0522,46.1481,46.0042,46.0617,47700.0
2012-11-20 10:30:00,48.0,48.06,47.87,47.94,51900.0,46.0426,46.1001,45.9179,45.985,51900.0
2012-11-20 11:00:00,47.94,47.98,47.69,47.74,95000.0,45.985,46.0234,45.7452,45.7932,95000.0
2012-11-20 11:30:00,47.74,47.78,47.5,47.56,85200.0,45.7932,45.8315,45.563,45.6205,85200.0
2012-11-20 12:00:00,47.59,47.67,47.5,47.59,57400.0,45.6493,45.726,45.563,45.6493,57400.0
2012-11-20 12:30:00,47.59,47.63,47.55,47.57,45200.0,45.6493,45.6877,45.6109,45.6301,45200.0
2012-11-20 13:00:00,47.59,47.63,47.5,47.55,53300.0,45.6493,45.6877,45.563,45.6109,53300.0
2012-11-20 13:30:00,47.55,47.58,47.46,47.54,66800.0,45.6109,45.6397,45.5246,45.6013,66800.0
2012-11-20 14:00:00,47.53,47.59,47.48,47.58,45200.0,45.5917,45.6493,45.5438,45.6397,45200.0
2012-11-20 14:30:00,47.56,47.6,47.52,47.55,72600.0,45.6205,45.6589,45.5821,45.6109,72600.0
2012-11-20 15:00:00,47.57,47.65,47.53,47.61,65400.0,45.6301,45.7068,45.5917,45.6685,65400.0
2012-11-20 15:30:00,47.62,47.77,47.58,47.77,102200.0,45.6781,45.8219,45.6397,45.8219,102200.0
2012-11-21 09:30:00,47.89,47.98,47.49,47.56,92700.0,45.937,46.0234,45.5534,45.6205,92700.0
2012-11-21 10:00:00,47.64,47.77,47.49,47.69,19500.0,45.6972,45.8219,45.5534,45.7452,19500.0
2012-11-21 10:30:00,47.69,47.76,47.63,47.68,32200.0,45.7452,45.8124,45.6877,45.7356,32200.0
2012-11-21 11:00:00,47.68,47.7,47.59,47.63,77200.0,45.7356,45.7548,45.6493,45.6877,77200.0
2012-11-21 11:30:00,47.65,47.86,47.65,47.82,11600.0,45.7068,45.9083,45.7068,45.8699,11600.0
2012-11-21 12:00:00,47.8,47.89,47.69,47.69,22000.0,45.8507,45.937,45.7452,45.7452,22000.0
2012-11-21 12:30:00,47.7,47.89,47.7,47.88,16000.0,45.7548,45.937,45.7548,45.9275,16000.0
2012-11-21 13:00:00,47.88,48.17,47.88,48.15,40600.0,45.9275,46.2056,45.9275,46.1864,40600.0
2012-11-21 13:30:00,48.16,48.27,48.07,48.12,34800.0,46.196,46.3016,46.1097,46.1577,34800.0
2012-11-21 14:00:00,48.13,48.35,48.13,48.26,55400.0,46.1673,46.3783,46.1673,46.292,55400.0
2012-11-21 14:30:00,48.26,48.36,48.16,48.23,58100.0,46.292,46.3879,46.196,46.2632,58100.0
2012-11-21 15:00:00,48.22,48.28,48.11,48.15,90200.0,46.2536,46.3111,46.1481,46.1864,90200.0
2012-11-21 15:30:00,48.16,48.41,48.15,48.35,183300.0,46.196,46.4358,46.1864,46.3783,183300.0
2012-11-23 09:30:00,48.36,48.64,47.92,47.95,63500.0,46.3879,46.6565,45.9658,45.9946,63500.0
2012-11-23 10:00:00,47.98,48.08,47.95,47.98,22700.0,46.0234,46.1193,45.9946,46.0234,22700.0
2012-11-23 10:30:00,47.97,48.02,47.95,47.96,9900.0,46.0138,46.0617,45.9946,46.0042,9900.0
2012-11-23 11:00:00,47.99,48.14,47.99,48.11,7700.0,46.033,46.1769,46.033,46.1481,7700.0
2012-11-23 11:30:00,48.14,48.23,48.08,48.14,9300.0,46.1769,46.2632,46.1193,46.1769,9300.0
2012-11-23 12:00:00,48.14,48.23,48.13,48.21,12000.0,46.1769,46.2632,46.1673,46.244,12000.0
2012-11-23 12:30:00,48.21,48.26,48.09,48.09,55600.0,46.244,46.292,46.1289,46.1289,55600.0
2012-11-26 09:30:00,48.02,48.57,48.02,48.25,33000.0,46.0617,46.5893,46.0617,46.2824,33000.0
2012-11-26 10:00:00,48.27,48.38,48.01,48.38,49700.0,46.3016,46.4071,46.0522,46.4071,49700.0
2012-11-26 10:30:00,48.36,48.52,48.33,48.46,66600.0,46.3879,46.5414,46.3591,46.4838,66600.0
2012-11-26 11:00:00,48.47,48.57,48.39,48.54,49000.0,46.4934,46.5893,46.4167,46.5605,49000.0
2012-11-26 11:30:00,48.55,48.57,48.31,48.33,61800.0,46.5701,46.5893,46.3399,46.3591,61800.0
2012-11-26 12:00:00,48.34,48.39,48.14,48.25,54300.0,46.3687,46.4167,46.1769,46.2824,54300.0
2012-11-26 12:30:00,48.23,48.54,48.19,48.51,75000.0,46.2632,46.5605,46.2248,46.5318,75000.0
2012-11-26 13:00:00,48.51,48.58,48.39,48.42,36000.0,46.5318,46.5989,46.4167,46.4454,36000.0
2012-11-26 13:30:00,48.41,48.41,48.31,48.32,23800.0,46.4358,46.4358,46.3399,46.3495,23800.0
2012-11-26 14:00:00,48.32,48.43,48.32,48.35,30100.0,46.3495,46.455,46.3495,46.3783,30100.0
2012-11-26 14:30:00,48.35,48.36,48.27,48.3,40700.0,46.3783,46.3879,46.3016,46.3303,40700.0
2012-11-26 15:00:00,48.3,48.48,48.3,48.43,61800.0,46.3303,46.503,46.3303,46.455,61800.0
2012-11-26 15:30:00,48.44,48.53,48.39,48.5,133000.0,46.4646,46.551,46.4167,46.5222,133000.0
2012-11-27 09:30:00,48.35,48.61,48.35,48.57,24100.0,46.3783,46.6277,46.3783,46.5893,24100.0
2012-11-27 10:00:00,48.53,48.57,48.06,48.06,62800.0,46.551,46.5893,46.1001,46.1001,62800.0
2012-11-27 10:30:00,48.05,48.15,48.05,48.09,16700.0,46.0905,46.1864,46.0905,46.1289,16700.0
2012-11-27 11:00:00,48.09,48.13,48.07,48.08,10000.0,46.1289,46.1673,46.1097,46.1193,10000.0
2012-11-27 11:30:00,48.1,48.15,48.06,48.08,14500.0,46.1385,46.1864,46.1001,46.1193,14500.0
2012-11-27 12:00:00,48.09,48.15,48.05,48.15,24300.0,46.1289,46.1864,46.0905,46.1864,24300.0
2012-11-27 12:30:00,48.16,48.16,48.07,48.09,15500.0,46.196,46.196,46.1097,46.1289,15500.0
2012-11-27 13:00:00,48.09,48.17,48.07,48.12,23700.0,46.1289,46.2056,46.1097,46.1577,23700.0
2012-11-27 13:30:00,48.11,48.15,48.07,48.08,19800.0,46.1481,46.1864,46.1097,46.1193,19800.0
2012-11-27 14:00:00,48.08,48.13,48.06,48.06,22200.0,46.1193,46.1673,46.1001,46.1001,22200.0
2012-11-27 14:30:00,48.07,48.22,48.06,48.22,46100.0,46.1097,46.2536,46.1001,46.2536,46100.0
2012-11-27 15:00:00,48.23,48.36,48.14,48.32,52500.0,46.2632,46.3879,46.1769,46.3495,52500.0
2012-11-27 15:30:00,48.33,48.39,48.24,48.34,96900.0,46.3591,46.4167,46.2728,46.3687,96900.0
2012-11-28 09:30:00,48.1,48.43,48.1,48.3,39100.0,46.1385,46.455,46.1385,46.3303,39100.0
2012-11-28 10:00:00,48.25,48.35,48.07,48.34,25300.0,46.2824,46.3783,46.1097,46.3687,25300.0
2012-11-28 10:30:00,48.29,48.43,48.24,48.42,30600.0,46.3207,46.455,46.2728,46.4454,30600.0
2012-11-28 11:00:00,48.39,48.54,48.39,48.54,48600.0,46.4167,46.5605,46.4167,46.5605,48600.0
2012-11-28 11:30:00,48.53,48.54,48.5,48.53,30800.0,46.551,46.5605,46.5222,46.551,30800.0
2012-11-28 12:00:00,48.53,48.57,48.49,48.57,50000.0,46.551,46.5893,46.5126,46.5893,50000.0
2012-11-28 12:30:00,48.57,48.59,48.53,48.54,25300.0,46.5893,46.6085,46.551,46.5605,25300.0
2012-11-28 13:00:00,48.54,48.55,48.48,48.52,34700.0,46.5605,46.5701,46.503,46.5414,34700.0
2012-11-28 13:30:00,48.53,48.72,48.49,48.72,44800.0,46.551,46.7332,46.5126,46.7332,44800.0
2012-11-28 14:00:00,48.71,48.86,48.66,48.81,56900.0,46.7236,46.8675,46.6756,46.8195,56900.0
2012-11-28 14:30:00,48.82,48.82,48.69,48.78,66700.0,46.8291,46.8291,46.7044,46.7908,66700.0
2012-11-28 15:00:00,48.76,48.99,48.72,48.88,62700.0,46.7716,46.9922,46.7332,46.8867,62700.0
2012-11-28 15:30:00,48.87,48.93,48.75,48.93,69400.0,46.8771,46.9346,46.762,46.9346,69400.0
2012-11-29 09:30:00,48.92,49.44,48.92,49.27,32100.0,46.925,47.4238,46.925,47.2608,32100.0
2012-11-29 10:00:00,49.28,49.37,49.14,49.2,32100.0,47.2704,47.3567,47.1361,47.1936,32100.0
2012-11-29 10:30:00,49.18,49.32,49.16,49.28,19200.0,47.1744,47.3087,47.1553,47.2704,19200.0
2012-11-29 11:00:00,49.26,49.42,49.23,49.42,20900.0,47.2512,47.4047,47.2224,47.4047,20900.0
2012-11-29 11:30:00,49.43,49.43,49.18,49.3,69100.0,47.4142,47.4142,47.1744,47.2895,69100.0
2012-11-29 12:00:00,49.31,49.48,49.3,49.41,33600.0,47.2991,47.4622,47.2895,47.3951,33600.0
2012-11-29 12:30:00,49.41,49.48,49.33,49.47,17500.0,47.3951,47.4622,47.3183,47.4526,17500.0
2012-11-29 13:00:00,49.48,49.5,49.44,49.48,20200.0,47.4622,47.4814,47.4238,47.4622,20200.0
2012-11-29 13:30:00,49.48,49.62,49.46,49.54,40400.0,47.4622,47.5965,47.443,47.5198,40400.0
2012-11-29 14:00:00,49.55,49.57,49.5,49.56,27600.0,47.5294,47.5485,47.4814,47.5389,27600.0
2012-11-29 14:30:00,49.55,49.65,49.52,49.63,85200.0,47.5294,47.6253,47.5006,47.6061,85200.0
2012-11-29 15:00:00,49.66,49.66,49.53,49.55,151400.0,47.6349,47.6349,47.5102,47.5294,151400.0
2012-11-29 15:30:00,49.55,49.55,49.46,49.52,165700.0,47.5294,47.5294,47.443,47.5006,165700.0
2012-11-30 09:30:00,49.4,49.75,49.4,49.74,46600.0,47.3855,47.7212,47.3855,47.7116,46600.0
2012-11-30 10:00:00,49.75,49.75,49.48,49.61,64600.0,47.7212,47.7212,47.4622,47.5869,64600.0
2012-11-30 10:30:00,49.62,49.7,49.6,49.66,39500.0,47.5965,47.6732,47.5773,47.6349,39500.0
2012-11-30 11:00:00,49.66,49.73,49.56,49.65,47600.0,47.6349,47.702,47.5389,47.6253,47600.0
2012-11-30 11:30:00,49.62,49.75,49.58,49.74,75300.0,47.5965,47.7212,47.5581,47.7116,75300.0
2012-11-30 12:00:00,49.74,49.97,49.74,49.9,45700.0,47.7116,47.9322,47.7116,47.8651,45700.0
2012-11-30 12:30:00,49.91,49.96,49.72,49.79,43800.0,47.8747,47.9226,47.6924,47.7596,43800.0
2012-11-30 13:00:00,49.8,49.92,49.79,49.83,60400.0,47.7692,47.8843,47.7596,47.7979,60400.0
2012-11-30 13:30:00,49.83,49.85,49.62,49.64,69300.0,47.7979,47.8171,47.5965,47.6157,69300.0
2012-11-30 14:00:00,49.64,49.71,49.64,49.67,47100.0,47.6157,47.6828,47.6157,47.6445,47100.0
2012-11-30 14:30:00,49.66,49.66,49.43,49.48,65000.0,47.6349,47.6349,47.4142,47.4622,65000.0
2012-11-30 15:00:00,49.45,49.53,49.36,49.42,71200.0,47.4334,47.5102,47.3471,47.4047,71200.0
2012-11-30 15:30:00,49.42,49.85,49.42,49.85,175100.0,47.4047,47.8171,47.4047,47.8171,175100.0
2012-12-03 09:30:00,49.79,49.93,49.11,49.14,83600.0,47.7596,47.8939,47.1073,47.1361,83600.0
2012-12-03 10:00:00,49.11,49.46,49.09,49.44,32500.0,47.1073,47.443,47.0881,47.4238,32500.0
2012-12-03 10:30:00,49.41,49.6,49.27,49.6,71400.0,47.3951,47.5773,47.2608,47.5773,71400.0
2012-12-03 11:00:00,49.58,49.67,49.33,49.38,56700.0,47.5581,47.6445,47.3183,47.3663,56700.0
2012-12-03 11:30:00,49.38,49.7,49.27,49.68,70900.0,47.3663,47.6732,47.2608,47.6541,70900.0
2012-12-03 12:00:00,49.68,49.83,49.48,49.83,36700.0,47.6541,47.7979,47.4622,47.7979,36700.0
2012-12-03 12:30:00,49.83,49.94,49.79,49.84,72200.0,47.7979,47.9035,47.7596,47.8075,72200.0
2012-12-03 13:00:00,49.79,49.97,49.72,49.95,27200.0,47.7596,47.9322,47.6924,47.913,27200.0
2012-12-03 13:30:00,49.96,49.96,49.63,49.72,40000.0,47.9226,47.9226,47.6061,47.6924,40000.0
2012-12-03 14:00:00,49.72,49.96,49.72,49.83,59100.0,47.6924,47.9226,47.6924,47.7979,59100.0
2012-12-03 14:30:00,49.83,49.86,49.66,49.73,37800.0,47.7979,47.8267,47.6349,47.702,37800.0
2012-12-03 15:00:00,49.73,49.82,49.68,49.74,87200.0,47.702,47.7883,47.6541,47.7116,87200.0
2012-12-03 15:30:00,49.74,49.74,49.62,49.66,75500.0,47.7116,47.7116,47.5965,47.6349,75500.0
2012-12-04 09:30:00,49.99,49.99,48.91,48.98,95900.0,47.9514,47.9514,46.9155,46.9826,95900.0
2012-12-04 10:00:00,48.99,49.04,48.67,48.79,237700.0,46.9922,47.0402,46.6852,46.8003,237700.0
2012-12-04 10:30:00,48.76,48.95,48.66,48.7,31900.0,46.7716,46.9538,46.6756,46.714,31900.0
2012-12-04 11:00:00,48.69,48.73,48.5,48.59,45800.0,46.7044,46.7428,46.5222,46.6085,45800.0
2012-12-04 11:30:00,48.57,48.59,48.46,48.49,75900.0,46.5893,46.6085,46.4838,46.5126,75900.0
2012-12-04 12:00:00,48.5,48.53,48.37,48.45,213700.0,46.5222,46.551,46.3975,46.4742,213700.0
2012-12-04 12:30:00,48.44,48.62,48.4,48.57,59200.0,46.4646,46.6373,46.4263,46.5893,59200.0
2012-12-04 13:00:00,48.58,48.63,48.54,48.61,51400.0,46.5989,46.6469,46.5605,46.6277,51400.0
2012-12-04 13:30:00,48.61,48.66,48.44,48.49,97700.0,46.6277,46.6756,46.4646,46.5126,97700.0
2012-12-04 14:00:00,48.47,48.56,48.3,48.36,43200.0,46.4934,46.5797,46.3303,46.3879,43200.0
2012-12-04 14:30:00,48.4,48.63,48.25,48.4,180500.0,46.4263,46.6469,46.2824,46.4263,180500.0
2012-12-04 15:00:00,48.4,48.52,48.38,48.43,57900.0,46.4263,46.5414,46.4071,46.455,57900.0
2012-12-04 15:30:00,48.45,48.7,48.35,48.6,184700.0,46.4742,46.714,46.3783,46.6181,184700.0
2012-12-05 09:30:00,48.74,48.9,48.55,48.63,31800.0,46.7524,46.9059,46.5701,46.6469,31800.0
2012-12-05 10:00:00,48.71,48.79,48.51,48.7,23400.0,46.7236,46.8003,46.5318,46.714,23400.0
2012-12-05 10:30:00,48.71,48.81,48.58,48.75,46100.0,46.7236,46.8195,46.5989,46.762,46100.0
2012-12-05 11:00:00,48.76,48.97,48.74,48.95,15900.0,46.7716,46.973,46.7524,46.9538,15900.0
2012-12-05 11:30:00,48.94,49.02,48.84,48.98,37700.0,46.9442,47.021,46.8483,46.9826,37700.0
2012-12-05 12:00:00,48.97,49.03,48.72,48.73,41900.0,46.973,47.0306,46.7332,46.7428,41900.0
2012-12-05 12:30:00,48.74,48.93,48.74,48.84,37200.0,46.7524,46.9346,46.7524,46.8483,37200.0
2012-12-05 13:00:00,48.83,48.9,48.78,48.83,19900.0,46.8387,46.9059,46.7908,46.8387,19900.0
2012-12-05 13:30:00,48.83,49.0,48.82,48.95,29900.0,46.8387,47.0018,46.8291,46.9538,29900.0
2012-12-05 14:00:00,48.95,48.98,48.89,48.89,26300.0,46.9538,46.9826,46.8963,46.8963,26300.0
2012-12-05 14:30:00,48.88,49.03,48.84,48.94,63900.0,46.8867,47.0306,46.8483,46.9442,63900.0
2012-12-05 15:00:00,48.94,49.04,48.84,48.97,64000.0,46.9442,47.0402,46.8483,46.973,64000.0
2012-12-05 15:30:00,48.97,49.01,48.85,48.95,205800.0,46.973,47.0114,46.8579,46.9538,205800.0
2012-12-06 09:30:00,48.98,49.2,48.85,48.91,40400.0,46.9826,47.1936,46.8579,46.9155,40400.0
2012-12-06 10:00:00,48.95,49.15,48.89,49.04,28600.0,46.9538,47.1457,46.8963,47.0402,28600.0
2012-12-06 10:30:00,49.04,49.15,48.98,49.12,11000.0,47.0402,47.1457,46.9826,47.1169,11000.0
2012-12-06 11:00:00,49.16,49.22,49.1,49.16,19400.0,47.1553,47.2128,47.0977,47.1553,19400.0
2012-12-06 11:30:00,49.17,49.24,49.11,49.15,40800.0,47.1649,47.232,47.1073,47.1457,40800.0
2012-12-06 12:00:00,49.15,49.18,49.07,49.12,59700.0,47.1457,47.1744,47.0689,47.1169,59700.0
2012-12-06 12:30:00,49.12,49.17,49.04,49.11,38400.0,47.1169,47.1649,47.0402,47.1073,38400.0
2012-12-06 13:00:00,49.1,49.11,48.99,49.05,35600.0,47.0977,47.1073,46.9922,47.0497,35600.0
2012-12-06 13:30:00,49.05,49.23,49.04,49.21,110000.0,47.0497,47.2224,47.0402,47.2032,110000.0
2012-12-06 14:00:00,49.2,49.2,49.08,49.16,73900.0,47.1936,47.1936,47.0785,47.1553,73900.0
2012-12-06 14:30:00,49.14,49.14,48.98,48.99,77500.0,47.1361,47.1361,46.9826,46.9922,77500.0
2012-12-06 15:00:00,48.99,49.07,48.96,48.99,142700.0,46.9922,47.0689,46.9634,46.9922,142700.0
2012-12-06 15:30:00,49.0,49.07,48.81,49.06,181800.0,47.0018,47.0689,46.8195,47.0593,181800.0
2012-12-07 09:30:00,48.86,49.47,48.86,49.23,67600.0,46.8675,47.4526,46.8675,47.2224,67600.0
2012-12-07 10:00:00,49.25,49.58,49.25,49.53,48600.0,47.2416,47.5581,47.2416,47.5102,48600.0
2012-12-07 10:30:00,49.56,49.56,49.37,49.37,20000.0,47.5389,47.5389,47.3567,47.3567,20000.0
2012-12-07 11:00:00,49.37,49.45,49.25,49.44,17900.0,47.3567,47.4334,47.2416,47.4238,17900.0
2012-12-07 11:30:00,49.45,49.5,49.31,49.34,17800.0,47.4334,47.4814,47.2991,47.3279,17800.0
2012-12-07 12:00:00,49.32,49.37,49.22,49.23,21800.0,47.3087,47.3567,47.2128,47.2224,21800.0
2012-12-07 12:30:00,49.22,49.34,49.2,49.3,19100.0,47.2128,47.3279,47.1936,47.2895,19100.0
2012-12-07 13:00:00,49.3,49.39,49.26,49.32,12800.0,47.2895,47.3759,47.2512,47.3087,12800.0
2012-12-07 13:30:00,49.29,49.3,49.18,49.23,21300.0,47.28,47.2895,47.1744,47.2224,21300.0
2012-12-07 14:00:00,49.23,49.41,49.21,49.38,27700.0,47.2224,47.3951,47.2032,47.3663,27700.0
2012-12-07 14:30:00,49.38,49.48,49.37,49.41,36700.0,47.3663,47.4622,47.3567,47.3951,36700.0
2012-12-07 15:00:00,49.41,49.48,49.31,49.33,58400.0,47.3951,47.4622,47.2991,47.3183,58400.0
2012-12-07 15:30:00,49.33,49.53,49.33,49.5,82000.0,47.3183,47.5102,47.3183,47.4814,82000.0
2012-12-10 09:30:00,49.57,49.72,49.18,49.7,46100.0,47.5485,47.6924,47.1744,47.6732,46100.0
2012-12-10 10:00:00,49.69,49.94,49.61,49.91,81900.0,47.6636,47.9035,47.5869,47.8747,81900.0
2012-12-10 10:30:00,49.91,49.94,49.69,49.74,76300.0,47.8747,47.9035,47.6636,47.7116,76300.0
2012-12-10 11:00:00,49.74,49.79,49.61,49.73,26200.0,47.7116,47.7596,47.5869,47.702,26200.0
2012-12-10 11:30:00,49.76,49.81,49.68,49.76,24400.0,47.7308,47.7788,47.6541,47.7308,24400.0
2012-12-10 12:00:00,49.72,49.79,49.44,49.46,63200.0,47.6924,47.7596,47.4238,47.443,63200.0
2012-12-10 12:30:00,49.44,49.56,49.26,49.39,103600.0,47.4238,47.5389,47.2512,47.3759,103600.0
2012-12-10 13:00:00,49.38,49.41,49.1,49.11,56600.0,47.3663,47.3951,47.0977,47.1073,56600.0
2012-12-10 13:30:00,49.1,49.34,48.96,49.3,42200.0,47.0977,47.3279,46.9634,47.2895,42200.0
2012-12-10 14:00:00,49.3,49.52,49.3,49.51,77000.0,47.2895,47.5006,47.2895,47.491,77000.0
2012-12-10 14:30:00,49.51,49.51,49.4,49.44,107500.0,47.491,47.491,47.3855,47.4238,107500.0
2012-12-10 15:00:00,49.43,49.46,49.38,49.43,59600.0,47.4142,47.443,47.3663,47.4142,59600.0
2012-12-10 15:30:00,49.43,49.48,49.41,49.45,87200.0,47.4142,47.4622,47.3951,47.4334,87200.0
2012-12-11 09:30:00,49.73,49.75,49.48,49.75,55400.0,47.702,47.7212,47.4622,47.7212,55400.0
2012-12-11 10:00:00,49.74,49.8,49.64,49.77,61900.0,47.7116,47.7692,47.6157,47.7404,61900.0
2012-12-11 10:30:00,49.73,49.86,49.69,49.76,60700.0,47.702,47.8267,47.6636,47.7308,60700.0
2012-12-11 11:00:00,49.75,49.75,49.64,49.69,19700.0,47.7212,47.7212,47.6157,47.6636,19700.0
2012-12-11 11:30:00,49.7,49.76,49.63,49.68,20800.0,47.6732,47.7308,47.6061,47.6541,20800.0
2012-12-11 12:00:00,49.69,49.76,49.59,49.68,49200.0,47.6636,47.7308,47.5677,47.6541,49200.0
2012-12-11 12:30:00,49.69,49.77,49.64,49.77,19200.0,47.6636,47.7404,47.6157,47.7404,19200.0
2012-12-11 13:00:00,49.76,49.78,49.64,49.66,33400.0,47.7308,47.75,47.6157,47.6349,33400.0
2012-12-11 13:30:00,49.66,49.68,49.61,49.62,23200.0,47.6349,47.6541,47.5869,47.5965,23200.0
2012-12-11 14:00:00,49.63,49.68,49.61,49.65,19500.0,47.6061,47.6541,47.5869,47.6253,19500.0
2012-12-11 14:30:00,49.64,49.7,49.57,49.64,71000.0,47.6157,47.6732,47.5485,47.6157,71000.0
2012-12-11 15:00:00,49.62,49.7,49.62,49.7,73600.0,47.5965,47.6732,47.5965,47.6732,73600.0
2012-12-11 15:30:00,49.69,49.75,49.6,49.75,108700.0,47.6636,47.7212,47.5773,47.7212,108700.0
2012-12-12 09:30:00,49.6,49.89,49.2,49.26,72800.0,47.5773,47.8555,47.1936,47.2512,72800.0
2012-12-12 10:00:00,49.26,49.65,49.19,49.65,60200.0,47.2512,47.6253,47.184,47.6253,60200.0
2012-12-12 10:30:00,49.61,49.8,49.61,49.71,40100.0,47.5869,47.7692,47.5869,47.6828,40100.0
2012-12-12 11:00:00,49.7,49.79,49.59,49.72,88600.0,47.6732,47.7596,47.5677,47.6924,88600.0
2012-12-12 11:30:00,49.72,49.93,49.69,49.78,87900.0,47.6924,47.8939,47.6636,47.75,87900.0
2012-12-12 12:00:00,49.75,49.91,49.74,49.9,28700.0,47.7212,47.8747,47.7116,47.8651,28700.0
2012-12-12 12:30:00,49.89,49.96,49.77,49.78,43300.0,47.8555,47.9226,47.7404,47.75,43300.0
2012-12-12 13:00:00,49.78,49.96,49.78,49.93,47700.0,47.75,47.9226,47.75,47.8939,47700.0
2012-12-12 13:30:00,49.91,49.94,49.64,49.65,145900.0,47.8747,47.9035,47.6157,47.6253,145900.0
2012-12-12 14:00:00,49.65,49.7,49.51,49.54,33900.0,47.6253,47.6732,47.491,47.5198,33900.0
2012-12-12 14:30:00,49.54,49.89,49.47,49.74,130100.0,47.5198,47.8555,47.4526,47.7116,130100.0
2012-12-12 15:00:00,49.75,49.95,49.73,49.9,118500.0,47.7212,47.913,47.702,47.8651,118500.0
2012-12-12 15:30:00,49.9,49.95,49.76,49.78,246900.0,47.8651,47.913,47.7308,47.75,246900.0
2012-12-13 09:30:00,49.55,49.67,49.22,49.31,41900.0,47.5294,47.6445,47.2128,47.2991,41900.0
2012-12-13 10:00:00,49.27,49.41,49.22,49.32,59900.0,47.2608,47.3951,47.2128,47.3087,59900.0
2012-12-13 10:30:00,49.3,49.57,49.29,49.54,107400.0,47.2895,47.5485,47.28,47.5198,107400.0
2012-12-13 11:00:00,49.54,49.56,49.23,49.32,35600.0,47.5198,47.5389,47.2224,47.3087,35600.0
2012-12-13 11:30:00,49.33,49.45,49.28,49.43,61700.0,47.3183,47.4334,47.2704,47.4142,61700.0
2012-12-13 12:00:00,49.43,49.46,49.38,49.39,36100.0,47.4142,47.443,47.3663,47.3759,36100.0
2012-12-13 12:30:00,49.39,49.44,49.29,49.32,36600.0,47.3759,47.4238,47.28,47.3087,36600.0
2012-12-13 13:00:00,49.34,49.56,49.29,49.53,43300.0,47.3279,47.5389,47.28,47.5102,43300.0
2012-12-13 13:30:00,49.51,49.61,49.38,49.41,46900.0,47.491,47.5869,47.3663,47.3951,46900.0
2012-12-13 14:00:00,49.42,49.5,49.38,49.44,42000.0,47.4047,47.4814,47.3663,47.4238,42000.0
2012-12-13 14:30:00,49.46,49.46,49.29,49.3,33600.0,47.443,47.443,47.28,47.2895,33600.0
2012-12-13 15:00:00,49.3,49.35,49.21,49.29,62000.0,47.2895,47.3375,47.2032,47.28,62000.0
2012-12-13 15:30:00,49.28,49.36,49.15,49.22,73500.0,47.2704,47.3471,47.1457,47.2128,73500.0
2012-12-14 09:30:00,49.32,49.32,48.96,48.96,38100.0,47.3087,47.3087,46.9634,46.9634,38100.0
2012-12-14 10:00:00,48.99,49.21,48.97,49.08,51500.0,46.9922,47.2032,46.973,47.0785,51500.0
2012-12-14 10:30:00,49.07,49.13,49.04,49.08,58400.0,47.0689,47.1265,47.0402,47.0785,58400.0
2012-12-14 11:00:00,49.08,49.11,48.97,49.11,34100.0,47.0785,47.1073,46.973,47.1073,34100.0
2012-12-14 11:30:00,49.11,49.17,49.08,49.13,33400.0,47.1073,47.1649,47.0785,47.1265,33400.0
2012-12-14 12:00:00,49.11,49.21,49.11,49.11,17200.0,47.1073,47.2032,47.1073,47.1073,17200.0
2012-12-14 12:30:00,49.11,49.33,49.1,49.32,113600.0,47.1073,47.3183,47.0977,47.3087,113600.0
2012-12-14 13:00:00,49.31,49.4,49.2,49.23,57600.0,47.2991,47.3855,47.1936,47.2224,57600.0
2012-12-14 13:30:00,49.22,49.32,49.22,49.27,18200.0,47.2128,47.3087,47.2128,47.2608,18200.0
2012-12-14 14:00:00,49.27,49.32,49.22,49.25,32900.0,47.2608,47.3087,47.2128,47.2416,32900.0
2012-12-14 14:30:00,49.27,49.3,49.1,49.1,39600.0,47.2608,47.2895,47.0977,47.0977,39600.0
2012-12-14 15:00:00,49.13,49.25,48.94,48.95,70100.0,47.1265,47.2416,46.9442,46.9538,70100.0
2012-12-14 15:30:00,48.94,48.99,48.8,48.87,106000.0,46.9442,46.9922,46.8099,46.8771,106000.0
2012-12-17 09:30:00,49.19,49.48,48.91,49.46,75200.0,47.184,47.4622,46.9155,47.443,75200.0
2012-12-17 10:00:00,49.46,49.72,49.46,49.72,128200.0,47.443,47.6924,47.443,47.6924,128200.0
2012-12-17 10:30:00,49.72,49.79,49.63,49.63,65900.0,47.6924,47.7596,47.6061,47.6061,65900.0
2012-12-17 11:00:00,49.65,49.74,49.63,49.7,44600.0,47.6253,47.7116,47.6061,47.6732,44600.0
2012-12-17 11:30:00,49.7,49.76,49.68,49.7,40000.0,47.6732,47.7308,47.6541,47.6732,40000.0
2012-12-17 12:00:00,49.69,49.86,49.67,49.86,46300.0,47.6636,47.8267,47.6445,47.8267,46300.0
2012-12-17 12:30:00,49.86,49.89,49.81,49.88,36000.0,47.8267,47.8555,47.7788,47.8459,36000.0
2012-12-17 13:00:00,49.88,49.98,49.84,49.92,40600.0,47.8459,47.9418,47.8075,47.8843,40600.0
2012-12-17 13:30:00,49.94,49.97,49.88,49.95,42000.0,47.9035,47.9322,47.8459,47.913,42000.0
2012-12-17 14:00:00,49.95,49.98,49.81,49.97,107400.0,47.913,47.9418,47.7788,47.9322,107400.0
2012-12-17 14:30:00,49.97,50.0,49.95,50.0,151600.0,47.9322,47.961,47.913,47.961,151600.0
2012-12-17 15:00:00,50.0,50.11,49.96,50.11,210500.0,47.961,48.0665,47.9226,48.0665,210500.0
2012-12-17 15:30:00,50.12,50.34,50.08,50.32,296200.0,48.0761,48.2871,48.0377,48.268,296200.0
2012-12-18 09:30:00,50.09,50.63,49.85,50.2,144100.0,48.0473,48.5653,47.8171,48.1528,144100.0
2012-12-18 10:00:00,50.23,50.37,50.19,50.36,24300.0,48.1816,48.3159,48.1433,48.3063,24300.0
2012-12-18 10:30:00,50.37,50.51,50.37,50.47,35100.0,48.3159,48.4502,48.3159,48.4118,35100.0
2012-12-18 11:00:00,50.47,50.56,50.32,50.41,63200.0,48.4118,48.4982,48.268,48.3543,63200.0
2012-12-18 11:30:00,50.43,50.58,50.42,50.57,43700.0,48.3735,48.5174,48.3639,48.5078,43700.0
2012-12-18 12:00:00,50.56,50.61,50.45,50.48,70100.0,48.4982,48.5461,48.3927,48.4214,70100.0
2012-12-18 12:30:00,50.49,50.56,50.4,50.42,75600.0,48.431,48.4982,48.3447,48.3639,75600.0
2012-12-18 13:00:00,50.42,50.47,50.31,50.31,37600.0,48.3639,48.4118,48.2584,48.2584,37600.0
2012-12-18 13:30:00,50.32,50.4,50.28,50.4,42700.0,48.268,48.3447,48.2296,48.3447,42700.0
2012-12-18 14:00:00,50.38,50.5,50.35,50.44,41700.0,48.3255,48.4406,48.2967,48.3831,41700.0
2012-12-18 14:30:00,50.43,50.46,50.29,50.32,55900.0,48.3735,48.4022,48.2392,48.268,55900.0
2012-12-18 15:00:00,50.31,50.4,50.3,50.3,64400.0,48.2584,48.3447,48.2488,48.2488,64400.0
2012-12-18 15:30:00,50.32,50.37,50.14,50.23,170000.0,48.268,48.3159,48.0953,48.1816,170000.0
2012-12-19 09:30:00,50.49,50.49,49.9,50.18,43200.0,48.431,48.431,47.8651,48.1337,43200.0
2012-12-19 10:00:00,50.18,50.35,50.0,50.16,112600.0,48.1337,48.2967,47.961,48.1145,112600.0
2012-12-19 10:30:00,50.16,50.38,50.16,50.38,41600.0,48.1145,48.3255,48.1145,48.3255,41600.0
2012-12-19 11:00:00,50.36,50.82,50.33,50.76,59200.0,48.3063,48.7476,48.2775,48.69,59200.0
2012-12-19 11:30:00,50.77,50.93,50.73,50.91,49200.0,48.6996,48.8531,48.6612,48.8339,49200.0
2012-12-19 12:00:00,50.93,51.0,50.81,50.98,67300.0,48.8531,48.9202,48.738,48.901,67300.0
2012-12-19 12:30:00,50.98,51.19,50.98,51.18,117800.0,48.901,49.1025,48.901,49.0929,117800.0
2012-12-19 13:00:00,51.18,51.29,51.08,51.26,76400.0,49.0929,49.1984,48.997,49.1696,76400.0
2012-12-19 13:30:00,51.26,51.37,51.18,51.37,72200.0,49.1696,49.2751,49.0929,49.2751,72200.0
2012-12-19 14:00:00,51.36,51.37,51.19,51.21,97000.0,49.2655,49.2751,49.1025,49.1217,97000.0
2012-12-19 14:30:00,51.21,51.29,50.94,51.05,151900.0,49.1217,49.1984,48.8627,48.9682,151900.0
2012-12-19 15:00:00,51.05,51.18,51.01,51.13,99400.0,48.9682,49.0929,48.9298,49.0449,99400.0
2012-12-19 15:30:00,51.14,51.25,51.05,51.06,207600.0,49.0545,49.16,48.9682,48.9778,207600.0
2012-12-20 09:30:00,50.82,51.25,50.66,50.95,88200.0,48.7476,49.16,48.5941,48.8723,88200.0
2012-12-20 10:00:00,50.96,51.11,50.9,51.03,105300.0,48.8819,49.0257,48.8243,48.949,105300.0
2012-12-20 10:30:00,51.02,51.09,50.73,50.73,66300.0,48.9394,49.0066,48.6612,48.6612,66300.0
2012-12-20 11:00:00,50.74,50.99,50.67,50.86,81500.0,48.6708,48.9106,48.6037,48.7859,81500.0
2012-12-20 11:30:00,50.86,50.86,50.63,50.71,57900.0,48.7859,48.7859,48.5653,48.642,57900.0
2012-12-20 12:00:00,50.7,50.82,50.68,50.72,48500.0,48.6325,48.7476,48.6133,48.6516,48500.0
2012-12-20 12:30:00,50.72,50.79,50.68,50.72,53100.0,48.6516,48.7188,48.6133,48.6516,53100.0
2012-12-20 13:00:00,50.72,50.73,50.62,50.72,44200.0,48.6516,48.6612,48.5557,48.6516,44200.0
2012-12-20 13:30:00,50.72,50.91,50.71,50.85,64600.0,48.6516,48.8339,48.642,48.7763,64600.0
2012-12-20 14:00:00,50.86,50.96,50.78,50.93,48900.0,48.7859,48.8819,48.7092,48.8531,48900.0
2012-12-20 14:30:00,50.92,51.03,50.86,50.89,79200.0,48.8435,48.949,48.7859,48.8147,79200.0
2012-12-20 15:00:00,50.89,50.99,50.89,50.98,69900.0,48.8147,48.9106,48.8147,48.901,69900.0
2012-12-20 15:30:00,50.97,51.13,50.95,51.11,177100.0,48.8914,49.0449,48.8723,49.0257,177100.0
2012-12-21 09:30:00,50.76,50.98,50.5,50.89,73100.0,48.69,48.901,48.4406,48.8147,73100.0
2012-12-21 10:00:00,50.9,50.96,50.77,50.92,40600.0,48.8243,48.8819,48.6996,48.8435,40600.0
2012-12-21 10:30:00,50.9,50.92,50.61,50.65,29900.0,48.8243,48.8435,48.5461,48.5845,29900.0
2012-12-21 11:00:00,50.6,50.67,50.59,50.64,31800.0,48.5365,48.6037,48.5269,48.5749,31800.0
2012-12-21 11:30:00,50.63,50.79,50.6,50.77,43200.0,48.5653,48.7188,48.5365,48.6996,43200.0
2012-12-21 12:00:00,50.77,50.79,50.63,50.72,47600.0,48.6996,48.7188,48.5653,48.6516,47600.0
2012-12-21 12:30:00,50.72,50.75,50.63,50.71,26800.0,48.6516,48.6804,48.5653,48.642,26800.0
2012-12-21 13:00:00,50.72,50.85,50.7,50.82,34900.0,48.6516,48.7763,48.6325,48.7476,34900.0
2012-12-21 13:30:00,50.83,51.0,50.82,51.0,39500.0,48.7572,48.9202,48.7476,48.9202,39500.0
2012-12-21 14:00:00,50.99,51.16,50.99,51.15,76600.0,48.9106,49.0737,48.9106,49.0641,76600.0
2012-12-21 14:30:00,51.13,51.15,50.95,51.09,70700.0,49.0449,49.0641,48.8723,49.0066,70700.0
2012-12-21 15:00:00,51.09,51.24,51.07,51.23,104300.0,49.0066,49.1504,48.9874,49.1408,104300.0
2012-12-21 15:30:00,51.23,51.29,50.6,51.06,991000.0,49.1408,49.1984,48.5365,48.9778,991000.0
2012-12-24 09:30:00,50.76,50.76,50.25,50.45,43000.0,48.69,48.69,48.2008,48.3927,43000.0
2012-12-24 10:00:00,50.48,50.59,50.39,50.53,32500.0,48.4214,48.5269,48.3351,48.4694,32500.0
2012-12-24 10:30:00,50.53,50.68,50.44,50.48,31400.0,48.4694,48.6133,48.3831,48.4214,31400.0
2012-12-24 11:00:00,50.48,50.73,50.48,50.67,35600.0,48.4214,48.6612,48.4214,48.6037,35600.0
2012-12-24 11:30:00,50.68,50.74,50.66,50.72,12900.0,48.6133,48.6708,48.5941,48.6516,12900.0
2012-12-24 12:00:00,50.72,50.74,50.61,50.73,17000.0,48.6516,48.6708,48.5461,48.6612,17000.0
2012-12-24 12:30:00,50.72,50.79,50.67,50.69,53800.0,48.6516,48.7188,48.6037,48.6229,53800.0
2012-12-26 09:30:00,50.46,50.8,50.46,50.66,42700.0,48.4022,48.7284,48.4022,48.5941,42700.0
2012-12-26 10:00:00,50.66,50.76,50.63,50.7,28200.0,48.5941,48.69,48.5653,48.6325,28200.0
2012-12-26 10:30:00,50.69,50.8,50.68,50.72,35300.0,48.6229,48.7284,48.6133,48.6516,35300.0
2012-12-26 11:00:00,50.71,50.71,50.3,50.33,44800.0,48.642,48.642,48.2488,48.2775,44800.0
2012-12-26 11:30:00,50.32,50.41,50.26,50.37,28300.0,48.268,48.3543,48.2104,48.3159,28300.0
2012-12-26 12:00:00,50.37,50.43,50.29,50.33,19100.0,48.3159,48.3735,48.2392,48.2775,19100.0
2012-12-26 12:30:00,50.31,50.32,50.17,50.2,13000.0,48.2584,48.268,48.1241,48.1528,13000.0
2012-12-26 13:00:00,50.21,50.22,50.13,50.19,18500.0,48.1624,48.172,48.0857,48.1433,18500.0
2012-12-26 13:30:00,50.19,50.23,50.15,50.21,16800.0,48.1433,48.1816,48.1049,48.1624,16800.0
2012-12-26 14:00:00,50.22,50.28,50.19,50.2,20300.0,48.172,48.2296,48.1433,48.1528,20300.0
2012-12-26 14:30:00,50.21,50.26,50.1,50.23,28500.0,48.1624,48.2104,48.0569,48.1816,28500.0
2012-12-26 15:00:00,50.23,50.25,50.16,50.16,23000.0,48.1816,48.2008,48.1145,48.1145,23000.0
2012-12-26 15:30:00,50.16,50.17,49.98,50.11,65400.0,48.1145,48.1241,47.9418,48.0665,65400.0
2012-12-27 09:30:00,49.98,50.27,49.73,49.73,24600.0,47.9418,48.22,47.702,47.702,24600.0
2012-12-27 10:00:00,49.73,49.77,49.37,49.44,35600.0,47.702,47.7404,47.3567,47.4238,35600.0
2012-12-27 10:30:00,49.47,49.58,49.32,49.53,27300.0,47.4526,47.5581,47.3087,47.5102,27300.0
2012-12-27 11:00:00,49.53,49.56,49.44,49.49,16100.0,47.5102,47.5389,47.4238,47.4718,16100.0
2012-12-27 11:30:00,49.48,49.57,49.33,49.37,34100.0,47.4622,47.5485,47.3183,47.3567,34100.0
2012-12-27 12:00:00,49.41,49.42,49.28,49.36,23900.0,47.3951,47.4047,47.2704,47.3471,23900.0
2012-12-27 12:30:00,49.36,49.55,49.24,49.53,38300.0,47.3471,47.5294,47.232,47.5102,38300.0
2012-12-27 13:00:00,49.54,49.7,49.52,49.69,26600.0,47.5198,47.6732,47.5006,47.6636,26600.0
2012-12-27 13:30:00,49.68,49.78,49.65,49.76,50500.0,47.6541,47.75,47.6253,47.7308,50500.0
2012-12-27 14:00:00,49.76,49.79,49.7,49.7,39500.0,47.7308,47.7596,47.6732,47.6732,39500.0
2012-12-27 14:30:00,49.71,49.99,49.67,49.98,43700.0,47.6828,47.9514,47.6445,47.9418,43700.0
2012-12-27 15:00:00,49.98,50.05,49.73,49.94,73400.0,47.9418,48.009,47.702,47.9035,73400.0
2012-12-27 15:30:00,49.93,50.22,49.91,50.07,117200.0,47.8939,48.172,47.8747,48.0281,117200.0
2012-12-28 09:30:00,49.01,50.06,49.01,49.79,93100.0,47.0114,48.0186,47.0114,47.7596,93100.0
2012-12-28 10:00:00,49.78,49.99,49.7,49.81,40300.0,47.75,47.9514,47.6732,47.7788,40300.0
2012-12-28 10:30:00,49.81,50.01,49.8,49.86,31100.0,47.7788,47.9706,47.7692,47.8267,31100.0
2012-12-28 11:00:00,49.86,50.03,49.84,50.02,19300.0,47.8267,47.9898,47.8075,47.9802,19300.0
2012-12-28 11:30:00,50.02,50.25,50.02,50.25,38400.0,47.9802,48.2008,47.9802,48.2008,38400.0
2012-12-28 12:00:00,50.23,50.3,50.18,50.3,40000.0,48.1816,48.2488,48.1337,48.2488,40000.0
2012-12-28 12:30:00,50.29,50.41,50.27,50.36,43000.0,48.2392,48.3543,48.22,48.3063,43000.0
2012-12-28 13:00:00,50.36,50.43,50.3,50.4,32500.0,48.3063,48.3735,48.2488,48.3447,32500.0
2012-12-28 13:30:00,50.4,50.47,50.23,50.29,61400.0,48.3447,48.4118,48.1816,48.2392,61400.0
2012-12-28 14:00:00,50.28,50.36,50.17,50.3,42900.0,48.2296,48.3063,48.1241,48.2488,42900.0
2012-12-28 14:30:00,50.3,50.36,50.24,50.29,51400.0,48.2488,48.3063,48.1912,48.2392,51400.0
2012-12-28 15:00:00,50.29,50.32,50.14,50.14,59500.0,48.2392,48.268,48.0953,48.0953,59500.0
2012-12-28 15:30:00,50.16,50.28,50.03,50.1,177600.0,48.1145,48.2296,47.9898,48.0569,177600.0
2012-12-31 09:30:00,50.15,50.35,50.01,50.34,36200.0,48.1049,48.2967,47.9706,48.2871,36200.0
2012-12-31 10:00:00,50.35,50.5,50.33,50.45,45600.0,48.2967,48.4406,48.2775,48.3927,45600.0
2012-12-31 10:30:00,50.45,50.45,50.24,50.25,33100.0,48.3927,48.3927,48.1912,48.2008,33100.0
2012-12-31 11:00:00,50.26,50.56,50.26,50.33,58500.0,48.2104,48.4982,48.2104,48.2775,58500.0
2012-12-31 11:30:00,50.33,50.38,50.27,50.35,38300.0,48.2775,48.3255,48.22,48.2967,38300.0
2012-12-31 12:00:00,50.35,50.41,50.28,50.4,32800.0,48.2967,48.3543,48.2296,48.3447,32800.0
2012-12-31 12:30:00,50.42,50.65,50.34,50.5,52400.0,48.3639,48.5845,48.2871,48.4406,52400.0
2012-12-31 13:00:00,50.5,50.57,50.42,50.52,24100.0,48.4406,48.5078,48.3639,48.4598,24100.0
2012-12-31 13:30:00,50.51,50.62,50.22,50.45,49500.0,48.4502,48.5557,48.172,48.3927,49500.0
2012-12-31 14:00:00,50.45,50.81,50.39,50.75,77600.0,48.3927,48.738,48.3351,48.6804,77600.0
2012-12-31 14:30:00,50.73,50.95,50.63,50.89,96600.0,48.6612,48.8723,48.5653,48.8147,96600.0
2012-12-31 15:00:00,50.89,50.93,50.81,50.83,62800.0,48.8147,48.8531,48.738,48.7572,62800.0
2012-12-31 15:30:00,50.84,51.09,50.82,51.02,188400.0,48.7667,49.0066,48.7476,48.9394,188400.0
2013-01-02 09:30:00,51.66,52.11,51.17,52.11,106200.0,49.5533,49.985,49.0833,49.985,106200.0
2013-01-02 10:00:00,52.02,52.22,51.93,52.11,64400.0,49.8986,50.0905,49.8123,49.985,64400.0
2013-01-02 10:30:00,52.08,52.35,51.98,52.34,96900.0,49.9562,50.2152,49.8603,50.2056,96900.0
2013-01-02 11:00:00,52.36,52.39,52.09,52.18,49200.0,50.2248,50.2535,49.9658,50.0521,49200.0
2013-01-02 11:30:00,52.18,52.3,52.1,52.14,46100.0,50.0521,50.1672,49.9754,50.0137,46100.0
2013-01-02 12:00:00,52.16,52.23,52.09,52.18,51100.0,50.0329,50.1001,49.9658,50.0521,51100.0
2013-01-02 12:30:00,52.18,52.4,52.18,52.36,48500.0,50.0521,50.2631,50.0521,50.2248,48500.0
2013-01-02 13:00:00,52.36,52.65,52.35,52.58,72300.0,50.2248,50.5029,50.2152,50.4358,72300.0
2013-01-02 13:30:00,52.58,52.61,52.48,52.59,67400.0,50.4358,50.4646,50.3399,50.4454,67400.0
2013-01-02 14:00:00,52.59,52.75,52.54,52.73,65700.0,50.4454,50.5989,50.3974,50.5797,65700.0
2013-01-02 14:30:00,52.71,52.72,52.49,52.6,128600.0,50.5605,50.5701,50.3495,50.455,128600.0
2013-01-02 15:00:00,52.6,52.63,52.46,52.62,125500.0,50.455,50.4838,50.3207,50.4742,125500.0
2013-01-02 15:30:00,52.6,53.0,52.59,52.98,182100.0,50.455,50.8387,50.4454,50.8195,182100.0
2013-01-03 09:30:00,52.94,53.21,52.8,53.02,54900.0,50.7811,51.0401,50.6468,50.8578,54900.0
2013-01-03 10:00:00,53.01,53.04,52.81,52.98,45900.0,50.8483,50.877,50.6564,50.8195,45900.0
2013-01-03 10:30:00,52.98,53.1,52.87,52.88,37600.0,50.8195,50.9346,50.714,50.7236,37600.0
2013-01-03 11:00:00,52.89,53.0,52.85,52.9,37300.0,50.7331,50.8387,50.6948,50.7427,37300.0
2013-01-03 11:30:00,52.9,53.12,52.9,53.03,102100.0,50.7427,50.9538,50.7427,50.8674,102100.0
2013-01-03 12:00:00,53.03,53.18,52.99,53.09,26400.0,50.8674,51.0113,50.8291,50.925,26400.0
2013-01-03 12:30:00,53.13,53.13,52.94,53.0,23700.0,50.9634,50.9634,50.7811,50.8387,23700.0
2013-01-03 13:00:00,52.99,53.06,52.84,53.0,28400.0,50.8291,50.8962,50.6852,50.8387,28400.0
2013-01-03 13:30:00,52.99,53.17,52.99,53.16,13700.0,50.8291,51.0017,50.8291,50.9921,13700.0
2013-01-03 14:00:00,53.16,53.49,53.13,53.45,88200.0,50.9921,51.3087,50.9634,51.2703,88200.0
2013-01-03 14:30:00,53.45,53.55,53.4,53.55,100100.0,51.2703,51.3662,51.2224,51.3662,100100.0
2013-01-03 15:00:00,53.54,53.55,53.41,53.47,157300.0,51.3566,51.3662,51.2319,51.2895,157300.0
2013-01-03 15:30:00,53.47,53.6,53.44,53.57,246400.0,51.2895,51.4142,51.2607,51.3854,246400.0
2013-01-04 09:30:00,53.43,53.59,53.35,53.42,25300.0,51.2511,51.4046,51.1744,51.2415,25300.0
2013-01-04 10:00:00,53.42,53.61,53.25,53.57,21100.0,51.2415,51.4238,51.0785,51.3854,21100.0
2013-01-04 10:30:00,53.57,53.57,53.32,53.36,19400.0,51.3854,51.3854,51.1456,51.184,19400.0
2013-01-04 11:00:00,53.32,53.57,53.32,53.48,55400.0,51.1456,51.3854,51.1456,51.2991,55400.0
2013-01-04 11:30:00,53.48,53.82,53.48,53.79,28200.0,51.2991,51.6252,51.2991,51.5964,28200.0
2013-01-04 12:00:00,53.79,53.98,53.76,53.93,65800.0,51.5964,51.7787,51.5677,51.7307,65800.0
2013-01-04 12:30:00,53.93,53.97,53.68,53.72,21200.0,51.7307,51.7691,51.4909,51.5293,21200.0
2013-01-04 13:00:00,53.72,53.76,53.57,53.65,26800.0,51.5293,51.5677,51.3854,51.4622,26800.0
2013-01-04 13:30:00,53.66,53.82,53.6,53.61,68300.0,51.4717,51.6252,51.4142,51.4238,68300.0
2013-01-04 14:00:00,53.64,53.66,53.57,53.65,24300.0,51.4526,51.4717,51.3854,51.4622,24300.0
2013-01-04 14:30:00,53.62,53.65,53.52,53.58,52300.0,51.4334,51.4622,51.3375,51.395,52300.0
2013-01-04 15:00:00,53.61,53.7,53.57,53.68,42900.0,51.4238,51.5101,51.3854,51.4909,42900.0
2013-01-04 15:30:00,53.68,53.69,53.46,53.51,168000.0,51.4909,51.5005,51.2799,51.3279,168000.0
2013-01-07 09:30:00,53.25,53.49,53.08,53.08,63200.0,51.0785,51.3087,50.9154,50.9154,63200.0
2013-01-07 10:00:00,53.1,53.4,53.08,53.4,58600.0,50.9346,51.2224,50.9154,51.2224,58600.0
2013-01-07 10:30:00,53.42,53.45,53.19,53.23,45000.0,51.2415,51.2703,51.0209,51.0593,45000.0
2013-01-07 11:00:00,53.23,53.31,53.16,53.24,54000.0,51.0593,51.136,50.9921,51.0689,54000.0
2013-01-07 11:30:00,53.27,53.4,53.25,53.33,77300.0,51.0977,51.2224,51.0785,51.1552,77300.0
2013-01-07 12:00:00,53.33,53.36,53.16,53.18,111700.0,51.1552,51.184,50.9921,51.0113,111700.0
2013-01-07 12:30:00,53.18,53.26,53.14,53.24,52100.0,51.0113,51.0881,50.973,51.0689,52100.0
2013-01-07 13:00:00,53.22,53.23,53.1,53.11,147400.0,51.0497,51.0593,50.9346,50.9442,147400.0
2013-01-07 13:30:00,53.13,53.22,53.12,53.19,75500.0,50.9634,51.0497,50.9538,51.0209,75500.0
2013-01-07 14:00:00,53.22,53.23,53.14,53.2,61800.0,51.0497,51.0593,50.973,51.0305,61800.0
2013-01-07 14:30:00,53.21,53.38,53.2,53.26,66900.0,51.0401,51.2032,51.0305,51.0881,66900.0
2013-01-07 15:00:00,53.26,53.33,53.21,53.24,100100.0,51.0881,51.1552,51.0401,51.0689,100100.0
2013-01-07 15:30:00,53.23,53.33,53.18,53.26,111900.0,51.0593,51.1552,51.0113,51.0881,111900.0
2013-01-08 09:30:00,53.37,53.65,53.26,53.63,37400.0,51.1936,51.4622,51.0881,51.443,37400.0
2013-01-08 10:00:00,53.65,53.86,53.6,53.75,67200.0,51.4622,51.6636,51.4142,51.5581,67200.0
2013-01-08 10:30:00,53.75,53.75,53.58,53.65,41700.0,51.5581,51.5581,51.395,51.4622,41700.0
2013-01-08 11:00:00,53.65,53.77,53.64,53.65,35700.0,51.4622,51.5773,51.4526,51.4622,35700.0
2013-01-08 11:30:00,53.65,53.72,53.56,53.7,23900.0,51.4622,51.5293,51.3758,51.5101,23900.0
2013-01-08 12:00:00,53.72,53.75,53.68,53.7,13600.0,51.5293,51.5581,51.4909,51.5101,13600.0
2013-01-08 12:30:00,53.68,53.73,53.62,53.7,41800.0,51.4909,51.5389,51.4334,51.5101,41800.0
2013-01-08 13:00:00,53.72,53.79,53.67,53.68,22300.0,51.5293,51.5964,51.4813,51.4909,22300.0
2013-01-08 13:30:00,53.69,53.78,53.67,53.72,24700.0,51.5005,51.5869,51.4813,51.5293,24700.0
2013-01-08 14:00:00,53.73,53.79,53.53,53.65,47300.0,51.5389,51.5964,51.3471,51.4622,47300.0
2013-01-08 14:30:00,53.65,53.66,53.39,53.56,34800.0,51.4622,51.4717,51.2128,51.3758,34800.0
2013-01-08 15:00:00,53.58,53.72,53.54,53.67,58300.0,51.395,51.5293,51.3566,51.4813,58300.0
2013-01-08 15:30:00,53.66,53.91,53.65,53.91,132000.0,51.4717,51.7116,51.4622,51.7116,132000.0
2013-01-09 09:30:00,53.82,54.0,53.58,53.98,62200.0,51.6252,51.7979,51.395,51.7787,62200.0
2013-01-09 10:00:00,54.0,54.2,53.98,54.08,42300.0,51.7979,51.9897,51.7787,51.8746,42300.0
2013-01-09 10:30:00,54.06,54.08,53.89,53.99,37700.0,51.8554,51.8746,51.6924,51.7883,37700.0
2013-01-09 11:00:00,54.0,54.02,53.84,53.89,35100.0,51.7979,51.8171,51.6444,51.6924,35100.0
2013-01-09 11:30:00,53.91,53.95,53.81,53.82,17000.0,51.7116,51.7499,51.6156,51.6252,17000.0
2013-01-09 12:00:00,53.83,53.86,53.75,53.86,45800.0,51.6348,51.6636,51.5581,51.6636,45800.0
2013-01-09 12:30:00,53.86,53.96,53.83,53.91,33700.0,51.6636,51.7595,51.6348,51.7116,33700.0
2013-01-09 13:00:00,53.9,53.94,53.85,53.92,41500.0,51.702,51.7403,51.654,51.7211,41500.0
2013-01-09 13:30:00,53.91,53.98,53.91,53.94,57200.0,51.7116,51.7787,51.7116,51.7403,57200.0
2013-01-09 14:00:00,53.94,53.98,53.89,53.91,40800.0,51.7403,51.7787,51.6924,51.7116,40800.0
2013-01-09 14:30:00,53.92,54.0,53.81,53.84,69700.0,51.7211,51.7979,51.6156,51.6444,69700.0
2013-01-09 15:00:00,53.84,53.9,53.81,53.86,42700.0,51.6444,51.702,51.6156,51.6636,42700.0
2013-01-09 15:30:00,53.85,53.96,53.8,53.94,90100.0,51.654,51.7595,51.606,51.7403,90100.0
2013-01-10 09:30:00,54.3,54.3,53.97,54.1,69700.0,52.0856,52.0856,51.7691,51.8938,69700.0
2013-01-10 10:00:00,54.1,54.21,54.06,54.1,86500.0,51.8938,51.9993,51.8554,51.8938,86500.0
2013-01-10 10:30:00,54.1,54.12,53.79,53.91,75800.0,51.8938,51.913,51.5964,51.7116,75800.0
2013-01-10 11:00:00,53.9,54.0,53.85,53.89,123000.0,51.702,51.7979,51.654,51.6924,123000.0
2013-01-10 11:30:00,53.91,53.91,53.67,53.75,38000.0,51.7116,51.7116,51.4813,51.5581,38000.0
2013-01-10 12:00:00,53.76,53.91,53.76,53.91,13800.0,51.5677,51.7116,51.5677,51.7116,13800.0
2013-01-10 12:30:00,53.91,53.91,53.75,53.84,29600.0,51.7116,51.7116,51.5581,51.6444,29600.0
2013-01-10 13:00:00,53.84,53.88,53.74,53.8,27300.0,51.6444,51.6828,51.5485,51.606,27300.0
2013-01-10 13:30:00,53.8,53.84,53.75,53.8,40200.0,51.606,51.6444,51.5581,51.606,40200.0
2013-01-10 14:00:00,53.78,53.8,53.69,53.74,43600.0,51.5869,51.606,51.5005,51.5485,43600.0
2013-01-10 14:30:00,53.74,53.9,53.73,53.83,34000.0,51.5485,51.702,51.5389,51.6348,34000.0
2013-01-10 15:00:00,53.86,53.99,53.85,53.95,54600.0,51.6636,51.7883,51.654,51.7499,54600.0
2013-01-10 15:30:00,53.96,54.05,53.85,53.86,183700.0,51.7595,51.8458,51.654,51.6636,183700.0
2013-01-11 09:30:00,54.06,54.06,53.4,53.72,111800.0,51.8554,51.8554,51.2224,51.5293,111800.0
2013-01-11 10:00:00,53.7,53.77,53.57,53.59,62500.0,51.5101,51.5773,51.3854,51.4046,62500.0
2013-01-11 10:30:00,53.6,53.74,53.6,53.73,32600.0,51.4142,51.5485,51.4142,51.5389,32600.0
2013-01-11 11:00:00,53.7,53.75,53.36,53.39,50600.0,51.5101,51.5581,51.184,51.2128,50600.0
2013-01-11 11:30:00,53.39,53.65,53.38,53.6,38200.0,51.2128,51.4622,51.2032,51.4142,38200.0
2013-01-11 12:00:00,53.59,53.63,53.57,53.59,34400.0,51.4046,51.443,51.3854,51.4046,34400.0
2013-01-11 12:30:00,53.58,53.69,53.58,53.63,12500.0,51.395,51.5005,51.395,51.443,12500.0
2013-01-11 13:00:00,53.64,53.64,53.57,53.6,25200.0,51.4526,51.4526,51.3854,51.4142,25200.0
2013-01-11 13:30:00,53.61,53.63,53.53,53.6,21800.0,51.4238,51.443,51.3471,51.4142,21800.0
2013-01-11 14:00:00,53.62,53.68,53.6,53.63,30100.0,51.4334,51.4909,51.4142,51.443,30100.0
2013-01-11 14:30:00,53.64,53.71,53.62,53.66,47300.0,51.4526,51.5197,51.4334,51.4717,47300.0
2013-01-11 15:00:00,53.66,53.81,53.62,53.8,56800.0,51.4717,51.6156,51.4334,51.606,56800.0
2013-01-11 15:30:00,53.79,53.9,53.73,53.89,86200.0,51.5964,51.702,51.5389,51.6924,86200.0
2013-01-14 09:30:00,54.72,55.4,54.4,55.21,169900.0,52.4885,53.1408,52.1816,52.9585,169900.0
2013-01-14 10:00:00,55.19,55.2,54.6,54.62,80500.0,52.9394,52.9489,52.3734,52.3926,80500.0
2013-01-14 10:30:00,54.61,54.65,54.42,54.42,48200.0,52.383,52.4214,52.2008,52.2008,48200.0
2013-01-14 11:00:00,54.42,54.45,54.34,54.4,24900.0,52.2008,52.2295,52.124,52.1816,24900.0
2013-01-14 11:30:00,54.41,54.41,54.2,54.22,37100.0,52.1912,52.1912,51.9897,52.0089,37100.0
2013-01-14 12:00:00,54.22,54.35,54.18,54.23,29100.0,52.0089,52.1336,51.9705,52.0185,29100.0
2013-01-14 12:30:00,54.23,54.41,54.23,54.35,23100.0,52.0185,52.1912,52.0185,52.1336,23100.0
2013-01-14 13:00:00,54.34,54.38,54.28,54.3,35600.0,52.124,52.1624,52.0665,52.0856,35600.0
2013-01-14 13:30:00,54.3,54.35,54.19,54.19,61100.0,52.0856,52.1336,51.9801,51.9801,61100.0
2013-01-14 14:00:00,54.19,54.34,54.18,54.19,31800.0,51.9801,52.124,51.9705,51.9801,31800.0
2013-01-14 14:30:00,54.18,54.22,53.97,54.08,66800.0,51.9705,52.0089,51.7691,51.8746,66800.0
2013-01-14 15:00:00,54.1,54.29,54.01,54.28,63200.0,51.8938,52.0761,51.8075,52.0665,63200.0
2013-01-14 15:30:00,54.28,54.43,54.27,54.41,216900.0,52.0665,52.2103,52.0569,52.1912,216900.0
2013-01-15 09:30:00,54.14,54.49,54.14,54.43,71000.0,51.9322,52.2679,51.9322,52.2103,71000.0
2013-01-15 10:00:00,54.42,54.49,54.42,54.42,30900.0,52.2008,52.2679,52.2008,52.2008,30900.0
2013-01-15 10:30:00,54.44,54.58,54.42,54.55,45500.0,52.2199,52.3542,52.2008,52.3255,45500.0
2013-01-15 11:00:00,54.57,54.76,54.56,54.58,38200.0,52.3446,52.5269,52.335,52.3542,38200.0
2013-01-15 11:30:00,54.58,54.66,54.54,54.57,47100.0,52.3542,52.431,52.3159,52.3446,47100.0
2013-01-15 12:00:00,54.6,54.69,54.57,54.62,34600.0,52.3734,52.4597,52.3446,52.3926,34600.0
2013-01-15 12:30:00,54.62,54.68,54.53,54.53,62300.0,52.3926,52.4502,52.3063,52.3063,62300.0
2013-01-15 13:00:00,54.52,54.68,54.45,54.67,103200.0,52.2967,52.4502,52.2295,52.4406,103200.0
2013-01-15 13:30:00,54.68,54.95,54.64,54.65,144800.0,52.4502,52.7091,52.4118,52.4214,144800.0
2013-01-15 14:00:00,54.67,54.69,54.55,54.62,37200.0,52.4406,52.4597,52.3255,52.3926,37200.0
2013-01-15 14:30:00,54.62,54.75,54.62,54.73,73800.0,52.3926,52.5173,52.3926,52.4981,73800.0
2013-01-15 15:00:00,54.73,54.84,54.73,54.84,82700.0,52.4981,52.6036,52.4981,52.6036,82700.0
2013-01-15 15:30:00,54.85,55.09,54.82,55.02,200700.0,52.6132,52.8434,52.5844,52.7763,200700.0
2013-01-16 09:30:00,54.81,55.11,54.58,54.61,100900.0,52.5749,52.8626,52.3542,52.383,100900.0
2013-01-16 10:00:00,54.6,54.61,54.35,54.59,51300.0,52.3734,52.383,52.1336,52.3638,51300.0
2013-01-16 10:30:00,54.59,54.65,54.47,54.49,44500.0,52.3638,52.4214,52.2487,52.2679,44500.0
2013-01-16 11:00:00,54.48,54.48,54.38,54.44,22600.0,52.2583,52.2583,52.1624,52.2199,22600.0
2013-01-16 11:30:00,54.46,54.47,54.26,54.3,54100.0,52.2391,52.2487,52.0473,52.0856,54100.0
2013-01-16 12:00:00,54.27,54.32,54.18,54.18,30400.0,52.0569,52.1048,51.9705,51.9705,30400.0
2013-01-16 12:30:00,54.17,54.25,54.06,54.25,45200.0,51.961,52.0377,51.8554,52.0377,45200.0
2013-01-16 13:00:00,54.23,54.25,54.1,54.12,39500.0,52.0185,52.0377,51.8938,51.913,39500.0
2013-01-16 13:30:00,54.13,54.13,53.97,54.08,63400.0,51.9226,51.9226,51.7691,51.8746,63400.0
2013-01-16 14:00:00,54.09,54.17,53.99,54.01,80400.0,51.8842,51.961,51.7883,51.8075,80400.0
2013-01-16 14:30:00,54.0,54.03,53.82,53.82,57300.0,51.7979,51.8267,51.6252,51.6252,57300.0
2013-01-16 15:00:00,53.85,54.02,53.84,53.89,94700.0,51.654,51.8171,51.6444,51.6924,94700.0
2013-01-16 15:30:00,53.9,53.95,53.85,53.88,144800.0,51.702,51.7499,51.654,51.6828,144800.0
2013-01-17 09:30:00,53.75,54.02,53.42,54.02,80400.0,51.5581,51.8171,51.2415,51.8171,80400.0
2013-01-17 10:00:00,53.97,54.16,53.96,54.02,74300.0,51.7691,51.9514,51.7595,51.8171,74300.0
2013-01-17 10:30:00,54.02,54.06,53.79,53.83,43100.0,51.8171,51.8554,51.5964,51.6348,43100.0
2013-01-17 11:00:00,53.82,53.93,53.79,53.88,28900.0,51.6252,51.7307,51.5964,51.6828,28900.0
2013-01-17 11:30:00,53.9,54.04,53.86,54.04,41900.0,51.702,51.8363,51.6636,51.8363,41900.0
2013-01-17 12:00:00,54.02,54.06,53.92,54.04,74000.0,51.8171,51.8554,51.7211,51.8363,74000.0
2013-01-17 12:30:00,54.05,54.1,53.98,54.02,42400.0,51.8458,51.8938,51.7787,51.8171,42400.0
2013-01-17 13:00:00,54.01,54.02,53.87,53.91,42600.0,51.8075,51.8171,51.6732,51.7116,42600.0
2013-01-17 13:30:00,53.92,53.92,53.77,53.86,63300.0,51.7211,51.7211,51.5773,51.6636,63300.0
2013-01-17 14:00:00,53.87,53.89,53.59,53.78,96000.0,51.6732,51.6924,51.4046,51.5869,96000.0
2013-01-17 14:30:00,53.8,53.95,53.77,53.78,81800.0,51.606,51.7499,51.5773,51.5869,81800.0
2013-01-17 15:00:00,53.77,53.95,53.75,53.93,71400.0,51.5773,51.7499,51.5581,51.7307,71400.0
2013-01-17 15:30:00,53.94,54.03,53.83,53.83,105500.0,51.7403,51.8267,51.6348,51.6348,105500.0
2013-01-18 09:30:00,53.62,54.19,53.57,54.1,110600.0,51.4334,51.9801,51.3854,51.8938,110600.0
2013-01-18 10:00:00,54.08,54.23,54.0,54.22,28500.0,51.8746,52.0185,51.7979,52.0089,28500.0
2013-01-18 10:30:00,54.19,54.35,54.1,54.26,19600.0,51.9801,52.1336,51.8938,52.0473,19600.0
2013-01-18 11:00:00,54.24,54.26,54.05,54.13,19100.0,52.0281,52.0473,51.8458,51.9226,19100.0
2013-01-18 11:30:00,54.12,54.14,54.0,54.1,14700.0,51.913,51.9322,51.7979,51.8938,14700.0
2013-01-18 12:00:00,54.08,54.14,54.04,54.04,6300.0,51.8746,51.9322,51.8363,51.8363,6300.0
2013-01-18 12:30:00,54.06,54.14,54.03,54.09,16500.0,51.8554,51.9322,51.8267,51.8842,16500.0
2013-01-18 13:00:00,54.1,54.13,54.03,54.09,64800.0,51.8938,51.9226,51.8267,51.8842,64800.0
2013-01-18 13:30:00,54.05,54.19,54.04,54.19,20300.0,51.8458,51.9801,51.8363,51.9801,20300.0
2013-01-18 14:00:00,54.19,54.3,54.18,54.27,24400.0,51.9801,52.0856,51.9705,52.0569,24400.0
2013-01-18 14:30:00,54.28,54.4,54.26,54.36,17200.0,52.0665,52.1816,52.0473,52.1432,17200.0
2013-01-18 15:00:00,54.35,54.42,54.35,54.41,29500.0,52.1336,52.2008,52.1336,52.1912,29500.0
2013-01-18 15:30:00,54.42,54.65,54.39,54.55,143100.0,52.2008,52.4214,52.172,52.3255,143100.0
2013-01-22 09:30:00,54.39,54.39,53.78,53.88,82000.0,52.172,52.172,51.5869,51.6828,82000.0
2013-01-22 10:00:00,53.88,54.12,53.84,54.06,83400.0,51.6828,51.913,51.6444,51.8554,83400.0
2013-01-22 10:30:00,54.06,54.09,54.02,54.08,28500.0,51.8554,51.8842,51.8171,51.8746,28500.0
2013-01-22 11:00:00,54.08,54.4,54.05,54.29,55900.0,51.8746,52.1816,51.8458,52.0761,55900.0
2013-01-22 11:30:00,54.26,54.26,54.06,54.26,24700.0,52.0473,52.0473,51.8554,52.0473,24700.0
2013-01-22 12:00:00,54.25,54.36,54.22,54.23,59600.0,52.0377,52.1432,52.0089,52.0185,59600.0
2013-01-22 12:30:00,54.24,54.39,54.24,54.36,14400.0,52.0281,52.172,52.0281,52.1432,14400.0
2013-01-22 13:00:00,54.36,54.45,54.33,54.41,19100.0,52.1432,52.2295,52.1144,52.1912,19100.0
2013-01-22 13:30:00,54.42,54.43,54.29,54.31,19400.0,52.2008,52.2103,52.0761,52.0952,19400.0
2013-01-22 14:00:00,54.33,54.4,54.28,54.38,42500.0,52.1144,52.1816,52.0665,52.1624,42500.0
2013-01-22 14:30:00,54.38,54.42,54.36,54.36,42100.0,52.1624,52.2008,52.1432,52.1432,42100.0
2013-01-22 15:00:00,54.36,54.6,54.32,54.59,90000.0,52.1432,52.3734,52.1048,52.3638,90000.0
2013-01-22 15:30:00,54.58,54.63,54.4,54.51,119500.0,52.3542,52.4022,52.1816,52.2871,119500.0
2013-01-23 09:30:00,54.68,54.75,54.45,54.48,20800.0,52.4502,52.5173,52.2295,52.2583,20800.0
2013-01-23 10:00:00,54.48,54.55,54.43,54.49,14300.0,52.2583,52.3255,52.2103,52.2679,14300.0
2013-01-23 10:30:00,54.49,54.49,54.4,54.41,11500.0,52.2679,52.2679,52.1816,52.1912,11500.0
2013-01-23 11:00:00,54.42,54.5,54.42,54.47,19800.0,52.2008,52.2775,52.2008,52.2487,19800.0
2013-01-23 11:30:00,54.47,54.5,54.44,54.47,8300.0,52.2487,52.2775,52.2199,52.2487,8300.0
2013-01-23 12:00:00,54.49,54.5,54.37,54.41,13700.0,52.2679,52.2775,52.1528,52.1912,13700.0
2013-01-23 12:30:00,54.41,54.45,54.39,54.41,14900.0,52.1912,52.2295,52.172,52.1912,14900.0
2013-01-23 13:00:00,54.44,54.46,54.39,54.39,15300.0,52.2199,52.2391,52.172,52.172,15300.0
2013-01-23 13:30:00,54.41,54.44,54.38,54.41,31200.0,52.1912,52.2199,52.1624,52.1912,31200.0
2013-01-23 14:00:00,54.4,54.45,54.39,54.44,15200.0,52.1816,52.2295,52.172,52.2199,15200.0
2013-01-23 14:30:00,54.44,54.49,54.41,54.46,49200.0,52.2199,52.2679,52.1912,52.2391,49200.0
2013-01-23 15:00:00,54.45,54.54,54.45,54.54,36100.0,52.2295,52.3159,52.2295,52.3159,36100.0
2013-01-23 15:30:00,54.54,54.57,54.5,54.52,93400.0,52.3159,52.3446,52.2775,52.2967,93400.0
2013-01-24 09:30:00,54.89,55.32,54.56,54.94,62700.0,52.6516,53.0641,52.335,52.6996,62700.0
2013-01-24 10:00:00,54.97,54.98,54.74,54.84,44600.0,52.7283,52.7379,52.5077,52.6036,44600.0
2013-01-24 10:30:00,54.88,55.25,54.82,55.19,58300.0,52.642,52.9969,52.5844,52.9394,58300.0
2013-01-24 11:00:00,55.17,55.66,55.17,55.61,54000.0,52.9202,53.3902,52.9202,53.3422,54000.0
2013-01-24 11:30:00,55.62,55.67,55.35,55.65,60100.0,53.3518,53.3998,53.0928,53.3806,60100.0
2013-01-24 12:00:00,55.63,55.77,55.5,55.54,48300.0,53.3614,53.4957,53.2367,53.2751,48300.0
2013-01-24 12:30:00,55.54,55.54,55.22,55.26,36100.0,53.2751,53.2751,52.9681,53.0065,36100.0
2013-01-24 13:00:00,55.23,55.49,55.13,55.35,88900.0,52.9777,53.2271,52.8818,53.0928,88900.0
2013-01-24 13:30:00,55.34,55.34,55.12,55.17,17000.0,53.0832,53.0832,52.8722,52.9202,17000.0
2013-01-24 14:00:00,55.16,55.24,54.95,54.97,19700.0,52.9106,52.9873,52.7091,52.7283,19700.0
2013-01-24 14:30:00,54.97,55.06,54.88,55.0,50300.0,52.7283,52.8147,52.642,52.7571,50300.0
2013-01-24 15:00:00,55.0,55.26,54.95,55.26,23100.0,52.7571,53.0065,52.7091,53.0065,23100.0
2013-01-24 15:30:00,55.27,55.32,55.16,55.2,78700.0,53.0161,53.0641,52.9106,52.9489,78700.0
2013-01-25 09:30:00,55.09,55.12,54.78,54.84,25500.0,52.8434,52.8722,52.5461,52.6036,25500.0
2013-01-25 10:00:00,54.82,55.27,54.8,55.06,35000.0,52.5844,53.0161,52.5653,52.8147,35000.0
2013-01-25 10:30:00,55.05,55.17,55.02,55.08,16600.0,52.8051,52.9202,52.7763,52.8338,16600.0
2013-01-25 11:00:00,55.1,55.17,55.02,55.04,18300.0,52.853,52.9202,52.7763,52.7955,18300.0
2013-01-25 11:30:00,55.05,55.1,54.98,55.01,17000.0,52.8051,52.853,52.7379,52.7667,17000.0
2013-01-25 12:00:00,55.03,55.2,55.03,55.15,24200.0,52.7859,52.9489,52.7859,52.901,24200.0
2013-01-25 12:30:00,55.16,55.19,55.14,55.18,18500.0,52.9106,52.9394,52.8914,52.9298,18500.0
2013-01-25 13:00:00,55.17,55.21,55.12,55.18,42800.0,52.9202,52.9585,52.8722,52.9298,42800.0
2013-01-25 13:30:00,55.16,55.24,55.16,55.19,17400.0,52.9106,52.9873,52.9106,52.9394,17400.0
2013-01-25 14:00:00,55.2,55.21,55.09,55.11,41000.0,52.9489,52.9585,52.8434,52.8626,41000.0
2013-01-25 14:30:00,55.11,55.16,55.04,55.07,52000.0,52.8626,52.9106,52.7955,52.8242,52000.0
2013-01-25 15:00:00,55.06,55.16,55.0,55.15,56900.0,52.8147,52.9106,52.7571,52.901,56900.0
2013-01-25 15:30:00,55.14,55.15,54.77,55.0,209800.0,52.8914,52.901,52.5365,52.7571,209800.0
2013-01-28 09:30:00,54.99,55.07,54.88,55.07,29800.0,52.7475,52.8242,52.642,52.8242,29800.0
2013-01-28 10:00:00,55.06,55.09,54.82,54.95,29200.0,52.8147,52.8434,52.5844,52.7091,29200.0
2013-01-28 10:30:00,54.96,54.96,54.88,54.91,11100.0,52.7187,52.7187,52.642,52.6708,11100.0
2013-01-28 11:00:00,54.91,55.01,54.91,54.94,38500.0,52.6708,52.7667,52.6708,52.6996,38500.0
2013-01-28 11:30:00,54.94,54.99,54.91,54.95,12800.0,52.6996,52.7475,52.6708,52.7091,12800.0
2013-01-28 12:00:00,54.91,54.98,54.81,54.83,19600.0,52.6708,52.7379,52.5749,52.594,19600.0
2013-01-28 12:30:00,54.83,54.88,54.79,54.87,8400.0,52.594,52.642,52.5557,52.6324,8400.0
2013-01-28 13:00:00,54.86,54.87,54.77,54.82,25500.0,52.6228,52.6324,52.5365,52.5844,25500.0
2013-01-28 13:30:00,54.82,54.93,54.79,54.83,32000.0,52.5844,52.69,52.5557,52.594,32000.0
2013-01-28 14:00:00,54.83,54.89,54.81,54.87,13400.0,52.594,52.6516,52.5749,52.6324,13400.0
2013-01-28 14:30:00,54.86,54.93,54.86,54.93,14000.0,52.6228,52.69,52.6228,52.69,14000.0
2013-01-28 15:00:00,54.91,55.03,54.88,54.97,70800.0,52.6708,52.7859,52.642,52.7283,70800.0
2013-01-28 15:30:00,54.97,55.1,54.96,54.96,129500.0,52.7283,52.853,52.7187,52.7187,129500.0
2013-01-29 09:30:00,54.63,54.91,54.5,54.66,27000.0,52.4022,52.6708,52.2775,52.431,27000.0
2013-01-29 10:00:00,54.66,54.81,54.55,54.77,34600.0,52.431,52.5749,52.3255,52.5365,34600.0
2013-01-29 10:30:00,54.78,54.86,54.73,54.8,11200.0,52.5461,52.6228,52.4981,52.5653,11200.0
2013-01-29 11:00:00,54.78,54.88,54.75,54.79,20200.0,52.5461,52.642,52.5173,52.5557,20200.0
2013-01-29 11:30:00,54.78,54.89,54.78,54.87,17000.0,52.5461,52.6516,52.5461,52.6324,17000.0
2013-01-29 12:00:00,54.84,54.87,54.79,54.84,11600.0,52.6036,52.6324,52.5557,52.6036,11600.0
2013-01-29 12:30:00,54.84,55.06,54.84,55.06,17800.0,52.6036,52.8147,52.6036,52.8147,17800.0
2013-01-29 13:00:00,55.04,55.22,55.03,55.16,42300.0,52.7955,52.9681,52.7859,52.9106,42300.0
2013-01-29 13:30:00,55.15,55.24,55.11,55.15,22700.0,52.901,52.9873,52.8626,52.901,22700.0
2013-01-29 14:00:00,55.16,55.19,55.13,55.15,41100.0,52.9106,52.9394,52.8818,52.901,41100.0
2013-01-29 14:30:00,55.15,55.22,55.12,55.15,45200.0,52.901,52.9681,52.8722,52.901,45200.0
2013-01-29 15:00:00,55.16,55.29,55.13,55.28,36900.0,52.9106,53.0353,52.8818,53.0257,36900.0
2013-01-29 15:30:00,55.27,55.36,55.27,55.32,77700.0,53.0161,53.1024,53.0161,53.0641,77700.0
2013-01-30 09:30:00,55.07,55.49,55.07,55.34,40900.0,52.8242,53.2271,52.8242,53.0832,40900.0
2013-01-30 10:00:00,55.32,55.38,55.21,55.26,21900.0,53.0641,53.1216,52.9585,53.0065,21900.0
2013-01-30 10:30:00,55.25,55.35,55.19,55.28,14700.0,52.9969,53.0928,52.9394,53.0257,14700.0
2013-01-30 11:00:00,55.25,55.31,55.23,55.25,23400.0,52.9969,53.0545,52.9777,52.9969,23400.0
2013-01-30 11:30:00,55.26,55.39,55.26,55.35,33300.0,53.0065,53.1312,53.0065,53.0928,33300.0
2013-01-30 12:00:00,55.34,55.45,55.33,55.4,32900.0,53.0832,53.1888,53.0736,53.1408,32900.0
2013-01-30 12:30:00,55.4,55.45,55.29,55.42,31800.0,53.1408,53.1888,53.0353,53.16,31800.0
2013-01-30 13:00:00,55.42,55.45,55.35,55.45,28600.0,53.16,53.1888,53.0928,53.1888,28600.0
2013-01-30 13:30:00,55.47,55.7,55.45,55.58,51400.0,53.2079,53.4286,53.1888,53.3135,51400.0
2013-01-30 14:00:00,55.6,55.66,55.46,55.52,69000.0,53.3326,53.3902,53.1983,53.2559,69000.0
2013-01-30 14:30:00,55.5,55.59,55.41,55.53,73900.0,53.2367,53.323,53.1504,53.2655,73900.0
2013-01-30 15:00:00,55.52,55.53,55.29,55.35,66800.0,53.2559,53.2655,53.0353,53.0928,66800.0
2013-01-30 15:30:00,55.34,55.41,55.26,55.29,189400.0,53.0832,53.1504,53.0065,53.0353,189400.0
2013-01-31 09:30:00,55.09,55.5,55.09,55.42,32300.0,52.8434,53.2367,52.8434,53.16,32300.0
2013-01-31 10:00:00,55.43,55.45,55.07,55.07,33200.0,53.1696,53.1888,52.8242,52.8242,33200.0
2013-01-31 10:30:00,55.08,55.25,54.75,54.75,54900.0,52.8338,52.9969,52.5173,52.5173,54900.0
2013-01-31 11:00:00,54.74,54.89,54.59,54.63,40400.0,52.5077,52.6516,52.3638,52.4022,40400.0
2013-01-31 11:30:00,54.62,54.9,54.57,54.84,24900.0,52.3926,52.6612,52.3446,52.6036,24900.0
2013-01-31 12:00:00,54.82,55.14,54.82,54.96,38400.0,52.5844,52.8914,52.5844,52.7187,38400.0
2013-01-31 12:30:00,54.94,55.29,54.94,55.17,28500.0,52.6996,53.0353,52.6996,52.9202,28500.0
2013-01-31 13:00:00,55.18,55.34,55.14,55.3,49100.0,52.9298,53.0832,52.8914,53.0449,49100.0
2013-01-31 13:30:00,55.27,55.3,55.19,55.28,19300.0,53.0161,53.0449,52.9394,53.0257,19300.0
2013-01-31 14:00:00,55.31,55.35,55.22,55.33,26100.0,53.0545,53.0928,52.9681,53.0736,26100.0
2013-01-31 14:30:00,55.3,55.33,55.16,55.16,27400.0,53.0449,53.0736,52.9106,52.9106,27400.0
2013-01-31 15:00:00,55.14,55.15,55.0,55.08,53000.0,52.8914,52.901,52.7571,52.8338,53000.0
2013-01-31 15:30:00,55.06,55.21,55.05,55.16,56900.0,52.8147,52.9585,52.8051,52.9106,56900.0
2013-02-01 09:30:00,55.66,56.06,55.34,55.6,75000.0,53.3902,53.7739,53.0832,53.3326,75000.0
2013-02-01 10:00:00,55.61,55.77,55.51,55.51,24200.0,53.3422,53.4957,53.2463,53.2463,24200.0
2013-02-01 10:30:00,55.51,55.68,55.49,55.68,17900.0,53.2463,53.4094,53.2271,53.4094,17900.0
2013-02-01 11:00:00,55.71,55.85,55.67,55.82,36800.0,53.4382,53.5724,53.3998,53.5437,36800.0
2013-02-01 11:30:00,55.79,55.86,55.63,55.85,24200.0,53.5149,53.582,53.3614,53.5724,24200.0
2013-02-01 12:00:00,55.86,55.9,55.79,55.85,15500.0,53.582,53.6204,53.5149,53.5724,15500.0
2013-02-01 12:30:00,55.88,55.98,55.82,55.85,49000.0,53.6012,53.6971,53.5437,53.5724,49000.0
2013-02-01 13:00:00,55.89,55.91,55.79,55.79,25600.0,53.6108,53.63,53.5149,53.5149,25600.0
2013-02-01 13:30:00,55.82,55.87,55.75,55.75,21200.0,53.5437,53.5916,53.4765,53.4765,21200.0
2013-02-01 14:00:00,55.77,55.84,55.75,55.76,26900.0,53.4957,53.5628,53.4765,53.4861,26900.0
2013-02-01 14:30:00,55.78,55.79,55.62,55.65,36900.0,53.5053,53.5149,53.3518,53.3806,36900.0
2013-02-01 15:00:00,55.64,55.65,55.54,55.63,56800.0,53.371,53.3806,53.2751,53.3614,56800.0
2013-02-01 15:30:00,55.63,55.71,55.61,55.69,113000.0,53.3614,53.4382,53.3422,53.419,113000.0
2013-02-04 09:30:00,55.43,55.55,55.37,55.52,22400.0,53.1696,53.2847,53.112,53.2559,22400.0
2013-02-04 10:00:00,55.53,55.73,55.53,55.62,26500.0,53.2655,53.4573,53.2655,53.3518,26500.0
2013-02-04 10:30:00,55.62,55.65,55.51,55.52,25900.0,53.3518,53.3806,53.2463,53.2559,25900.0
2013-02-04 11:00:00,55.52,55.54,55.32,55.37,21100.0,53.2559,53.2751,53.0641,53.112,21100.0
2013-02-04 11:30:00,55.36,55.36,54.91,54.95,44500.0,53.1024,53.1024,52.6708,52.7091,44500.0
2013-02-04 12:00:00,54.96,55.04,54.89,55.04,13900.0,52.7187,52.7955,52.6516,52.7955,13900.0
2013-02-04 12:30:00,55.03,55.12,54.97,55.07,23900.0,52.7859,52.8722,52.7283,52.8242,23900.0
2013-02-04 13:00:00,55.11,55.12,54.97,54.98,17000.0,52.8626,52.8722,52.7283,52.7379,17000.0
2013-02-04 13:30:00,54.98,54.99,54.85,54.96,27200.0,52.7379,52.7475,52.6132,52.7187,27200.0
2013-02-04 14:00:00,54.96,54.97,54.9,54.94,26400.0,52.7187,52.7283,52.6612,52.6996,26400.0
2013-02-04 14:30:00,54.95,54.98,54.87,54.93,51500.0,52.7091,52.7379,52.6324,52.69,51500.0
2013-02-04 15:00:00,54.96,54.96,54.83,54.84,40300.0,52.7187,52.7187,52.594,52.6036,40300.0
2013-02-04 15:30:00,54.85,54.87,54.64,54.73,119400.0,52.6132,52.6324,52.4118,52.4981,119400.0
2013-02-05 09:30:00,54.93,55.09,54.66,54.78,25200.0,52.69,52.8434,52.431,52.5461,25200.0
2013-02-05 10:00:00,54.77,55.05,54.7,55.0,22600.0,52.5365,52.8051,52.4693,52.7571,22600.0
2013-02-05 10:30:00,54.99,55.06,54.94,55.05,18500.0,52.7475,52.8147,52.6996,52.8051,18500.0
2013-02-05 11:00:00,55.05,55.13,54.99,55.1,19600.0,52.8051,52.8818,52.7475,52.853,19600.0
2013-02-05 11:30:00,55.09,55.14,55.04,55.1,11900.0,52.8434,52.8914,52.7955,52.853,11900.0
2013-02-05 12:00:00,55.11,55.23,55.09,55.13,31000.0,52.8626,52.9777,52.8434,52.8818,31000.0
2013-02-05 12:30:00,55.12,55.12,54.98,55.0,15300.0,52.8722,52.8722,52.7379,52.7571,15300.0
2013-02-05 13:00:00,55.01,55.07,54.89,54.9,38800.0,52.7667,52.8242,52.6516,52.6612,38800.0
2013-02-05 13:30:00,54.9,55.06,54.9,55.01,27700.0,52.6612,52.8147,52.6612,52.7667,27700.0
2013-02-05 14:00:00,55.01,55.04,54.97,55.01,20600.0,52.7667,52.7955,52.7283,52.7667,20600.0
2013-02-05 14:30:00,55.0,55.06,54.86,54.94,65300.0,52.7571,52.8147,52.6228,52.6996,65300.0
2013-02-05 15:00:00,54.98,55.17,54.98,55.1,36500.0,52.7379,52.9202,52.7379,52.853,36500.0
2013-02-05 15:30:00,55.1,55.17,55.06,55.1,65800.0,52.853,52.9202,52.8147,52.853,65800.0
2013-02-06 09:30:00,54.94,55.17,54.78,55.14,30800.0,52.6996,52.9202,52.5461,52.8914,30800.0
2013-02-06 10:00:00,55.14,55.18,54.79,54.79,83900.0,52.8914,52.9298,52.5557,52.5557,83900.0
2013-02-06 10:30:00,54.8,54.84,54.57,54.7,44600.0,52.5653,52.6036,52.3446,52.4693,44600.0
2013-02-06 11:00:00,54.69,54.73,54.67,54.67,33700.0,52.4597,52.4981,52.4406,52.4406,33700.0
2013-02-06 11:30:00,54.69,54.77,54.6,54.76,29100.0,52.4597,52.5365,52.3734,52.5269,29100.0
2013-02-06 12:00:00,54.74,54.81,54.73,54.79,20000.0,52.5077,52.5749,52.4981,52.5557,20000.0
2013-02-06 12:30:00,54.79,54.8,54.71,54.72,18500.0,52.5557,52.5653,52.4789,52.4885,18500.0
2013-02-06 13:00:00,54.72,54.73,54.6,54.6,33700.0,52.4885,52.4981,52.3734,52.3734,33700.0
2013-02-06 13:30:00,54.58,54.63,54.53,54.53,54300.0,52.3542,52.4022,52.3063,52.3063,54300.0
2013-02-06 14:00:00,54.52,54.59,54.48,54.53,40400.0,52.2967,52.3638,52.2583,52.3063,40400.0
2013-02-06 14:30:00,54.53,54.58,54.42,54.47,62900.0,52.3063,52.3542,52.2008,52.2487,62900.0
2013-02-06 15:00:00,54.47,54.54,54.47,54.49,89100.0,52.2487,52.3159,52.2487,52.2679,89100.0
2013-02-06 15:30:00,54.5,54.56,54.46,54.5,180900.0,52.2775,52.335,52.2391,52.2775,180900.0
2013-02-07 09:30:00,54.71,54.71,54.4,54.51,56300.0,52.4789,52.4789,52.1816,52.2871,56300.0
2013-02-07 10:00:00,54.52,54.55,53.97,54.14,80900.0,52.2967,52.3255,51.7691,51.9322,80900.0
2013-02-07 10:30:00,54.18,54.25,53.91,53.96,39300.0,51.9705,52.0377,51.7116,51.7595,39300.0
2013-02-07 11:00:00,53.96,54.1,53.91,53.92,38700.0,51.7595,51.8938,51.7116,51.7211,38700.0
2013-02-07 11:30:00,53.93,54.01,53.84,53.92,39400.0,51.7307,51.8075,51.6444,51.7211,39400.0
2013-02-07 12:00:00,53.93,54.01,53.89,53.94,30000.0,51.7307,51.8075,51.6924,51.7403,30000.0
2013-02-07 12:30:00,53.95,54.13,53.95,54.05,35500.0,51.7499,51.9226,51.7499,51.8458,35500.0
2013-02-07 13:00:00,54.05,54.06,53.95,54.0,25500.0,51.8458,51.8554,51.7499,51.7979,25500.0
2013-02-07 13:30:00,54.02,54.16,53.98,54.09,82000.0,51.8171,51.9514,51.7787,51.8842,82000.0
2013-02-07 14:00:00,54.1,54.2,54.08,54.17,99200.0,51.8938,51.9897,51.8746,51.961,99200.0
2013-02-07 14:30:00,54.17,54.23,54.14,54.23,66200.0,51.961,52.0185,51.9322,52.0185,66200.0
2013-02-07 15:00:00,54.22,54.3,54.18,54.3,83300.0,52.0089,52.0856,51.9705,52.0856,83300.0
2013-02-07 15:30:00,54.3,54.31,54.18,54.3,144600.0,52.0856,52.0952,51.9705,52.0856,144600.0
2013-02-08 09:30:00,54.65,54.88,54.28,54.79,65200.0,52.4214,52.642,52.0665,52.5557,65200.0
2013-02-08 10:00:00,54.79,54.97,54.78,54.86,31600.0,52.5557,52.7283,52.5461,52.6228,31600.0
2013-02-08 10:30:00,54.82,55.12,54.81,55.09,15300.0,52.5844,52.8722,52.5749,52.8434,15300.0
2013-02-08 11:00:00,55.11,55.13,54.99,55.01,20700.0,52.8626,52.8818,52.7475,52.7667,20700.0
2013-02-08 11:30:00,55.02,55.12,55.01,55.03,25500.0,52.7763,52.8722,52.7667,52.7859,25500.0
2013-02-08 12:00:00,55.03,55.08,55.0,55.05,11700.0,52.7859,52.8338,52.7571,52.8051,11700.0
2013-02-08 12:30:00,55.05,55.07,55.02,55.05,9500.0,52.8051,52.8242,52.7763,52.8051,9500.0
2013-02-08 13:00:00,55.03,55.11,55.01,55.01,8700.0,52.7859,52.8626,52.7667,52.7667,8700.0
2013-02-08 13:30:00,55.0,55.02,54.96,55.0,11900.0,52.7571,52.7763,52.7187,52.7571,11900.0
2013-02-08 14:00:00,55.01,55.06,54.95,55.04,18600.0,52.7667,52.8147,52.7091,52.7955,18600.0
2013-02-08 14:30:00,55.03,55.06,55.0,55.01,21000.0,52.7859,52.8147,52.7571,52.7667,21000.0
2013-02-08 15:00:00,55.01,55.04,54.93,54.96,30000.0,52.7667,52.7955,52.69,52.7187,30000.0
2013-02-08 15:30:00,54.96,54.98,54.89,54.9,64300.0,52.7187,52.7379,52.6516,52.6612,64300.0
2013-02-11 09:30:00,55.0,55.0,54.37,54.52,38800.0,52.7571,52.7571,52.1528,52.2967,38800.0
2013-02-11 10:00:00,54.53,54.53,54.32,54.33,28900.0,52.3063,52.3063,52.1048,52.1144,28900.0
2013-02-11 10:30:00,54.35,54.42,54.18,54.18,30100.0,52.1336,52.2008,51.9705,51.9705,30100.0
2013-02-11 11:00:00,54.19,54.21,54.08,54.13,29800.0,51.9801,51.9993,51.8746,51.9226,29800.0
2013-02-11 11:30:00,54.13,54.2,54.09,54.14,13200.0,51.9226,51.9897,51.8842,51.9322,13200.0
2013-02-11 12:00:00,54.12,54.13,53.94,53.94,28500.0,51.913,51.9226,51.7403,51.7403,28500.0
2013-02-11 12:30:00,53.93,53.93,53.74,53.74,66400.0,51.7307,51.7307,51.5485,51.5485,66400.0
2013-02-11 13:00:00,53.74,54.22,53.73,54.19,50400.0,51.5485,52.0089,51.5389,51.9801,50400.0
2013-02-11 13:30:00,54.19,54.27,54.11,54.19,28500.0,51.9801,52.0569,51.9034,51.9801,28500.0
2013-02-11 14:00:00,54.2,54.36,54.2,54.35,49100.0,51.9897,52.1432,51.9897,52.1336,49100.0
2013-02-11 14:30:00,54.35,54.48,54.35,54.44,63500.0,52.1336,52.2583,52.1336,52.2199,63500.0
2013-02-11 15:00:00,54.46,54.51,54.43,54.48,25800.0,52.2391,52.2871,52.2103,52.2583,25800.0
2013-02-11 15:30:00,54.49,54.77,54.48,54.61,78400.0,52.2679,52.5365,52.2583,52.383,78400.0
2013-02-12 09:30:00,54.52,54.6,54.2,54.27,46900.0,52.2967,52.3734,51.9897,52.0569,46900.0
2013-02-12 10:00:00,54.28,54.3,54.17,54.17,38500.0,52.0665,52.0856,51.961,51.961,38500.0
2013-02-12 10:30:00,54.18,54.2,53.85,53.93,58900.0,51.9705,51.9897,51.654,51.7307,58900.0
2013-02-12 11:00:00,53.92,53.94,53.83,53.85,17000.0,51.7211,51.7403,51.6348,51.654,17000.0
2013-02-12 11:30:00,53.86,53.9,53.7,53.74,35400.0,51.6636,51.702,51.5101,51.5485,35400.0
2013-02-12 12:00:00,53.75,53.88,53.72,53.88,24100.0,51.5581,51.6828,51.5293,51.6828,24100.0
2013-02-12 12:30:00,53.87,54.11,53.87,54.1,21600.0,51.6732,51.9034,51.6732,51.8938,21600.0
2013-02-12 13:00:00,54.1,54.25,54.1,54.21,10800.0,51.8938,52.0377,51.8938,51.9993,10800.0
2013-02-12 13:30:00,54.2,54.26,54.1,54.15,22100.0,51.9897,52.0473,51.8938,51.9418,22100.0
2013-02-12 14:00:00,54.13,54.26,54.13,54.26,29000.0,51.9226,52.0473,51.9226,52.0473,29000.0
2013-02-12 14:30:00,54.26,54.29,54.18,54.19,20700.0,52.0473,52.0761,51.9705,51.9801,20700.0
2013-02-12 15:00:00,54.19,54.21,54.11,54.21,33600.0,51.9801,51.9993,51.9034,51.9993,33600.0
2013-02-12 15:30:00,54.2,54.27,54.14,54.22,52600.0,51.9897,52.0569,51.9322,52.0089,52600.0
2013-02-13 09:30:00,54.57,54.7,54.36,54.63,20400.0,52.3446,52.4693,52.1432,52.4022,20400.0
2013-02-13 10:00:00,54.69,54.81,54.59,54.6,19100.0,52.4597,52.5749,52.3638,52.3734,19100.0
2013-02-13 10:30:00,54.61,54.63,54.45,54.47,17900.0,52.383,52.4022,52.2295,52.2487,17900.0
2013-02-13 11:00:00,54.49,54.6,54.38,54.42,11200.0,52.2679,52.3734,52.1624,52.2008,11200.0
2013-02-13 11:30:00,54.45,54.46,54.39,54.44,10900.0,52.2295,52.2391,52.172,52.2199,10900.0
2013-02-13 12:00:00,54.42,54.48,54.39,54.44,13500.0,52.2008,52.2583,52.172,52.2199,13500.0
2013-02-13 12:30:00,54.44,54.49,54.39,54.4,9900.0,52.2199,52.2679,52.172,52.1816,9900.0
2013-02-13 13:00:00,54.37,54.49,54.35,54.47,57300.0,52.1528,52.2679,52.1336,52.2487,57300.0
2013-02-13 13:30:00,54.44,54.53,54.44,54.47,40200.0,52.2199,52.3063,52.2199,52.2487,40200.0
2013-02-13 14:00:00,54.48,54.49,54.33,54.41,25400.0,52.2583,52.2679,52.1144,52.1912,25400.0
2013-02-13 14:30:00,54.4,54.41,54.26,54.27,27800.0,52.1816,52.1912,52.0473,52.0569,27800.0
2013-02-13 15:00:00,54.28,54.43,54.28,54.41,21500.0,52.0665,52.2103,52.0665,52.1912,21500.0
2013-02-13 15:30:00,54.41,54.57,54.38,54.56,47500.0,52.1912,52.3446,52.1624,52.335,47500.0
2013-02-14 09:30:00,54.47,54.55,54.27,54.4,20800.0,52.2487,52.3255,52.0569,52.1816,20800.0
2013-02-14 10:00:00,54.45,54.46,54.32,54.37,5900.0,52.2295,52.2391,52.1048,52.1528,5900.0
2013-02-14 10:30:00,54.37,54.45,54.37,54.39,4900.0,52.1528,52.2295,52.1528,52.172,4900.0
2013-02-14 11:00:00,54.4,54.42,54.34,54.39,15700.0,52.1816,52.2008,52.124,52.172,15700.0
2013-02-14 11:30:00,54.4,54.4,54.28,54.29,16900.0,52.1816,52.1816,52.0665,52.0761,16900.0
2013-02-14 12:00:00,54.3,54.34,54.26,54.27,47200.0,52.0856,52.124,52.0473,52.0569,47200.0
2013-02-14 12:30:00,54.28,54.37,54.26,54.36,50600.0,52.0665,52.1528,52.0473,52.1432,50600.0
2013-02-14 13:00:00,54.36,54.4,54.31,54.39,24300.0,52.1432,52.1816,52.0952,52.172,24300.0
2013-02-14 13:30:00,54.39,54.47,54.39,54.46,5000.0,52.172,52.2487,52.172,52.2391,5000.0
2013-02-14 14:00:00,54.47,54.54,54.44,54.48,43200.0,52.2487,52.3159,52.2199,52.2583,43200.0
2013-02-14 14:30:00,54.46,54.51,54.39,54.4,21800.0,52.2391,52.2871,52.172,52.1816,21800.0
2013-02-14 15:00:00,54.4,54.42,54.35,54.36,10500.0,52.1816,52.2008,52.1336,52.1432,10500.0
2013-02-14 15:30:00,54.37,54.41,54.27,54.27,66800.0,52.1528,52.1912,52.0569,52.0569,66800.0
2013-02-15 09:30:00,54.3,54.64,54.26,54.61,45800.0,52.0856,52.4118,52.0473,52.383,45800.0
2013-02-15 10:00:00,54.68,54.83,54.67,54.83,12100.0,52.4502,52.594,52.4406,52.594,12100.0
2013-02-15 10:30:00,54.81,54.85,54.72,54.85,15900.0,52.5749,52.6132,52.4885,52.6132,15900.0
2013-02-15 11:00:00,54.87,55.07,54.85,55.07,23400.0,52.6324,52.8242,52.6132,52.8242,23400.0
2013-02-15 11:30:00,55.06,55.18,54.89,54.91,43800.0,52.8147,52.9298,52.6516,52.6708,43800.0
2013-02-15 12:00:00,54.91,55.02,54.84,54.96,36400.0,52.6708,52.7763,52.6036,52.7187,36400.0
2013-02-15 12:30:00,54.95,55.07,54.93,54.93,8700.0,52.7091,52.8242,52.69,52.69,8700.0
2013-02-15 13:00:00,54.95,55.1,54.95,54.96,24000.0,52.7091,52.853,52.7091,52.7187,24000.0
2013-02-15 13:30:00,54.96,55.02,54.94,55.01,10800.0,52.7187,52.7763,52.6996,52.7667,10800.0
2013-02-15 14:00:00,55.0,55.01,54.8,54.8,12800.0,52.7571,52.7667,52.5653,52.5653,12800.0
2013-02-15 14:30:00,54.81,54.88,54.76,54.86,18700.0,52.5749,52.642,52.5269,52.6228,18700.0
2013-02-15 15:00:00,54.85,54.91,54.81,54.91,18500.0,52.6132,52.6708,52.5749,52.6708,18500.0
2013-02-15 15:30:00,54.89,54.94,54.85,54.88,48100.0,52.6516,52.6996,52.6132,52.642,48100.0
2013-02-19 09:30:00,54.87,54.98,54.58,54.66,21400.0,52.6324,52.7379,52.3542,52.431,21400.0
2013-02-19 10:00:00,54.68,54.95,54.66,54.94,25500.0,52.4502,52.7091,52.431,52.6996,25500.0
2013-02-19 10:30:00,54.94,54.94,54.78,54.86,8800.0,52.6996,52.6996,52.5461,52.6228,8800.0
2013-02-19 11:00:00,54.88,54.92,54.79,54.92,16500.0,52.642,52.6804,52.5557,52.6804,16500.0
2013-02-19 11:30:00,54.93,54.93,54.78,54.88,22800.0,52.69,52.69,52.5461,52.642,22800.0
2013-02-19 12:00:00,54.88,54.91,54.8,54.83,24200.0,52.642,52.6708,52.5653,52.594,24200.0
2013-02-19 12:30:00,54.85,54.91,54.8,54.81,12400.0,52.6132,52.6708,52.5653,52.5749,12400.0
2013-02-19 13:00:00,54.83,54.87,54.8,54.8,12100.0,52.594,52.6324,52.5653,52.5653,12100.0
2013-02-19 13:30:00,54.8,54.9,54.78,54.8,51400.0,52.5653,52.6612,52.5461,52.5653,51400.0
2013-02-19 14:00:00,54.8,54.91,54.78,54.87,45400.0,52.5653,52.6708,52.5461,52.6324,45400.0
2013-02-19 14:30:00,54.87,54.87,54.74,54.75,39800.0,52.6324,52.6324,52.5077,52.5173,39800.0
2013-02-19 15:00:00,54.74,54.81,54.72,54.8,44600.0,52.5077,52.5749,52.4885,52.5653,44600.0
2013-02-19 15:30:00,54.8,55.02,54.75,54.93,85100.0,52.5653,52.7763,52.5173,52.69,85100.0
2013-02-20 09:30:00,54.97,55.4,54.74,54.79,78200.0,52.7283,53.1408,52.5077,52.5557,78200.0
2013-02-20 10:00:00,54.77,54.92,54.61,54.9,32500.0,52.5365,52.6804,52.383,52.6612,32500.0
2013-02-20 10:30:00,54.9,54.99,54.89,54.97,36300.0,52.6612,52.7475,52.6516,52.7283,36300.0
2013-02-20 11:00:00,54.99,55.13,54.97,55.03,24400.0,52.7475,52.8818,52.7283,52.7859,24400.0
2013-02-20 11:30:00,55.05,55.06,54.69,54.72,17600.0,52.8051,52.8147,52.4597,52.4885,17600.0
2013-02-20 12:00:00,54.74,54.82,54.67,54.81,18000.0,52.5077,52.5844,52.4406,52.5749,18000.0
2013-02-20 12:30:00,54.8,54.9,54.74,54.89,30400.0,52.5653,52.6612,52.5077,52.6516,30400.0
2013-02-20 13:00:00,54.89,54.89,54.65,54.66,26600.0,52.6516,52.6516,52.4214,52.431,26600.0
2013-02-20 13:30:00,54.68,54.77,54.59,54.69,57900.0,52.4502,52.5365,52.3638,52.4597,57900.0
2013-02-20 14:00:00,54.69,54.77,54.54,54.74,50100.0,52.4597,52.5365,52.3159,52.5077,50100.0
2013-02-20 14:30:00,54.75,54.75,54.36,54.37,64100.0,52.5173,52.5173,52.1432,52.1528,64100.0
2013-02-20 15:00:00,54.39,54.48,54.28,54.34,51400.0,52.172,52.2583,52.0665,52.124,51400.0
2013-02-20 15:30:00,54.32,54.44,54.21,54.28,126200.0,52.1048,52.2199,51.9993,52.0665,126200.0
2013-02-21 09:30:00,54.25,54.32,53.92,53.95,64500.0,52.0377,52.1048,51.7211,51.7499,64500.0
2013-02-21 10:00:00,53.92,54.03,53.8,53.96,28500.0,51.7211,51.8267,51.606,51.7595,28500.0
2013-02-21 10:30:00,53.98,53.98,53.81,53.84,31300.0,51.7787,51.7787,51.6156,51.6444,31300.0
2013-02-21 11:00:00,53.84,53.88,53.62,53.64,27000.0,51.6444,51.6828,51.4334,51.4526,27000.0
2013-02-21 11:30:00,53.62,53.84,53.6,53.8,14600.0,51.4334,51.6444,51.4142,51.606,14600.0
2013-02-21 12:00:00,53.82,53.82,53.56,53.61,23000.0,51.6252,51.6252,51.3758,51.4238,23000.0
2013-02-21 12:30:00,53.61,53.66,53.5,53.58,25700.0,51.4238,51.4717,51.3183,51.395,25700.0
2013-02-21 13:00:00,53.6,53.79,53.6,53.77,16100.0,51.4142,51.5964,51.4142,51.5773,16100.0
2013-02-21 13:30:00,53.73,53.87,53.73,53.83,13900.0,51.5389,51.6732,51.5389,51.6348,13900.0
2013-02-21 14:00:00,53.81,53.87,53.7,53.77,27100.0,51.6156,51.6732,51.5101,51.5773,27100.0
2013-02-21 14:30:00,53.8,53.9,53.66,53.83,32700.0,51.606,51.702,51.4717,51.6348,32700.0
2013-02-21 15:00:00,53.81,53.97,53.79,53.95,25000.0,51.6156,51.7691,51.5964,51.7499,25000.0
2013-02-21 15:30:00,53.94,53.94,53.64,53.74,63200.0,51.7403,51.7403,51.4526,51.5485,63200.0
2013-02-22 09:30:00,53.93,54.47,53.84,54.42,36200.0,51.7307,52.2487,51.6444,52.2008,36200.0
2013-02-22 10:00:00,54.43,54.44,54.16,54.21,74600.0,52.2103,52.2199,51.9514,51.9993,74600.0
2013-02-22 10:30:00,54.26,54.29,54.11,54.15,25900.0,52.0473,52.0761,51.9034,51.9418,25900.0
2013-02-22 11:00:00,54.14,54.21,54.1,54.2,18500.0,51.9322,51.9993,51.8938,51.9897,18500.0
2013-02-22 11:30:00,54.19,54.42,54.19,54.34,34100.0,51.9801,52.2008,51.9801,52.124,34100.0
2013-02-22 12:00:00,54.31,54.4,54.28,54.38,7100.0,52.0952,52.1816,52.0665,52.1624,7100.0
2013-02-22 12:30:00,54.39,54.39,54.27,54.3,35400.0,52.172,52.172,52.0569,52.0856,35400.0
2013-02-22 13:00:00,54.31,54.35,54.05,54.09,32800.0,52.0952,52.1336,51.8458,51.8842,32800.0
2013-02-22 13:30:00,54.09,54.2,53.99,54.16,73600.0,51.8842,51.9897,51.7883,51.9514,73600.0
2013-02-22 14:00:00,54.17,54.2,54.06,54.15,11700.0,51.961,51.9897,51.8554,51.9418,11700.0
2013-02-22 14:30:00,54.16,54.18,54.05,54.11,22100.0,51.9514,51.9705,51.8458,51.9034,22100.0
2013-02-22 15:00:00,54.11,54.27,54.11,54.26,20600.0,51.9034,52.0569,51.9034,52.0473,20600.0
2013-02-22 15:30:00,54.27,54.45,54.24,54.42,40300.0,52.0569,52.2295,52.0281,52.2008,40300.0
2013-02-25 09:30:00,54.67,54.96,54.56,54.96,21200.0,52.4406,52.7187,52.335,52.7187,21200.0
2013-02-25 10:00:00,54.96,55.06,54.75,54.75,21200.0,52.7187,52.8147,52.5173,52.5173,21200.0
2013-02-25 10:30:00,54.76,54.78,54.54,54.71,27500.0,52.5269,52.5461,52.3159,52.4789,27500.0
2013-02-25 11:00:00,54.63,54.74,54.53,54.56,16200.0,52.4022,52.5077,52.3063,52.335,16200.0
2013-02-25 11:30:00,54.58,54.68,54.41,54.58,49800.0,52.3542,52.4502,52.1912,52.3542,49800.0
2013-02-25 12:00:00,54.6,54.6,54.55,54.58,24600.0,52.3734,52.3734,52.3255,52.3542,24600.0
2013-02-25 12:30:00,54.59,54.62,54.5,54.58,32000.0,52.3638,52.3926,52.2775,52.3542,32000.0
2013-02-25 13:00:00,54.59,54.64,54.45,54.45,38800.0,52.3638,52.4118,52.2295,52.2295,38800.0
2013-02-25 13:30:00,54.45,54.45,54.05,54.08,34800.0,52.2295,52.2295,51.8458,51.8746,34800.0
2013-02-25 14:00:00,54.09,54.11,53.93,53.95,52400.0,51.8842,51.9034,51.7307,51.7499,52400.0
2013-02-25 14:30:00,53.95,54.08,53.82,53.97,82700.0,51.7499,51.8746,51.6252,51.7691,82700.0
2013-02-25 15:00:00,53.97,54.01,53.79,53.8,66900.0,51.7691,51.8075,51.5964,51.606,66900.0
2013-02-25 15:30:00,53.8,53.9,53.65,53.7,106100.0,51.606,51.702,51.4622,51.5101,106100.0
2013-02-26 09:30:00,54.1,54.23,53.68,54.12,35400.0,51.8938,52.0185,51.4909,51.913,35400.0
2013-02-26 10:00:00,54.23,54.26,53.91,53.91,61300.0,52.0185,52.0473,51.7116,51.7116,61300.0
2013-02-26 10:30:00,53.9,54.05,53.8,53.92,49200.0,51.702,51.8458,51.606,51.7211,49200.0
2013-02-26 11:00:00,53.98,53.98,53.78,53.82,28200.0,51.7787,51.7787,51.5869,51.6252,28200.0
2013-02-26 11:30:00,53.83,53.87,53.68,53.7,30100.0,51.6348,51.6732,51.4909,51.5101,30100.0
2013-02-26 12:00:00,53.71,53.85,53.68,53.8,47100.0,51.5197,51.654,51.4909,51.606,47100.0
2013-02-26 12:30:00,53.79,53.94,53.79,53.87,54600.0,51.5964,51.7403,51.5964,51.6732,54600.0
2013-02-26 13:00:00,53.89,53.92,53.78,53.9,23900.0,51.6924,51.7211,51.5869,51.702,23900.0
2013-02-26 13:30:00,53.9,53.9,53.78,53.79,30600.0,51.702,51.702,51.5869,51.5964,30600.0
2013-02-26 14:00:00,53.79,53.97,53.78,53.97,34700.0,51.5964,51.7691,51.5869,51.7691,34700.0
2013-02-26 14:30:00,53.98,54.14,53.92,54.07,49800.0,51.7787,51.9322,51.7211,51.865,49800.0
2013-02-26 15:00:00,54.09,54.12,53.89,53.96,37000.0,51.8842,51.913,51.6924,51.7595,37000.0
2013-02-26 15:30:00,53.96,54.0,53.82,53.9,114800.0,51.7595,51.7979,51.6252,51.702,114800.0
2013-02-27 09:30:00,55.41,58.87,55.02,58.8,332900.0,53.1504,56.4693,52.7763,56.4021,332900.0
2013-02-27 10:00:00,58.8,59.37,58.47,59.22,323600.0,56.4021,56.9489,56.0856,56.805,323600.0
2013-02-27 10:30:00,59.2,59.88,58.85,59.88,173400.0,56.7858,57.4381,56.4501,57.4381,173400.0
2013-02-27 11:00:00,59.83,60.29,59.4,59.57,210500.0,57.3901,57.8314,56.9777,57.1407,210500.0
2013-02-27 11:30:00,59.52,59.68,59.14,59.33,112500.0,57.0928,57.2463,56.7283,56.9105,112500.0
2013-02-27 12:00:00,59.32,59.81,59.3,59.55,135100.0,56.9009,57.371,56.8818,57.1216,135100.0
2013-02-27 12:30:00,59.55,59.72,59.3,59.37,79500.0,57.1216,57.2846,56.8818,56.9489,79500.0
2013-02-27 13:00:00,59.37,59.38,58.82,58.89,73800.0,56.9489,56.9585,56.4213,56.4885,73800.0
2013-02-27 13:30:00,58.89,59.1,58.61,58.68,65200.0,56.4885,56.6899,56.2199,56.287,65200.0
2013-02-27 14:00:00,58.69,59.1,58.66,58.94,105000.0,56.2966,56.6899,56.2678,56.5364,105000.0
2013-02-27 14:30:00,58.94,58.98,58.65,58.68,117600.0,56.5364,56.5748,56.2583,56.287,117600.0
2013-02-27 15:00:00,58.68,58.68,58.02,58.39,251800.0,56.287,56.287,55.6539,56.0089,251800.0
2013-02-27 15:30:00,58.38,58.4,57.93,58.05,334000.0,55.9993,56.0185,55.5676,55.6827,334000.0
2013-02-28 09:30:00,58.3,58.3,57.43,57.45,84600.0,55.9225,55.9225,55.088,55.1072,84600.0
2013-02-28 10:00:00,57.44,57.73,57.3,57.48,113200.0,55.0976,55.3758,54.9633,55.136,113200.0
2013-02-28 10:30:00,57.51,57.58,57.15,57.25,96800.0,55.1647,55.2319,54.8194,54.9153,96800.0
2013-02-28 11:00:00,57.27,57.78,57.23,57.72,50400.0,54.9345,55.4237,54.8962,55.3662,50400.0
2013-02-28 11:30:00,57.69,58.02,57.67,57.93,33600.0,55.3374,55.6539,55.3182,55.5676,33600.0
2013-02-28 12:00:00,57.93,57.97,57.86,57.88,27500.0,55.5676,55.606,55.5005,55.5197,27500.0
2013-02-28 12:30:00,57.9,58.08,57.87,57.99,26300.0,55.5388,55.7115,55.5101,55.6252,26300.0
2013-02-28 13:00:00,57.98,58.08,57.95,58.0,29000.0,55.6156,55.7115,55.5868,55.6348,29000.0
2013-02-28 13:30:00,58.0,58.17,57.99,58.15,77500.0,55.6348,55.7978,55.6252,55.7786,77500.0
2013-02-28 14:00:00,58.13,58.44,58.13,58.35,44500.0,55.7595,56.0568,55.7595,55.9705,44500.0
2013-02-28 14:30:00,58.37,58.4,58.18,58.23,42400.0,55.9897,56.0185,55.8074,55.8554,42400.0
2013-02-28 15:00:00,58.24,58.39,58.18,58.39,67400.0,55.865,56.0089,55.8074,56.0089,67400.0
2013-02-28 15:30:00,58.37,58.81,58.25,58.52,233300.0,55.9897,56.4117,55.8746,56.1336,233300.0
2013-03-01 09:30:00,58.18,58.95,57.97,58.36,83800.0,55.8074,56.546,55.606,55.9801,83800.0
2013-03-01 10:00:00,58.43,58.62,58.29,58.44,79900.0,56.0472,56.2295,55.9129,56.0568,79900.0
2013-03-01 10:30:00,58.47,58.68,58.4,58.57,60800.0,56.0856,56.287,56.0185,56.1815,60800.0
2013-03-01 11:00:00,58.58,58.7,58.4,58.47,59100.0,56.1911,56.3062,56.0185,56.0856,59100.0
2013-03-01 11:30:00,58.48,58.64,58.34,58.58,71300.0,56.0952,56.2487,55.9609,56.1911,71300.0
2013-03-01 12:00:00,58.58,58.77,58.58,58.7,52400.0,56.1911,56.3734,56.1911,56.3062,52400.0
2013-03-01 12:30:00,58.7,58.87,58.63,58.87,34300.0,56.3062,56.4693,56.2391,56.4693,34300.0
2013-03-01 13:00:00,58.86,58.91,58.75,58.89,56300.0,56.4597,56.5077,56.3542,56.4885,56300.0
2013-03-01 13:30:00,58.9,58.9,58.72,58.89,53000.0,56.4981,56.4981,56.3254,56.4885,53000.0
2013-03-01 14:00:00,58.89,58.9,58.76,58.77,50500.0,56.4885,56.4981,56.3638,56.3734,50500.0
2013-03-01 14:30:00,58.78,58.9,58.62,58.66,63800.0,56.383,56.4981,56.2295,56.2678,63800.0
2013-03-01 15:00:00,58.67,58.88,58.63,58.87,60300.0,56.2774,56.4789,56.2391,56.4693,60300.0
2013-03-01 15:30:00,58.87,59.02,58.81,59.02,160000.0,56.4693,56.6132,56.4117,56.6132,160000.0
2013-03-04 09:30:00,58.95,59.21,58.84,59.05,55200.0,56.546,56.7954,56.4405,56.6419,55200.0
2013-03-04 10:00:00,59.08,59.14,58.89,58.89,22600.0,56.6707,56.7283,56.4885,56.4885,22600.0
2013-03-04 10:30:00,58.89,59.36,58.89,59.2,35800.0,56.4885,56.9393,56.4885,56.7858,35800.0
2013-03-04 11:00:00,59.2,59.3,59.11,59.2,35500.0,56.7858,56.8818,56.6995,56.7858,35500.0
2013-03-04 11:30:00,59.19,59.3,59.14,59.18,28000.0,56.7762,56.8818,56.7283,56.7666,28000.0
2013-03-04 12:00:00,59.18,59.19,58.84,58.84,34900.0,56.7666,56.7762,56.4405,56.4405,34900.0
2013-03-04 12:30:00,58.85,58.94,58.8,58.91,24500.0,56.4501,56.5364,56.4021,56.5077,24500.0
2013-03-04 13:00:00,58.91,59.22,58.88,59.16,23600.0,56.5077,56.805,56.4789,56.7475,23600.0
2013-03-04 13:30:00,59.15,59.25,59.08,59.19,35400.0,56.7379,56.8338,56.6707,56.7762,35400.0
2013-03-04 14:00:00,59.17,59.34,59.12,59.24,36400.0,56.7571,56.9201,56.7091,56.8242,36400.0
2013-03-04 14:30:00,59.24,59.28,59.13,59.19,46800.0,56.8242,56.8626,56.7187,56.7762,46800.0
2013-03-04 15:00:00,59.17,59.23,59.16,59.19,50700.0,56.7571,56.8146,56.7475,56.7762,50700.0
2013-03-04 15:30:00,59.2,59.39,59.16,59.38,84900.0,56.7858,56.9681,56.7475,56.9585,84900.0
2013-03-05 09:30:00,59.48,59.54,58.99,59.16,66000.0,57.0544,57.112,56.5844,56.7475,66000.0
2013-03-05 10:00:00,59.18,59.27,58.6,58.82,132100.0,56.7666,56.853,56.2103,56.4213,132100.0
2013-03-05 10:30:00,58.84,59.23,58.79,58.96,35400.0,56.4405,56.8146,56.3925,56.5556,35400.0
2013-03-05 11:00:00,58.94,59.08,58.83,59.02,17100.0,56.5364,56.6707,56.4309,56.6132,17100.0
2013-03-05 11:30:00,59.02,59.3,59.01,59.22,20100.0,56.6132,56.8818,56.6036,56.805,20100.0
2013-03-05 12:00:00,59.25,59.31,59.08,59.09,20800.0,56.8338,56.8913,56.6707,56.6803,20800.0
2013-03-05 12:30:00,59.11,59.11,58.95,58.97,15100.0,56.6995,56.6995,56.546,56.5652,15100.0
2013-03-05 13:00:00,58.99,59.1,58.93,59.03,20200.0,56.5844,56.6899,56.5268,56.6228,20200.0
2013-03-05 13:30:00,59.03,59.14,58.86,58.96,26100.0,56.6228,56.7283,56.4597,56.5556,26100.0
2013-03-05 14:00:00,58.96,59.19,58.95,59.16,24300.0,56.5556,56.7762,56.546,56.7475,24300.0
2013-03-05 14:30:00,59.16,59.31,59.11,59.22,56000.0,56.7475,56.8913,56.6995,56.805,56000.0
2013-03-05 15:00:00,59.22,59.28,59.14,59.28,50100.0,56.805,56.8626,56.7283,56.8626,50100.0
2013-03-05 15:30:00,59.27,59.39,59.14,59.31,147500.0,56.853,56.9681,56.7283,56.8913,147500.0
2013-03-06 09:30:00,59.69,59.81,59.45,59.75,30400.0,57.2558,57.371,57.0256,57.3134,30400.0
2013-03-06 10:00:00,59.72,60.01,59.64,59.92,67000.0,57.2846,57.5628,57.2079,57.4765,67000.0
2013-03-06 10:30:00,59.91,59.99,59.73,59.86,43300.0,57.4669,57.5436,57.2942,57.4189,43300.0
2013-03-06 11:00:00,59.83,59.92,59.79,59.87,16200.0,57.3901,57.4765,57.3518,57.4285,16200.0
2013-03-06 11:30:00,59.87,59.98,59.81,59.81,17000.0,57.4285,57.534,57.371,57.371,17000.0
2013-03-06 12:00:00,59.78,59.79,59.63,59.74,15600.0,57.3422,57.3518,57.1983,57.3038,15600.0
2013-03-06 12:30:00,59.73,59.76,59.67,59.69,10000.0,57.2942,57.323,57.2367,57.2558,10000.0
2013-03-06 13:00:00,59.63,59.66,59.55,59.61,9000.0,57.1983,57.2271,57.1216,57.1791,9000.0
2013-03-06 13:30:00,59.61,59.75,59.58,59.73,18700.0,57.1791,57.3134,57.1503,57.2942,18700.0
2013-03-06 14:00:00,59.71,59.75,59.66,59.7,17100.0,57.275,57.3134,57.2271,57.2654,17100.0
2013-03-06 14:30:00,59.69,59.73,59.53,59.53,28300.0,57.2558,57.2942,57.1024,57.1024,28300.0
2013-03-06 15:00:00,59.55,59.56,59.42,59.44,33000.0,57.1216,57.1311,56.9969,57.016,33000.0
2013-03-06 15:30:00,59.45,59.45,59.28,59.36,106300.0,57.0256,57.0256,56.8626,56.9393,106300.0
2013-03-07 09:30:00,59.47,59.66,59.31,59.59,35800.0,57.0448,57.2271,56.8913,57.1599,35800.0
2013-03-07 10:00:00,59.58,59.76,59.48,59.67,42400.0,57.1503,57.323,57.0544,57.2367,42400.0
2013-03-07 10:30:00,59.67,59.82,59.63,59.63,39800.0,57.2367,57.3805,57.1983,57.1983,39800.0
2013-03-07 11:00:00,59.64,59.72,59.48,59.5,27500.0,57.2079,57.2846,57.0544,57.0736,27500.0
2013-03-07 11:30:00,59.49,59.65,59.45,59.54,27900.0,57.064,57.2175,57.0256,57.112,27900.0
2013-03-07 12:00:00,59.51,59.59,59.47,59.49,51500.0,57.0832,57.1599,57.0448,57.064,51500.0
2013-03-07 12:30:00,59.47,59.5,59.38,59.41,21600.0,57.0448,57.0736,56.9585,56.9873,21600.0
2013-03-07 13:00:00,59.4,59.44,59.0,59.11,67000.0,56.9777,57.016,56.594,56.6995,67000.0
2013-03-07 13:30:00,59.1,59.33,59.05,59.31,32500.0,56.6899,56.9105,56.6419,56.8913,32500.0
2013-03-07 14:00:00,59.33,59.51,59.33,59.45,30500.0,56.9105,57.0832,56.9105,57.0256,30500.0
2013-03-07 14:30:00,59.45,59.46,59.35,59.37,41000.0,57.0256,57.0352,56.9297,56.9489,41000.0
2013-03-07 15:00:00,59.37,59.57,59.36,59.53,59200.0,56.9489,57.1407,56.9393,57.1024,59200.0
2013-03-07 15:30:00,59.55,59.58,59.34,59.38,88600.0,57.1216,57.1503,56.9201,56.9585,88600.0
2013-03-08 09:30:00,59.53,59.62,59.28,59.49,13400.0,57.1024,57.1887,56.8626,57.064,13400.0
2013-03-08 10:00:00,59.47,59.48,59.15,59.46,40100.0,57.0448,57.0544,56.7379,57.0352,40100.0
2013-03-08 10:30:00,59.5,59.5,59.27,59.33,43500.0,57.0736,57.0736,56.853,56.9105,43500.0
2013-03-08 11:00:00,59.3,59.42,59.23,59.29,64000.0,56.8818,56.9969,56.8146,56.8722,64000.0
2013-03-08 11:30:00,59.33,59.48,59.33,59.48,18100.0,56.9105,57.0544,56.9105,57.0544,18100.0
2013-03-08 12:00:00,59.48,59.53,59.35,59.49,45500.0,57.0544,57.1024,56.9297,57.064,45500.0
2013-03-08 12:30:00,59.49,59.5,59.34,59.37,42600.0,57.064,57.0736,56.9201,56.9489,42600.0
2013-03-08 13:00:00,59.37,59.62,59.36,59.59,17100.0,56.9489,57.1887,56.9393,57.1599,17100.0
2013-03-08 13:30:00,59.58,59.59,59.48,59.58,52200.0,57.1503,57.1599,57.0544,57.1503,52200.0
2013-03-08 14:00:00,59.54,59.6,59.52,59.58,42500.0,57.112,57.1695,57.0928,57.1503,42500.0
2013-03-08 14:30:00,59.59,59.71,59.49,59.68,62100.0,57.1599,57.275,57.064,57.2463,62100.0
2013-03-08 15:00:00,59.68,59.68,59.53,59.67,95400.0,57.2463,57.2463,57.1024,57.2367,95400.0
2013-03-08 15:30:00,59.68,59.8,59.65,59.73,95900.0,57.2463,57.3614,57.2175,57.2942,95900.0
2013-03-11 09:30:00,59.68,59.68,59.34,59.46,21300.0,57.2463,57.2463,56.9201,57.0352,21300.0
2013-03-11 10:00:00,59.45,59.53,59.42,59.52,41300.0,57.0256,57.1024,56.9969,57.0928,41300.0
2013-03-11 10:30:00,59.53,59.53,59.43,59.53,25500.0,57.1024,57.1024,57.0064,57.1024,25500.0
2013-03-11 11:00:00,59.5,59.54,59.4,59.42,17300.0,57.0736,57.112,56.9777,56.9969,17300.0
2013-03-11 11:30:00,59.44,59.45,59.25,59.25,10700.0,57.016,57.0256,56.8338,56.8338,10700.0
2013-03-11 12:00:00,59.28,59.46,59.25,59.43,20400.0,56.8626,57.0352,56.8338,57.0064,20400.0
2013-03-11 12:30:00,59.4,59.46,59.33,59.46,24800.0,56.9777,57.0352,56.9105,57.0352,24800.0
2013-03-11 13:00:00,59.43,59.55,59.41,59.51,35900.0,57.0064,57.1216,56.9873,57.0832,35900.0
2013-03-11 13:30:00,59.51,59.56,59.46,59.54,20100.0,57.0832,57.1311,57.0352,57.112,20100.0
2013-03-11 14:00:00,59.52,59.64,59.52,59.57,28600.0,57.0928,57.2079,57.0928,57.1407,28600.0
2013-03-11 14:30:00,59.54,59.61,59.45,59.51,33500.0,57.112,57.1791,57.0256,57.0832,33500.0
2013-03-11 15:00:00,59.51,59.79,59.5,59.66,74500.0,57.0832,57.3518,57.0736,57.2271,74500.0
2013-03-11 15:30:00,59.66,59.84,59.6,59.84,92900.0,57.2271,57.3997,57.1695,57.3997,92900.0
2013-03-12 09:30:00,59.85,59.95,59.65,59.71,22600.0,57.4093,57.5052,57.2175,57.275,22600.0
2013-03-12 10:00:00,59.72,59.91,59.64,59.68,22000.0,57.2846,57.4669,57.2079,57.2463,22000.0
2013-03-12 10:30:00,59.71,59.71,59.41,59.44,20500.0,57.275,57.275,56.9873,57.016,20500.0
2013-03-12 11:00:00,59.45,59.46,59.16,59.17,52100.0,57.0256,57.0352,56.7475,56.7571,52100.0
2013-03-12 11:30:00,59.17,59.53,59.08,59.49,36600.0,56.7571,57.1024,56.6707,57.064,36600.0
2013-03-12 12:00:00,59.48,59.5,59.34,59.37,13300.0,57.0544,57.0736,56.9201,56.9489,13300.0
2013-03-12 12:30:00,59.38,59.46,59.27,59.44,17800.0,56.9585,57.0352,56.853,57.016,17800.0
2013-03-12 13:00:00,59.41,59.46,59.27,59.27,16400.0,56.9873,57.0352,56.853,56.853,16400.0
2013-03-12 13:30:00,59.29,59.3,59.08,59.08,34300.0,56.8722,56.8818,56.6707,56.6707,34300.0
2013-03-12 14:00:00,59.11,59.15,58.83,58.88,45200.0,56.6995,56.7379,56.4309,56.4789,45200.0
2013-03-12 14:30:00,58.89,58.96,58.66,58.72,102800.0,56.4885,56.5556,56.2678,56.3254,102800.0
2013-03-12 15:00:00,58.73,59.05,58.72,58.95,125700.0,56.335,56.6419,56.3254,56.546,125700.0
2013-03-12 15:30:00,58.95,58.98,58.69,58.7,172200.0,56.546,56.5748,56.2966,56.3062,172200.0
2013-03-13 09:30:00,59.01,59.28,58.42,58.71,58600.0,56.6036,56.8626,56.0376,56.3158,58600.0
2013-03-13 10:00:00,58.73,58.87,58.56,58.81,40500.0,56.335,56.4693,56.1719,56.4117,40500.0
2013-03-13 10:30:00,58.82,59.22,58.75,59.12,127400.0,56.4213,56.805,56.3542,56.7091,127400.0
2013-03-13 11:00:00,59.1,59.22,58.92,58.94,50200.0,56.6899,56.805,56.5172,56.5364,50200.0
2013-03-13 11:30:00,58.97,59.05,58.94,59.0,34400.0,56.5652,56.6419,56.5364,56.594,34400.0
2013-03-13 12:00:00,59.01,59.33,59.01,59.32,37700.0,56.6036,56.9105,56.6036,56.9009,37700.0
2013-03-13 12:30:00,59.34,59.43,59.28,59.41,34800.0,56.9201,57.0064,56.8626,56.9873,34800.0
2013-03-13 13:00:00,59.39,59.44,59.27,59.37,77900.0,56.9681,57.016,56.853,56.9489,77900.0
2013-03-13 13:30:00,59.37,59.55,59.22,59.26,42400.0,56.9489,57.1216,56.805,56.8434,42400.0
2013-03-13 14:00:00,59.32,59.44,59.18,59.18,59900.0,56.9009,57.016,56.7666,56.7666,59900.0
2013-03-13 14:30:00,59.16,59.23,59.0,59.11,135200.0,56.7475,56.8146,56.594,56.6995,135200.0
2013-03-13 15:00:00,59.16,59.2,58.95,59.1,75100.0,56.7475,56.7858,56.546,56.6899,75100.0
2013-03-13 15:30:00,59.1,59.22,59.02,59.19,109600.0,56.6899,56.805,56.6132,56.7762,109600.0
2013-03-14 09:30:00,59.15,59.51,58.92,59.28,97800.0,56.7379,57.0832,56.5172,56.8626,97800.0
2013-03-14 10:00:00,59.28,59.48,58.97,59.05,39400.0,56.8626,57.0544,56.5652,56.6419,39400.0
2013-03-14 10:30:00,59.05,59.11,59.0,59.03,25800.0,56.6419,56.6995,56.594,56.6228,25800.0
2013-03-14 11:00:00,59.04,59.38,59.04,59.38,25200.0,56.6324,56.9585,56.6324,56.9585,25200.0
2013-03-14 11:30:00,59.38,59.54,59.33,59.43,19800.0,56.9585,57.112,56.9105,57.0064,19800.0
2013-03-14 12:00:00,59.42,59.46,59.33,59.38,9800.0,56.9969,57.0352,56.9105,56.9585,9800.0
2013-03-14 12:30:00,59.33,59.4,59.23,59.24,30200.0,56.9105,56.9777,56.8146,56.8242,30200.0
2013-03-14 13:00:00,59.23,59.25,59.04,59.12,63600.0,56.8146,56.8338,56.6324,56.7091,63600.0
2013-03-14 13:30:00,59.12,59.4,59.11,59.39,12500.0,56.7091,56.9777,56.6995,56.9681,12500.0
2013-03-14 14:00:00,59.37,59.39,59.25,59.34,15100.0,56.9489,56.9681,56.8338,56.9201,15100.0
2013-03-14 14:30:00,59.35,59.47,59.29,59.35,29100.0,56.9297,57.0448,56.8722,56.9297,29100.0
2013-03-14 15:00:00,59.34,59.4,59.25,59.27,33400.0,56.9201,56.9777,56.8338,56.853,33400.0
2013-03-14 15:30:00,59.27,59.57,59.23,59.56,98000.0,56.853,57.1407,56.8146,57.1311,98000.0
2013-03-15 09:30:00,58.88,59.59,58.88,59.35,210500.0,56.4789,57.1599,56.4789,56.9297,210500.0
2013-03-15 10:00:00,59.26,59.62,59.26,59.59,73100.0,56.8434,57.1887,56.8434,57.1599,73100.0
2013-03-15 10:30:00,59.58,59.7,59.53,59.68,39100.0,57.1503,57.2654,57.1024,57.2463,39100.0
2013-03-15 11:00:00,59.68,59.95,59.67,59.94,53400.0,57.2463,57.5052,57.2367,57.4957,53400.0
2013-03-15 11:30:00,59.94,59.99,59.79,59.87,59800.0,57.4957,57.5436,57.3518,57.4285,59800.0
2013-03-15 12:00:00,59.86,59.94,59.81,59.93,18900.0,57.4189,57.4957,57.371,57.4861,18900.0
2013-03-15 12:30:00,59.95,60.0,59.93,59.98,16300.0,57.5052,57.5532,57.4861,57.534,16300.0
2013-03-15 13:00:00,59.98,60.0,59.93,59.95,13700.0,57.534,57.5532,57.4861,57.5052,13700.0
2013-03-15 13:30:00,59.95,60.0,59.91,59.99,38900.0,57.5052,57.5532,57.4669,57.5436,38900.0
2013-03-15 14:00:00,59.99,60.03,59.83,59.84,59600.0,57.5436,57.582,57.3901,57.3997,59600.0
2013-03-15 14:30:00,59.84,59.93,59.81,59.9,57400.0,57.3997,57.4861,57.371,57.4573,57400.0
2013-03-15 15:00:00,59.91,59.93,59.81,59.9,98300.0,57.4669,57.4861,57.371,57.4573,98300.0
2013-03-15 15:30:00,59.9,60.12,59.87,60.05,341300.0,57.4573,57.6683,57.4285,57.6012,341300.0
2013-03-18 09:30:00,59.55,59.76,59.28,59.47,172700.0,57.1216,57.323,56.8626,57.0448,172700.0
2013-03-18 10:00:00,59.49,59.67,59.41,59.63,27900.0,57.064,57.2367,56.9873,57.1983,27900.0
2013-03-18 10:30:00,59.62,59.64,59.43,59.48,24100.0,57.1887,57.2079,57.0064,57.0544,24100.0
2013-03-18 11:00:00,59.44,59.71,59.4,59.71,24000.0,57.016,57.275,56.9777,57.275,24000.0
2013-03-18 11:30:00,59.71,59.82,59.61,59.82,12000.0,57.275,57.3805,57.1791,57.3805,12000.0
2013-03-18 12:00:00,59.83,60.01,59.78,59.99,19100.0,57.3901,57.5628,57.3422,57.5436,19100.0
2013-03-18 12:30:00,59.99,59.99,59.7,59.7,25100.0,57.5436,57.5436,57.2654,57.2654,25100.0
2013-03-18 13:00:00,59.71,59.81,59.68,59.71,8100.0,57.275,57.371,57.2463,57.275,8100.0
2013-03-18 13:30:00,59.71,59.76,59.62,59.71,12700.0,57.275,57.323,57.1887,57.275,12700.0
2013-03-18 14:00:00,59.68,59.85,59.66,59.84,14700.0,57.2463,57.4093,57.2271,57.3997,14700.0
2013-03-18 14:30:00,59.85,59.9,59.71,59.72,27900.0,57.4093,57.4573,57.275,57.2846,27900.0
2013-03-18 15:00:00,59.73,59.8,59.6,59.62,29600.0,57.2942,57.3614,57.1695,57.1887,29600.0
2013-03-18 15:30:00,59.63,59.73,59.51,59.71,133700.0,57.1983,57.2942,57.0832,57.275,133700.0
2013-03-19 09:30:00,59.73,59.96,59.54,59.63,21100.0,57.2942,57.5148,57.112,57.1983,21100.0
2013-03-19 10:00:00,59.63,59.67,59.48,59.52,74400.0,57.1983,57.2367,57.0544,57.0928,74400.0
2013-03-19 10:30:00,59.51,59.64,59.49,59.52,35800.0,57.0832,57.2079,57.064,57.0928,35800.0
2013-03-19 11:00:00,59.52,59.63,59.44,59.61,17300.0,57.0928,57.1983,57.016,57.1791,17300.0
2013-03-19 11:30:00,59.61,59.72,59.49,59.6,44900.0,57.1791,57.2846,57.064,57.1695,44900.0
2013-03-19 12:00:00,59.6,59.8,59.53,59.68,47900.0,57.1695,57.3614,57.1024,57.2463,47900.0
2013-03-19 12:30:00,59.66,59.85,59.6,59.66,30500.0,57.2271,57.4093,57.1695,57.2271,30500.0
2013-03-19 13:00:00,59.66,59.71,59.56,59.56,47800.0,57.2271,57.275,57.1311,57.1311,47800.0
2013-03-19 13:30:00,59.53,59.55,59.44,59.49,30100.0,57.1024,57.1216,57.016,57.064,30100.0
2013-03-19 14:00:00,59.49,59.52,59.38,59.48,76700.0,57.064,57.0928,56.9585,57.0544,76700.0
2013-03-19 14:30:00,59.47,59.56,59.42,59.53,27000.0,57.0448,57.1311,56.9969,57.1024,27000.0
2013-03-19 15:00:00,59.53,59.83,59.44,59.55,32000.0,57.1024,57.3901,57.016,57.1216,32000.0
2013-03-19 15:30:00,59.6,59.83,59.46,59.83,63600.0,57.1695,57.3901,57.0352,57.3901,63600.0
2013-03-20 09:30:00,60.26,60.49,59.45,59.5,116900.0,57.8026,58.0232,57.0256,57.0736,116900.0
2013-03-20 10:00:00,59.5,59.81,59.5,59.79,28800.0,57.0736,57.371,57.0736,57.3518,28800.0
2013-03-20 10:30:00,59.8,59.94,59.61,59.83,43000.0,57.3614,57.4957,57.1791,57.3901,43000.0
2013-03-20 11:00:00,59.84,59.95,59.76,59.91,26300.0,57.3997,57.5052,57.323,57.4669,26300.0
2013-03-20 11:30:00,59.92,59.97,59.76,59.76,29300.0,57.4765,57.5244,57.323,57.323,29300.0
2013-03-20 12:00:00,59.78,59.91,59.72,59.86,27200.0,57.3422,57.4669,57.2846,57.4189,27200.0
2013-03-20 12:30:00,59.87,60.14,59.73,60.11,39800.0,57.4285,57.6875,57.2942,57.6587,39800.0
2013-03-20 13:00:00,60.1,60.17,59.95,60.13,31400.0,57.6491,57.7163,57.5052,57.6779,31400.0
2013-03-20 13:30:00,60.13,60.18,59.96,59.96,42300.0,57.6779,57.7259,57.5148,57.5148,42300.0
2013-03-20 14:00:00,59.94,60.17,59.91,60.14,71000.0,57.4957,57.7163,57.4669,57.6875,71000.0
2013-03-20 14:30:00,60.15,60.16,59.95,60.02,30600.0,57.6971,57.7067,57.5052,57.5724,30600.0
2013-03-20 15:00:00,60.02,60.03,59.83,59.89,49500.0,57.5724,57.582,57.3901,57.4477,49500.0
2013-03-20 15:30:00,59.89,60.11,59.84,60.09,131600.0,57.4477,57.6587,57.3997,57.6395,131600.0
2013-03-21 09:30:00,59.7,60.02,59.59,59.88,34800.0,57.2654,57.5724,57.1599,57.4381,34800.0
2013-03-21 10:00:00,59.88,59.88,59.69,59.84,40900.0,57.4381,57.4381,57.2558,57.3997,40900.0
2013-03-21 10:30:00,59.85,59.96,59.81,59.91,19900.0,57.4093,57.5148,57.371,57.4669,19900.0
2013-03-21 11:00:00,59.9,60.03,59.79,60.03,21500.0,57.4573,57.582,57.3518,57.582,21500.0
2013-03-21 11:30:00,60.03,60.2,60.0,60.17,25000.0,57.582,57.745,57.5532,57.7163,25000.0
2013-03-21 12:00:00,60.18,60.25,60.03,60.03,15300.0,57.7259,57.793,57.582,57.582,15300.0
2013-03-21 12:30:00,60.07,60.07,59.87,59.93,16600.0,57.6203,57.6203,57.4285,57.4861,16600.0
2013-03-21 13:00:00,59.89,59.94,59.76,59.84,25100.0,57.4477,57.4957,57.323,57.3997,25100.0
2013-03-21 13:30:00,59.84,60.28,59.71,60.2,74200.0,57.3997,57.8218,57.275,57.745,74200.0
2013-03-21 14:00:00,60.19,60.19,59.86,60.03,31600.0,57.7355,57.7355,57.4189,57.582,31600.0
2013-03-21 14:30:00,60.03,60.22,59.99,60.15,29000.0,57.582,57.7642,57.5436,57.6971,29000.0
2013-03-21 15:00:00,60.16,60.26,60.11,60.2,50300.0,57.7067,57.8026,57.6587,57.745,50300.0
2013-03-21 15:30:00,60.21,60.21,60.02,60.06,115500.0,57.7546,57.7546,57.5724,57.6108,115500.0
2013-03-22 09:30:00,60.31,60.87,60.31,60.66,52500.0,57.8506,58.3877,57.8506,58.1863,52500.0
2013-03-22 10:00:00,60.69,60.95,60.6,60.79,86800.0,58.2151,58.4645,58.1287,58.311,86800.0
2013-03-22 10:30:00,60.79,60.96,60.79,60.92,34100.0,58.311,58.4741,58.311,58.4357,34100.0
2013-03-22 11:00:00,60.93,61.23,60.89,61.19,69000.0,58.4453,58.733,58.4069,58.6947,69000.0
2013-03-22 11:30:00,61.19,61.42,61.16,61.4,63200.0,58.6947,58.9153,58.6659,58.8961,63200.0
2013-03-22 12:00:00,61.38,61.38,61.1,61.22,39100.0,58.8769,58.8769,58.6083,58.7235,39100.0
2013-03-22 12:30:00,61.22,61.25,61.17,61.22,23000.0,58.7235,58.7522,58.6755,58.7235,23000.0
2013-03-22 13:00:00,61.21,61.42,61.21,61.34,28600.0,58.7139,58.9153,58.7139,58.8386,28600.0
2013-03-22 13:30:00,61.35,61.38,61.14,61.2,29100.0,58.8482,58.8769,58.6467,58.7043,29100.0
2013-03-22 14:00:00,61.2,61.33,61.11,61.32,26600.0,58.7043,58.829,58.6179,58.8194,26600.0
2013-03-22 14:30:00,61.29,61.35,61.26,61.3,50100.0,58.7906,58.8482,58.7618,58.8002,50100.0
2013-03-22 15:00:00,61.3,61.35,61.16,61.16,46600.0,58.8002,58.8482,58.6659,58.6659,46600.0
2013-03-22 15:30:00,61.16,61.24,61.12,61.24,115800.0,58.6659,58.7426,58.6275,58.7426,115800.0
2013-03-25 09:30:00,61.45,61.54,61.06,61.19,26700.0,58.9441,59.0304,58.57,58.6947,26700.0
2013-03-25 10:00:00,61.1,61.57,60.98,61.01,59800.0,58.6083,59.0592,58.4932,58.522,59800.0
2013-03-25 10:30:00,61.01,61.17,60.96,60.99,29100.0,58.522,58.6755,58.4741,58.5028,29100.0
2013-03-25 11:00:00,60.99,61.03,60.77,60.88,56800.0,58.5028,58.5412,58.2918,58.3973,56800.0
2013-03-25 11:30:00,60.91,60.99,60.88,60.93,21900.0,58.4261,58.5028,58.3973,58.4453,21900.0
2013-03-25 12:00:00,60.93,60.95,60.7,60.7,36900.0,58.4453,58.4645,58.2247,58.2247,36900.0
2013-03-25 12:30:00,60.74,60.79,60.67,60.79,19400.0,58.263,58.311,58.1959,58.311,19400.0
2013-03-25 13:00:00,60.78,60.79,60.48,60.75,24900.0,58.3014,58.311,58.0136,58.2726,24900.0
2013-03-25 13:30:00,60.7,61.03,60.69,60.96,36000.0,58.2247,58.5412,58.2151,58.4741,36000.0
2013-03-25 14:00:00,60.94,60.99,60.82,60.83,21700.0,58.4549,58.5028,58.3398,58.3494,21700.0
2013-03-25 14:30:00,60.82,60.91,60.7,60.9,32400.0,58.3398,58.4261,58.2247,58.4165,32400.0
2013-03-25 15:00:00,60.9,61.01,60.8,61.0,57900.0,58.4165,58.522,58.3206,58.5124,57900.0
2013-03-25 15:30:00,60.99,61.2,60.91,61.11,93000.0,58.5028,58.7043,58.4261,58.6179,93000.0
2013-03-26 09:30:00,61.39,61.64,61.03,61.12,35900.0,58.8865,59.1263,58.5412,58.6275,35900.0
2013-03-26 10:00:00,61.08,61.4,61.0,61.18,27000.0,58.5892,58.8961,58.5124,58.6851,27000.0
2013-03-26 10:30:00,61.22,61.22,61.01,61.08,52900.0,58.7235,58.7235,58.522,58.5892,52900.0
2013-03-26 11:00:00,61.09,61.12,61.04,61.1,18700.0,58.5988,58.6275,58.5508,58.6083,18700.0
2013-03-26 11:30:00,61.11,61.13,61.01,61.01,48200.0,58.6179,58.6371,58.522,58.522,48200.0
2013-03-26 12:00:00,61.02,61.12,61.01,61.07,19600.0,58.5316,58.6275,58.522,58.5796,19600.0
2013-03-26 12:30:00,61.08,61.14,61.03,61.09,10200.0,58.5892,58.6467,58.5412,58.5988,10200.0
2013-03-26 13:00:00,61.08,61.22,61.06,61.22,15000.0,58.5892,58.7235,58.57,58.7235,15000.0
2013-03-26 13:30:00,61.22,61.24,61.14,61.16,10800.0,58.7235,58.7426,58.6467,58.6659,10800.0
2013-03-26 14:00:00,61.15,61.24,61.1,61.24,14100.0,58.6563,58.7426,58.6083,58.7426,14100.0
2013-03-26 14:30:00,61.25,61.29,61.2,61.21,29200.0,58.7522,58.7906,58.7043,58.7139,29200.0
2013-03-26 15:00:00,61.21,61.39,61.21,61.37,25300.0,58.7139,58.8865,58.7139,58.8673,25300.0
2013-03-26 15:30:00,61.37,61.51,61.37,61.38,81300.0,58.8673,59.0016,58.8673,58.8769,81300.0
2013-03-27 09:30:00,61.0,61.09,60.73,60.85,34900.0,58.5124,58.5988,58.2534,58.3685,34900.0
2013-03-27 10:00:00,60.95,60.97,60.72,60.96,24700.0,58.4645,58.4836,58.2438,58.4741,24700.0
2013-03-27 10:30:00,61.01,61.22,60.86,61.11,13500.0,58.522,58.7235,58.3781,58.6179,13500.0
2013-03-27 11:00:00,61.11,61.5,61.1,61.35,28100.0,58.6179,58.992,58.6083,58.8482,28100.0
2013-03-27 11:30:00,61.35,61.66,61.35,61.62,38900.0,58.8482,59.1455,58.8482,59.1071,38900.0
2013-03-27 12:00:00,61.64,61.72,61.42,61.42,28900.0,59.1263,59.2031,58.9153,58.9153,28900.0
2013-03-27 12:30:00,61.45,61.48,61.34,61.38,15900.0,58.9441,58.9729,58.8386,58.8769,15900.0
2013-03-27 13:00:00,61.37,61.37,61.27,61.28,5100.0,58.8673,58.8673,58.7714,58.781,5100.0
2013-03-27 13:30:00,61.29,61.33,61.28,61.32,17500.0,58.7906,58.829,58.781,58.8194,17500.0
2013-03-27 14:00:00,61.3,61.38,61.27,61.31,12300.0,58.8002,58.8769,58.7714,58.8098,12300.0
2013-03-27 14:30:00,61.31,61.38,61.26,61.32,17900.0,58.8098,58.8769,58.7618,58.8194,17900.0
2013-03-27 15:00:00,61.32,61.47,61.3,61.43,106400.0,58.8194,58.9633,58.8002,58.9249,106400.0
2013-03-27 15:30:00,61.44,61.6,61.37,61.54,61800.0,58.9345,59.088,58.8673,59.0304,61800.0
2013-03-28 09:30:00,61.77,61.85,61.28,61.45,48300.0,59.251,59.3278,58.781,58.9441,48300.0
2013-03-28 10:00:00,61.46,61.54,61.26,61.32,29300.0,58.9537,59.0304,58.7618,58.8194,29300.0
2013-03-28 10:30:00,61.34,61.43,61.26,61.3,25400.0,58.8386,58.9249,58.7618,58.8002,25400.0
2013-03-28 11:00:00,61.3,61.34,61.16,61.23,43100.0,58.8002,58.8386,58.6659,58.733,43100.0
2013-03-28 11:30:00,61.23,61.25,61.05,61.08,85800.0,58.733,58.7522,58.5604,58.5892,85800.0
2013-03-28 12:00:00,61.08,61.13,60.99,61.07,34000.0,58.5892,58.6371,58.5028,58.5796,34000.0
2013-03-28 12:30:00,61.09,61.09,61.01,61.04,22200.0,58.5988,58.5988,58.522,58.5508,22200.0
2013-03-28 13:00:00,61.04,61.04,60.93,60.95,51200.0,58.5508,58.5508,58.4453,58.4645,51200.0
2013-03-28 13:30:00,60.96,61.17,60.91,61.17,42200.0,58.4741,58.6755,58.4261,58.6755,42200.0
2013-03-28 14:00:00,61.16,61.25,61.16,61.2,33700.0,58.6659,58.7522,58.6659,58.7043,33700.0
2013-03-28 14:30:00,61.2,61.21,61.12,61.17,47600.0,58.7043,58.7139,58.6275,58.6755,47600.0
2013-03-28 15:00:00,61.16,61.62,61.15,61.39,160600.0,58.6659,59.1071,58.6563,58.8865,160600.0
2013-03-28 15:30:00,61.39,61.73,61.23,61.63,262000.0,58.8865,59.2127,58.733,59.1167,262000.0
2013-04-01 09:30:00,61.1,61.88,60.82,61.36,102900.0,58.6083,59.3565,58.3398,58.8577,102900.0
2013-04-01 10:00:00,61.32,61.35,61.04,61.31,32600.0,58.8194,58.8482,58.5508,58.8098,32600.0
2013-04-01 10:30:00,61.34,61.34,60.81,61.02,38500.0,58.8386,58.8386,58.3302,58.5316,38500.0
2013-04-01 11:00:00,60.97,60.99,60.83,60.85,23200.0,58.4836,58.5028,58.3494,58.3685,23200.0
2013-04-01 11:30:00,60.85,60.85,60.65,60.76,29500.0,58.3685,58.3685,58.1767,58.2822,29500.0
2013-04-01 12:00:00,60.75,60.86,60.65,60.75,24700.0,58.2726,58.3781,58.1767,58.2726,24700.0
2013-04-01 12:30:00,60.75,60.75,60.64,60.73,23300.0,58.2726,58.2726,58.1671,58.2534,23300.0
2013-04-01 13:00:00,60.75,60.88,60.72,60.75,28000.0,58.2726,58.3973,58.2438,58.2726,28000.0
2013-04-01 13:30:00,60.74,60.74,60.61,60.71,63200.0,58.263,58.263,58.1383,58.2343,63200.0
2013-04-01 14:00:00,60.71,60.8,60.63,60.7,70800.0,58.2343,58.3206,58.1575,58.2247,70800.0
2013-04-01 14:30:00,60.7,60.75,60.64,60.75,61200.0,58.2247,58.2726,58.1671,58.2726,61200.0
2013-04-01 15:00:00,60.74,60.87,60.67,60.85,45700.0,58.263,58.3877,58.1959,58.3685,45700.0
2013-04-01 15:30:00,60.86,61.14,60.79,61.1,130900.0,58.3781,58.6467,58.311,58.6083,130900.0
2013-04-02 09:30:00,61.37,61.7,61.05,61.07,69800.0,58.8673,59.1839,58.5604,58.5796,69800.0
2013-04-02 10:00:00,61.08,61.32,60.89,60.99,49100.0,58.5892,58.8194,58.4069,58.5028,49100.0
2013-04-02 10:30:00,61.0,61.35,60.85,61.26,64500.0,58.5124,58.8482,58.3685,58.7618,64500.0
2013-04-02 11:00:00,61.26,61.42,61.12,61.29,27300.0,58.7618,58.9153,58.6275,58.7906,27300.0
2013-04-02 11:30:00,61.27,61.28,61.03,61.28,15000.0,58.7714,58.781,58.5412,58.781,15000.0
2013-04-02 12:00:00,61.26,61.42,61.24,61.34,16800.0,58.7618,58.9153,58.7426,58.8386,16800.0
2013-04-02 12:30:00,61.35,61.35,61.2,61.28,13300.0,58.8482,58.8482,58.7043,58.781,13300.0
2013-04-02 13:00:00,61.27,61.36,61.17,61.26,17900.0,58.7714,58.8577,58.6755,58.7618,17900.0
2013-04-02 13:30:00,61.26,61.34,61.14,61.15,29700.0,58.7618,58.8386,58.6467,58.6563,29700.0
2013-04-02 14:00:00,61.15,61.24,61.11,61.11,33600.0,58.6563,58.7426,58.6179,58.6179,33600.0
2013-04-02 14:30:00,61.12,61.14,61.0,61.11,29400.0,58.6275,58.6467,58.5124,58.6179,29400.0
2013-04-02 15:00:00,61.13,61.2,61.0,61.02,34500.0,58.6371,58.7043,58.5124,58.5316,34500.0
2013-04-02 15:30:00,61.02,61.09,60.92,61.07,102600.0,58.5316,58.5988,58.4357,58.5796,102600.0
2013-04-03 09:30:00,61.22,61.37,60.91,61.0,26300.0,58.7235,58.8673,58.4261,58.5124,26300.0
2013-04-03 10:00:00,61.0,61.0,60.58,60.83,34700.0,58.5124,58.5124,58.1096,58.3494,34700.0
2013-04-03 10:30:00,60.84,61.04,60.68,60.84,20500.0,58.3589,58.5508,58.2055,58.3589,20500.0
2013-04-03 11:00:00,60.87,60.94,60.78,60.82,21100.0,58.3877,58.4549,58.3014,58.3398,21100.0
2013-04-03 11:30:00,60.82,60.87,60.71,60.74,30200.0,58.3398,58.3877,58.2343,58.263,30200.0
2013-04-03 12:00:00,60.75,60.86,60.72,60.72,13900.0,58.2726,58.3781,58.2438,58.2438,13900.0
2013-04-03 12:30:00,60.71,60.8,60.63,60.7,16900.0,58.2343,58.3206,58.1575,58.2247,16900.0
2013-04-03 13:00:00,60.72,60.76,60.51,60.65,39800.0,58.2438,58.2822,58.0424,58.1767,39800.0
2013-04-03 13:30:00,60.62,60.7,60.26,60.33,57900.0,58.1479,58.2247,57.8026,57.8697,57900.0
2013-04-03 14:00:00,60.34,60.49,60.34,60.43,23500.0,57.8793,58.0232,57.8793,57.9657,23500.0
2013-04-03 14:30:00,60.43,60.6,60.39,60.47,32300.0,57.9657,58.1287,57.9273,58.004,32300.0
2013-04-03 15:00:00,60.52,60.52,60.31,60.35,19300.0,58.052,58.052,57.8506,57.8889,19300.0
2013-04-03 15:30:00,60.32,60.51,60.16,60.46,97900.0,57.8602,58.0424,57.7067,57.9944,97900.0
2013-04-04 09:30:00,60.54,60.67,60.0,60.01,38800.0,58.0712,58.1959,57.5532,57.5628,38800.0
2013-04-04 10:00:00,60.01,60.21,59.7,59.8,36900.0,57.5628,57.7546,57.2654,57.3614,36900.0
2013-04-04 10:30:00,59.83,60.05,59.74,59.82,51700.0,57.3901,57.6012,57.3038,57.3805,51700.0
2013-04-04 11:00:00,59.87,60.06,59.84,60.06,24800.0,57.4285,57.6108,57.3997,57.6108,24800.0
2013-04-04 11:30:00,60.02,60.02,59.88,59.99,12000.0,57.5724,57.5724,57.4381,57.5436,12000.0
2013-04-04 12:00:00,60.0,60.02,59.81,59.98,15000.0,57.5532,57.5724,57.371,57.534,15000.0
2013-04-04 12:30:00,59.94,60.05,59.93,60.0,25200.0,57.4957,57.6012,57.4861,57.5532,25200.0
2013-04-04 13:00:00,59.97,60.06,59.94,60.04,18000.0,57.5244,57.6108,57.4957,57.5916,18000.0
2013-04-04 13:30:00,60.04,60.05,59.92,59.99,40700.0,57.5916,57.6012,57.4765,57.5436,40700.0
2013-04-04 14:00:00,60.0,60.19,60.0,60.11,25000.0,57.5532,57.7355,57.5532,57.6587,25000.0
2013-04-04 14:30:00,60.11,60.23,60.08,60.16,25800.0,57.6587,57.7738,57.6299,57.7067,25800.0
2013-04-04 15:00:00,60.19,60.23,59.9,59.9,60200.0,57.7355,57.7738,57.4573,57.4573,60200.0
2013-04-04 15:30:00,59.9,60.01,59.8,59.98,133900.0,57.4573,57.5628,57.3614,57.534,133900.0
2013-04-05 09:30:00,59.03,59.36,58.43,58.65,140700.0,56.6228,56.9393,56.0472,56.2583,140700.0
2013-04-05 10:00:00,58.6,59.03,58.55,58.67,91100.0,56.2103,56.6228,56.1623,56.2774,91100.0
2013-04-05 10:30:00,58.68,58.92,58.58,58.77,45400.0,56.287,56.5172,56.1911,56.3734,45400.0
2013-04-05 11:00:00,58.8,58.95,58.72,58.78,62500.0,56.4021,56.546,56.3254,56.383,62500.0
2013-04-05 11:30:00,58.79,58.99,58.72,58.77,41800.0,56.3925,56.5844,56.3254,56.3734,41800.0
2013-04-05 12:00:00,58.79,58.87,58.74,58.78,31400.0,56.3925,56.4693,56.3446,56.383,31400.0
2013-04-05 12:30:00,58.79,58.87,58.66,58.66,29800.0,56.3925,56.4693,56.2678,56.2678,29800.0
2013-04-05 13:00:00,58.67,58.78,58.67,58.74,92700.0,56.2774,56.383,56.2774,56.3446,92700.0
2013-04-05 13:30:00,58.73,58.78,58.62,58.63,38300.0,56.335,56.383,56.2295,56.2391,38300.0
2013-04-05 14:00:00,58.63,58.65,58.54,58.62,39900.0,56.2391,56.2583,56.1527,56.2295,39900.0
2013-04-05 14:30:00,58.6,58.68,58.42,58.64,68400.0,56.2103,56.287,56.0376,56.2487,68400.0
2013-04-05 15:00:00,58.63,58.83,58.53,58.59,121300.0,56.2391,56.4309,56.1432,56.2007,121300.0
2013-04-05 15:30:00,58.59,59.02,58.54,58.91,240700.0,56.2007,56.6132,56.1527,56.5077,240700.0
2013-04-08 09:30:00,58.9,59.39,58.9,59.36,38100.0,56.4981,56.9681,56.4981,56.9393,38100.0
2013-04-08 10:00:00,59.37,59.52,59.32,59.49,46000.0,56.9489,57.0928,56.9009,57.064,46000.0
2013-04-08 10:30:00,59.5,59.66,59.47,59.54,38900.0,57.0736,57.2271,57.0448,57.112,38900.0
2013-04-08 11:00:00,59.54,59.7,59.52,59.64,26100.0,57.112,57.2654,57.0928,57.2079,26100.0
2013-04-08 11:30:00,59.66,59.69,59.51,59.53,41100.0,57.2271,57.2558,57.0832,57.1024,41100.0
2013-04-08 12:00:00,59.51,59.52,59.4,59.48,32300.0,57.0832,57.0928,56.9777,57.0544,32300.0
2013-04-08 12:30:00,59.47,59.86,59.47,59.86,24000.0,57.0448,57.4189,57.0448,57.4189,24000.0
2013-04-08 13:00:00,59.87,59.92,59.81,59.91,25700.0,57.4285,57.4765,57.371,57.4669,25700.0
2013-04-08 13:30:00,59.92,60.13,59.86,60.12,61300.0,57.4765,57.6779,57.4189,57.6683,61300.0
2013-04-08 14:00:00,60.12,60.22,60.08,60.11,46600.0,57.6683,57.7642,57.6299,57.6587,46600.0
2013-04-08 14:30:00,60.1,60.11,59.95,59.98,48500.0,57.6491,57.6587,57.5052,57.534,48500.0
2013-04-08 15:00:00,59.98,59.98,59.88,59.88,46600.0,57.534,57.534,57.4381,57.4381,46600.0
2013-04-08 15:30:00,59.89,59.95,59.84,59.94,101700.0,57.4477,57.5052,57.3997,57.4957,101700.0
2013-04-09 09:30:00,60.1,60.1,59.48,59.5,15000.0,57.6491,57.6491,57.0544,57.0736,15000.0
2013-04-09 10:00:00,59.5,59.73,59.45,59.64,22500.0,57.0736,57.2942,57.0256,57.2079,22500.0
2013-04-09 10:30:00,59.67,59.75,59.5,59.66,76600.0,57.2367,57.3134,57.0736,57.2271,76600.0
2013-04-09 11:00:00,59.65,59.65,59.24,59.34,16400.0,57.2175,57.2175,56.8242,56.9201,16400.0
2013-04-09 11:30:00,59.34,59.42,59.32,59.33,50000.0,56.9201,56.9969,56.9009,56.9105,50000.0
2013-04-09 12:00:00,59.36,59.53,59.32,59.53,14900.0,56.9393,57.1024,56.9009,57.1024,14900.0
2013-04-09 12:30:00,59.53,59.7,59.53,59.6,30600.0,57.1024,57.2654,57.1024,57.1695,30600.0
2013-04-09 13:00:00,59.6,60.11,59.59,60.11,33200.0,57.1695,57.6587,57.1599,57.6587,33200.0
2013-04-09 13:30:00,60.12,60.25,60.07,60.16,58000.0,57.6683,57.793,57.6203,57.7067,58000.0
2013-04-09 14:00:00,60.15,60.19,60.04,60.1,23900.0,57.6971,57.7355,57.5916,57.6491,23900.0
2013-04-09 14:30:00,60.06,60.08,59.85,59.87,40900.0,57.6108,57.6299,57.4093,57.4285,40900.0
2013-04-09 15:00:00,59.89,59.93,59.79,59.82,19900.0,57.4477,57.4861,57.3518,57.3805,19900.0
2013-04-09 15:30:00,59.83,59.88,59.74,59.76,48400.0,57.3901,57.4381,57.3038,57.323,48400.0
2013-04-10 09:30:00,59.92,60.45,59.87,60.45,20200.0,57.4765,57.9849,57.4285,57.9849,20200.0
2013-04-10 10:00:00,60.48,60.69,60.19,60.23,58300.0,58.0136,58.2151,57.7355,57.7738,58300.0
2013-04-10 10:30:00,60.26,60.83,60.25,60.75,45800.0,57.8026,58.3494,57.793,58.2726,45800.0
2013-04-10 11:00:00,60.73,60.76,60.43,60.53,56500.0,58.2534,58.2822,57.9657,58.0616,56500.0
2013-04-10 11:30:00,60.6,60.64,60.32,60.55,43400.0,58.1287,58.1671,57.8602,58.0808,43400.0
2013-04-10 12:00:00,60.59,60.67,60.49,60.66,29800.0,58.1191,58.1959,58.0232,58.1863,29800.0
2013-04-10 12:30:00,60.65,60.92,60.63,60.87,18000.0,58.1767,58.4357,58.1575,58.3877,18000.0
2013-04-10 13:00:00,60.84,60.9,60.78,60.87,28600.0,58.3589,58.4165,58.3014,58.3877,28600.0
2013-04-10 13:30:00,60.85,60.91,60.79,60.82,25900.0,58.3685,58.4261,58.311,58.3398,25900.0
2013-04-10 14:00:00,60.82,60.95,60.74,60.83,59100.0,58.3398,58.4645,58.263,58.3494,59100.0
2013-04-10 14:30:00,60.83,60.86,60.75,60.85,43100.0,58.3494,58.3781,58.2726,58.3685,43100.0
2013-04-10 15:00:00,60.85,60.93,60.82,60.9,48100.0,58.3685,58.4453,58.3398,58.4165,48100.0
2013-04-10 15:30:00,60.88,61.31,60.82,61.21,209800.0,58.3973,58.8098,58.3398,58.7139,209800.0
2013-04-11 09:30:00,61.33,61.4,61.08,61.24,22000.0,58.829,58.8961,58.5892,58.7426,22000.0
2013-04-11 10:00:00,61.25,61.35,61.12,61.2,16300.0,58.7522,58.8482,58.6275,58.7043,16300.0
2013-04-11 10:30:00,61.2,61.35,61.1,61.33,16400.0,58.7043,58.8482,58.6083,58.829,16400.0
2013-04-11 11:00:00,61.34,61.48,61.23,61.33,19700.0,58.8386,58.9729,58.733,58.829,19700.0
2013-04-11 11:30:00,61.36,61.36,61.21,61.26,13700.0,58.8577,58.8577,58.7139,58.7618,13700.0
2013-04-11 12:00:00,61.24,61.26,60.93,60.99,51000.0,58.7426,58.7618,58.4453,58.5028,51000.0
2013-04-11 12:30:00,60.99,61.0,60.77,60.92,41300.0,58.5028,58.5124,58.2918,58.4357,41300.0
2013-04-11 13:00:00,60.89,61.02,60.89,60.95,20900.0,58.4069,58.5316,58.4069,58.4645,20900.0
2013-04-11 13:30:00,60.95,61.05,60.94,60.98,36800.0,58.4645,58.5604,58.4549,58.4932,36800.0
2013-04-11 14:00:00,60.98,61.13,60.91,61.04,38100.0,58.4932,58.6371,58.4261,58.5508,38100.0
2013-04-11 14:30:00,61.04,61.12,61.0,61.09,25500.0,58.5508,58.6275,58.5124,58.5988,25500.0
2013-04-11 15:00:00,61.07,61.08,60.88,60.98,71200.0,58.5796,58.5892,58.3973,58.4932,71200.0
2013-04-11 15:30:00,60.99,61.06,60.86,61.04,97200.0,58.5028,58.57,58.3781,58.5508,97200.0
2013-04-12 09:30:00,61.18,61.2,60.86,61.05,49800.0,58.6851,58.7043,58.3781,58.5604,49800.0
2013-04-12 10:00:00,61.06,61.26,60.96,61.08,30400.0,58.57,58.7618,58.4741,58.5892,30400.0
2013-04-12 10:30:00,61.07,61.11,60.8,60.8,33500.0,58.5796,58.6179,58.3206,58.3206,33500.0
2013-04-12 11:00:00,60.8,60.99,60.73,60.91,21900.0,58.3206,58.5028,58.2534,58.4261,21900.0
2013-04-12 11:30:00,60.9,60.99,60.82,60.99,25000.0,58.4165,58.5028,58.3398,58.5028,25000.0
2013-04-12 12:00:00,61.01,61.05,60.92,60.93,17700.0,58.522,58.5604,58.4357,58.4453,17700.0
2013-04-12 12:30:00,60.98,61.05,60.94,60.97,19100.0,58.4932,58.5604,58.4549,58.4836,19100.0
2013-04-12 13:00:00,60.97,61.08,60.95,60.97,12200.0,58.4836,58.5892,58.4645,58.4836,12200.0
2013-04-12 13:30:00,60.96,61.07,60.92,60.96,14000.0,58.4741,58.5796,58.4357,58.4741,14000.0
2013-04-12 14:00:00,60.97,61.04,60.92,60.94,17500.0,58.4836,58.5508,58.4357,58.4549,17500.0
2013-04-12 14:30:00,60.94,61.09,60.93,61.07,17800.0,58.4549,58.5988,58.4453,58.5796,17800.0
2013-04-12 15:00:00,61.03,61.11,61.0,61.07,31600.0,58.5412,58.6179,58.5124,58.5796,31600.0
2013-04-12 15:30:00,61.08,61.16,61.03,61.15,38900.0,58.5892,58.6659,58.5412,58.6563,38900.0
2013-04-15 09:30:00,60.73,61.05,60.73,61.04,21900.0,58.2534,58.5604,58.2534,58.5508,21900.0
2013-04-15 10:00:00,61.06,61.09,60.83,60.85,41500.0,58.57,58.5988,58.3494,58.3685,41500.0
2013-04-15 10:30:00,60.82,60.99,60.81,60.99,30100.0,58.3398,58.5028,58.3302,58.5028,30100.0
2013-04-15 11:00:00,60.99,61.06,60.93,61.01,22800.0,58.5028,58.57,58.4453,58.522,22800.0
2013-04-15 11:30:00,61.0,61.05,60.61,60.61,24100.0,58.5124,58.5604,58.1383,58.1383,24100.0
2013-04-15 12:00:00,60.62,60.62,60.4,60.4,21800.0,58.1479,58.1479,57.9369,57.9369,21800.0
2013-04-15 12:30:00,60.4,60.41,60.19,60.34,21100.0,57.9369,57.9465,57.7355,57.8793,21100.0
2013-04-15 13:00:00,60.34,60.5,60.27,60.42,20600.0,57.8793,58.0328,57.8122,57.9561,20600.0
2013-04-15 13:30:00,60.4,60.41,60.36,60.4,20800.0,57.9369,57.9465,57.8985,57.9369,20800.0
2013-04-15 14:00:00,60.4,60.4,60.26,60.33,26000.0,57.9369,57.9369,57.8026,57.8697,26000.0
2013-04-15 14:30:00,60.36,60.41,60.11,60.16,46900.0,57.8985,57.9465,57.6587,57.7067,46900.0
2013-04-15 15:00:00,60.14,60.28,60.03,60.18,48300.0,57.6875,57.8218,57.582,57.7259,48300.0
2013-04-15 15:30:00,60.17,60.18,59.92,59.94,107900.0,57.7163,57.7259,57.4765,57.4957,107900.0
2013-04-16 09:30:00,60.32,60.66,59.84,59.94,26500.0,57.8602,58.1863,57.3997,57.4957,26500.0
2013-04-16 10:00:00,59.95,60.05,59.75,59.77,81100.0,57.5052,57.6012,57.3134,57.3326,81100.0
2013-04-16 10:30:00,59.77,59.96,59.76,59.9,50900.0,57.3326,57.5148,57.323,57.4573,50900.0
2013-04-16 11:00:00,59.9,59.91,59.84,59.86,65400.0,57.4573,57.4669,57.3997,57.4189,65400.0
2013-04-16 11:30:00,59.85,59.88,59.76,59.8,49800.0,57.4093,57.4381,57.323,57.3614,49800.0
2013-04-16 12:00:00,59.82,59.85,59.69,59.77,34200.0,57.3805,57.4093,57.2558,57.3326,34200.0
2013-04-16 12:30:00,59.75,59.8,59.73,59.79,88100.0,57.3134,57.3614,57.2942,57.3518,88100.0
2013-04-16 13:00:00,59.8,59.8,59.7,59.75,190600.0,57.3614,57.3614,57.2654,57.3134,190600.0
2013-04-16 13:30:00,59.75,59.75,59.7,59.74,104400.0,57.3134,57.3134,57.2654,57.3038,104400.0
2013-04-16 14:00:00,59.74,59.75,59.6,59.63,60400.0,57.3038,57.3134,57.1695,57.1983,60400.0
2013-04-16 14:30:00,59.63,59.64,59.47,59.61,77800.0,57.1983,57.2079,57.0448,57.1791,77800.0
2013-04-16 15:00:00,59.62,59.7,59.59,59.7,128400.0,57.1887,57.2654,57.1599,57.2654,128400.0
2013-04-16 15:30:00,59.7,59.85,59.69,59.75,392300.0,57.2654,57.4093,57.2558,57.3134,392300.0
2013-04-17 09:30:00,59.23,59.92,59.23,59.67,71800.0,56.8146,57.4765,56.8146,57.2367,71800.0
2013-04-17 10:00:00,59.64,59.67,59.47,59.58,84200.0,57.2079,57.2367,57.0448,57.1503,84200.0
2013-04-17 10:30:00,59.55,59.58,59.33,59.35,33400.0,57.1216,57.1503,56.9105,56.9297,33400.0
2013-04-17 11:00:00,59.3,59.45,59.22,59.41,18500.0,56.8818,57.0256,56.805,56.9873,18500.0
2013-04-17 11:30:00,59.37,59.56,59.35,59.54,27200.0,56.9489,57.1311,56.9297,57.112,27200.0
2013-04-17 12:00:00,59.48,59.72,59.4,59.68,55100.0,57.0544,57.2846,56.9777,57.2463,55100.0
2013-04-17 12:30:00,59.69,59.73,59.48,59.59,52700.0,57.2558,57.2942,57.0544,57.1599,52700.0
2013-04-17 13:00:00,59.62,59.8,59.62,59.74,44000.0,57.1887,57.3614,57.1887,57.3038,44000.0
2013-04-17 13:30:00,59.74,59.75,59.64,59.7,30000.0,57.3038,57.3134,57.2079,57.2654,30000.0
2013-04-17 14:00:00,59.71,59.75,59.57,59.68,34400.0,57.275,57.3134,57.1407,57.2463,34400.0
2013-04-17 14:30:00,59.68,59.69,59.51,59.68,24300.0,57.2463,57.2558,57.0832,57.2463,24300.0
2013-04-17 15:00:00,59.63,59.78,59.6,59.68,41900.0,57.1983,57.3422,57.1695,57.2463,41900.0
2013-04-17 15:30:00,59.68,59.75,59.5,59.69,70800.0,57.2463,57.3134,57.0736,57.2558,70800.0
2013-04-18 09:30:00,59.67,59.88,59.46,59.48,25800.0,57.2367,57.4381,57.0352,57.0544,25800.0
2013-04-18 10:00:00,59.45,59.74,59.09,59.74,21800.0,57.0256,57.3038,56.6803,57.3038,21800.0
2013-04-18 10:30:00,59.73,59.78,59.46,59.48,33200.0,57.2942,57.3422,57.0352,57.0544,33200.0
2013-04-18 11:00:00,59.43,59.44,59.26,59.26,17900.0,57.0064,57.016,56.8434,56.8434,17900.0
2013-04-18 11:30:00,59.29,59.3,59.13,59.2,20800.0,56.8722,56.8818,56.7187,56.7858,20800.0
2013-04-18 12:00:00,59.22,59.22,59.1,59.17,21500.0,56.805,56.805,56.6899,56.7571,21500.0
2013-04-18 12:30:00,59.16,59.24,59.12,59.2,19800.0,56.7475,56.8242,56.7091,56.7858,19800.0
2013-04-18 13:00:00,59.22,59.26,59.17,59.23,16800.0,56.805,56.8434,56.7571,56.8146,16800.0
2013-04-18 13:30:00,59.23,59.28,59.21,59.25,24900.0,56.8146,56.8626,56.7954,56.8338,24900.0
2013-04-18 14:00:00,59.23,59.25,59.1,59.23,41100.0,56.8146,56.8338,56.6899,56.8146,41100.0
2013-04-18 14:30:00,59.22,59.26,59.17,59.22,50900.0,56.805,56.8434,56.7571,56.805,50900.0
2013-04-18 15:00:00,59.26,59.29,59.13,59.18,48700.0,56.8434,56.8722,56.7187,56.7666,48700.0
2013-04-18 15:30:00,59.19,59.23,59.11,59.14,66100.0,56.7762,56.8146,56.6995,56.7283,66100.0
2013-04-19 09:30:00,60.13,60.5,58.72,59.08,103100.0,57.6779,58.0328,56.3254,56.6707,103100.0
2013-04-19 10:00:00,59.12,59.16,58.86,58.88,281600.0,56.7091,56.7475,56.4597,56.4789,281600.0
2013-04-19 10:30:00,58.89,59.1,58.89,58.91,73200.0,56.4885,56.6899,56.4885,56.5077,73200.0
2013-04-19 11:00:00,58.91,59.03,58.89,58.99,116100.0,56.5077,56.6228,56.4885,56.5844,116100.0
2013-04-19 11:30:00,59.0,59.08,58.95,59.02,85800.0,56.594,56.6707,56.546,56.6132,85800.0
2013-04-19 12:00:00,59.04,59.09,58.93,58.99,25000.0,56.6324,56.6803,56.5268,56.5844,25000.0
2013-04-19 12:30:00,58.99,59.02,58.91,58.91,27300.0,56.5844,56.6132,56.5077,56.5077,27300.0
2013-04-19 13:00:00,58.92,59.01,58.91,58.98,45300.0,56.5172,56.6036,56.5077,56.5748,45300.0
2013-04-19 13:30:00,58.99,59.0,58.96,59.0,29100.0,56.5844,56.594,56.5556,56.594,29100.0
2013-04-19 14:00:00,59.0,59.01,58.93,58.96,41300.0,56.594,56.6036,56.5268,56.5556,41300.0
2013-04-19 14:30:00,58.95,58.99,58.87,58.96,39900.0,56.546,56.5844,56.4693,56.5556,39900.0
2013-04-19 15:00:00,58.96,59.01,58.92,59.0,85200.0,56.5556,56.6036,56.5172,56.594,85200.0
2013-04-19 15:30:00,59.0,59.1,58.98,59.02,89300.0,56.594,56.6899,56.5748,56.6132,89300.0
2013-04-22 09:30:00,59.09,59.26,58.8,59.1,67100.0,56.6803,56.8434,56.4021,56.6899,67100.0
2013-04-22 10:00:00,59.07,59.11,58.9,59.07,24900.0,56.6611,56.6995,56.4981,56.6611,24900.0
2013-04-22 10:30:00,59.1,59.23,58.99,59.15,19800.0,56.6899,56.8146,56.5844,56.7379,19800.0
2013-04-22 11:00:00,59.16,59.19,59.05,59.06,21500.0,56.7475,56.7762,56.6419,56.6515,21500.0
2013-04-22 11:30:00,59.08,59.21,59.06,59.18,20700.0,56.6707,56.7954,56.6515,56.7666,20700.0
2013-04-22 12:00:00,59.2,59.24,59.07,59.15,38200.0,56.7858,56.8242,56.6611,56.7379,38200.0
2013-04-22 12:30:00,59.15,59.23,59.11,59.11,19300.0,56.7379,56.8146,56.6995,56.6995,19300.0
2013-04-22 13:00:00,59.11,59.11,58.99,59.11,19800.0,56.6995,56.6995,56.5844,56.6995,19800.0
2013-04-22 13:30:00,59.14,59.23,59.08,59.08,29300.0,56.7283,56.8146,56.6707,56.6707,29300.0
2013-04-22 14:00:00,59.09,59.42,59.08,59.37,25000.0,56.6803,56.9969,56.6707,56.9489,25000.0
2013-04-22 14:30:00,59.41,59.47,59.28,59.3,33500.0,56.9873,57.0448,56.8626,56.8818,33500.0
2013-04-22 15:00:00,59.32,59.45,59.3,59.39,31500.0,56.9009,57.0256,56.8818,56.9681,31500.0
2013-04-22 15:30:00,59.38,59.41,59.16,59.18,97800.0,56.9585,56.9873,56.7475,56.7666,97800.0
2013-04-23 09:30:00,59.48,59.91,59.48,59.79,16400.0,57.0544,57.4669,57.0544,57.3518,16400.0
2013-04-23 10:00:00,59.79,59.96,59.75,59.96,24100.0,57.3518,57.5148,57.3134,57.5148,24100.0
2013-04-23 10:30:00,59.92,60.0,59.81,59.97,25300.0,57.4765,57.5532,57.371,57.5244,25300.0
2013-04-23 11:00:00,59.99,60.12,59.97,59.98,40200.0,57.5436,57.6683,57.5244,57.534,40200.0
2013-04-23 11:30:00,59.97,60.1,59.97,60.06,24400.0,57.5244,57.6491,57.5244,57.6108,24400.0
2013-04-23 12:00:00,60.07,60.18,60.07,60.15,30500.0,57.6203,57.7259,57.6203,57.6971,30500.0
2013-04-23 12:30:00,60.14,60.25,59.99,59.99,29700.0,57.6875,57.793,57.5436,57.5436,29700.0
2013-04-23 13:00:00,59.99,60.15,59.73,60.1,63900.0,57.5436,57.6971,57.2942,57.6491,63900.0
2013-04-23 13:30:00,60.14,60.15,60.03,60.06,28300.0,57.6875,57.6971,57.582,57.6108,28300.0
2013-04-23 14:00:00,60.07,60.07,59.91,59.95,87800.0,57.6203,57.6203,57.4669,57.5052,87800.0
2013-04-23 14:30:00,59.92,60.0,59.87,60.0,24200.0,57.4765,57.5532,57.4285,57.5532,24200.0
2013-04-23 15:00:00,60.0,60.02,59.94,59.98,37100.0,57.5532,57.5724,57.4957,57.534,37100.0
2013-04-23 15:30:00,59.99,59.99,59.85,59.87,134400.0,57.5436,57.5436,57.4093,57.4285,134400.0
2013-04-24 09:30:00,59.76,60.25,59.76,60.0,56600.0,57.323,57.793,57.323,57.5532,56600.0
2013-04-24 10:00:00,60.01,60.08,59.88,59.91,26500.0,57.5628,57.6299,57.4381,57.4669,26500.0
2013-04-24 10:30:00,59.9,60.07,59.89,59.99,23200.0,57.4573,57.6203,57.4477,57.5436,23200.0
2013-04-24 11:00:00,60.0,60.0,59.82,59.88,14800.0,57.5532,57.5532,57.3805,57.4381,14800.0
2013-04-24 11:30:00,59.89,60.02,59.82,59.98,14700.0,57.4477,57.5724,57.3805,57.534,14700.0
2013-04-24 12:00:00,59.97,59.99,59.89,59.97,15200.0,57.5244,57.5436,57.4477,57.5244,15200.0
2013-04-24 12:30:00,59.98,60.01,59.75,59.76,48000.0,57.534,57.5628,57.3134,57.323,48000.0
2013-04-24 13:00:00,59.77,59.9,59.77,59.88,46100.0,57.3326,57.4573,57.3326,57.4381,46100.0
2013-04-24 13:30:00,59.88,59.9,59.69,59.71,125900.0,57.4381,57.4573,57.2558,57.275,125900.0
2013-04-24 14:00:00,59.71,59.92,59.71,59.89,20000.0,57.275,57.4765,57.275,57.4477,20000.0
2013-04-24 14:30:00,59.92,59.94,59.82,59.84,40000.0,57.4765,57.4957,57.3805,57.3997,40000.0
2013-04-24 15:00:00,59.86,59.88,59.79,59.82,24200.0,57.4189,57.4381,57.3518,57.3805,24200.0
2013-04-24 15:30:00,59.82,59.84,59.55,59.6,75300.0,57.3805,57.3997,57.1216,57.1695,75300.0
2013-04-25 09:30:00,59.88,60.0,59.74,59.93,25400.0,57.4381,57.5532,57.3038,57.4861,25400.0
2013-04-25 10:00:00,59.98,60.13,59.92,60.05,133900.0,57.534,57.6779,57.4765,57.6012,133900.0
2013-04-25 10:30:00,60.07,60.27,60.07,60.2,31700.0,57.6203,57.8122,57.6203,57.745,31700.0
2013-04-25 11:00:00,60.25,60.3,60.17,60.23,35600.0,57.793,57.841,57.7163,57.7738,35600.0
2013-04-25 11:30:00,60.23,60.27,60.18,60.22,30600.0,57.7738,57.8122,57.7259,57.7642,30600.0
2013-04-25 12:00:00,60.22,60.28,60.19,60.23,23600.0,57.7642,57.8218,57.7355,57.7738,23600.0
2013-04-25 12:30:00,60.24,60.33,60.24,60.32,20500.0,57.7834,57.8697,57.7834,57.8602,20500.0
2013-04-25 13:00:00,60.32,60.42,60.3,60.36,39500.0,57.8602,57.9561,57.841,57.8985,39500.0
2013-04-25 13:30:00,60.37,60.4,60.34,60.37,20400.0,57.9081,57.9369,57.8793,57.9081,20400.0
2013-04-25 14:00:00,60.38,60.42,60.34,60.4,30600.0,57.9177,57.9561,57.8793,57.9369,30600.0
2013-04-25 14:30:00,60.39,60.39,60.19,60.21,29200.0,57.9273,57.9273,57.7355,57.7546,29200.0
2013-04-25 15:00:00,60.22,60.22,60.1,60.13,45100.0,57.7642,57.7642,57.6491,57.6779,45100.0
2013-04-25 15:30:00,60.14,60.25,60.06,60.1,60600.0,57.6875,57.793,57.6108,57.6491,60600.0
2013-04-26 09:30:00,59.91,59.99,59.72,59.85,32900.0,57.4669,57.5436,57.2846,57.4093,32900.0
2013-04-26 10:00:00,59.86,59.91,59.68,59.9,33200.0,57.4189,57.4669,57.2463,57.4573,33200.0
2013-04-26 10:30:00,59.85,59.9,59.77,59.82,24900.0,57.4093,57.4573,57.3326,57.3805,24900.0
2013-04-26 11:00:00,59.79,59.84,59.73,59.74,19800.0,57.3518,57.3997,57.2942,57.3038,19800.0
2013-04-26 11:30:00,59.76,59.82,59.72,59.8,40600.0,57.323,57.3805,57.2846,57.3614,40600.0
2013-04-26 12:00:00,59.8,59.84,59.74,59.77,19700.0,57.3614,57.3997,57.3038,57.3326,19700.0
2013-04-26 12:30:00,59.74,59.75,59.59,59.75,39800.0,57.3038,57.3134,57.1599,57.3134,39800.0
2013-04-26 13:00:00,59.75,59.95,59.73,59.91,27500.0,57.3134,57.5052,57.2942,57.4669,27500.0
2013-04-26 13:30:00,59.91,59.92,59.83,59.85,23300.0,57.4669,57.4765,57.3901,57.4093,23300.0
2013-04-26 14:00:00,59.85,59.91,59.75,59.85,25100.0,57.4093,57.4669,57.3134,57.4093,25100.0
2013-04-26 14:30:00,59.83,59.93,59.83,59.92,26200.0,57.3901,57.4861,57.3901,57.4765,26200.0
2013-04-26 15:00:00,59.93,59.99,59.88,59.91,50700.0,57.4861,57.5436,57.4381,57.4669,50700.0
2013-04-26 15:30:00,59.9,59.9,59.79,59.82,100100.0,57.4573,57.4573,57.3518,57.3805,100100.0
2013-04-29 09:30:00,59.85,59.96,59.74,59.78,17100.0,57.4093,57.5148,57.3038,57.3422,17100.0
2013-04-29 10:00:00,59.74,60.1,59.71,60.09,55100.0,57.3038,57.6491,57.275,57.6395,55100.0
2013-04-29 10:30:00,60.1,60.15,60.0,60.04,46300.0,57.6491,57.6971,57.5532,57.5916,46300.0
2013-04-29 11:00:00,60.05,60.08,60.01,60.05,19600.0,57.6012,57.6299,57.5628,57.6012,19600.0
2013-04-29 11:30:00,60.02,60.06,59.98,60.05,38400.0,57.5724,57.6108,57.534,57.6012,38400.0
2013-04-29 12:00:00,60.07,60.26,60.05,60.24,14600.0,57.6203,57.8026,57.6012,57.7834,14600.0
2013-04-29 12:30:00,60.24,60.29,60.15,60.15,10000.0,57.7834,57.8314,57.6971,57.6971,10000.0
2013-04-29 13:00:00,60.14,60.18,60.11,60.13,13300.0,57.6875,57.7259,57.6587,57.6779,13300.0
2013-04-29 13:30:00,60.13,60.14,60.04,60.04,94100.0,57.6779,57.6875,57.5916,57.5916,94100.0
2013-04-29 14:00:00,60.05,60.2,60.05,60.2,51800.0,57.6012,57.745,57.6012,57.745,51800.0
2013-04-29 14:30:00,60.22,60.25,60.05,60.09,30300.0,57.7642,57.793,57.6012,57.6395,30300.0
2013-04-29 15:00:00,60.09,60.24,60.03,60.24,61800.0,57.6395,57.7834,57.582,57.7834,61800.0
2013-04-29 15:30:00,60.24,60.5,60.22,60.48,165700.0,57.7834,58.0328,57.7642,58.0136,165700.0
2013-04-30 09:30:00,60.57,60.58,60.26,60.52,53600.0,58.1,58.1096,57.8026,58.052,53600.0
2013-04-30 10:00:00,60.55,61.11,60.49,61.07,68800.0,58.0808,58.6179,58.0232,58.5796,68800.0
2013-04-30 10:30:00,61.03,61.25,61.01,61.04,67000.0,58.5412,58.7522,58.522,58.5508,67000.0
2013-04-30 11:00:00,61.02,61.41,61.01,61.24,85300.0,58.5316,58.9057,58.522,58.7426,85300.0
2013-04-30 11:30:00,61.23,61.25,60.88,61.01,85000.0,58.733,58.7522,58.3973,58.522,85000.0
2013-04-30 12:00:00,61.02,61.21,60.93,60.96,61100.0,58.5316,58.7139,58.4453,58.4741,61100.0
2013-04-30 12:30:00,60.95,61.14,60.95,61.08,53000.0,58.4645,58.6467,58.4645,58.5892,53000.0
2013-04-30 13:00:00,61.07,61.1,61.01,61.05,42200.0,58.5796,58.6083,58.522,58.5604,42200.0
2013-04-30 13:30:00,61.05,61.12,60.85,60.9,74200.0,58.5604,58.6275,58.3685,58.4165,74200.0
2013-04-30 14:00:00,60.91,60.99,60.81,60.89,56800.0,58.4261,58.5028,58.3302,58.4069,56800.0
2013-04-30 14:30:00,60.88,61.09,60.77,61.01,87100.0,58.3973,58.5988,58.2918,58.522,87100.0
2013-04-30 15:00:00,61.01,61.04,60.87,61.03,56100.0,58.522,58.5508,58.3877,58.5412,56100.0
2013-04-30 15:30:00,61.03,61.29,60.99,61.29,122100.0,58.5412,58.7906,58.5028,58.7906,122100.0
2013-05-01 09:30:00,56.4,61.42,54.68,61.2,237100.0,54.1,58.9153,52.4502,58.7043,237100.0
2013-05-01 10:00:00,61.24,62.39,60.93,61.59,149800.0,58.7426,59.8457,58.4453,59.0784,149800.0
2013-05-01 10:30:00,61.63,61.82,61.28,61.31,54400.0,59.1167,59.299,58.781,58.8098,54400.0
2013-05-01 11:00:00,61.3,61.52,61.1,61.41,158000.0,58.8002,59.0112,58.6083,58.9057,158000.0
2013-05-01 11:30:00,61.44,61.44,61.3,61.42,27500.0,58.9345,58.9345,58.8002,58.9153,27500.0
2013-05-01 12:00:00,61.42,61.42,61.2,61.25,26300.0,58.9153,58.9153,58.7043,58.7522,26300.0
2013-05-01 12:30:00,61.25,61.41,61.2,61.2,28100.0,58.7522,58.9057,58.7043,58.7043,28100.0
2013-05-01 13:00:00,61.23,61.41,61.2,61.4,25900.0,58.733,58.9057,58.7043,58.8961,25900.0
2013-05-01 13:30:00,61.41,61.41,61.12,61.12,43100.0,58.9057,58.9057,58.6275,58.6275,43100.0
2013-05-01 14:00:00,61.11,61.42,61.05,61.07,96800.0,58.6179,58.9153,58.5604,58.5796,96800.0
2013-05-01 14:30:00,61.07,61.07,60.79,60.79,69700.0,58.5796,58.5796,58.311,58.311,69700.0
2013-05-01 15:00:00,60.79,60.81,60.38,60.43,109100.0,58.311,58.3302,57.9177,57.9657,109100.0
2013-05-01 15:30:00,60.43,60.68,60.13,60.62,199100.0,57.9657,58.2055,57.6779,58.1479,199100.0
2013-05-02 09:30:00,60.81,61.12,59.83,60.57,58200.0,58.3302,58.6275,57.3901,58.1,58200.0
2013-05-02 10:00:00,60.63,60.9,60.59,60.87,49400.0,58.1575,58.4165,58.1191,58.3877,49400.0
2013-05-02 10:30:00,60.87,61.17,60.84,61.11,34800.0,58.3877,58.6755,58.3589,58.6179,34800.0
2013-05-02 11:00:00,61.11,61.11,60.87,60.9,67400.0,58.6179,58.6179,58.3877,58.4165,67400.0
2013-05-02 11:30:00,60.9,61.08,60.88,61.02,17900.0,58.4165,58.5892,58.3973,58.5316,17900.0
2013-05-02 12:00:00,61.02,61.05,60.8,60.82,17600.0,58.5316,58.5604,58.3206,58.3398,17600.0
2013-05-02 12:30:00,60.82,60.95,60.81,60.82,16700.0,58.3398,58.4645,58.3302,58.3398,16700.0
2013-05-02 13:00:00,60.82,60.92,60.79,60.91,18100.0,58.3398,58.4357,58.311,58.4261,18100.0
2013-05-02 13:30:00,60.9,61.01,60.9,61.0,17700.0,58.4165,58.522,58.4165,58.5124,17700.0
2013-05-02 14:00:00,61.01,61.01,60.89,60.9,21400.0,58.522,58.522,58.4069,58.4165,21400.0
2013-05-02 14:30:00,60.9,60.9,60.77,60.78,37900.0,58.4165,58.4165,58.2918,58.3014,37900.0
2013-05-02 15:00:00,60.78,60.8,60.67,60.67,40600.0,58.3014,58.3206,58.1959,58.1959,40600.0
2013-05-02 15:30:00,60.68,60.68,60.64,60.65,58000.0,58.2055,58.2055,58.1671,58.1767,58000.0
2013-05-03 09:30:00,60.6,60.96,60.39,60.41,62300.0,58.1287,58.4741,57.9273,57.9465,62300.0
2013-05-03 10:00:00,60.38,60.55,60.32,60.55,54500.0,57.9177,58.0808,57.8602,58.0808,54500.0
2013-05-03 10:30:00,60.55,60.94,60.55,60.92,45800.0,58.0808,58.4549,58.0808,58.4357,45800.0
2013-05-03 11:00:00,60.91,60.95,60.76,60.78,18100.0,58.4261,58.4645,58.2822,58.3014,18100.0
2013-05-03 11:30:00,60.77,60.89,60.76,60.83,13600.0,58.2918,58.4069,58.2822,58.3494,13600.0
2013-05-03 12:00:00,60.83,60.94,60.82,60.82,56300.0,58.3494,58.4549,58.3398,58.3398,56300.0
2013-05-03 12:30:00,60.81,60.83,60.74,60.77,14400.0,58.3302,58.3494,58.263,58.2918,14400.0
2013-05-03 13:00:00,60.74,60.84,60.74,60.78,27400.0,58.263,58.3589,58.263,58.3014,27400.0
2013-05-03 13:30:00,60.78,60.88,60.73,60.76,81600.0,58.3014,58.3973,58.2534,58.2822,81600.0
2013-05-03 14:00:00,60.78,60.84,60.68,60.81,36900.0,58.3014,58.3589,58.2055,58.3302,36900.0
2013-05-03 14:30:00,60.8,60.82,60.72,60.77,29700.0,58.3206,58.3398,58.2438,58.2918,29700.0
2013-05-03 15:00:00,60.77,60.78,60.6,60.67,59900.0,58.2918,58.3014,58.1287,58.1959,59900.0
2013-05-03 15:30:00,60.66,60.67,60.55,60.59,154300.0,58.1863,58.1959,58.0808,58.1191,154300.0
2013-05-06 09:30:00,60.74,61.25,60.61,60.83,103500.0,58.263,58.7522,58.1383,58.3494,103500.0
2013-05-06 10:00:00,60.87,61.08,60.82,61.01,27200.0,58.3877,58.5892,58.3398,58.522,27200.0
2013-05-06 10:30:00,61.04,61.04,60.87,60.94,144300.0,58.5508,58.5508,58.3877,58.4549,144300.0
2013-05-06 11:00:00,60.91,60.98,60.63,60.65,48200.0,58.4261,58.4932,58.1575,58.1767,48200.0
2013-05-06 11:30:00,60.64,60.73,60.6,60.68,41000.0,58.1671,58.2534,58.1287,58.2055,41000.0
2013-05-06 12:00:00,60.72,60.72,60.56,60.59,33500.0,58.2438,58.2438,58.0904,58.1191,33500.0
2013-05-06 12:30:00,60.59,60.71,60.57,60.64,18500.0,58.1191,58.2343,58.1,58.1671,18500.0
2013-05-06 13:00:00,60.65,60.68,60.57,60.62,14600.0,58.1767,58.2055,58.1,58.1479,14600.0
2013-05-06 13:30:00,60.6,60.68,60.59,60.63,17200.0,58.1287,58.2055,58.1191,58.1575,17200.0
2013-05-06 14:00:00,60.64,60.67,60.57,60.59,24300.0,58.1671,58.1959,58.1,58.1191,24300.0
2013-05-06 14:30:00,60.58,60.6,60.42,60.5,34800.0,58.1096,58.1287,57.9561,58.0328,34800.0
2013-05-06 15:00:00,60.5,60.63,60.45,60.46,58600.0,58.0328,58.1575,57.9849,57.9944,58600.0
2013-05-06 15:30:00,60.47,60.48,60.36,60.45,155300.0,58.004,58.0136,57.8985,57.9849,155300.0
2013-05-07 09:30:00,60.71,60.97,60.7,60.77,39700.0,58.2343,58.4836,58.2247,58.2918,39700.0
2013-05-07 10:00:00,60.75,60.89,60.72,60.8,33700.0,58.2726,58.4069,58.2438,58.3206,33700.0
2013-05-07 10:30:00,60.79,60.79,60.69,60.69,24400.0,58.311,58.311,58.2151,58.2151,24400.0
2013-05-07 11:00:00,60.69,60.72,60.56,60.57,37700.0,58.2151,58.2438,58.0904,58.1,37700.0
2013-05-07 11:30:00,60.59,60.65,60.55,60.57,19900.0,58.1191,58.1767,58.0808,58.1,19900.0
2013-05-07 12:00:00,60.57,60.59,60.51,60.59,36500.0,58.1,58.1191,58.0424,58.1191,36500.0
2013-05-07 12:30:00,60.6,60.73,60.6,60.65,22600.0,58.1287,58.2534,58.1287,58.1767,22600.0
2013-05-07 13:00:00,60.65,60.74,60.61,60.74,56100.0,58.1767,58.263,58.1383,58.263,56100.0
2013-05-07 13:30:00,60.75,60.84,60.74,60.8,40000.0,58.2726,58.3589,58.263,58.3206,40000.0
2013-05-07 14:00:00,60.81,60.85,60.74,60.78,36500.0,58.3302,58.3685,58.263,58.3014,36500.0
2013-05-07 14:30:00,60.78,60.78,60.65,60.78,64400.0,58.3014,58.3014,58.1767,58.3014,64400.0
2013-05-07 15:00:00,60.8,60.85,60.72,60.72,83500.0,58.3206,58.3685,58.2438,58.2438,83500.0
2013-05-07 15:30:00,60.71,60.85,60.71,60.85,114400.0,58.2343,58.3685,58.2343,58.3685,114400.0
2013-05-08 09:30:00,60.73,60.94,60.44,60.49,33700.0,58.2534,58.4549,57.9753,58.0232,33700.0
2013-05-08 10:00:00,60.5,60.75,60.46,60.7,47300.0,58.0328,58.2726,57.9944,58.2247,47300.0
2013-05-08 10:30:00,60.69,60.88,60.66,60.88,44300.0,58.2151,58.3973,58.1863,58.3973,44300.0
2013-05-08 11:00:00,60.86,61.06,60.83,61.06,50100.0,58.3781,58.57,58.3494,58.57,50100.0
2013-05-08 11:30:00,61.03,61.15,61.0,61.13,107200.0,58.5412,58.6563,58.5124,58.6371,107200.0
2013-05-08 12:00:00,61.13,61.13,61.04,61.06,16800.0,58.6371,58.6371,58.5508,58.57,16800.0
2013-05-08 12:30:00,61.07,61.3,61.04,61.3,202600.0,58.5796,58.8002,58.5508,58.8002,202600.0
2013-05-08 13:00:00,61.3,61.3,61.21,61.21,24200.0,58.8002,58.8002,58.7139,58.7139,24200.0
2013-05-08 13:30:00,61.21,61.29,61.18,61.21,58900.0,58.7139,58.7906,58.6851,58.7139,58900.0
2013-05-08 14:00:00,61.21,61.27,61.18,61.23,114400.0,58.7139,58.7714,58.6851,58.733,114400.0
2013-05-08 14:30:00,61.23,61.23,61.1,61.1,30000.0,58.733,58.733,58.6083,58.6083,30000.0
2013-05-08 15:00:00,61.09,61.1,61.02,61.03,34400.0,58.5988,58.6083,58.5316,58.5412,34400.0
2013-05-08 15:30:00,61.03,61.08,60.97,61.03,63300.0,58.5412,58.5892,58.4836,58.5412,63300.0
2013-05-09 09:30:00,61.18,61.36,60.91,60.95,18900.0,58.6851,58.8577,58.4261,58.4645,18900.0
2013-05-09 10:00:00,60.98,61.02,60.86,60.89,24400.0,58.4932,58.5316,58.3781,58.4069,24400.0
2013-05-09 10:30:00,60.89,60.98,60.83,60.97,16600.0,58.4069,58.4932,58.3494,58.4836,16600.0
2013-05-09 11:00:00,60.95,60.99,60.91,60.99,55700.0,58.4645,58.5028,58.4261,58.5028,55700.0
2013-05-09 11:30:00,60.99,61.0,60.94,60.95,21500.0,58.5028,58.5124,58.4549,58.4645,21500.0
2013-05-09 12:00:00,60.95,60.97,60.77,60.8,29900.0,58.4645,58.4836,58.2918,58.3206,29900.0
2013-05-09 12:30:00,60.8,60.86,60.76,60.84,38200.0,58.3206,58.3781,58.2822,58.3589,38200.0
2013-05-09 13:00:00,60.85,60.92,60.84,60.88,28700.0,58.3685,58.4357,58.3589,58.3973,28700.0
2013-05-09 13:30:00,60.89,60.98,60.85,60.88,58300.0,58.4069,58.4932,58.3685,58.3973,58300.0
2013-05-09 14:00:00,60.88,60.95,60.85,60.92,47700.0,58.3973,58.4645,58.3685,58.4357,47700.0
2013-05-09 14:30:00,60.9,60.91,60.7,60.71,41700.0,58.4165,58.4261,58.2247,58.2343,41700.0
2013-05-09 15:00:00,60.72,60.9,60.64,60.84,48000.0,58.2438,58.4165,58.1671,58.3589,48000.0
2013-05-09 15:30:00,60.84,60.84,60.72,60.83,71400.0,58.3589,58.3589,58.2438,58.3494,71400.0
2013-05-10 09:30:00,61.01,61.13,60.9,60.99,23200.0,58.522,58.6371,58.4165,58.5028,23200.0
2013-05-10 10:00:00,61.0,61.03,60.88,60.91,45000.0,58.5124,58.5412,58.3973,58.4261,45000.0
2013-05-10 10:30:00,60.91,60.92,60.81,60.86,29200.0,58.4261,58.4357,58.3302,58.3781,29200.0
2013-05-10 11:00:00,60.85,60.93,60.78,60.83,26600.0,58.3685,58.4453,58.3014,58.3494,26600.0
2013-05-10 11:30:00,60.83,60.88,60.76,60.79,31000.0,58.3494,58.3973,58.2822,58.311,31000.0
2013-05-10 12:00:00,60.8,60.84,60.7,60.75,12700.0,58.3206,58.3589,58.2247,58.2726,12700.0
2013-05-10 12:30:00,60.78,60.8,60.71,60.72,32900.0,58.3014,58.3206,58.2343,58.2438,32900.0
2013-05-10 13:00:00,60.73,60.79,60.7,60.73,57000.0,58.2534,58.311,58.2247,58.2534,57000.0
2013-05-10 13:30:00,60.73,60.73,60.66,60.67,30400.0,58.2534,58.2534,58.1863,58.1959,30400.0
2013-05-10 14:00:00,60.67,60.73,60.66,60.71,46200.0,58.1959,58.2534,58.1863,58.2343,46200.0
2013-05-10 14:30:00,60.71,60.72,60.67,60.67,28200.0,58.2343,58.2438,58.1959,58.1959,28200.0
2013-05-10 15:00:00,60.67,60.69,60.63,60.64,39300.0,58.1959,58.2151,58.1575,58.1671,39300.0
2013-05-10 15:30:00,60.65,60.66,60.56,60.58,71300.0,58.1767,58.1863,58.0904,58.1096,71300.0
2013-05-13 09:30:00,60.39,60.68,60.3,60.51,50800.0,57.9273,58.2055,57.841,58.0424,50800.0
2013-05-13 10:00:00,60.49,60.56,60.4,60.42,71800.0,58.0232,58.0904,57.9369,57.9561,71800.0
2013-05-13 10:30:00,60.41,60.52,60.36,60.5,41000.0,57.9465,58.052,57.8985,58.0328,41000.0
2013-05-13 11:00:00,60.5,60.54,60.47,60.49,43500.0,58.0328,58.0712,58.004,58.0232,43500.0
2013-05-13 11:30:00,60.47,60.6,60.46,60.6,68100.0,58.004,58.1287,57.9944,58.1287,68100.0
2013-05-13 12:00:00,60.6,60.62,60.58,60.58,39800.0,58.1287,58.1479,58.1096,58.1096,39800.0
2013-05-13 12:30:00,60.58,60.61,60.54,60.55,32000.0,58.1096,58.1383,58.0712,58.0808,32000.0
2013-05-13 13:00:00,60.55,60.56,60.38,60.42,22600.0,58.0808,58.0904,57.9177,57.9561,22600.0
2013-05-13 13:30:00,60.42,60.49,60.27,60.27,35200.0,57.9561,58.0232,57.8122,57.8122,35200.0
2013-05-13 14:00:00,60.27,60.28,60.11,60.26,51000.0,57.8122,57.8218,57.6587,57.8026,51000.0
2013-05-13 14:30:00,60.27,60.4,60.27,60.38,32400.0,57.8122,57.9369,57.8122,57.9177,32400.0
2013-05-13 15:00:00,60.38,60.43,60.12,60.15,61200.0,57.9177,57.9657,57.6683,57.6971,61200.0
2013-05-13 15:30:00,60.15,60.39,60.15,60.39,73600.0,57.6971,57.9273,57.6971,57.9273,73600.0
2013-05-14 09:30:00,60.44,60.78,60.44,60.54,43100.0,57.9753,58.3014,57.9753,58.0712,43100.0
2013-05-14 10:00:00,60.55,60.66,60.51,60.66,41900.0,58.0808,58.1863,58.0424,58.1863,41900.0
2013-05-14 10:30:00,60.65,60.7,60.59,60.7,48700.0,58.1767,58.2247,58.1191,58.2247,48700.0
2013-05-14 11:00:00,60.7,60.82,60.69,60.82,46000.0,58.2247,58.3398,58.2151,58.3398,46000.0
2013-05-14 11:30:00,60.8,60.82,60.73,60.74,24700.0,58.3206,58.3398,58.2534,58.263,24700.0
2013-05-14 12:00:00,60.74,60.75,60.61,60.63,24300.0,58.263,58.2726,58.1383,58.1575,24300.0
2013-05-14 12:30:00,60.62,60.67,60.59,60.63,15400.0,58.1479,58.1959,58.1191,58.1575,15400.0
2013-05-14 13:00:00,60.63,60.67,60.62,60.63,28600.0,58.1575,58.1959,58.1479,58.1575,28600.0
2013-05-14 13:30:00,60.64,60.65,60.61,60.65,37000.0,58.1671,58.1767,58.1383,58.1767,37000.0
2013-05-14 14:00:00,60.65,60.65,60.59,60.65,42400.0,58.1767,58.1767,58.1191,58.1767,42400.0
2013-05-14 14:30:00,60.65,60.66,60.6,60.64,61800.0,58.1767,58.1863,58.1287,58.1671,61800.0
2013-05-14 15:00:00,60.62,60.62,60.5,60.5,78000.0,58.1479,58.1479,58.0328,58.0328,78000.0
2013-05-14 15:30:00,60.51,60.71,60.5,60.71,96800.0,58.0424,58.2343,58.0328,58.2343,96800.0
2013-05-15 09:30:00,60.87,61.04,60.7,60.77,44100.0,58.3877,58.5508,58.2247,58.2918,44100.0
2013-05-15 10:00:00,60.76,60.82,60.73,60.79,32000.0,58.2822,58.3398,58.2534,58.311,32000.0
2013-05-15 10:30:00,60.78,60.8,60.72,60.8,36800.0,58.3014,58.3206,58.2438,58.3206,36800.0
2013-05-15 11:00:00,60.79,60.84,60.79,60.84,31300.0,58.311,58.3589,58.311,58.3589,31300.0
2013-05-15 11:30:00,60.84,60.85,60.83,60.85,25700.0,58.3589,58.3685,58.3494,58.3685,25700.0
2013-05-15 12:00:00,60.85,60.92,60.85,60.92,28500.0,58.3685,58.4357,58.3685,58.4357,28500.0
2013-05-15 12:30:00,60.92,61.0,60.92,60.98,19500.0,58.4357,58.5124,58.4357,58.4932,19500.0
2013-05-15 13:00:00,60.98,61.0,60.97,60.98,26600.0,58.4932,58.5124,58.4836,58.4932,26600.0
2013-05-15 13:30:00,60.97,61.0,60.95,60.98,22700.0,58.4836,58.5124,58.4645,58.4932,22700.0
2013-05-15 14:00:00,60.97,60.97,60.84,60.85,24200.0,58.4836,58.4836,58.3589,58.3685,24200.0
2013-05-15 14:30:00,60.85,60.9,60.8,60.9,37800.0,58.3685,58.4165,58.3206,58.4165,37800.0
2013-05-15 15:00:00,60.91,60.91,60.83,60.84,38600.0,58.4261,58.4261,58.3494,58.3589,38600.0
2013-05-15 15:30:00,60.82,60.84,60.74,60.8,168500.0,58.3398,58.3589,58.263,58.3206,168500.0
2013-05-16 09:30:00,59.76,60.81,58.62,60.76,100100.0,57.323,58.3302,56.2295,58.2822,100100.0
2013-05-16 10:00:00,60.73,60.86,60.69,60.83,53100.0,58.2534,58.3781,58.2151,58.3494,53100.0
2013-05-16 10:30:00,60.85,60.87,60.8,60.87,24300.0,58.3685,58.3877,58.3206,58.3877,24300.0
2013-05-16 11:00:00,60.87,60.92,60.86,60.88,15800.0,58.3877,58.4357,58.3781,58.3973,15800.0
2013-05-16 11:30:00,60.88,60.88,60.82,60.85,32400.0,58.3973,58.3973,58.3398,58.3685,32400.0
2013-05-16 12:00:00,60.83,60.87,60.82,60.86,27900.0,58.3494,58.3877,58.3398,58.3781,27900.0
2013-05-16 12:30:00,60.85,60.87,60.79,60.82,22200.0,58.3685,58.3877,58.311,58.3398,22200.0
2013-05-16 13:00:00,60.82,60.85,60.8,60.82,17600.0,58.3398,58.3685,58.3206,58.3398,17600.0
2013-05-16 13:30:00,60.82,60.82,60.68,60.72,71500.0,58.3398,58.3398,58.2055,58.2438,71500.0
2013-05-16 14:00:00,60.72,60.79,60.72,60.76,49800.0,58.2438,58.311,58.2438,58.2822,49800.0
2013-05-16 14:30:00,60.76,60.76,60.66,60.7,52300.0,58.2822,58.2822,58.1863,58.2247,52300.0
2013-05-16 15:00:00,60.7,60.71,60.61,60.61,46000.0,58.2247,58.2343,58.1383,58.1383,46000.0
2013-05-16 15:30:00,60.62,60.62,60.4,60.4,79000.0,58.1479,58.1479,57.9369,57.9369,79000.0
2013-05-17 09:30:00,60.86,60.91,60.47,60.65,88500.0,58.3781,58.4261,58.004,58.1767,88500.0
2013-05-17 10:00:00,60.65,60.74,60.62,60.7,69600.0,58.1767,58.263,58.1479,58.2247,69600.0
2013-05-17 10:30:00,60.7,60.74,60.66,60.74,19600.0,58.2247,58.263,58.1863,58.263,19600.0
2013-05-17 11:00:00,60.72,60.74,60.63,60.66,24900.0,58.2438,58.263,58.1575,58.1863,24900.0
2013-05-17 11:30:00,60.66,60.71,60.61,60.63,18800.0,58.1863,58.2343,58.1383,58.1575,18800.0
2013-05-17 12:00:00,60.63,60.65,60.6,60.64,14900.0,58.1575,58.1767,58.1287,58.1671,14900.0
2013-05-17 12:30:00,60.63,60.67,60.56,60.59,14600.0,58.1575,58.1959,58.0904,58.1191,14600.0
2013-05-17 13:00:00,60.58,60.6,60.55,60.58,17400.0,58.1096,58.1287,58.0808,58.1096,17400.0
2013-05-17 13:30:00,60.58,60.58,60.49,60.56,26400.0,58.1096,58.1096,58.0232,58.0904,26400.0
2013-05-17 14:00:00,60.56,60.62,60.52,60.61,30800.0,58.0904,58.1479,58.052,58.1383,30800.0
2013-05-17 14:30:00,60.61,60.71,60.6,60.71,32000.0,58.1383,58.2343,58.1287,58.2343,32000.0
2013-05-17 15:00:00,60.71,60.8,60.7,60.79,31400.0,58.2343,58.3206,58.2247,58.311,31400.0
2013-05-17 15:30:00,60.78,60.82,60.67,60.75,94300.0,58.3014,58.3398,58.1959,58.2726,94300.0
2013-05-20 09:30:00,60.56,60.73,60.5,60.68,32600.0,58.0904,58.2534,58.0328,58.2055,32600.0
2013-05-20 10:00:00,60.7,60.73,60.57,60.6,46600.0,58.2247,58.2534,58.1,58.1287,46600.0
2013-05-20 10:30:00,60.61,60.65,60.46,60.46,50100.0,58.1383,58.1767,57.9944,57.9944,50100.0
2013-05-20 11:00:00,60.46,60.51,60.44,60.45,47000.0,57.9944,58.0424,57.9753,57.9849,47000.0
2013-05-20 11:30:00,60.44,60.47,60.4,60.44,46700.0,57.9753,58.004,57.9369,57.9753,46700.0
2013-05-20 12:00:00,60.45,60.47,60.32,60.33,28300.0,57.9849,58.004,57.8602,57.8697,28300.0
2013-05-20 12:30:00,60.32,60.33,60.24,60.3,32300.0,57.8602,57.8697,57.7834,57.841,32300.0
2013-05-20 13:00:00,60.28,60.33,60.22,60.29,27100.0,57.8218,57.8697,57.7642,57.8314,27100.0
2013-05-20 13:30:00,60.28,60.37,60.22,60.26,29300.0,57.8218,57.9081,57.7642,57.8026,29300.0
2013-05-20 14:00:00,60.27,60.39,60.14,60.35,35000.0,57.8122,57.9273,57.6875,57.8889,35000.0
2013-05-20 14:30:00,60.36,60.41,60.26,60.26,36500.0,57.8985,57.9465,57.8026,57.8026,36500.0
2013-05-20 15:00:00,60.26,60.41,60.26,60.41,34600.0,57.8026,57.9465,57.8026,57.9465,34600.0
2013-05-20 15:30:00,60.4,60.42,60.22,60.34,65800.0,57.9369,57.9561,57.7642,57.8793,65800.0
2013-05-21 09:30:00,60.27,60.5,60.27,60.45,53600.0,57.8122,58.0328,57.8122,57.9849,53600.0
2013-05-21 10:00:00,60.45,60.54,60.26,60.36,42300.0,57.9849,58.0712,57.8026,57.8985,42300.0
2013-05-21 10:30:00,60.35,60.45,60.25,60.4,38700.0,57.8889,57.9849,57.793,57.9369,38700.0
2013-05-21 11:00:00,60.4,60.52,60.35,60.39,55900.0,57.9369,58.052,57.8889,57.9273,55900.0
2013-05-21 11:30:00,60.4,60.48,60.38,60.43,37500.0,57.9369,58.0136,57.9177,57.9657,37500.0
2013-05-21 12:00:00,60.42,60.47,60.37,60.4,17000.0,57.9561,58.004,57.9081,57.9369,17000.0
2013-05-21 12:30:00,60.41,60.5,60.35,60.5,21400.0,57.9465,58.0328,57.8889,58.0328,21400.0
2013-05-21 13:00:00,60.49,60.51,60.45,60.49,32500.0,58.0232,58.0424,57.9849,58.0232,32500.0
2013-05-21 13:30:00,60.49,60.51,60.47,60.49,249500.0,58.0232,58.0424,58.004,58.0232,249500.0
2013-05-21 14:00:00,60.48,60.5,60.45,60.46,30600.0,58.0136,58.0328,57.9849,57.9944,30600.0
2013-05-21 14:30:00,60.45,60.52,60.42,60.5,28300.0,57.9849,58.052,57.9561,58.0328,28300.0
2013-05-21 15:00:00,60.51,60.52,60.45,60.5,26300.0,58.0424,58.052,57.9849,58.0328,26300.0
2013-05-21 15:30:00,60.49,60.56,60.41,60.41,69900.0,58.0232,58.0904,57.9465,57.9465,69900.0
2013-05-22 09:30:00,60.5,60.9,60.19,60.9,109000.0,58.0328,58.4165,57.7355,58.4165,109000.0
2013-05-22 10:00:00,60.93,61.0,60.86,60.98,60100.0,58.4453,58.5124,58.3781,58.4932,60100.0
2013-05-22 10:30:00,60.97,60.99,60.62,60.65,52500.0,58.4836,58.5028,58.1479,58.1767,52500.0
2013-05-22 11:00:00,60.69,60.85,60.54,60.8,42800.0,58.2151,58.3685,58.0712,58.3206,42800.0
2013-05-22 11:30:00,60.81,60.86,60.67,60.75,36600.0,58.3302,58.3781,58.1959,58.2726,36600.0
2013-05-22 12:00:00,60.76,60.81,60.71,60.74,37900.0,58.2822,58.3302,58.2343,58.263,37900.0
2013-05-22 12:30:00,60.77,60.88,60.74,60.87,28000.0,58.2918,58.3973,58.263,58.3877,28000.0
2013-05-22 13:00:00,60.86,60.87,60.42,60.44,40100.0,58.3781,58.3877,57.9561,57.9753,40100.0
2013-05-22 13:30:00,60.41,60.42,60.24,60.34,30700.0,57.9465,57.9561,57.7834,57.8793,30700.0
2013-05-22 14:00:00,60.34,60.4,60.16,60.22,51200.0,57.8793,57.9369,57.7067,57.7642,51200.0
2013-05-22 14:30:00,60.22,60.25,59.97,60.02,60700.0,57.7642,57.793,57.5244,57.5724,60700.0
2013-05-22 15:00:00,60.02,60.02,59.61,59.63,61700.0,57.5724,57.5724,57.1791,57.1983,61700.0
2013-05-22 15:30:00,59.62,59.91,59.59,59.86,150700.0,57.1887,57.4669,57.1599,57.4189,150700.0
2013-05-23 09:30:00,59.74,59.96,59.06,59.9,74700.0,57.3038,57.5148,56.6515,57.4573,74700.0
2013-05-23 10:00:00,59.9,60.2,59.9,60.01,47000.0,57.4573,57.745,57.4573,57.5628,47000.0
2013-05-23 10:30:00,60.03,60.08,59.83,59.94,102000.0,57.582,57.6299,57.3901,57.4957,102000.0
2013-05-23 11:00:00,59.95,60.4,59.95,60.18,81900.0,57.5052,57.9369,57.5052,57.7259,81900.0
2013-05-23 11:30:00,60.19,60.29,60.06,60.08,51500.0,57.7355,57.8314,57.6108,57.6299,51500.0
2013-05-23 12:00:00,60.1,60.23,60.09,60.11,27500.0,57.6491,57.7738,57.6395,57.6587,27500.0
2013-05-23 12:30:00,60.1,60.22,60.1,60.2,20300.0,57.6491,57.7642,57.6491,57.745,20300.0
2013-05-23 13:00:00,60.19,60.2,59.9,59.93,32000.0,57.7355,57.745,57.4573,57.4861,32000.0
2013-05-23 13:30:00,59.91,60.16,59.89,60.16,97700.0,57.4669,57.7067,57.4477,57.7067,97700.0
2013-05-23 14:00:00,60.16,60.19,59.98,60.15,51600.0,57.7067,57.7355,57.534,57.6971,51600.0
2013-05-23 14:30:00,60.14,60.15,60.04,60.07,83400.0,57.6875,57.6971,57.5916,57.6203,83400.0
2013-05-23 15:00:00,60.08,60.12,59.95,59.98,93000.0,57.6299,57.6683,57.5052,57.534,93000.0
2013-05-23 15:30:00,60.0,60.08,59.94,59.99,208200.0,57.5532,57.6299,57.4957,57.5436,208200.0
2013-05-24 09:30:00,59.62,59.99,59.42,59.42,116200.0,57.1887,57.5436,56.9969,56.9969,116200.0
2013-05-24 10:00:00,59.4,59.4,59.22,59.26,22700.0,56.9777,56.9777,56.805,56.8434,22700.0
2013-05-24 10:30:00,59.27,59.46,59.18,59.22,36400.0,56.853,57.0352,56.7666,56.805,36400.0
2013-05-24 11:00:00,59.22,59.41,59.15,59.31,69700.0,56.805,56.9873,56.7379,56.8913,69700.0
2013-05-24 11:30:00,59.32,59.33,59.21,59.25,33200.0,56.9009,56.9105,56.7954,56.8338,33200.0
2013-05-24 12:00:00,59.25,59.3,59.22,59.3,16100.0,56.8338,56.8818,56.805,56.8818,16100.0
2013-05-24 12:30:00,59.29,59.32,59.15,59.26,114500.0,56.8722,56.9009,56.7379,56.8434,114500.0
2013-05-24 13:00:00,59.24,59.29,59.16,59.17,70200.0,56.8242,56.8722,56.7475,56.7571,70200.0
2013-05-24 13:30:00,59.17,59.25,59.08,59.15,184000.0,56.7571,56.8338,56.6707,56.7379,184000.0
2013-05-24 14:00:00,59.15,59.43,59.11,59.35,156600.0,56.7379,57.0064,56.6995,56.9297,156600.0
2013-05-24 14:30:00,59.35,59.36,59.2,59.21,135400.0,56.9297,56.9393,56.7858,56.7954,135400.0
2013-05-24 15:00:00,59.21,59.26,59.16,59.17,171100.0,56.7954,56.8434,56.7475,56.7571,171100.0
2013-05-24 15:30:00,59.16,59.34,58.96,59.32,193200.0,56.7475,56.9201,56.5556,56.9009,193200.0
2013-05-28 09:30:00,59.41,59.63,59.0,59.33,149400.0,56.9873,57.1983,56.594,56.9105,149400.0
2013-05-28 10:00:00,59.44,59.55,59.33,59.36,217200.0,57.016,57.1216,56.9105,56.9393,217200.0
2013-05-28 10:30:00,59.37,59.42,59.24,59.31,294300.0,56.9489,56.9969,56.8242,56.8913,294300.0
2013-05-28 11:00:00,59.31,59.48,59.23,59.47,133200.0,56.8913,57.0544,56.8146,57.0448,133200.0
2013-05-28 11:30:00,59.47,59.55,59.45,59.5,52000.0,57.0448,57.1216,57.0256,57.0736,52000.0
2013-05-28 12:00:00,59.49,59.55,59.46,59.51,47900.0,57.064,57.1216,57.0352,57.0832,47900.0
2013-05-28 12:30:00,59.49,59.55,59.39,59.43,42000.0,57.064,57.1216,56.9681,57.0064,42000.0
2013-05-28 13:00:00,59.44,59.48,59.39,59.43,90100.0,57.016,57.0544,56.9681,57.0064,90100.0
2013-05-28 13:30:00,59.43,59.45,59.34,59.37,54000.0,57.0064,57.0256,56.9201,56.9489,54000.0
2013-05-28 14:00:00,59.36,59.4,59.23,59.29,84600.0,56.9393,56.9777,56.8146,56.8722,84600.0
2013-05-28 14:30:00,59.29,59.34,59.16,59.3,48800.0,56.8722,56.9201,56.7475,56.8818,48800.0
2013-05-28 15:00:00,59.3,59.46,59.29,59.32,73800.0,56.8818,57.0352,56.8722,56.9009,73800.0
2013-05-28 15:30:00,59.33,59.58,59.31,59.48,122000.0,56.9105,57.1503,56.8913,57.0544,122000.0
2013-05-29 09:30:00,59.31,59.37,58.67,59.04,111100.0,56.8913,56.9489,56.2774,56.6324,111100.0
2013-05-29 10:00:00,58.97,59.36,58.97,59.05,79800.0,56.5652,56.9393,56.5652,56.6419,79800.0
2013-05-29 10:30:00,59.05,59.32,59.01,59.28,79300.0,56.6419,56.9009,56.6036,56.8626,79300.0
2013-05-29 11:00:00,59.25,59.37,59.16,59.37,18900.0,56.8338,56.9489,56.7475,56.9489,18900.0
2013-05-29 11:30:00,59.37,59.55,59.37,59.53,27900.0,56.9489,57.1216,56.9489,57.1024,27900.0
2013-05-29 12:00:00,59.54,59.55,59.3,59.32,29900.0,57.112,57.1216,56.8818,56.9009,29900.0
2013-05-29 12:30:00,59.32,59.35,59.23,59.23,24700.0,56.9009,56.9297,56.8146,56.8146,24700.0
2013-05-29 13:00:00,59.23,59.32,59.19,59.32,26000.0,56.8146,56.9009,56.7762,56.9009,26000.0
2013-05-29 13:30:00,59.32,59.51,59.31,59.42,40300.0,56.9009,57.0832,56.8913,56.9969,40300.0
2013-05-29 14:00:00,59.41,59.48,59.31,59.32,47800.0,56.9873,57.0544,56.8913,56.9009,47800.0
2013-05-29 14:30:00,59.31,59.35,59.19,59.32,60700.0,56.8913,56.9297,56.7762,56.9009,60700.0
2013-05-29 15:00:00,59.29,59.44,59.24,59.39,487800.0,56.8722,57.016,56.8242,56.9681,487800.0
2013-05-29 15:30:00,59.39,59.47,59.27,59.31,244300.0,56.9681,57.0448,56.853,56.8913,244300.0
2013-05-30 09:30:00,59.22,59.66,59.22,59.44,19300.0,56.805,57.2271,56.805,57.016,19300.0
2013-05-30 10:00:00,59.41,59.49,59.33,59.42,20400.0,56.9873,57.064,56.9105,56.9969,20400.0
2013-05-30 10:30:00,59.4,59.52,59.38,59.52,49800.0,56.9777,57.0928,56.9585,57.0928,49800.0
2013-05-30 11:00:00,59.52,59.53,59.44,59.52,17700.0,57.0928,57.1024,57.016,57.0928,17700.0
2013-05-30 11:30:00,59.54,59.61,59.46,59.56,16600.0,57.112,57.1791,57.0352,57.1311,16600.0
2013-05-30 12:00:00,59.57,59.61,59.38,59.38,15400.0,57.1407,57.1791,56.9585,56.9585,15400.0
2013-05-30 12:30:00,59.38,59.39,59.21,59.22,13700.0,56.9585,56.9681,56.7954,56.805,13700.0
2013-05-30 13:00:00,59.23,59.27,59.09,59.14,61800.0,56.8146,56.853,56.6803,56.7283,61800.0
2013-05-30 13:30:00,59.15,59.19,59.1,59.15,31700.0,56.7379,56.7762,56.6899,56.7379,31700.0
2013-05-30 14:00:00,59.14,59.25,59.13,59.24,53600.0,56.7283,56.8338,56.7187,56.8242,53600.0
2013-05-30 14:30:00,59.27,59.41,59.1,59.36,899900.0,56.853,56.9873,56.6899,56.9393,899900.0
2013-05-30 15:00:00,59.37,59.38,59.23,59.24,54700.0,56.9489,56.9585,56.8146,56.8242,54700.0
2013-05-30 15:30:00,59.23,59.3,59.15,59.19,120300.0,56.8146,56.8818,56.7379,56.7762,120300.0
2013-05-31 09:30:00,58.9,59.36,58.9,59.08,70400.0,56.4981,56.9393,56.4981,56.6707,70400.0
2013-05-31 10:00:00,59.09,59.24,59.01,59.12,68200.0,56.6803,56.8242,56.6036,56.7091,68200.0
2013-05-31 10:30:00,59.12,59.23,59.08,59.22,35000.0,56.7091,56.8146,56.6707,56.805,35000.0
2013-05-31 11:00:00,59.2,59.58,59.2,59.48,56600.0,56.7858,57.1503,56.7858,57.0544,56600.0
2013-05-31 11:30:00,59.48,59.5,59.23,59.23,41700.0,57.0544,57.0736,56.8146,56.8146,41700.0
2013-05-31 12:00:00,59.21,59.27,59.12,59.27,29200.0,56.7954,56.853,56.7091,56.853,29200.0
2013-05-31 12:30:00,59.24,59.26,59.18,59.19,20400.0,56.8242,56.8434,56.7666,56.7762,20400.0
2013-05-31 13:00:00,59.19,59.29,59.18,59.28,20700.0,56.7762,56.8722,56.7666,56.8626,20700.0
2013-05-31 13:30:00,59.3,59.33,59.2,59.29,28800.0,56.8818,56.9105,56.7858,56.8722,28800.0
2013-05-31 14:00:00,59.29,59.31,59.09,59.11,35200.0,56.8722,56.8913,56.6803,56.6995,35200.0
2013-05-31 14:30:00,59.1,59.11,58.99,59.05,79700.0,56.6899,56.6995,56.5844,56.6419,79700.0
2013-05-31 15:00:00,59.04,59.2,59.04,59.08,49500.0,56.6324,56.7858,56.6324,56.6707,49500.0
2013-05-31 15:30:00,59.09,59.18,58.68,58.84,222400.0,56.6803,56.7666,56.287,56.4405,222400.0
2013-06-03 09:30:00,58.82,58.87,58.02,58.83,64500.0,56.4213,56.4693,55.6539,56.4309,64500.0
2013-06-03 10:00:00,58.78,59.17,58.7,58.84,28500.0,56.383,56.7571,56.3062,56.4405,28500.0
2013-06-03 10:30:00,58.81,58.88,58.63,58.81,26000.0,56.4117,56.4789,56.2391,56.4117,26000.0
2013-06-03 11:00:00,58.79,58.83,58.67,58.68,28800.0,56.3925,56.4309,56.2774,56.287,28800.0
2013-06-03 11:30:00,58.69,58.9,58.63,58.87,34400.0,56.2966,56.4981,56.2391,56.4693,34400.0
2013-06-03 12:00:00,58.88,58.92,58.7,58.76,22200.0,56.4789,56.5172,56.3062,56.3638,22200.0
2013-06-03 12:30:00,58.79,58.79,58.65,58.76,20600.0,56.3925,56.3925,56.2583,56.3638,20600.0
2013-06-03 13:00:00,58.77,58.88,58.74,58.8,15200.0,56.3734,56.4789,56.3446,56.4021,15200.0
2013-06-03 13:30:00,58.82,59.03,58.76,58.98,33900.0,56.4213,56.6228,56.3638,56.5748,33900.0
2013-06-03 14:00:00,58.99,59.33,58.95,59.3,37100.0,56.5844,56.9105,56.546,56.8818,37100.0
2013-06-03 14:30:00,59.27,59.33,59.17,59.21,44700.0,56.853,56.9105,56.7571,56.7954,44700.0
2013-06-03 15:00:00,59.22,59.34,59.19,59.27,43300.0,56.805,56.9201,56.7762,56.853,43300.0
2013-06-03 15:30:00,59.27,59.41,59.2,59.41,110500.0,56.853,56.9873,56.7858,56.9873,110500.0
2013-06-04 09:30:00,59.17,59.48,59.02,59.37,39200.0,56.7571,57.0544,56.6132,56.9489,39200.0
2013-06-04 10:00:00,59.36,59.49,59.32,59.39,49600.0,56.9393,57.064,56.9009,56.9681,49600.0
2013-06-04 10:30:00,59.4,59.49,59.29,59.29,38000.0,56.9777,57.064,56.8722,56.8722,38000.0
2013-06-04 11:00:00,59.24,59.26,59.1,59.17,24700.0,56.8242,56.8434,56.6899,56.7571,24700.0
2013-06-04 11:30:00,59.18,59.3,59.16,59.19,16200.0,56.7666,56.8818,56.7475,56.7762,16200.0
2013-06-04 12:00:00,59.16,59.16,58.9,58.9,11200.0,56.7475,56.7475,56.4981,56.4981,11200.0
2013-06-04 12:30:00,58.9,58.95,58.82,58.94,16100.0,56.4981,56.546,56.4213,56.5364,16100.0
2013-06-04 13:00:00,58.94,59.0,58.79,58.8,32300.0,56.5364,56.594,56.3925,56.4021,32300.0
2013-06-04 13:30:00,58.78,58.87,58.71,58.77,34400.0,56.383,56.4693,56.3158,56.3734,34400.0
2013-06-04 14:00:00,58.76,58.79,58.6,58.76,24100.0,56.3638,56.3925,56.2103,56.3638,24100.0
2013-06-04 14:30:00,58.78,59.0,58.78,58.97,39100.0,56.383,56.594,56.383,56.5652,39100.0
2013-06-04 15:00:00,58.97,59.0,58.87,58.95,54700.0,56.5652,56.594,56.4693,56.546,54700.0
2013-06-04 15:30:00,58.94,59.08,58.81,58.86,115100.0,56.5364,56.6707,56.4117,56.4597,115100.0
2013-06-05 09:30:00,58.79,58.79,58.07,58.1,27200.0,56.3925,56.3925,55.7019,55.7307,27200.0
2013-06-05 10:00:00,58.15,58.28,58.02,58.23,38900.0,55.7786,55.9033,55.6539,55.8554,38900.0
2013-06-05 10:30:00,58.2,58.25,57.88,57.99,71200.0,55.8266,55.8746,55.5197,55.6252,71200.0
2013-06-05 11:00:00,57.99,58.0,57.78,57.8,36900.0,55.6252,55.6348,55.4237,55.4429,36900.0
2013-06-05 11:30:00,57.79,57.88,57.71,57.74,38400.0,55.4333,55.5197,55.3566,55.3854,38400.0
2013-06-05 12:00:00,57.76,57.85,57.62,57.77,47000.0,55.4046,55.4909,55.2703,55.4141,47000.0
2013-06-05 12:30:00,57.76,57.83,57.51,57.53,32600.0,55.4046,55.4717,55.1647,55.1839,32600.0
2013-06-05 13:00:00,57.53,57.85,57.52,57.84,27900.0,55.1839,55.4909,55.1743,55.4813,27900.0
2013-06-05 13:30:00,57.86,58.02,57.83,57.87,55800.0,55.5005,55.6539,55.4717,55.5101,55800.0
2013-06-05 14:00:00,57.89,57.94,57.72,57.78,42300.0,55.5292,55.5772,55.3662,55.4237,42300.0
2013-06-05 14:30:00,57.79,57.93,57.73,57.9,50000.0,55.4333,55.5676,55.3758,55.5388,50000.0
2013-06-05 15:00:00,57.89,57.98,57.78,57.93,55300.0,55.5292,55.6156,55.4237,55.5676,55300.0
2013-06-05 15:30:00,57.93,58.03,57.72,57.76,116300.0,55.5676,55.6635,55.3662,55.4046,116300.0
2013-06-06 09:30:00,57.87,58.56,57.86,57.98,45300.0,55.5101,56.1719,55.5005,55.6156,45300.0
2013-06-06 10:00:00,57.99,58.14,57.84,58.09,33200.0,55.6252,55.7691,55.4813,55.7211,33200.0
2013-06-06 10:30:00,58.11,58.3,58.08,58.3,28300.0,55.7403,55.9225,55.7115,55.9225,28300.0
2013-06-06 11:00:00,58.3,58.31,58.18,58.21,18900.0,55.9225,55.9321,55.8074,55.8362,18900.0
2013-06-06 11:30:00,58.21,58.35,58.08,58.14,17100.0,55.8362,55.9705,55.7115,55.7691,17100.0
2013-06-06 12:00:00,58.11,58.17,58.0,58.07,44200.0,55.7403,55.7978,55.6348,55.7019,44200.0
2013-06-06 12:30:00,58.1,58.15,58.0,58.07,39400.0,55.7307,55.7786,55.6348,55.7019,39400.0
2013-06-06 13:00:00,58.08,58.25,58.02,58.09,31600.0,55.7115,55.8746,55.6539,55.7211,31600.0
2013-06-06 13:30:00,58.09,58.29,58.08,58.23,32300.0,55.7211,55.9129,55.7115,55.8554,32300.0
2013-06-06 14:00:00,58.22,58.28,58.12,58.27,33400.0,55.8458,55.9033,55.7499,55.8938,33400.0
2013-06-06 14:30:00,58.27,58.28,58.15,58.23,30100.0,55.8938,55.9033,55.7786,55.8554,30100.0
2013-06-06 15:00:00,58.23,58.31,58.2,58.3,37700.0,55.8554,55.9321,55.8266,55.9225,37700.0
2013-06-06 15:30:00,58.3,58.59,58.27,58.59,143200.0,55.9225,56.2007,55.8938,56.2007,143200.0
2013-06-07 09:30:00,58.68,58.68,58.23,58.56,17800.0,56.287,56.287,55.8554,56.1719,17800.0
2013-06-07 10:00:00,58.63,59.12,58.6,59.01,42100.0,56.2391,56.7091,56.2103,56.6036,42100.0
2013-06-07 10:30:00,59.03,59.11,58.96,59.04,19900.0,56.6228,56.6995,56.5556,56.6324,19900.0
2013-06-07 11:00:00,59.04,59.16,58.94,59.15,30800.0,56.6324,56.7475,56.5364,56.7379,30800.0
2013-06-07 11:30:00,59.15,59.21,59.05,59.15,11900.0,56.7379,56.7954,56.6419,56.7379,11900.0
2013-06-07 12:00:00,59.14,59.18,59.02,59.09,17400.0,56.7283,56.7666,56.6132,56.6803,17400.0
2013-06-07 12:30:00,59.1,59.21,59.06,59.19,19800.0,56.6899,56.7954,56.6515,56.7762,19800.0
2013-06-07 13:00:00,59.18,59.18,59.06,59.11,12600.0,56.7666,56.7666,56.6515,56.6995,12600.0
2013-06-07 13:30:00,59.11,59.11,59.0,59.08,14800.0,56.6995,56.6995,56.594,56.6707,14800.0
2013-06-07 14:00:00,59.05,59.07,58.94,59.04,13600.0,56.6419,56.6611,56.5364,56.6324,13600.0
2013-06-07 14:30:00,59.05,59.18,59.0,59.18,16600.0,56.6419,56.7666,56.594,56.7666,16600.0
2013-06-07 15:00:00,59.17,59.31,59.15,59.28,40600.0,56.7571,56.8913,56.7379,56.8626,40600.0
2013-06-07 15:30:00,59.28,59.29,59.16,59.18,75100.0,56.8626,56.8722,56.7475,56.7666,75100.0
2013-06-10 09:30:00,59.2,59.48,59.08,59.2,34800.0,56.7858,57.0544,56.6707,56.7858,34800.0
2013-06-10 10:00:00,59.13,59.21,58.94,59.18,26100.0,56.7187,56.7954,56.5364,56.7666,26100.0
2013-06-10 10:30:00,59.17,59.32,59.08,59.17,16000.0,56.7571,56.9009,56.6707,56.7571,16000.0
2013-06-10 11:00:00,59.2,59.26,59.11,59.17,24600.0,56.7858,56.8434,56.6995,56.7571,24600.0
2013-06-10 11:30:00,59.16,59.25,59.13,59.19,21900.0,56.7475,56.8338,56.7187,56.7762,21900.0
2013-06-10 12:00:00,59.2,59.25,59.14,59.16,19300.0,56.7858,56.8338,56.7283,56.7475,19300.0
2013-06-10 12:30:00,59.16,59.17,58.96,59.0,16700.0,56.7475,56.7571,56.5556,56.594,16700.0
2013-06-10 13:00:00,58.99,59.1,58.99,59.09,12600.0,56.5844,56.6899,56.5844,56.6803,12600.0
2013-06-10 13:30:00,59.05,59.19,58.99,59.14,13300.0,56.6419,56.7762,56.5844,56.7283,13300.0
2013-06-10 14:00:00,59.11,59.19,58.98,59.03,29700.0,56.6995,56.7762,56.5748,56.6228,29700.0
2013-06-10 14:30:00,59.03,59.2,59.0,59.17,38700.0,56.6228,56.7858,56.594,56.7571,38700.0
2013-06-10 15:00:00,59.17,59.25,59.11,59.24,49600.0,56.7571,56.8338,56.6995,56.8242,49600.0
2013-06-10 15:30:00,59.25,59.29,59.11,59.26,98900.0,56.8338,56.8722,56.6995,56.8434,98900.0
2013-06-11 09:30:00,58.51,58.97,58.51,58.51,32200.0,56.124,56.5652,56.124,56.124,32200.0
2013-06-11 10:00:00,58.53,58.87,58.48,58.86,32700.0,56.1432,56.4693,56.0952,56.4597,32700.0
2013-06-11 10:30:00,58.88,59.06,58.88,59.03,18300.0,56.4789,56.6515,56.4789,56.6228,18300.0
2013-06-11 11:00:00,59.05,59.27,59.0,59.25,26200.0,56.6419,56.853,56.594,56.8338,26200.0
2013-06-11 11:30:00,59.25,59.35,59.2,59.21,20600.0,56.8338,56.9297,56.7858,56.7954,20600.0
2013-06-11 12:00:00,59.24,59.32,59.11,59.14,13300.0,56.8242,56.9009,56.6995,56.7283,13300.0
2013-06-11 12:30:00,59.16,59.23,59.09,59.18,7500.0,56.7475,56.8146,56.6803,56.7666,7500.0
2013-06-11 13:00:00,59.2,59.23,59.1,59.1,7900.0,56.7858,56.8146,56.6899,56.6899,7900.0
2013-06-11 13:30:00,59.08,59.08,58.91,58.94,42100.0,56.6707,56.6707,56.5077,56.5364,42100.0
2013-06-11 14:00:00,58.98,59.14,58.92,59.13,41200.0,56.5748,56.7283,56.5172,56.7187,41200.0
2013-06-11 14:30:00,59.14,59.43,59.13,59.42,90400.0,56.7283,57.0064,56.7187,56.9969,90400.0
2013-06-11 15:00:00,59.45,59.49,59.37,59.43,46600.0,57.0256,57.064,56.9489,57.0064,46600.0
2013-06-11 15:30:00,59.43,59.52,59.37,59.37,162900.0,57.0064,57.0928,56.9489,56.9489,162900.0
2013-06-12 09:30:00,59.6,59.74,58.94,59.06,66600.0,57.1695,57.3038,56.5364,56.6515,66600.0
2013-06-12 10:00:00,59.0,59.23,58.89,59.21,43600.0,56.594,56.8146,56.4885,56.7954,43600.0
2013-06-12 10:30:00,59.18,59.35,59.1,59.22,64600.0,56.7666,56.9297,56.6899,56.805,64600.0
2013-06-12 11:00:00,59.21,59.36,59.13,59.24,31700.0,56.7954,56.9393,56.7187,56.8242,31700.0
2013-06-12 11:30:00,59.21,59.23,58.92,59.01,41500.0,56.7954,56.8146,56.5172,56.6036,41500.0
2013-06-12 12:00:00,59.04,59.04,58.82,58.85,26100.0,56.6324,56.6324,56.4213,56.4501,26100.0
2013-06-12 12:30:00,58.83,58.86,58.67,58.79,22900.0,56.4309,56.4597,56.2774,56.3925,22900.0
2013-06-12 13:00:00,58.8,58.84,58.75,58.76,20500.0,56.4021,56.4405,56.3542,56.3638,20500.0
2013-06-12 13:30:00,58.76,58.91,58.76,58.84,28800.0,56.3638,56.5077,56.3638,56.4405,28800.0
2013-06-12 14:00:00,58.84,58.85,58.68,58.74,24100.0,56.4405,56.4501,56.287,56.3446,24100.0
2013-06-12 14:30:00,58.79,58.8,58.64,58.68,23000.0,56.3925,56.4021,56.2487,56.287,23000.0
2013-06-12 15:00:00,58.68,58.69,58.53,58.6,30400.0,56.287,56.2966,56.1432,56.2103,30400.0
2013-06-12 15:30:00,58.6,58.65,58.55,58.65,83300.0,56.2103,56.2583,56.1623,56.2583,83300.0
2013-06-13 09:30:00,58.76,58.97,58.15,58.18,69400.0,56.3638,56.5652,55.7786,55.8074,69400.0
2013-06-13 10:00:00,58.12,58.53,58.09,58.41,38100.0,55.7499,56.1432,55.7211,56.028,38100.0
2013-06-13 10:30:00,58.46,58.6,58.41,58.51,16100.0,56.076,56.2103,56.028,56.124,16100.0
2013-06-13 11:00:00,58.52,58.61,58.47,58.52,24000.0,56.1336,56.2199,56.0856,56.1336,24000.0
2013-06-13 11:30:00,58.52,58.53,58.45,58.53,19000.0,56.1336,56.1432,56.0664,56.1432,19000.0
2013-06-13 12:00:00,58.55,58.63,58.55,58.61,7400.0,56.1623,56.2391,56.1623,56.2199,7400.0
2013-06-13 12:30:00,58.63,58.87,58.63,58.85,12200.0,56.2391,56.4693,56.2391,56.4501,12200.0
2013-06-13 13:00:00,58.85,58.87,58.6,58.74,65400.0,56.4501,56.4693,56.2103,56.3446,65400.0
2013-06-13 13:30:00,58.74,58.77,58.67,58.7,20600.0,56.3446,56.3734,56.2774,56.3062,20600.0
2013-06-13 14:00:00,58.71,58.86,58.66,58.84,36600.0,56.3158,56.4597,56.2678,56.4405,36600.0
2013-06-13 14:30:00,58.84,58.9,58.82,58.9,32700.0,56.4405,56.4981,56.4213,56.4981,32700.0
2013-06-13 15:00:00,58.9,58.97,58.89,58.94,30300.0,56.4981,56.5652,56.4885,56.5364,30300.0
2013-06-13 15:30:00,58.93,58.94,58.71,58.75,117100.0,56.5268,56.5364,56.3158,56.3542,117100.0
2013-06-14 09:30:00,58.78,59.0,58.73,58.96,38100.0,56.383,56.594,56.335,56.5556,38100.0
2013-06-14 10:00:00,59.02,59.04,58.74,58.91,39500.0,56.6132,56.6324,56.3446,56.5077,39500.0
2013-06-14 10:30:00,58.94,59.07,58.75,58.79,29000.0,56.5364,56.6611,56.3542,56.3925,29000.0
2013-06-14 11:00:00,58.78,58.91,58.78,58.87,7300.0,56.383,56.5077,56.383,56.4693,7300.0
2013-06-14 11:30:00,58.9,58.93,58.76,58.93,7900.0,56.4981,56.5268,56.3638,56.5268,7900.0
2013-06-14 12:00:00,58.93,59.04,58.84,59.03,8300.0,56.5268,56.6324,56.4405,56.6228,8300.0
2013-06-14 12:30:00,59.03,59.05,58.93,58.97,7500.0,56.6228,56.6419,56.5268,56.5652,7500.0
2013-06-14 13:00:00,58.94,58.97,58.78,58.81,10600.0,56.5364,56.5652,56.383,56.4117,10600.0
2013-06-14 13:30:00,58.82,58.87,58.76,58.8,9600.0,56.4213,56.4693,56.3638,56.4021,9600.0
2013-06-14 14:00:00,58.8,58.87,58.75,58.79,21200.0,56.4021,56.4693,56.3542,56.3925,21200.0
2013-06-14 14:30:00,58.79,58.79,58.59,58.66,33700.0,56.3925,56.3925,56.2007,56.2678,33700.0
2013-06-14 15:00:00,58.65,58.77,58.64,58.66,29900.0,56.2583,56.3734,56.2487,56.2678,29900.0
2013-06-14 15:30:00,58.65,58.82,58.55,58.81,111900.0,56.2583,56.4213,56.1623,56.4117,111900.0
2013-06-17 09:30:00,59.09,59.36,58.71,59.34,90000.0,56.6803,56.9393,56.3158,56.9201,90000.0
2013-06-17 10:00:00,59.36,59.66,59.36,59.58,38300.0,56.9393,57.2271,56.9393,57.1503,38300.0
2013-06-17 10:30:00,59.59,59.67,59.5,59.66,18200.0,57.1599,57.2367,57.0736,57.2271,18200.0
2013-06-17 11:00:00,59.67,59.86,59.65,59.8,34400.0,57.2367,57.4189,57.2175,57.3614,34400.0
2013-06-17 11:30:00,59.79,59.8,59.68,59.72,28200.0,57.3518,57.3614,57.2463,57.2846,28200.0
2013-06-17 12:00:00,59.73,59.82,59.73,59.79,17500.0,57.2942,57.3805,57.2942,57.3518,17500.0
2013-06-17 12:30:00,59.78,59.88,59.78,59.87,36700.0,57.3422,57.4381,57.3422,57.4285,36700.0
2013-06-17 13:00:00,59.87,60.25,59.86,60.23,50100.0,57.4285,57.793,57.4189,57.7738,50100.0
2013-06-17 13:30:00,60.25,60.25,60.08,60.16,46600.0,57.793,57.793,57.6299,57.7067,46600.0
2013-06-17 14:00:00,60.16,60.17,59.91,59.99,38400.0,57.7067,57.7163,57.4669,57.5436,38400.0
2013-06-17 14:30:00,60.0,60.08,59.73,59.8,43800.0,57.5532,57.6299,57.2942,57.3614,43800.0
2013-06-17 15:00:00,59.79,59.89,59.68,59.75,44800.0,57.3518,57.4477,57.2463,57.3134,44800.0
2013-06-17 15:30:00,59.75,59.95,59.66,59.67,111200.0,57.3134,57.5052,57.2271,57.2367,111200.0
2013-06-18 09:30:00,59.93,60.0,59.56,59.6,35700.0,57.4861,57.5532,57.1311,57.1695,35700.0
2013-06-18 10:00:00,59.6,59.76,59.56,59.69,23700.0,57.1695,57.323,57.1311,57.2558,23700.0
2013-06-18 10:30:00,59.71,59.97,59.69,59.97,14300.0,57.275,57.5244,57.2558,57.5244,14300.0
2013-06-18 11:00:00,59.97,60.11,59.93,60.08,20200.0,57.5244,57.6587,57.4861,57.6299,20200.0
2013-06-18 11:30:00,60.09,60.26,60.09,60.23,40100.0,57.6395,57.8026,57.6395,57.7738,40100.0
2013-06-18 12:00:00,60.21,60.21,60.12,60.15,11700.0,57.7546,57.7546,57.6683,57.6971,11700.0
2013-06-18 12:30:00,60.13,60.23,60.12,60.17,18300.0,57.6779,57.7738,57.6683,57.7163,18300.0
2013-06-18 13:00:00,60.17,60.17,60.07,60.15,14600.0,57.7163,57.7163,57.6203,57.6971,14600.0
2013-06-18 13:30:00,60.15,60.23,60.1,60.16,24000.0,57.6971,57.7738,57.6491,57.7067,24000.0
2013-06-18 14:00:00,60.15,60.23,60.09,60.21,19000.0,57.6971,57.7738,57.6395,57.7546,19000.0
2013-06-18 14:30:00,60.21,60.23,60.13,60.17,23100.0,57.7546,57.7738,57.6779,57.7163,23100.0
2013-06-18 15:00:00,60.17,60.42,60.17,60.34,71900.0,57.7163,57.9561,57.7163,57.8793,71900.0
2013-06-18 15:30:00,60.34,60.34,60.09,60.11,55200.0,57.8793,57.8793,57.6395,57.6587,55200.0
2013-06-19 09:30:00,59.82,60.11,59.61,59.64,33600.0,57.3805,57.6587,57.1791,57.2079,33600.0
2013-06-19 10:00:00,59.65,60.25,59.59,60.25,56400.0,57.2175,57.793,57.1599,57.793,56400.0
2013-06-19 10:30:00,60.22,60.36,60.15,60.2,24000.0,57.7642,57.8985,57.6971,57.745,24000.0
2013-06-19 11:00:00,60.21,60.32,60.14,60.32,19900.0,57.7546,57.8602,57.6875,57.8602,19900.0
2013-06-19 11:30:00,60.3,60.32,60.09,60.09,13000.0,57.841,57.8602,57.6395,57.6395,13000.0
2013-06-19 12:00:00,60.08,60.21,60.08,60.21,7500.0,57.6299,57.7546,57.6299,57.7546,7500.0
2013-06-19 12:30:00,60.21,60.25,60.19,60.2,13900.0,57.7546,57.793,57.7355,57.745,13900.0
2013-06-19 13:00:00,60.2,60.33,60.19,60.33,16000.0,57.745,57.8697,57.7355,57.8697,16000.0
2013-06-19 13:30:00,60.33,60.34,60.17,60.19,31100.0,57.8697,57.8793,57.7163,57.7355,31100.0
2013-06-19 14:00:00,60.13,60.2,59.82,60.0,20800.0,57.6779,57.745,57.3805,57.5532,20800.0
2013-06-19 14:30:00,60.0,60.11,59.57,59.57,49300.0,57.5532,57.6587,57.1407,57.1407,49300.0
2013-06-19 15:00:00,59.57,59.79,59.56,59.78,30700.0,57.1407,57.3518,57.1311,57.3422,30700.0
2013-06-19 15:30:00,59.79,59.8,59.29,59.29,102100.0,57.3518,57.3614,56.8722,56.8722,102100.0
2013-06-20 09:30:00,59.1,59.1,58.01,58.01,46300.0,56.6899,56.6899,55.6444,55.6444,46300.0
2013-06-20 10:00:00,58.08,58.42,57.85,57.99,62600.0,55.7115,56.0376,55.4909,55.6252,62600.0
2013-06-20 10:30:00,57.96,57.97,57.76,57.88,41900.0,55.5964,55.606,55.4046,55.5197,41900.0
2013-06-20 11:00:00,57.85,57.86,57.52,57.59,31300.0,55.4909,55.5005,55.1743,55.2415,31300.0
2013-06-20 11:30:00,57.6,57.91,57.57,57.82,28200.0,55.2511,55.5484,55.2223,55.4621,28200.0
2013-06-20 12:00:00,57.83,57.87,57.69,57.69,31000.0,55.4717,55.5101,55.3374,55.3374,31000.0
2013-06-20 12:30:00,57.7,57.77,57.6,57.61,28200.0,55.347,55.4141,55.2511,55.2607,28200.0
2013-06-20 13:00:00,57.62,57.71,57.53,57.62,22900.0,55.2703,55.3566,55.1839,55.2703,22900.0
2013-06-20 13:30:00,57.62,57.76,57.57,57.68,23400.0,55.2703,55.4046,55.2223,55.3278,23400.0
2013-06-20 14:00:00,57.67,57.69,57.48,57.53,40100.0,55.3182,55.3374,55.136,55.1839,40100.0
2013-06-20 14:30:00,57.53,57.74,57.49,57.53,46800.0,55.1839,55.3854,55.1456,55.1839,46800.0
2013-06-20 15:00:00,57.53,57.73,57.51,57.6,57300.0,55.1839,55.3758,55.1647,55.2511,57300.0
2013-06-20 15:30:00,57.62,57.77,57.43,57.7,138900.0,55.2703,55.4141,55.088,55.347,138900.0
2013-06-21 09:30:00,57.72,58.15,57.72,58.15,304600.0,55.3662,55.7786,55.3662,55.7786,304600.0
2013-06-21 10:00:00,58.14,58.19,58.01,58.17,21000.0,55.7691,55.817,55.6444,55.7978,21000.0
2013-06-21 10:30:00,58.15,58.37,58.09,58.29,27600.0,55.7786,55.9897,55.7211,55.9129,27600.0
2013-06-21 11:00:00,58.32,58.36,58.0,58.05,21400.0,55.9417,55.9801,55.6348,55.6827,21400.0
2013-06-21 11:30:00,58.03,58.15,57.96,58.05,26700.0,55.6635,55.7786,55.5964,55.6827,26700.0
2013-06-21 12:00:00,58.07,58.15,58.0,58.03,22100.0,55.7019,55.7786,55.6348,55.6635,22100.0
2013-06-21 12:30:00,58.03,58.12,58.01,58.12,26300.0,55.6635,55.7499,55.6444,55.7499,26300.0
2013-06-21 13:00:00,58.15,58.28,58.05,58.09,21700.0,55.7786,55.9033,55.6827,55.7211,21700.0
2013-06-21 13:30:00,58.09,58.15,57.99,58.08,31700.0,55.7211,55.7786,55.6252,55.7115,31700.0
2013-06-21 14:00:00,58.06,58.2,58.0,58.2,30000.0,55.6923,55.8266,55.6348,55.8266,30000.0
2013-06-21 14:30:00,58.22,58.28,58.13,58.24,24700.0,55.8458,55.9033,55.7595,55.865,24700.0
2013-06-21 15:00:00,58.24,58.31,58.11,58.16,43200.0,55.865,55.9321,55.7403,55.7882,43200.0
2013-06-21 15:30:00,58.16,58.17,57.69,57.75,242300.0,55.7882,55.7978,55.3374,55.395,242300.0
2013-06-24 09:30:00,57.63,57.9,57.19,57.52,75400.0,55.2799,55.5388,54.8578,55.1743,75400.0
2013-06-24 10:00:00,57.52,57.83,57.27,57.79,94600.0,55.1743,55.4717,54.9345,55.4333,94600.0
2013-06-24 10:30:00,57.74,58.0,57.65,57.99,34600.0,55.3854,55.6348,55.299,55.6252,34600.0
2013-06-24 11:00:00,57.94,57.97,57.63,57.63,24600.0,55.5772,55.606,55.2799,55.2799,24600.0
2013-06-24 11:30:00,57.63,57.93,57.6,57.93,29900.0,55.2799,55.5676,55.2511,55.5676,29900.0
2013-06-24 12:00:00,57.99,58.15,57.83,58.1,48300.0,55.6252,55.7786,55.4717,55.7307,48300.0
2013-06-24 12:30:00,58.1,58.2,57.94,58.06,21500.0,55.7307,55.8266,55.5772,55.6923,21500.0
2013-06-24 13:00:00,58.06,58.12,57.9,58.09,15100.0,55.6923,55.7499,55.5388,55.7211,15100.0
2013-06-24 13:30:00,58.08,58.15,57.99,58.06,16600.0,55.7115,55.7786,55.6252,55.6923,16600.0
2013-06-24 14:00:00,58.07,58.23,58.01,58.19,22300.0,55.7019,55.8554,55.6444,55.817,22300.0
2013-06-24 14:30:00,58.21,58.39,58.2,58.36,38500.0,55.8362,56.0089,55.8266,55.9801,38500.0
2013-06-24 15:00:00,58.35,58.45,58.23,58.29,46300.0,55.9705,56.0664,55.8554,55.9129,46300.0
2013-06-24 15:30:00,58.27,58.37,58.1,58.14,60100.0,55.8938,55.9897,55.7307,55.7691,60100.0
2013-06-25 09:30:00,58.5,58.74,57.61,57.69,51100.0,56.1144,56.3446,55.2607,55.3374,51100.0
2013-06-25 10:00:00,57.72,57.77,57.45,57.61,87400.0,55.3662,55.4141,55.1072,55.2607,87400.0
2013-06-25 10:30:00,57.57,57.62,57.39,57.61,57400.0,55.2223,55.2703,55.0496,55.2607,57400.0
2013-06-25 11:00:00,57.59,57.66,57.5,57.55,33000.0,55.2415,55.3086,55.1552,55.2031,33000.0
2013-06-25 11:30:00,57.6,57.74,57.54,57.74,73700.0,55.2511,55.3854,55.1935,55.3854,73700.0
2013-06-25 12:00:00,57.76,57.97,57.7,57.9,23900.0,55.4046,55.606,55.347,55.5388,23900.0
2013-06-25 12:30:00,57.88,58.01,57.86,57.89,25600.0,55.5197,55.6444,55.5005,55.5292,25600.0
2013-06-25 13:00:00,57.87,57.9,57.72,57.78,20600.0,55.5101,55.5388,55.3662,55.4237,20600.0
2013-06-25 13:30:00,57.79,57.93,57.74,57.9,29300.0,55.4333,55.5676,55.3854,55.5388,29300.0
2013-06-25 14:00:00,57.91,57.98,57.84,57.93,30400.0,55.5484,55.6156,55.4813,55.5676,30400.0
2013-06-25 14:30:00,57.93,58.08,57.92,58.04,40500.0,55.5676,55.7115,55.558,55.6731,40500.0
2013-06-25 15:00:00,58.02,58.21,58.0,58.2,44700.0,55.6539,55.8362,55.6348,55.8266,44700.0
2013-06-25 15:30:00,58.22,58.35,58.05,58.08,155200.0,55.8458,55.9705,55.6827,55.7115,155200.0
2013-06-26 09:30:00,58.44,58.53,58.25,58.27,22300.0,56.0568,56.1432,55.8746,55.8938,22300.0
2013-06-26 10:00:00,58.31,58.35,58.11,58.17,22200.0,55.9321,55.9705,55.7403,55.7978,22200.0
2013-06-26 10:30:00,58.17,58.17,57.92,57.93,34900.0,55.7978,55.7978,55.558,55.5676,34900.0
2013-06-26 11:00:00,57.93,57.93,57.79,57.82,17400.0,55.5676,55.5676,55.4333,55.4621,17400.0
2013-06-26 11:30:00,57.82,57.89,57.76,57.86,15000.0,55.4621,55.5292,55.4046,55.5005,15000.0
2013-06-26 12:00:00,57.84,57.96,57.84,57.95,26600.0,55.4813,55.5964,55.4813,55.5868,26600.0
2013-06-26 12:30:00,57.96,58.0,57.92,57.95,11900.0,55.5964,55.6348,55.558,55.5868,11900.0
2013-06-26 13:00:00,57.96,58.06,57.91,58.04,15300.0,55.5964,55.6923,55.5484,55.6731,15300.0
2013-06-26 13:30:00,58.05,58.1,58.0,58.02,29900.0,55.6827,55.7307,55.6348,55.6539,29900.0
2013-06-26 14:00:00,58.03,58.21,58.01,58.21,26900.0,55.6635,55.8362,55.6444,55.8362,26900.0
2013-06-26 14:30:00,58.2,58.35,58.17,58.31,28600.0,55.8266,55.9705,55.7978,55.9321,28600.0
2013-06-26 15:00:00,58.32,58.41,58.26,58.28,22500.0,55.9417,56.028,55.8842,55.9033,22500.0
2013-06-26 15:30:00,58.28,58.28,57.99,58.0,93100.0,55.9033,55.9033,55.6252,55.6348,93100.0
2013-06-27 09:30:00,58.36,58.52,58.31,58.5,13300.0,55.9801,56.1336,55.9321,56.1144,13300.0
2013-06-27 10:00:00,58.5,58.64,58.47,58.62,15500.0,56.1144,56.2487,56.0856,56.2295,15500.0
2013-06-27 10:30:00,58.63,58.78,58.63,58.75,21900.0,56.2391,56.383,56.2391,56.3542,21900.0
2013-06-27 11:00:00,58.78,58.85,58.59,58.62,8500.0,56.383,56.4501,56.2007,56.2295,8500.0
2013-06-27 11:30:00,58.59,58.79,58.59,58.78,11300.0,56.2007,56.3925,56.2007,56.383,11300.0
2013-06-27 12:00:00,58.75,58.75,58.6,58.62,8100.0,56.3542,56.3542,56.2103,56.2295,8100.0
2013-06-27 12:30:00,58.64,58.77,58.64,58.64,13100.0,56.2487,56.3734,56.2487,56.2487,13100.0
2013-06-27 13:00:00,58.64,58.7,58.52,58.55,27700.0,56.2487,56.3062,56.1336,56.1623,27700.0
2013-06-27 13:30:00,58.53,58.65,58.52,58.55,20800.0,56.1432,56.2583,56.1336,56.1623,20800.0
2013-06-27 14:00:00,58.55,58.56,58.44,58.49,19900.0,56.1623,56.1719,56.0568,56.1048,19900.0
2013-06-27 14:30:00,58.5,58.6,58.42,58.43,24100.0,56.1144,56.2103,56.0376,56.0472,24100.0
2013-06-27 15:00:00,58.43,58.6,58.4,58.59,35800.0,56.0472,56.2103,56.0185,56.2007,35800.0
2013-06-27 15:30:00,58.59,58.75,58.54,58.66,50100.0,56.2007,56.3542,56.1527,56.2678,50100.0
2013-06-28 09:30:00,58.9,59.65,58.75,59.3,87800.0,56.4981,57.2175,56.3542,56.8818,87800.0
2013-06-28 10:00:00,59.34,59.47,59.28,59.46,38100.0,56.9201,57.0448,56.8626,57.0352,38100.0
2013-06-28 10:30:00,59.45,59.63,59.43,59.62,23800.0,57.0256,57.1983,57.0064,57.1887,23800.0
2013-06-28 11:00:00,59.63,59.81,59.6,59.62,28300.0,57.1983,57.371,57.1695,57.1887,28300.0
2013-06-28 11:30:00,59.64,59.73,59.61,59.66,28900.0,57.2079,57.2942,57.1791,57.2271,28900.0
2013-06-28 12:00:00,59.63,59.67,59.51,59.62,20300.0,57.1983,57.2367,57.0832,57.1887,20300.0
2013-06-28 12:30:00,59.61,59.8,59.57,59.75,30300.0,57.1791,57.3614,57.1407,57.3134,30300.0
2013-06-28 13:00:00,59.73,59.89,59.72,59.82,23900.0,57.2942,57.4477,57.2846,57.3805,23900.0
2013-06-28 13:30:00,59.84,59.92,59.78,59.92,38400.0,57.3997,57.4765,57.3422,57.4765,38400.0
2013-06-28 14:00:00,59.92,59.98,59.77,59.83,71600.0,57.4765,57.534,57.3326,57.3901,71600.0
2013-06-28 14:30:00,59.83,60.01,59.83,59.87,46400.0,57.3901,57.5628,57.3901,57.4285,46400.0
2013-06-28 15:00:00,59.87,59.94,59.69,59.94,61400.0,57.4285,57.4957,57.2558,57.4957,61400.0
2013-06-28 15:30:00,59.94,60.11,59.68,59.7,170300.0,57.4957,57.6587,57.2463,57.2654,170300.0
2013-07-01 09:30:00,59.95,60.62,59.95,60.62,104700.0,57.5052,58.1479,57.5052,58.1479,104700.0
2013-07-01 10:00:00,60.63,61.06,60.63,61.0,64000.0,58.1575,58.57,58.1575,58.5124,64000.0
2013-07-01 10:30:00,61.0,61.33,60.92,61.03,64500.0,58.5124,58.829,58.4357,58.5412,64500.0
2013-07-01 11:00:00,61.03,61.07,60.87,60.9,53800.0,58.5412,58.5796,58.3877,58.4165,53800.0
2013-07-01 11:30:00,60.89,60.93,60.79,60.93,28600.0,58.4069,58.4453,58.311,58.4453,28600.0
2013-07-01 12:00:00,60.92,61.03,60.81,60.84,36700.0,58.4357,58.5412,58.3302,58.3589,36700.0
2013-07-01 12:30:00,60.82,60.92,60.78,60.81,25700.0,58.3398,58.4357,58.3014,58.3302,25700.0
2013-07-01 13:00:00,60.81,60.82,60.7,60.81,25900.0,58.3302,58.3398,58.2247,58.3302,25900.0
2013-07-01 13:30:00,60.81,60.85,60.61,60.65,38800.0,58.3302,58.3685,58.1383,58.1767,38800.0
2013-07-01 14:00:00,60.64,60.76,60.5,60.56,55900.0,58.1671,58.2822,58.0328,58.0904,55900.0
2013-07-01 14:30:00,60.56,60.68,60.51,60.61,42400.0,58.0904,58.2055,58.0424,58.1383,42400.0
2013-07-01 15:00:00,60.61,60.66,60.52,60.52,58900.0,58.1383,58.1863,58.052,58.052,58900.0
2013-07-01 15:30:00,60.52,60.74,60.49,60.74,151600.0,58.052,58.263,58.0232,58.263,151600.0
2013-07-02 09:30:00,60.55,61.02,60.55,60.65,28600.0,58.0808,58.5316,58.0808,58.1767,28600.0
2013-07-02 10:00:00,60.65,60.94,60.55,60.85,31300.0,58.1767,58.4549,58.0808,58.3685,31300.0
2013-07-02 10:30:00,60.85,60.85,60.69,60.79,24300.0,58.3685,58.3685,58.2151,58.311,24300.0
2013-07-02 11:00:00,60.79,60.79,60.67,60.69,21800.0,58.311,58.311,58.1959,58.2151,21800.0
2013-07-02 11:30:00,60.71,60.9,60.69,60.9,18700.0,58.2343,58.4165,58.2151,58.4165,18700.0
2013-07-02 12:00:00,60.9,60.98,60.69,60.77,10600.0,58.4165,58.4932,58.2151,58.2918,10600.0
2013-07-02 12:30:00,60.77,60.8,60.63,60.63,24300.0,58.2918,58.3206,58.1575,58.1575,24300.0
2013-07-02 13:00:00,60.65,60.77,60.55,60.55,34700.0,58.1767,58.2918,58.0808,58.0808,34700.0
2013-07-02 13:30:00,60.54,60.61,60.46,60.6,29200.0,58.0712,58.1383,57.9944,58.1287,29200.0
2013-07-02 14:00:00,60.6,60.63,60.43,60.5,50800.0,58.1287,58.1575,57.9657,58.0328,50800.0
2013-07-02 14:30:00,60.5,60.61,60.48,60.55,38500.0,58.0328,58.1383,58.0136,58.0808,38500.0
2013-07-02 15:00:00,60.53,60.61,60.47,60.58,61200.0,58.0616,58.1383,58.004,58.1096,61200.0
2013-07-02 15:30:00,60.58,60.59,60.46,60.47,79800.0,58.1096,58.1191,57.9944,58.004,79800.0
2013-07-03 09:30:00,60.5,60.63,60.22,60.52,19400.0,58.0328,58.1575,57.7642,58.052,19400.0
2013-07-03 10:00:00,60.53,60.62,60.32,60.43,16300.0,58.0616,58.1479,57.8602,57.9657,16300.0
2013-07-03 10:30:00,60.45,60.49,60.28,60.37,12900.0,57.9849,58.0232,57.8218,57.9081,12900.0
2013-07-03 11:00:00,60.37,60.69,60.36,60.67,14100.0,57.9081,58.2151,57.8985,58.1959,14100.0
2013-07-03 11:30:00,60.69,60.82,60.5,60.82,17200.0,58.2151,58.3398,58.0328,58.3398,17200.0
2013-07-03 12:00:00,60.83,61.05,60.83,60.99,51900.0,58.3494,58.5604,58.3494,58.5028,51900.0
2013-07-03 12:30:00,60.98,61.04,60.86,60.94,62200.0,58.4932,58.5508,58.3781,58.4549,62200.0
2013-07-05 09:30:00,61.0,61.16,60.68,61.14,45200.0,58.5124,58.6659,58.2055,58.6467,45200.0
2013-07-05 10:00:00,61.13,61.21,60.72,60.76,38200.0,58.6371,58.7139,58.2438,58.2822,38200.0
2013-07-05 10:30:00,60.77,60.79,60.48,60.62,77000.0,58.2918,58.311,58.0136,58.1479,77000.0
2013-07-05 11:00:00,60.65,60.72,60.53,60.55,32200.0,58.1767,58.2438,58.0616,58.0808,32200.0
2013-07-05 11:30:00,60.55,60.72,60.53,60.7,26800.0,58.0808,58.2438,58.0616,58.2247,26800.0
2013-07-05 12:00:00,60.71,60.93,60.71,60.93,12300.0,58.2343,58.4453,58.2343,58.4453,12300.0
2013-07-05 12:30:00,60.92,61.04,60.91,60.95,14600.0,58.4357,58.5508,58.4261,58.4645,14600.0
2013-07-05 13:00:00,60.93,60.96,60.66,60.66,27300.0,58.4453,58.4741,58.1863,58.1863,27300.0
2013-07-05 13:30:00,60.68,60.79,60.64,60.77,17400.0,58.2055,58.311,58.1671,58.2918,17400.0
2013-07-05 14:00:00,60.78,60.98,60.77,60.94,19600.0,58.3014,58.4932,58.2918,58.4549,19600.0
2013-07-05 14:30:00,60.94,60.96,60.77,60.8,30400.0,58.4549,58.4741,58.2918,58.3206,30400.0
2013-07-05 15:00:00,60.8,60.86,60.72,60.79,37400.0,58.3206,58.3781,58.2438,58.311,37400.0
2013-07-05 15:30:00,60.8,61.25,60.7,61.23,117900.0,58.3206,58.7522,58.2247,58.733,117900.0
2013-07-08 09:30:00,61.33,61.62,61.33,61.48,33400.0,58.829,59.1071,58.829,58.9729,33400.0
2013-07-08 10:00:00,61.49,61.62,61.47,61.49,30900.0,58.9824,59.1071,58.9633,58.9824,30900.0
2013-07-08 10:30:00,61.5,61.53,61.48,61.52,24300.0,58.992,59.0208,58.9729,59.0112,24300.0
2013-07-08 11:00:00,61.52,61.54,61.48,61.51,30700.0,59.0112,59.0304,58.9729,59.0016,30700.0
2013-07-08 11:30:00,61.51,61.51,61.46,61.49,41700.0,59.0016,59.0016,58.9537,58.9824,41700.0
2013-07-08 12:00:00,61.48,61.55,61.48,61.51,55700.0,58.9729,59.04,58.9729,59.0016,55700.0
2013-07-08 12:30:00,61.52,61.54,61.48,61.5,16400.0,59.0112,59.0304,58.9729,58.992,16400.0
2013-07-08 13:00:00,61.5,61.52,61.44,61.5,42200.0,58.992,59.0112,58.9345,58.992,42200.0
2013-07-08 13:30:00,61.45,61.63,61.45,61.63,23300.0,58.9441,59.1167,58.9441,59.1167,23300.0
2013-07-08 14:00:00,61.63,61.63,61.5,61.5,16700.0,59.1167,59.1167,58.992,58.992,16700.0
2013-07-08 14:30:00,61.5,61.54,61.48,61.52,25500.0,58.992,59.0304,58.9729,59.0112,25500.0
2013-07-08 15:00:00,61.5,61.53,61.48,61.48,65300.0,58.992,59.0208,58.9729,58.9729,65300.0
2013-07-08 15:30:00,61.48,61.56,61.39,61.56,149600.0,58.9729,59.0496,58.8865,59.0496,149600.0
2013-07-09 09:30:00,61.9,62.0,61.48,61.54,51100.0,59.3757,59.4716,58.9729,59.0304,51100.0
2013-07-09 10:00:00,61.45,61.57,61.45,61.5,44500.0,58.9441,59.0592,58.9441,58.992,44500.0
2013-07-09 10:30:00,61.48,61.55,61.48,61.5,29400.0,58.9729,59.04,58.9729,58.992,29400.0
2013-07-09 11:00:00,61.51,61.54,61.48,61.53,34300.0,59.0016,59.0304,58.9729,59.0208,34300.0
2013-07-09 11:30:00,61.53,61.57,61.49,61.5,16700.0,59.0208,59.0592,58.9824,58.992,16700.0
2013-07-09 12:00:00,61.5,61.54,61.48,61.51,25200.0,58.992,59.0304,58.9729,59.0016,25200.0
2013-07-09 12:30:00,61.5,61.57,61.49,61.53,20500.0,58.992,59.0592,58.9824,59.0208,20500.0
2013-07-09 13:00:00,61.53,61.55,61.43,61.43,79700.0,59.0208,59.04,58.9249,58.9249,79700.0
2013-07-09 13:30:00,61.42,61.51,61.39,61.5,75400.0,58.9153,59.0016,58.8865,58.992,75400.0
2013-07-09 14:00:00,61.49,61.54,61.45,61.5,31800.0,58.9824,59.0304,58.9441,58.992,31800.0
2013-07-09 14:30:00,61.5,61.53,61.44,61.46,54800.0,58.992,59.0208,58.9345,58.9537,54800.0
2013-07-09 15:00:00,61.45,61.5,61.45,61.48,51500.0,58.9441,58.992,58.9441,58.9729,51500.0
2013-07-09 15:30:00,61.48,61.56,61.46,61.49,110100.0,58.9729,59.0496,58.9537,58.9824,110100.0
2013-07-10 09:30:00,61.39,61.76,61.19,61.45,29200.0,58.8865,59.2414,58.6947,58.9441,29200.0
2013-07-10 10:00:00,61.44,61.62,61.25,61.28,34700.0,58.9345,59.1071,58.7522,58.781,34700.0
2013-07-10 10:30:00,61.28,61.46,61.23,61.34,104400.0,58.781,58.9537,58.733,58.8386,104400.0
2013-07-10 11:00:00,61.33,61.43,61.27,61.4,19800.0,58.829,58.9249,58.7714,58.8961,19800.0
2013-07-10 11:30:00,61.42,61.5,61.28,61.29,49700.0,58.9153,58.992,58.781,58.7906,49700.0
2013-07-10 12:00:00,61.29,61.45,61.29,61.33,22900.0,58.7906,58.9441,58.7906,58.829,22900.0
2013-07-10 12:30:00,61.31,61.39,61.28,61.35,29500.0,58.8098,58.8865,58.781,58.8482,29500.0
2013-07-10 13:00:00,61.35,61.47,61.34,61.43,18400.0,58.8482,58.9633,58.8386,58.9249,18400.0
2013-07-10 13:30:00,61.45,61.56,61.43,61.5,20500.0,58.9441,59.0496,58.9249,58.992,20500.0
2013-07-10 14:00:00,61.52,61.71,61.44,61.51,30700.0,59.0112,59.1935,58.9345,59.0016,30700.0
2013-07-10 14:30:00,61.49,61.62,61.45,61.55,24100.0,58.9824,59.1071,58.9441,59.04,24100.0
2013-07-10 15:00:00,61.57,61.9,61.51,61.81,43000.0,59.0592,59.3757,59.0016,59.2894,43000.0
2013-07-10 15:30:00,61.81,61.83,61.63,61.68,106200.0,59.2894,59.3086,59.1167,59.1647,106200.0
2013-07-11 09:30:00,62.0,62.34,61.84,62.12,77600.0,59.4716,59.7978,59.3182,59.5868,77600.0
2013-07-11 10:00:00,62.14,62.4,62.09,62.4,44600.0,59.6059,59.8553,59.558,59.8553,44600.0
2013-07-11 10:30:00,62.4,62.43,62.23,62.41,16100.0,59.8553,59.8841,59.6923,59.8649,16100.0
2013-07-11 11:00:00,62.43,62.46,62.29,62.38,18900.0,59.8841,59.9129,59.7498,59.8361,18900.0
2013-07-11 11:30:00,62.42,62.42,62.32,62.35,19600.0,59.8745,59.8745,59.7786,59.8074,19600.0
2013-07-11 12:00:00,62.35,62.43,62.35,62.38,23000.0,59.8074,59.8841,59.8074,59.8361,23000.0
2013-07-11 12:30:00,62.4,62.5,62.36,62.44,21300.0,59.8553,59.9513,59.817,59.8937,21300.0
2013-07-11 13:00:00,62.44,62.46,62.38,62.44,13000.0,59.8937,59.9129,59.8361,59.8937,13000.0
2013-07-11 13:30:00,62.44,62.48,62.37,62.47,18600.0,59.8937,59.9321,59.8266,59.9225,18600.0
2013-07-11 14:00:00,62.47,62.6,62.44,62.59,39400.0,59.9225,60.0472,59.8937,60.0376,39400.0
2013-07-11 14:30:00,62.58,62.69,62.54,62.55,28600.0,60.028,60.1335,59.9896,59.9992,28600.0
2013-07-11 15:00:00,62.55,62.6,62.5,62.59,20800.0,59.9992,60.0472,59.9513,60.0376,20800.0
2013-07-11 15:30:00,62.57,62.65,62.48,62.64,63400.0,60.0184,60.0951,59.9321,60.0855,63400.0
2013-07-12 09:30:00,63.12,63.45,62.76,63.02,71000.0,60.546,60.8625,60.2007,60.45,71000.0
2013-07-12 10:00:00,63.0,63.14,62.8,62.95,37800.0,60.4309,60.5652,60.239,60.3829,37800.0
2013-07-12 10:30:00,62.98,63.13,62.91,63.12,67200.0,60.4117,60.5556,60.3445,60.546,67200.0
2013-07-12 11:00:00,63.11,63.17,63.09,63.1,15800.0,60.5364,60.5939,60.5172,60.5268,15800.0
2013-07-12 11:30:00,63.11,63.12,63.01,63.06,12100.0,60.5364,60.546,60.4405,60.4884,12100.0
2013-07-12 12:00:00,63.06,63.22,63.05,63.17,22600.0,60.4884,60.6419,60.4788,60.5939,22600.0
2013-07-12 12:30:00,63.17,63.27,63.06,63.25,24500.0,60.5939,60.6899,60.4884,60.6707,24500.0
2013-07-12 13:00:00,63.25,63.29,63.08,63.29,37300.0,60.6707,60.709,60.5076,60.709,37300.0
2013-07-12 13:30:00,63.29,63.37,63.27,63.33,41500.0,60.709,60.7858,60.6899,60.7474,41500.0
2013-07-12 14:00:00,63.33,63.34,63.15,63.17,60500.0,60.7474,60.757,60.5747,60.5939,60500.0
2013-07-12 14:30:00,63.16,63.17,63.02,63.04,52700.0,60.5843,60.5939,60.45,60.4692,52700.0
2013-07-12 15:00:00,63.05,63.08,62.96,63.07,54900.0,60.4788,60.5076,60.3925,60.498,54900.0
2013-07-12 15:30:00,63.09,63.29,63.04,63.24,160400.0,60.5172,60.709,60.4692,60.6611,160400.0
2013-07-15 09:30:00,63.12,63.42,62.97,63.01,28200.0,60.546,60.8337,60.4021,60.4405,28200.0
2013-07-15 10:00:00,63.02,63.13,62.9,62.97,46700.0,60.45,60.5556,60.3349,60.4021,46700.0
2013-07-15 10:30:00,62.94,62.96,62.84,62.84,6000.0,60.3733,60.3925,60.2774,60.2774,6000.0
2013-07-15 11:00:00,62.86,62.89,62.59,62.59,30200.0,60.2966,60.3254,60.0376,60.0376,30200.0
2013-07-15 11:30:00,62.6,62.6,62.45,62.57,65500.0,60.0472,60.0472,59.9033,60.0184,65500.0
2013-07-15 12:00:00,62.57,62.64,62.55,62.64,6900.0,60.0184,60.0855,59.9992,60.0855,6900.0
2013-07-15 12:30:00,62.64,62.67,62.6,62.63,12900.0,60.0855,60.1143,60.0472,60.076,12900.0
2013-07-15 13:00:00,62.63,62.64,62.61,62.61,10000.0,60.076,60.0855,60.0568,60.0568,10000.0
2013-07-15 13:30:00,62.61,62.63,62.56,62.63,13000.0,60.0568,60.076,60.0088,60.076,13000.0
2013-07-15 14:00:00,62.63,62.74,62.61,62.74,22500.0,60.076,60.1815,60.0568,60.1815,22500.0
2013-07-15 14:30:00,62.72,62.77,62.68,62.73,30300.0,60.1623,60.2102,60.1239,60.1719,30300.0
2013-07-15 15:00:00,62.71,62.76,62.65,62.76,34200.0,60.1527,60.2007,60.0951,60.2007,34200.0
2013-07-15 15:30:00,62.76,62.89,62.76,62.87,65800.0,60.2007,60.3254,60.2007,60.3062,65800.0
2013-07-16 09:30:00,62.81,62.88,62.42,62.48,20100.0,60.2486,60.3158,59.8745,59.9321,20100.0
2013-07-16 10:00:00,62.49,62.53,62.42,62.46,20400.0,59.9417,59.98,59.8745,59.9129,20400.0
2013-07-16 10:30:00,62.48,62.53,62.28,62.32,14100.0,59.9321,59.98,59.7402,59.7786,14100.0
2013-07-16 11:00:00,62.33,62.4,62.3,62.35,20300.0,59.7882,59.8553,59.7594,59.8074,20300.0
2013-07-16 11:30:00,62.36,62.5,62.34,62.4,49200.0,59.817,59.9513,59.7978,59.8553,49200.0
2013-07-16 12:00:00,62.38,62.5,62.29,62.42,38000.0,59.8361,59.9513,59.7498,59.8745,38000.0
2013-07-16 12:30:00,62.41,62.41,62.19,62.19,17000.0,59.8649,59.8649,59.6539,59.6539,17000.0
2013-07-16 13:00:00,62.19,62.19,61.94,62.02,39800.0,59.6539,59.6539,59.4141,59.4908,39800.0
2013-07-16 13:30:00,62.02,62.14,62.0,62.13,36700.0,59.4908,59.6059,59.4716,59.5963,36700.0
2013-07-16 14:00:00,62.13,62.22,62.05,62.18,34400.0,59.5963,59.6827,59.5196,59.6443,34400.0
2013-07-16 14:30:00,62.18,62.18,62.02,62.04,45800.0,59.6443,59.6443,59.4908,59.51,45800.0
2013-07-16 15:00:00,62.04,62.06,61.91,61.95,64300.0,59.51,59.5292,59.3853,59.4237,64300.0
2013-07-16 15:30:00,61.95,62.11,61.94,62.09,89000.0,59.4237,59.5772,59.4141,59.558,89000.0
2013-07-17 09:30:00,62.34,62.34,62.04,62.05,29700.0,59.7978,59.7978,59.51,59.5196,29700.0
2013-07-17 10:00:00,62.05,62.09,61.98,62.06,23700.0,59.5196,59.558,59.4525,59.5292,23700.0
2013-07-17 10:30:00,62.05,62.13,61.97,61.98,24800.0,59.5196,59.5963,59.4429,59.4525,24800.0
2013-07-17 11:00:00,62.01,62.02,61.94,61.95,10000.0,59.4812,59.4908,59.4141,59.4237,10000.0
2013-07-17 11:30:00,61.93,61.97,61.86,61.96,9300.0,59.4045,59.4429,59.3374,59.4333,9300.0
2013-07-17 12:00:00,61.97,62.05,61.92,62.02,20500.0,59.4429,59.5196,59.3949,59.4908,20500.0
2013-07-17 12:30:00,62.01,62.02,61.93,61.93,14700.0,59.4812,59.4908,59.4045,59.4045,14700.0
2013-07-17 13:00:00,61.93,61.94,61.84,61.88,16000.0,59.4045,59.4141,59.3182,59.3565,16000.0
2013-07-17 13:30:00,61.87,61.89,61.84,61.89,22600.0,59.3469,59.3661,59.3182,59.3661,22600.0
2013-07-17 14:00:00,61.89,62.0,61.89,61.98,9300.0,59.3661,59.4716,59.3661,59.4525,9300.0
2013-07-17 14:30:00,61.96,61.97,61.85,61.86,16000.0,59.4333,59.4429,59.3278,59.3374,16000.0
2013-07-17 15:00:00,61.84,61.84,61.8,61.8,21000.0,59.3182,59.3182,59.2798,59.2798,21000.0
2013-07-17 15:30:00,61.81,61.82,61.73,61.75,52100.0,59.2894,59.299,59.2127,59.2318,52100.0
2013-07-18 09:30:00,61.75,61.88,61.69,61.81,31600.0,59.2318,59.3565,59.1743,59.2894,31600.0
2013-07-18 10:00:00,61.82,62.03,61.75,62.02,53100.0,59.299,59.5004,59.2318,59.4908,53100.0
2013-07-18 10:30:00,62.01,62.06,62.0,62.02,28400.0,59.4812,59.5292,59.4716,59.4908,28400.0
2013-07-18 11:00:00,62.04,62.11,62.03,62.05,18400.0,59.51,59.5772,59.5004,59.5196,18400.0
2013-07-18 11:30:00,62.06,62.1,61.9,61.9,22100.0,59.5292,59.5676,59.3757,59.3757,22100.0
2013-07-18 12:00:00,61.94,61.97,61.86,61.9,12400.0,59.4141,59.4429,59.3374,59.3757,12400.0
2013-07-18 12:30:00,61.92,61.94,61.75,61.79,16800.0,59.3949,59.4141,59.2318,59.2702,16800.0
2013-07-18 13:00:00,61.8,61.87,61.77,61.86,11400.0,59.2798,59.3469,59.251,59.3374,11400.0
2013-07-18 13:30:00,61.84,61.95,61.82,61.95,13200.0,59.3182,59.4237,59.299,59.4237,13200.0
2013-07-18 14:00:00,61.93,62.07,61.9,62.01,18000.0,59.4045,59.5388,59.3757,59.4812,18000.0
2013-07-18 14:30:00,62.01,62.01,61.93,61.95,35200.0,59.4812,59.4812,59.4045,59.4237,35200.0
2013-07-18 15:00:00,61.95,62.0,61.92,62.0,23800.0,59.4237,59.4716,59.3949,59.4716,23800.0
2013-07-18 15:30:00,62.0,62.0,61.72,61.75,100600.0,59.4716,59.4716,59.2031,59.2318,100600.0
2013-07-19 09:30:00,61.75,62.59,61.46,62.18,83100.0,59.2318,60.0376,58.9537,59.6443,83100.0
2013-07-19 10:00:00,62.17,62.2,61.9,62.03,13200.0,59.6347,59.6635,59.3757,59.5004,13200.0
2013-07-19 10:30:00,62.06,62.11,61.96,61.96,25700.0,59.5292,59.5772,59.4333,59.4333,25700.0
2013-07-19 11:00:00,61.97,62.0,61.9,61.95,13200.0,59.4429,59.4716,59.3757,59.4237,13200.0
2013-07-19 11:30:00,61.94,61.94,61.54,61.56,19600.0,59.4141,59.4141,59.0304,59.0496,19600.0
2013-07-19 12:00:00,61.56,61.61,61.51,61.6,16500.0,59.0496,59.0975,59.0016,59.088,16500.0
2013-07-19 12:30:00,61.57,61.6,61.56,61.58,8900.0,59.0592,59.088,59.0496,59.0688,8900.0
2013-07-19 13:00:00,61.58,61.66,61.57,61.61,11200.0,59.0688,59.1455,59.0592,59.0975,11200.0
2013-07-19 13:30:00,61.61,61.63,61.55,61.59,200700.0,59.0975,59.1167,59.04,59.0784,200700.0
2013-07-19 14:00:00,61.6,61.62,61.55,61.62,163200.0,59.088,59.1071,59.04,59.1071,163200.0
2013-07-19 14:30:00,61.61,61.7,61.6,61.67,17800.0,59.0975,59.1839,59.088,59.1551,17800.0
2013-07-19 15:00:00,61.68,61.69,61.62,61.64,23500.0,59.1647,59.1743,59.1071,59.1263,23500.0
2013-07-19 15:30:00,61.64,61.87,61.64,61.87,66900.0,59.1263,59.3469,59.1263,59.3469,66900.0
2013-07-22 09:30:00,62.37,62.37,61.54,61.67,49100.0,59.8266,59.8266,59.0304,59.1551,49100.0
2013-07-22 10:00:00,61.66,62.01,61.66,61.68,18100.0,59.1455,59.4812,59.1455,59.1647,18100.0
2013-07-22 10:30:00,61.66,61.86,61.59,61.78,127900.0,59.1455,59.3374,59.0784,59.2606,127900.0
2013-07-22 11:00:00,61.78,62.07,61.77,62.0,74600.0,59.2606,59.5388,59.251,59.4716,74600.0
2013-07-22 11:30:00,62.0,62.03,61.8,61.84,12700.0,59.4716,59.5004,59.2798,59.3182,12700.0
2013-07-22 12:00:00,61.83,61.91,61.8,61.8,12400.0,59.3086,59.3853,59.2798,59.2798,12400.0
2013-07-22 12:30:00,61.8,61.9,61.79,61.89,15600.0,59.2798,59.3757,59.2702,59.3661,15600.0
2013-07-22 13:00:00,61.88,61.89,61.79,61.83,10100.0,59.3565,59.3661,59.2702,59.3086,10100.0
2013-07-22 13:30:00,61.82,61.88,61.73,61.88,18800.0,59.299,59.3565,59.2127,59.3565,18800.0
2013-07-22 14:00:00,61.87,61.98,61.85,61.91,17100.0,59.3469,59.4525,59.3278,59.3853,17100.0
2013-07-22 14:30:00,61.89,61.99,61.85,61.98,31500.0,59.3661,59.4621,59.3278,59.4525,31500.0
2013-07-22 15:00:00,61.99,62.0,61.83,61.89,17900.0,59.4621,59.4716,59.3086,59.3661,17900.0
2013-07-22 15:30:00,61.88,62.05,61.86,62.03,89100.0,59.3565,59.5196,59.3374,59.5004,89100.0
2013-07-23 09:30:00,61.97,62.28,61.8,61.82,22300.0,59.4429,59.7402,59.2798,59.299,22300.0
2013-07-23 10:00:00,61.86,61.91,61.49,61.52,51400.0,59.3374,59.3853,58.9824,59.0112,51400.0
2013-07-23 10:30:00,61.5,61.55,61.41,61.44,29900.0,58.992,59.04,58.9057,58.9345,29900.0
2013-07-23 11:00:00,61.47,61.63,61.45,61.63,21400.0,58.9633,59.1167,58.9441,59.1167,21400.0
2013-07-23 11:30:00,61.61,61.74,61.55,61.55,31200.0,59.0975,59.2222,59.04,59.04,31200.0
2013-07-23 12:00:00,61.54,61.62,61.46,61.55,13000.0,59.0304,59.1071,58.9537,59.04,13000.0
2013-07-23 12:30:00,61.55,61.62,61.52,61.62,10100.0,59.04,59.1071,59.0112,59.1071,10100.0
2013-07-23 13:00:00,61.59,61.7,61.59,61.65,6400.0,59.0784,59.1839,59.0784,59.1359,6400.0
2013-07-23 13:30:00,61.66,61.69,61.62,61.65,13800.0,59.1455,59.1743,59.1071,59.1359,13800.0
2013-07-23 14:00:00,61.67,61.75,61.61,61.71,16000.0,59.1551,59.2318,59.0975,59.1935,16000.0
2013-07-23 14:30:00,61.7,61.84,61.7,61.82,15100.0,59.1839,59.3182,59.1839,59.299,15100.0
2013-07-23 15:00:00,61.81,61.91,61.8,61.9,27600.0,59.2894,59.3853,59.2798,59.3757,27600.0
2013-07-23 15:30:00,61.91,61.96,61.61,61.68,71500.0,59.3853,59.4333,59.0975,59.1647,71500.0
2013-07-24 09:30:00,61.9,62.5,61.84,62.11,37600.0,59.3757,59.9513,59.3182,59.5772,37600.0
2013-07-24 10:00:00,62.08,62.08,61.82,61.96,48000.0,59.5484,59.5484,59.299,59.4333,48000.0
2013-07-24 10:30:00,62.0,62.03,61.81,61.82,21400.0,59.4716,59.5004,59.2894,59.299,21400.0
2013-07-24 11:00:00,61.8,62.02,61.78,62.02,25900.0,59.2798,59.4908,59.2606,59.4908,25900.0
2013-07-24 11:30:00,62.02,62.06,61.84,61.84,27200.0,59.4908,59.5292,59.3182,59.3182,27200.0
2013-07-24 12:00:00,61.86,61.9,61.65,61.65,6400.0,59.3374,59.3757,59.1359,59.1359,6400.0
2013-07-24 12:30:00,61.68,61.68,61.53,61.53,10200.0,59.1647,59.1647,59.0208,59.0208,10200.0
2013-07-24 13:00:00,61.56,61.61,61.43,61.49,15200.0,59.0496,59.0975,58.9249,58.9824,15200.0
2013-07-24 13:30:00,61.47,61.54,61.41,61.54,11100.0,58.9633,59.0304,58.9057,59.0304,11100.0
2013-07-24 14:00:00,61.55,61.6,61.51,61.53,43500.0,59.04,59.088,59.0016,59.0208,43500.0
2013-07-24 14:30:00,61.54,61.7,61.5,61.68,21000.0,59.0304,59.1839,58.992,59.1647,21000.0
2013-07-24 15:00:00,61.68,61.81,61.57,61.8,36500.0,59.1647,59.2894,59.0592,59.2798,36500.0
2013-07-24 15:30:00,61.79,61.79,61.55,61.56,101200.0,59.2702,59.2702,59.04,59.0496,101200.0
2013-07-25 09:30:00,61.35,61.99,61.35,61.93,23400.0,58.8482,59.4621,58.8482,59.4045,23400.0
2013-07-25 10:00:00,61.94,62.17,61.9,62.11,45000.0,59.4141,59.6347,59.3757,59.5772,45000.0
2013-07-25 10:30:00,62.13,62.14,61.74,62.0,38500.0,59.5963,59.6059,59.2222,59.4716,38500.0
2013-07-25 11:00:00,61.99,61.99,61.58,61.6,23700.0,59.4621,59.4621,59.0688,59.088,23700.0
2013-07-25 11:30:00,61.58,61.68,61.51,61.66,21400.0,59.0688,59.1647,59.0016,59.1455,21400.0
2013-07-25 12:00:00,61.67,62.05,61.59,62.05,136600.0,59.1551,59.5196,59.0784,59.5196,136600.0
2013-07-25 12:30:00,62.05,62.22,61.94,61.94,13400.0,59.5196,59.6827,59.4141,59.4141,13400.0
2013-07-25 13:00:00,61.98,62.0,61.77,61.81,15800.0,59.4525,59.4716,59.251,59.2894,15800.0
2013-07-25 13:30:00,61.85,61.97,61.85,61.92,10500.0,59.3278,59.4429,59.3278,59.3949,10500.0
2013-07-25 14:00:00,61.9,62.07,61.9,61.96,17900.0,59.3757,59.5388,59.3757,59.4333,17900.0
2013-07-25 14:30:00,61.95,61.98,61.73,61.73,21400.0,59.4237,59.4525,59.2127,59.2127,21400.0
2013-07-25 15:00:00,61.75,61.89,61.73,61.76,17300.0,59.2318,59.3661,59.2127,59.2414,17300.0
2013-07-25 15:30:00,61.76,61.8,61.68,61.7,55200.0,59.2414,59.2798,59.1647,59.1839,55200.0
2013-07-26 09:30:00,61.25,61.83,60.67,61.8,31300.0,58.7522,59.3086,58.1959,59.2798,31300.0
2013-07-26 10:00:00,61.8,61.86,61.45,61.45,15800.0,59.2798,59.3374,58.9441,58.9441,15800.0
2013-07-26 10:30:00,61.44,61.51,61.15,61.15,13600.0,58.9345,59.0016,58.6563,58.6563,13600.0
2013-07-26 11:00:00,61.15,61.38,61.13,61.34,31600.0,58.6563,58.8769,58.6371,58.8386,31600.0
2013-07-26 11:30:00,61.35,61.44,61.29,61.37,34100.0,58.8482,58.9345,58.7906,58.8673,34100.0
2013-07-26 12:00:00,61.41,61.48,61.34,61.41,7700.0,58.9057,58.9729,58.8386,58.9057,7700.0
2013-07-26 12:30:00,61.42,61.52,61.42,61.46,12300.0,58.9153,59.0112,58.9153,58.9537,12300.0
2013-07-26 13:00:00,61.42,61.54,61.38,61.53,12700.0,58.9153,59.0304,58.8769,59.0208,12700.0
2013-07-26 13:30:00,61.53,61.57,61.46,61.46,9600.0,59.0208,59.0592,58.9537,58.9537,9600.0
2013-07-26 14:00:00,61.43,61.5,61.37,61.37,14200.0,58.9249,58.992,58.8673,58.8673,14200.0
2013-07-26 14:30:00,61.36,61.42,61.3,61.38,28700.0,58.8577,58.9153,58.8002,58.8769,28700.0
2013-07-26 15:00:00,61.37,61.49,61.35,61.48,17700.0,58.8673,58.9824,58.8482,58.9729,17700.0
2013-07-26 15:30:00,61.48,61.51,61.42,61.48,41800.0,58.9729,59.0016,58.9153,58.9729,41800.0
2013-07-29 09:30:00,61.31,61.61,61.26,61.6,30900.0,58.8098,59.0975,58.7618,59.088,30900.0
2013-07-29 10:00:00,61.6,61.62,61.38,61.55,40700.0,59.088,59.1071,58.8769,59.04,40700.0
2013-07-29 10:30:00,61.57,61.64,61.49,61.49,16900.0,59.0592,59.1263,58.9824,58.9824,16900.0
2013-07-29 11:00:00,61.51,61.54,61.4,61.46,29900.0,59.0016,59.0304,58.8961,58.9537,29900.0
2013-07-29 11:30:00,61.45,61.52,61.42,61.47,7800.0,58.9441,59.0112,58.9153,58.9633,7800.0
2013-07-29 12:00:00,61.5,61.55,61.46,61.54,27100.0,58.992,59.04,58.9537,59.0304,27100.0
2013-07-29 12:30:00,61.52,61.53,61.38,61.41,18100.0,59.0112,59.0208,58.8769,58.9057,18100.0
2013-07-29 13:00:00,61.4,61.51,61.36,61.4,31300.0,58.8961,59.0016,58.8577,58.8961,31300.0
2013-07-29 13:30:00,61.39,61.42,61.34,61.37,11500.0,58.8865,58.9153,58.8386,58.8673,11500.0
2013-07-29 14:00:00,61.36,61.44,61.34,61.36,16900.0,58.8577,58.9345,58.8386,58.8577,16900.0
2013-07-29 14:30:00,61.35,61.39,61.29,61.3,18600.0,58.8482,58.8865,58.7906,58.8002,18600.0
2013-07-29 15:00:00,61.3,61.33,61.23,61.26,8600.0,58.8002,58.829,58.733,58.7618,8600.0
2013-07-29 15:30:00,61.28,61.28,61.14,61.21,52400.0,58.781,58.781,58.6467,58.7139,52400.0
2013-07-30 09:30:00,61.12,61.31,61.02,61.13,237200.0,58.6275,58.8098,58.5316,58.6371,237200.0
2013-07-30 10:00:00,61.15,61.2,61.02,61.09,52200.0,58.6563,58.7043,58.5316,58.5988,52200.0
2013-07-30 10:30:00,61.1,61.13,60.79,60.88,45900.0,58.6083,58.6371,58.311,58.3973,45900.0
2013-07-30 11:00:00,60.88,61.01,60.76,60.95,40000.0,58.3973,58.522,58.2822,58.4645,40000.0
2013-07-30 11:30:00,60.96,61.08,60.81,60.81,66000.0,58.4741,58.5892,58.3302,58.3302,66000.0
2013-07-30 12:00:00,60.79,61.23,60.76,61.03,23300.0,58.311,58.733,58.2822,58.5412,23300.0
2013-07-30 12:30:00,61.07,61.3,61.07,61.15,19400.0,58.5796,58.8002,58.5796,58.6563,19400.0
2013-07-30 13:00:00,61.15,61.17,60.84,60.95,32700.0,58.6563,58.6755,58.3589,58.4645,32700.0
2013-07-30 13:30:00,60.93,61.08,60.88,61.07,49800.0,58.4453,58.5892,58.3973,58.5796,49800.0
2013-07-30 14:00:00,61.05,61.05,60.87,60.94,47700.0,58.5604,58.5604,58.3877,58.4549,47700.0
2013-07-30 14:30:00,60.94,60.98,60.67,60.81,94400.0,58.4549,58.4932,58.1959,58.3302,94400.0
2013-07-30 15:00:00,60.82,61.1,60.82,61.01,81100.0,58.3398,58.6083,58.3398,58.522,81100.0
2013-07-30 15:30:00,61.03,61.09,60.85,60.85,162600.0,58.5412,58.5988,58.3685,58.3685,162600.0
2013-07-31 09:30:00,64.4,65.0,62.9,63.8,376800.0,61.7738,62.3493,60.3349,61.1982,376800.0
2013-07-31 10:00:00,63.8,63.86,62.84,63.34,150700.0,61.1982,61.2558,60.2774,60.757,150700.0
2013-07-31 10:30:00,63.34,63.5,62.86,63.37,120800.0,60.757,60.9105,60.2966,60.7858,120800.0
2013-07-31 11:00:00,63.37,63.71,63.33,63.67,115700.0,60.7858,61.1119,60.7474,61.0735,115700.0
2013-07-31 11:30:00,63.64,64.42,63.62,63.98,151600.0,61.0448,61.793,61.0256,61.3709,151600.0
2013-07-31 12:00:00,63.97,64.31,63.93,64.19,70700.0,61.3613,61.6874,61.3229,61.5723,70700.0
2013-07-31 12:30:00,64.19,64.5,64.07,64.47,56000.0,61.5723,61.8697,61.4572,61.8409,56000.0
2013-07-31 13:00:00,64.47,64.83,64.2,64.76,109400.0,61.8409,62.1862,61.5819,62.1191,109400.0
2013-07-31 13:30:00,64.72,64.72,64.24,64.36,45100.0,62.0807,62.0807,61.6203,61.7354,45100.0
2013-07-31 14:00:00,64.39,65.59,64.38,65.03,148100.0,61.7642,62.9152,61.7546,62.3781,148100.0
2013-07-31 14:30:00,65.0,65.15,64.74,65.14,86000.0,62.3493,62.4932,62.0999,62.4836,86000.0
2013-07-31 15:00:00,65.13,65.16,64.8,64.89,155900.0,62.474,62.5028,62.1575,62.2438,155900.0
2013-07-31 15:30:00,64.89,64.91,64.08,64.37,350800.0,62.2438,62.263,61.4668,61.745,350800.0
2013-08-01 09:30:00,64.52,64.99,64.43,64.82,63000.0,61.8889,62.3397,61.8025,62.1766,63000.0
2013-08-01 10:00:00,64.77,64.82,64.55,64.58,123200.0,62.1287,62.1766,61.9177,61.9464,123200.0
2013-08-01 10:30:00,64.55,64.57,64.21,64.4,225200.0,61.9177,61.9368,61.5915,61.7738,225200.0
2013-08-01 11:00:00,64.39,64.6,64.39,64.58,43000.0,61.7642,61.9656,61.7642,61.9464,43000.0
2013-08-01 11:30:00,64.58,64.67,64.43,64.43,40200.0,61.9464,62.0328,61.8025,61.8025,40200.0
2013-08-01 12:00:00,64.43,64.5,64.26,64.43,62300.0,61.8025,61.8697,61.6395,61.8025,62300.0
2013-08-01 12:30:00,64.42,64.52,64.4,64.46,24800.0,61.793,61.8889,61.7738,61.8313,24800.0
2013-08-01 13:00:00,64.48,64.49,64.3,64.31,21700.0,61.8505,61.8601,61.6779,61.6874,21700.0
2013-08-01 13:30:00,64.3,64.32,64.16,64.31,130500.0,61.6779,61.697,61.5436,61.6874,130500.0
2013-08-01 14:00:00,64.3,64.62,64.3,64.5,93600.0,61.6779,61.9848,61.6779,61.8697,93600.0
2013-08-01 14:30:00,64.5,64.52,64.38,64.45,47000.0,61.8697,61.8889,61.7546,61.8217,47000.0
2013-08-01 15:00:00,64.47,64.71,64.45,64.7,121400.0,61.8409,62.0711,61.8217,62.0615,121400.0
2013-08-01 15:30:00,64.69,64.69,64.43,64.45,405900.0,62.0519,62.0519,61.8025,61.8217,405900.0
2013-08-02 09:30:00,64.64,65.06,64.26,64.71,87300.0,62.004,62.4069,61.6395,62.0711,87300.0
2013-08-02 10:00:00,64.7,64.8,64.49,64.5,173700.0,62.0615,62.1575,61.8601,61.8697,173700.0
2013-08-02 10:30:00,64.47,64.48,64.08,64.1,31500.0,61.8409,61.8505,61.4668,61.486,31500.0
2013-08-02 11:00:00,64.12,64.51,64.11,64.45,29400.0,61.5052,61.8793,61.4956,61.8217,29400.0
2013-08-02 11:30:00,64.46,64.5,64.39,64.44,28700.0,61.8313,61.8697,61.7642,61.8121,28700.0
2013-08-02 12:00:00,64.44,64.49,64.41,64.47,30700.0,61.8121,61.8601,61.7834,61.8409,30700.0
2013-08-02 12:30:00,64.47,64.48,64.38,64.39,30400.0,61.8409,61.8505,61.7546,61.7642,30400.0
2013-08-02 13:00:00,64.38,64.39,64.26,64.38,31400.0,61.7546,61.7642,61.6395,61.7546,31400.0
2013-08-02 13:30:00,64.37,64.37,64.23,64.3,28900.0,61.745,61.745,61.6107,61.6779,28900.0
2013-08-02 14:00:00,64.3,64.3,64.22,64.28,29500.0,61.6779,61.6779,61.6011,61.6587,29500.0
2013-08-02 14:30:00,64.28,64.3,64.14,64.19,30800.0,61.6587,61.6779,61.5244,61.5723,30800.0
2013-08-02 15:00:00,64.19,64.23,64.02,64.23,53100.0,61.5723,61.6107,61.4093,61.6107,53100.0
2013-08-02 15:30:00,64.24,64.35,64.17,64.25,126800.0,61.6203,61.7258,61.5532,61.6299,126800.0
2013-08-05 09:30:00,64.0,64.12,63.67,63.8,50500.0,61.3901,61.5052,61.0735,61.1982,50500.0
2013-08-05 10:00:00,63.78,63.81,63.7,63.73,39200.0,61.1791,61.2078,61.1023,61.1311,39200.0
2013-08-05 10:30:00,63.72,63.85,63.6,63.76,62000.0,61.1215,61.2462,61.0064,61.1599,62000.0
2013-08-05 11:00:00,63.74,63.83,63.62,63.64,55900.0,61.1407,61.227,61.0256,61.0448,55900.0
2013-08-05 11:30:00,63.63,63.66,63.54,63.62,16500.0,61.0352,61.0639,60.9488,61.0256,16500.0
2013-08-05 12:00:00,63.61,63.71,63.58,63.65,57000.0,61.016,61.1119,60.9872,61.0544,57000.0
2013-08-05 12:30:00,63.64,63.66,63.56,63.58,35200.0,61.0448,61.0639,60.968,60.9872,35200.0
2013-08-05 13:00:00,63.59,63.72,63.5,63.72,64200.0,60.9968,61.1215,60.9105,61.1215,64200.0
2013-08-05 13:30:00,63.71,63.89,63.71,63.88,21500.0,61.1119,61.2846,61.1119,61.275,21500.0
2013-08-05 14:00:00,63.85,63.91,63.75,63.82,26000.0,61.2462,61.3038,61.1503,61.2174,26000.0
2013-08-05 14:30:00,63.84,63.96,63.8,63.84,30300.0,61.2366,61.3517,61.1982,61.2366,30300.0
2013-08-05 15:00:00,63.85,63.93,63.74,63.92,47400.0,61.2462,61.3229,61.1407,61.3133,47400.0
2013-08-05 15:30:00,63.9,63.93,63.83,63.92,101800.0,61.2942,61.3229,61.227,61.3133,101800.0
2013-08-06 09:30:00,63.9,63.9,63.61,63.87,17900.0,61.2942,61.2942,61.016,61.2654,17900.0
2013-08-06 10:00:00,63.87,63.91,63.54,63.62,19600.0,61.2654,61.3038,60.9488,61.0256,19600.0
2013-08-06 10:30:00,63.63,63.69,63.45,63.49,64900.0,61.0352,61.0927,60.8625,60.9009,64900.0
2013-08-06 11:00:00,63.49,63.57,63.37,63.56,105800.0,60.9009,60.9776,60.7858,60.968,105800.0
2013-08-06 11:30:00,63.57,63.68,63.43,63.65,80600.0,60.9776,61.0831,60.8433,61.0544,80600.0
2013-08-06 12:00:00,63.66,63.7,63.58,63.64,31100.0,61.0639,61.1023,60.9872,61.0448,31100.0
2013-08-06 12:30:00,63.63,63.73,63.61,63.66,14800.0,61.0352,61.1311,61.016,61.0639,14800.0
2013-08-06 13:00:00,63.66,63.67,63.59,63.64,10300.0,61.0639,61.0735,60.9968,61.0448,10300.0
2013-08-06 13:30:00,63.64,63.66,63.59,63.64,14400.0,61.0448,61.0639,60.9968,61.0448,14400.0
2013-08-06 14:00:00,63.64,63.93,63.62,63.93,26800.0,61.0448,61.3229,61.0256,61.3229,26800.0
2013-08-06 14:30:00,63.93,63.96,63.72,63.75,34000.0,61.3229,61.3517,61.1215,61.1503,34000.0
2013-08-06 15:00:00,63.75,63.77,63.7,63.76,30200.0,61.1503,61.1695,61.1023,61.1599,30200.0
2013-08-06 15:30:00,63.74,63.76,63.53,63.55,88800.0,61.1407,61.1599,60.9393,60.9584,88800.0
2013-08-07 09:30:00,63.5,63.57,63.33,63.4,42400.0,60.9105,60.9776,60.7474,60.8146,42400.0
2013-08-07 10:00:00,63.4,63.42,63.08,63.29,62000.0,60.8146,60.8337,60.5076,60.709,62000.0
2013-08-07 10:30:00,63.28,63.35,63.17,63.23,68900.0,60.6994,60.7666,60.5939,60.6515,68900.0
2013-08-07 11:00:00,63.24,63.4,63.2,63.36,46900.0,60.6611,60.8146,60.6227,60.7762,46900.0
2013-08-07 11:30:00,63.3,63.36,63.14,63.16,49700.0,60.7186,60.7762,60.5652,60.5843,49700.0
2013-08-07 12:00:00,63.16,63.31,63.14,63.21,27800.0,60.5843,60.7282,60.5652,60.6323,27800.0
2013-08-07 12:30:00,63.21,63.34,63.2,63.26,16500.0,60.6323,60.757,60.6227,60.6803,16500.0
2013-08-07 13:00:00,63.28,63.31,63.19,63.23,16200.0,60.6994,60.7282,60.6131,60.6515,16200.0
2013-08-07 13:30:00,63.22,63.31,63.16,63.29,67800.0,60.6419,60.7282,60.5843,60.709,67800.0
2013-08-07 14:00:00,63.3,63.3,63.23,63.27,36700.0,60.7186,60.7186,60.6515,60.6899,36700.0
2013-08-07 14:30:00,63.29,63.3,63.21,63.26,68400.0,60.709,60.7186,60.6323,60.6803,68400.0
2013-08-07 15:00:00,63.27,63.43,63.23,63.3,70200.0,60.6899,60.8433,60.6515,60.7186,70200.0
2013-08-07 15:30:00,63.32,63.36,63.22,63.34,215200.0,60.7378,60.7762,60.6419,60.757,215200.0
2013-08-08 09:30:00,63.66,63.66,62.96,63.1,64800.0,61.0639,61.0639,60.3925,60.5268,64800.0
2013-08-08 10:00:00,63.1,63.26,63.06,63.19,11300.0,60.5268,60.6803,60.4884,60.6131,11300.0
2013-08-08 10:30:00,63.19,63.19,62.84,63.03,30300.0,60.6131,60.6131,60.2774,60.4596,30300.0
2013-08-08 11:00:00,63.03,63.1,62.99,63.07,9600.0,60.4596,60.5268,60.4213,60.498,9600.0
2013-08-08 11:30:00,63.12,63.17,63.07,63.17,5600.0,60.546,60.5939,60.498,60.5939,5600.0
2013-08-08 12:00:00,63.21,63.39,63.18,63.35,7700.0,60.6323,60.805,60.6035,60.7666,7700.0
2013-08-08 12:30:00,63.37,63.41,63.27,63.28,4700.0,60.7858,60.8241,60.6899,60.6994,4700.0
2013-08-08 13:00:00,63.32,63.36,63.22,63.3,3400.0,60.7378,60.7762,60.6419,60.7186,3400.0
2013-08-08 13:30:00,63.29,63.3,63.18,63.21,10000.0,60.709,60.7186,60.6035,60.6323,10000.0
2013-08-08 14:00:00,63.24,63.29,63.21,63.27,9200.0,60.6611,60.709,60.6323,60.6899,9200.0
2013-08-08 14:30:00,63.27,63.27,63.18,63.23,10600.0,60.6899,60.6899,60.6035,60.6515,10600.0
2013-08-08 15:00:00,63.21,63.23,63.11,63.12,28400.0,60.6323,60.6515,60.5364,60.546,28400.0
2013-08-08 15:30:00,63.14,63.31,63.1,63.27,110400.0,60.5652,60.7282,60.5268,60.6899,110400.0
2013-08-09 09:30:00,63.0,63.74,63.0,63.39,20500.0,60.4309,61.1407,60.4309,60.805,20500.0
2013-08-09 10:00:00,63.39,63.41,63.03,63.26,42900.0,60.805,60.8241,60.4596,60.6803,42900.0
2013-08-09 10:30:00,63.3,63.44,63.05,63.07,12600.0,60.7186,60.8529,60.4788,60.498,12600.0
2013-08-09 11:00:00,63.05,63.26,62.97,63.2,191500.0,60.4788,60.6803,60.4021,60.6227,191500.0
2013-08-09 11:30:00,63.14,63.49,63.14,63.47,53300.0,60.5652,60.9009,60.5652,60.8817,53300.0
2013-08-09 12:00:00,63.44,63.45,63.24,63.45,7100.0,60.8529,60.8625,60.6611,60.8625,7100.0
2013-08-09 12:30:00,63.47,63.6,63.43,63.43,17700.0,60.8817,61.0064,60.8433,60.8433,17700.0
2013-08-09 13:00:00,63.43,63.51,63.25,63.5,19400.0,60.8433,60.9201,60.6707,60.9105,19400.0
2013-08-09 13:30:00,63.48,63.55,63.26,63.36,27700.0,60.8913,60.9584,60.6803,60.7762,27700.0
2013-08-09 14:00:00,63.28,63.39,63.19,63.19,17500.0,60.6994,60.805,60.6131,60.6131,17500.0
2013-08-09 14:30:00,63.2,63.28,63.07,63.09,26600.0,60.6227,60.6994,60.498,60.5172,26600.0
2013-08-09 15:00:00,63.09,63.13,63.03,63.06,28600.0,60.5172,60.5556,60.4596,60.4884,28600.0
2013-08-09 15:30:00,63.07,63.26,63.01,63.25,86200.0,60.498,60.6803,60.4405,60.6707,86200.0
2013-08-12 09:30:00,63.09,63.23,62.93,63.21,35200.0,60.5172,60.6515,60.3637,60.6323,35200.0
2013-08-12 10:00:00,63.09,63.19,63.0,63.1,41300.0,60.5172,60.6131,60.4309,60.5268,41300.0
2013-08-12 10:30:00,63.1,63.26,63.07,63.23,26800.0,60.5268,60.6803,60.498,60.6515,26800.0
2013-08-12 11:00:00,63.23,63.33,63.16,63.3,13000.0,60.6515,60.7474,60.5843,60.7186,13000.0
2013-08-12 11:30:00,63.28,63.39,63.19,63.35,79000.0,60.6994,60.805,60.6131,60.7666,79000.0
2013-08-12 12:00:00,63.35,63.38,63.05,63.12,17700.0,60.7666,60.7954,60.4788,60.546,17700.0
2013-08-12 12:30:00,63.09,63.12,63.01,63.01,17600.0,60.5172,60.546,60.4405,60.4405,17600.0
2013-08-12 13:00:00,63.0,63.14,63.0,63.03,110300.0,60.4309,60.5652,60.4309,60.4596,110300.0
2013-08-12 13:30:00,63.03,63.12,62.88,62.94,32000.0,60.4596,60.546,60.3158,60.3733,32000.0
2013-08-12 14:00:00,62.93,63.05,62.93,63.03,10500.0,60.3637,60.4788,60.3637,60.4596,10500.0
2013-08-12 14:30:00,62.98,63.03,62.92,63.03,15700.0,60.4117,60.4596,60.3541,60.4596,15700.0
2013-08-12 15:00:00,63.02,63.07,62.97,62.98,24900.0,60.45,60.498,60.4021,60.4117,24900.0
2013-08-12 15:30:00,62.98,62.99,62.86,62.94,65000.0,60.4117,60.4213,60.2966,60.3733,65000.0
2013-08-13 09:30:00,62.94,63.2,62.49,62.75,21600.0,60.3733,60.6227,59.9417,60.1911,21600.0
2013-08-13 10:00:00,62.7,62.79,62.42,62.57,23800.0,60.1431,60.2294,59.8745,60.0184,23800.0
2013-08-13 10:30:00,62.62,62.99,62.62,62.97,18100.0,60.0664,60.4213,60.0664,60.4021,18100.0
2013-08-13 11:00:00,62.93,63.06,62.9,62.96,19600.0,60.3637,60.4884,60.3349,60.3925,19600.0
2013-08-13 11:30:00,63.02,63.08,62.96,63.03,14400.0,60.45,60.5076,60.3925,60.4596,14400.0
2013-08-13 12:00:00,62.99,63.07,62.95,63.03,14300.0,60.4213,60.498,60.3829,60.4596,14300.0
2013-08-13 12:30:00,63.08,63.24,63.01,63.19,23300.0,60.5076,60.6611,60.4405,60.6131,23300.0
2013-08-13 13:00:00,63.18,63.35,63.15,63.3,20100.0,60.6035,60.7666,60.5747,60.7186,20100.0
2013-08-13 13:30:00,63.3,63.34,63.17,63.19,26300.0,60.7186,60.757,60.5939,60.6131,26300.0
2013-08-13 14:00:00,63.24,63.28,63.14,63.14,24700.0,60.6611,60.6994,60.5652,60.5652,24700.0
2013-08-13 14:30:00,63.17,63.17,62.98,63.05,29800.0,60.5939,60.5939,60.4117,60.4788,29800.0
2013-08-13 15:00:00,63.04,63.28,63.02,63.24,69000.0,60.4692,60.6994,60.45,60.6611,69000.0
2013-08-13 15:30:00,63.22,63.22,63.04,63.05,56900.0,60.6419,60.6419,60.4692,60.4788,56900.0
2013-08-14 09:30:00,62.99,63.06,62.52,62.74,17400.0,60.4213,60.4884,59.9704,60.1815,17400.0
2013-08-14 10:00:00,62.72,62.78,62.5,62.62,11600.0,60.1623,60.2198,59.9513,60.0664,11600.0
2013-08-14 10:30:00,62.6,62.64,62.43,62.57,12700.0,60.0472,60.0855,59.8841,60.0184,12700.0
2013-08-14 11:00:00,62.55,62.65,62.46,62.51,15300.0,59.9992,60.0951,59.9129,59.9608,15300.0
2013-08-14 11:30:00,62.5,62.56,62.38,62.45,52400.0,59.9513,60.0088,59.8361,59.9033,52400.0
2013-08-14 12:00:00,62.42,62.49,62.35,62.43,27800.0,59.8745,59.9417,59.8074,59.8841,27800.0
2013-08-14 12:30:00,62.49,62.61,62.46,62.46,11400.0,59.9417,60.0568,59.9129,59.9129,11400.0
2013-08-14 13:00:00,62.47,62.53,62.44,62.5,10800.0,59.9225,59.98,59.8937,59.9513,10800.0
2013-08-14 13:30:00,62.46,62.48,62.3,62.37,11900.0,59.9129,59.9321,59.7594,59.8266,11900.0
2013-08-14 14:00:00,62.38,62.4,62.21,62.21,10200.0,59.8361,59.8553,59.6731,59.6731,10200.0
2013-08-14 14:30:00,62.21,62.31,62.16,62.16,39000.0,59.6731,59.769,59.6251,59.6251,39000.0
2013-08-14 15:00:00,62.19,62.28,62.16,62.25,37900.0,59.6539,59.7402,59.6251,59.7114,37900.0
2013-08-14 15:30:00,62.23,62.36,62.18,62.31,95300.0,59.6923,59.817,59.6443,59.769,95300.0
2013-08-15 09:30:00,61.82,62.21,61.53,61.53,20600.0,59.299,59.6731,59.0208,59.0208,20600.0
2013-08-15 10:00:00,61.53,61.58,61.16,61.5,34900.0,59.0208,59.0688,58.6659,58.992,34900.0
2013-08-15 10:30:00,61.49,61.55,61.2,61.31,79500.0,58.9824,59.04,58.7043,58.8098,79500.0
2013-08-15 11:00:00,61.3,61.57,61.27,61.53,31300.0,58.8002,59.0592,58.7714,59.0208,31300.0
2013-08-15 11:30:00,61.56,61.74,61.51,61.64,29000.0,59.0496,59.2222,59.0016,59.1263,29000.0
2013-08-15 12:00:00,61.64,61.65,61.52,61.53,5900.0,59.1263,59.1359,59.0112,59.0208,5900.0
2013-08-15 12:30:00,61.53,61.56,61.43,61.45,8400.0,59.0208,59.0496,58.9249,58.9441,8400.0
2013-08-15 13:00:00,61.46,61.5,61.39,61.41,14900.0,58.9537,58.992,58.8865,58.9057,14900.0
2013-08-15 13:30:00,61.38,61.52,61.34,61.45,22500.0,58.8769,59.0112,58.8386,58.9441,22500.0
2013-08-15 14:00:00,61.48,61.59,61.4,61.59,28300.0,58.9729,59.0784,58.8961,59.0784,28300.0
2013-08-15 14:30:00,61.57,61.68,61.51,61.59,25500.0,59.0592,59.1647,59.0016,59.0784,25500.0
2013-08-15 15:00:00,61.59,61.63,61.51,61.58,25600.0,59.0784,59.1167,59.0016,59.0688,25600.0
2013-08-15 15:30:00,61.6,61.66,61.52,61.66,62200.0,59.088,59.1455,59.0112,59.1455,62200.0
2013-08-16 09:30:00,61.5,61.55,61.11,61.2,114700.0,58.992,59.04,58.6179,58.7043,114700.0
2013-08-16 10:00:00,61.2,61.39,61.15,61.25,35800.0,58.7043,58.8865,58.6563,58.7522,35800.0
2013-08-16 10:30:00,61.35,61.59,61.31,61.58,24900.0,58.8482,59.0784,58.8098,59.0688,24900.0
2013-08-16 11:00:00,61.58,61.76,61.51,61.75,35000.0,59.0688,59.2414,59.0016,59.2318,35000.0
2013-08-16 11:30:00,61.73,61.78,61.64,61.75,37800.0,59.2127,59.2606,59.1263,59.2318,37800.0
2013-08-16 12:00:00,61.75,61.84,61.73,61.77,26900.0,59.2318,59.3182,59.2127,59.251,26900.0
2013-08-16 12:30:00,61.75,61.81,61.6,61.63,14900.0,59.2318,59.2894,59.088,59.1167,14900.0
2013-08-16 13:00:00,61.63,61.65,61.5,61.54,24500.0,59.1167,59.1359,58.992,59.0304,24500.0
2013-08-16 13:30:00,61.53,61.55,61.41,61.53,11400.0,59.0208,59.04,58.9057,59.0208,11400.0
2013-08-16 14:00:00,61.55,61.55,61.42,61.47,13500.0,59.04,59.04,58.9153,58.9633,13500.0
2013-08-16 14:30:00,61.46,61.56,61.38,61.56,13100.0,58.9537,59.0496,58.8769,59.0496,13100.0
2013-08-16 15:00:00,61.55,61.64,61.54,61.6,23300.0,59.04,59.1263,59.0304,59.088,23300.0
2013-08-16 15:30:00,61.6,61.7,61.5,61.53,76900.0,59.088,59.1839,58.992,59.0208,76900.0
2013-08-19 09:30:00,61.34,61.73,61.0,61.66,71200.0,58.8386,59.2127,58.5124,59.1455,71200.0
2013-08-19 10:00:00,61.68,61.98,61.59,61.64,29000.0,59.1647,59.4525,59.0784,59.1263,29000.0
2013-08-19 10:30:00,61.63,61.7,61.56,61.59,12200.0,59.1167,59.1839,59.0496,59.0784,12200.0
2013-08-19 11:00:00,61.57,61.7,61.56,61.7,18700.0,59.0592,59.1839,59.0496,59.1839,18700.0
2013-08-19 11:30:00,61.65,61.7,61.56,61.62,94400.0,59.1359,59.1839,59.0496,59.1071,94400.0
2013-08-19 12:00:00,61.64,61.67,61.61,61.65,22200.0,59.1263,59.1551,59.0975,59.1359,22200.0
2013-08-19 12:30:00,61.62,61.7,61.62,61.67,5600.0,59.1071,59.1839,59.1071,59.1551,5600.0
2013-08-19 13:00:00,61.66,61.7,61.58,61.61,20000.0,59.1455,59.1839,59.0688,59.0975,20000.0
2013-08-19 13:30:00,61.59,61.62,61.54,61.6,17100.0,59.0784,59.1071,59.0304,59.088,17100.0
2013-08-19 14:00:00,61.58,61.6,61.49,61.6,10600.0,59.0688,59.088,58.9824,59.088,10600.0
2013-08-19 14:30:00,61.6,61.64,61.5,61.63,55400.0,59.088,59.1263,58.992,59.1167,55400.0
2013-08-19 15:00:00,61.65,61.65,61.47,61.53,39000.0,59.1359,59.1359,58.9633,59.0208,39000.0
2013-08-19 15:30:00,61.54,61.56,61.33,61.39,45000.0,59.0304,59.0496,58.829,58.8865,45000.0
2013-08-20 09:30:00,61.35,61.55,61.25,61.39,28700.0,58.8482,59.04,58.7522,58.8865,28700.0
2013-08-20 10:00:00,61.35,61.59,61.27,61.59,18700.0,58.8482,59.0784,58.7714,59.0784,18700.0
2013-08-20 10:30:00,61.59,61.84,61.59,61.62,25400.0,59.0784,59.3182,59.0784,59.1071,25400.0
2013-08-20 11:00:00,61.62,61.66,61.5,61.5,17300.0,59.1071,59.1455,58.992,58.992,17300.0
2013-08-20 11:30:00,61.49,61.76,61.49,61.73,22700.0,58.9824,59.2414,58.9824,59.2127,22700.0
2013-08-20 12:00:00,61.72,61.78,61.64,61.64,17500.0,59.2031,59.2606,59.1263,59.1263,17500.0
2013-08-20 12:30:00,61.64,61.77,61.6,61.76,19200.0,59.1263,59.251,59.088,59.2414,19200.0
2013-08-20 13:00:00,61.79,61.85,61.76,61.82,10500.0,59.2702,59.3278,59.2414,59.299,10500.0
2013-08-20 13:30:00,61.83,61.87,61.74,61.74,13200.0,59.3086,59.3469,59.2222,59.2222,13200.0
2013-08-20 14:00:00,61.73,61.79,61.65,61.77,24400.0,59.2127,59.2702,59.1359,59.251,24400.0
2013-08-20 14:30:00,61.77,61.84,61.71,61.76,55900.0,59.251,59.3182,59.1935,59.2414,55900.0
2013-08-20 15:00:00,61.75,61.84,61.73,61.84,26400.0,59.2318,59.3182,59.2127,59.3182,26400.0
2013-08-20 15:30:00,61.84,61.9,61.66,61.69,85300.0,59.3182,59.3757,59.1455,59.1743,85300.0
2013-08-21 09:30:00,61.42,61.73,61.27,61.71,19200.0,58.9153,59.2127,58.7714,59.1935,19200.0
2013-08-21 10:00:00,61.7,61.75,61.47,61.6,12600.0,59.1839,59.2318,58.9633,59.088,12600.0
2013-08-21 10:30:00,61.59,61.75,61.57,61.67,13600.0,59.0784,59.2318,59.0592,59.1551,13600.0
2013-08-21 11:00:00,61.67,61.71,61.49,61.52,8900.0,59.1551,59.1935,58.9824,59.0112,8900.0
2013-08-21 11:30:00,61.49,61.56,61.46,61.48,26600.0,58.9824,59.0496,58.9537,58.9729,26600.0
2013-08-21 12:00:00,61.55,61.72,61.52,61.63,13200.0,59.04,59.2031,59.0112,59.1167,13200.0
2013-08-21 12:30:00,61.68,61.68,61.53,61.55,6100.0,59.1647,59.1647,59.0208,59.04,6100.0
2013-08-21 13:00:00,61.56,61.73,61.53,61.62,3500.0,59.0496,59.2127,59.0208,59.1071,3500.0
2013-08-21 13:30:00,61.62,61.71,61.58,61.68,6400.0,59.1071,59.1935,59.0688,59.1647,6400.0
2013-08-21 14:00:00,61.65,61.74,61.42,61.73,49800.0,59.1359,59.2222,58.9153,59.2127,49800.0
2013-08-21 14:30:00,61.7,62.13,61.7,62.08,18300.0,59.1839,59.5963,59.1839,59.5484,18300.0
2013-08-21 15:00:00,62.09,62.09,61.75,61.76,8900.0,59.558,59.558,59.2318,59.2414,8900.0
2013-08-21 15:30:00,61.77,61.83,61.65,61.75,103700.0,59.251,59.3086,59.1359,59.2318,103700.0
2013-08-22 09:30:00,61.7,61.97,61.7,61.88,24600.0,59.1839,59.4429,59.1839,59.3565,24600.0
2013-08-22 10:00:00,61.9,61.97,61.69,61.96,12100.0,59.3757,59.4429,59.1743,59.4333,12100.0
2013-08-22 10:30:00,61.97,62.22,61.94,62.09,10100.0,59.4429,59.6827,59.4141,59.558,10100.0
2013-08-22 11:00:00,62.09,62.13,61.95,61.97,41700.0,59.558,59.5963,59.4237,59.4429,41700.0
2013-08-22 11:30:00,61.96,62.08,61.96,62.08,10200.0,59.4333,59.5484,59.4333,59.5484,10200.0
2013-08-22 12:00:00,62.07,62.15,62.07,62.1,6500.0,59.5388,59.6155,59.5388,59.5676,6500.0
2013-08-22 12:30:00,62.09,62.11,62.09,62.11,200.0,59.558,59.5772,59.558,59.5772,200.0
2013-08-22 13:00:00,62.11,62.11,62.11,62.11,0.0,59.5772,59.5772,59.5772,59.5772,0.0
2013-08-22 13:30:00,62.11,62.11,62.11,62.11,0.0,59.5772,59.5772,59.5772,59.5772,0.0
2013-08-22 14:00:00,62.11,62.11,62.11,62.11,200.0,59.5772,59.5772,59.5772,59.5772,200.0
2013-08-22 14:30:00,62.11,62.11,62.11,62.11,0.0,59.5772,59.5772,59.5772,59.5772,0.0
2013-08-22 15:00:00,62.0,62.23,61.97,61.99,35300.0,59.4716,59.6923,59.4429,59.4621,35300.0
2013-08-22 15:30:00,62.06,62.34,62.0,62.03,92000.0,59.5292,59.7978,59.4716,59.5004,92000.0
2013-08-23 09:30:00,62.2,62.4,62.0,62.24,35000.0,59.6635,59.8553,59.4716,59.7019,35000.0
2013-08-23 10:00:00,62.18,62.35,62.03,62.35,42100.0,59.6443,59.8074,59.5004,59.8074,42100.0
2013-08-23 10:30:00,62.28,62.36,62.2,62.3,30300.0,59.7402,59.817,59.6635,59.7594,30300.0
2013-08-23 11:00:00,62.31,62.36,62.22,62.33,34300.0,59.769,59.817,59.6827,59.7882,34300.0
2013-08-23 11:30:00,62.34,62.52,62.33,62.49,21000.0,59.7978,59.9704,59.7882,59.9417,21000.0
2013-08-23 12:00:00,62.49,62.64,62.47,62.62,43800.0,59.9417,60.0855,59.9225,60.0664,43800.0
2013-08-23 12:30:00,62.62,62.79,62.6,62.77,40000.0,60.0664,60.2294,60.0472,60.2102,40000.0
2013-08-23 13:00:00,62.77,62.77,62.51,62.53,17100.0,60.2102,60.2102,59.9608,59.98,17100.0
2013-08-23 13:30:00,62.51,62.61,62.49,62.55,19300.0,59.9608,60.0568,59.9417,59.9992,19300.0
2013-08-23 14:00:00,62.55,62.63,62.55,62.61,35500.0,59.9992,60.076,59.9992,60.0568,35500.0
2013-08-23 14:30:00,62.61,62.71,62.6,62.64,44700.0,60.0568,60.1527,60.0472,60.0855,44700.0
2013-08-23 15:00:00,62.61,62.76,62.56,62.76,35900.0,60.0568,60.2007,60.0088,60.2007,35900.0
2013-08-23 15:30:00,62.74,62.94,62.67,62.75,169700.0,60.1815,60.3733,60.1143,60.1911,169700.0
2013-08-26 09:30:00,62.56,62.74,62.38,62.57,18700.0,60.0088,60.1815,59.8361,60.0184,18700.0
2013-08-26 10:00:00,62.57,62.86,62.54,62.8,22600.0,60.0184,60.2966,59.9896,60.239,22600.0
2013-08-26 10:30:00,62.8,62.88,62.74,62.79,36500.0,60.239,60.3158,60.1815,60.2294,36500.0
2013-08-26 11:00:00,62.78,62.85,62.71,62.76,29800.0,60.2198,60.287,60.1527,60.2007,29800.0
2013-08-26 11:30:00,62.77,62.8,62.61,62.61,13200.0,60.2102,60.239,60.0568,60.0568,13200.0
2013-08-26 12:00:00,62.61,62.65,62.49,62.5,10600.0,60.0568,60.0951,59.9417,59.9513,10600.0
2013-08-26 12:30:00,62.51,62.77,62.5,62.71,38300.0,59.9608,60.2102,59.9513,60.1527,38300.0
2013-08-26 13:00:00,62.72,62.73,62.55,62.64,7500.0,60.1623,60.1719,59.9992,60.0855,7500.0
2013-08-26 13:30:00,62.63,62.66,62.54,62.61,7500.0,60.076,60.1047,59.9896,60.0568,7500.0
2013-08-26 14:00:00,62.65,62.69,62.59,62.61,9900.0,60.0951,60.1335,60.0376,60.0568,9900.0
2013-08-26 14:30:00,62.59,62.67,62.5,62.67,17800.0,60.0376,60.1143,59.9513,60.1143,17800.0
2013-08-26 15:00:00,62.68,62.72,62.35,62.46,21900.0,60.1239,60.1623,59.8074,59.9129,21900.0
2013-08-26 15:30:00,62.47,62.75,62.44,62.7,81600.0,59.9225,60.1911,59.8937,60.1431,81600.0
2013-08-27 09:30:00,62.1,62.21,61.94,62.07,19300.0,59.5676,59.6731,59.4141,59.5388,19300.0
2013-08-27 10:00:00,62.09,62.27,62.04,62.21,31500.0,59.558,59.7306,59.51,59.6731,31500.0
2013-08-27 10:30:00,62.22,62.59,62.22,62.58,40700.0,59.6827,60.0376,59.6827,60.028,40700.0
2013-08-27 11:00:00,62.55,62.61,62.33,62.45,28200.0,59.9992,60.0568,59.7882,59.9033,28200.0
2013-08-27 11:30:00,62.47,62.48,62.25,62.39,23600.0,59.9225,59.9321,59.7114,59.8457,23600.0
2013-08-27 12:00:00,62.36,62.43,62.17,62.41,23800.0,59.817,59.8841,59.6347,59.8649,23800.0
2013-08-27 12:30:00,62.41,62.52,62.35,62.38,17200.0,59.8649,59.9704,59.8074,59.8361,17200.0
2013-08-27 13:00:00,62.35,62.36,62.17,62.2,13600.0,59.8074,59.817,59.6347,59.6635,13600.0
2013-08-27 13:30:00,62.25,62.39,62.24,62.3,16100.0,59.7114,59.8457,59.7019,59.7594,16100.0
2013-08-27 14:00:00,62.3,62.4,62.2,62.24,38600.0,59.7594,59.8553,59.6635,59.7019,38600.0
2013-08-27 14:30:00,62.24,62.41,62.17,62.33,24700.0,59.7019,59.8649,59.6347,59.7882,24700.0
2013-08-27 15:00:00,62.34,62.4,62.22,62.28,46800.0,59.7978,59.8553,59.6827,59.7402,46800.0
2013-08-27 15:30:00,62.28,62.36,62.21,62.23,134700.0,59.7402,59.817,59.6731,59.6923,134700.0
2013-08-28 09:30:00,62.06,62.39,61.8,62.06,33100.0,59.5292,59.8457,59.2798,59.5292,33100.0
2013-08-28 10:00:00,62.06,62.11,62.0,62.07,38200.0,59.5292,59.5772,59.4716,59.5388,38200.0
2013-08-28 10:30:00,62.07,62.19,61.99,62.1,37600.0,59.5388,59.6539,59.4621,59.5676,37600.0
2013-08-28 11:00:00,62.1,62.14,62.09,62.09,28000.0,59.5676,59.6059,59.558,59.558,28000.0
2013-08-28 11:30:00,62.09,62.17,62.08,62.14,27300.0,59.558,59.6347,59.5484,59.6059,27300.0
2013-08-28 12:00:00,62.14,62.15,62.08,62.13,16800.0,59.6059,59.6155,59.5484,59.5963,16800.0
2013-08-28 12:30:00,62.15,62.15,62.09,62.13,15300.0,59.6155,59.6155,59.558,59.5963,15300.0
2013-08-28 13:00:00,62.13,62.14,62.06,62.1,24300.0,59.5963,59.6059,59.5292,59.5676,24300.0
2013-08-28 13:30:00,62.11,62.14,62.08,62.1,23500.0,59.5772,59.6059,59.5484,59.5676,23500.0
2013-08-28 14:00:00,62.1,62.11,62.03,62.07,31900.0,59.5676,59.5772,59.5004,59.5388,31900.0
2013-08-28 14:30:00,62.07,62.1,62.01,62.06,34100.0,59.5388,59.5676,59.4812,59.5292,34100.0
2013-08-28 15:00:00,62.06,62.28,62.04,62.25,62500.0,59.5292,59.7402,59.51,59.7114,62500.0
2013-08-28 15:30:00,62.25,62.29,62.03,62.14,61000.0,59.7114,59.7498,59.5004,59.6059,61000.0
2013-08-29 09:30:00,61.85,62.35,61.74,62.06,33100.0,59.3278,59.8074,59.2222,59.5292,33100.0
2013-08-29 10:00:00,62.13,62.28,62.06,62.28,11500.0,59.5963,59.7402,59.5292,59.7402,11500.0
2013-08-29 10:30:00,62.25,62.58,62.25,62.5,11700.0,59.7114,60.028,59.7114,59.9513,11700.0
2013-08-29 11:00:00,62.48,62.63,62.41,62.54,11800.0,59.9321,60.076,59.8649,59.9896,11800.0
2013-08-29 11:30:00,62.56,62.65,62.52,62.56,35800.0,60.0088,60.0951,59.9704,60.0088,35800.0
2013-08-29 12:00:00,62.54,62.73,62.5,62.58,13700.0,59.9896,60.1719,59.9513,60.028,13700.0
2013-08-29 12:30:00,62.58,62.6,62.43,62.48,10500.0,60.028,60.0472,59.8841,59.9321,10500.0
2013-08-29 13:00:00,62.48,62.58,62.37,62.37,8700.0,59.9321,60.028,59.8266,59.8266,8700.0
2013-08-29 13:30:00,62.38,62.45,62.3,62.35,12000.0,59.8361,59.9033,59.7594,59.8074,12000.0
2013-08-29 14:00:00,62.34,62.47,62.34,62.39,35200.0,59.7978,59.9225,59.7978,59.8457,35200.0
2013-08-29 14:30:00,62.4,62.45,62.38,62.39,18500.0,59.8553,59.9033,59.8361,59.8457,18500.0
2013-08-29 15:00:00,62.39,62.47,62.29,62.29,42000.0,59.8457,59.9225,59.7498,59.7498,42000.0
2013-08-29 15:30:00,62.33,62.47,62.29,62.3,90600.0,59.7882,59.9225,59.7498,59.7594,90600.0
2013-08-30 09:30:00,62.36,62.55,61.92,62.01,19900.0,59.817,59.9992,59.3949,59.4812,19900.0
2013-08-30 10:00:00,62.01,62.1,61.9,62.09,15500.0,59.4812,59.5676,59.3757,59.558,15500.0
2013-08-30 10:30:00,62.05,62.13,62.0,62.12,14000.0,59.5196,59.5963,59.4716,59.5868,14000.0
2013-08-30 11:00:00,62.09,62.21,62.02,62.08,14400.0,59.558,59.6731,59.4908,59.5484,14400.0
2013-08-30 11:30:00,62.07,62.07,61.95,62.04,17800.0,59.5388,59.5388,59.4237,59.51,17800.0
2013-08-30 12:00:00,62.01,62.1,62.01,62.04,3000.0,59.4812,59.5676,59.4812,59.51,3000.0
2013-08-30 12:30:00,62.01,62.08,61.98,62.08,14000.0,59.4812,59.5484,59.4525,59.5484,14000.0
2013-08-30 13:00:00,62.1,62.1,61.82,62.03,11600.0,59.5676,59.5676,59.299,59.5004,11600.0
2013-08-30 13:30:00,61.95,62.12,61.93,62.11,10200.0,59.4237,59.5868,59.4045,59.5772,10200.0
2013-08-30 14:00:00,62.09,62.14,62.04,62.07,5200.0,59.558,59.6059,59.51,59.5388,5200.0
2013-08-30 14:30:00,62.06,62.14,61.99,62.08,11900.0,59.5292,59.6059,59.4621,59.5484,11900.0
2013-08-30 15:00:00,62.04,62.06,61.97,62.0,14100.0,59.51,59.5292,59.4429,59.4716,14100.0
2013-08-30 15:30:00,61.99,62.24,61.93,62.13,134400.0,59.4621,59.7019,59.4045,59.5963,134400.0
2013-09-03 09:30:00,62.79,63.18,62.79,62.9,52600.0,60.2294,60.6035,60.2294,60.3349,52600.0
2013-09-03 10:00:00,62.97,63.0,62.7,62.84,238700.0,60.4021,60.4309,60.1431,60.2774,238700.0
2013-09-03 10:30:00,62.83,63.01,62.78,62.84,31400.0,60.2678,60.4405,60.2198,60.2774,31400.0
2013-09-03 11:00:00,62.86,62.94,62.86,62.89,52100.0,60.2966,60.3733,60.2966,60.3254,52100.0
2013-09-03 11:30:00,62.88,62.91,62.85,62.87,44600.0,60.3158,60.3445,60.287,60.3062,44600.0
2013-09-03 12:00:00,62.87,62.91,62.81,62.83,67600.0,60.3062,60.3445,60.2486,60.2678,67600.0
2013-09-03 12:30:00,62.83,62.88,62.51,62.57,46700.0,60.2678,60.3158,59.9608,60.0184,46700.0
2013-09-03 13:00:00,62.56,62.61,62.5,62.56,28600.0,60.0088,60.0568,59.9513,60.0088,28600.0
2013-09-03 13:30:00,62.55,62.59,62.46,62.52,65200.0,59.9992,60.0376,59.9129,59.9704,65200.0
2013-09-03 14:00:00,62.53,62.63,62.53,62.61,41900.0,59.98,60.076,59.98,60.0568,41900.0
2013-09-03 14:30:00,62.63,62.66,62.54,62.6,55000.0,60.076,60.1047,59.9896,60.0472,55000.0
2013-09-03 15:00:00,62.61,62.7,62.58,62.67,37500.0,60.0568,60.1431,60.028,60.1143,37500.0
2013-09-03 15:30:00,62.68,62.93,62.62,62.84,146600.0,60.1239,60.3637,60.0664,60.2774,146600.0
2013-09-04 09:30:00,62.75,62.75,62.46,62.61,27500.0,60.1911,60.1911,59.9129,60.0568,27500.0
2013-09-04 10:00:00,62.63,62.96,62.63,62.88,14700.0,60.076,60.3925,60.076,60.3158,14700.0
2013-09-04 10:30:00,62.86,62.88,62.67,62.67,18200.0,60.2966,60.3158,60.1143,60.1143,18200.0
2013-09-04 11:00:00,62.66,62.9,62.66,62.89,15000.0,60.1047,60.3349,60.1047,60.3254,15000.0
2013-09-04 11:30:00,62.91,63.15,62.89,63.09,38900.0,60.3445,60.5747,60.3254,60.5172,38900.0
2013-09-04 12:00:00,63.09,63.14,62.93,63.01,62100.0,60.5172,60.5652,60.3637,60.4405,62100.0
2013-09-04 12:30:00,63.01,63.08,62.99,63.01,11000.0,60.4405,60.5076,60.4213,60.4405,11000.0
2013-09-04 13:00:00,63.04,63.13,63.01,63.09,10700.0,60.4692,60.5556,60.4405,60.5172,10700.0
2013-09-04 13:30:00,63.08,63.13,63.01,63.05,43200.0,60.5076,60.5556,60.4405,60.4788,43200.0
2013-09-04 14:00:00,63.05,63.12,63.01,63.1,19000.0,60.4788,60.546,60.4405,60.5268,19000.0
2013-09-04 14:30:00,63.1,63.19,63.07,63.17,43700.0,60.5268,60.6131,60.498,60.5939,43700.0
2013-09-04 15:00:00,63.16,63.2,63.07,63.09,52000.0,60.5843,60.6227,60.498,60.5172,52000.0
2013-09-04 15:30:00,63.08,63.26,63.02,63.24,117500.0,60.5076,60.6803,60.45,60.6611,117500.0
2013-09-05 09:30:00,63.23,63.47,62.94,63.34,34900.0,60.6515,60.8817,60.3733,60.757,34900.0
2013-09-05 10:00:00,63.35,63.4,63.17,63.17,61300.0,60.7666,60.8146,60.5939,60.5939,61300.0
2013-09-05 10:30:00,63.17,63.31,62.99,63.13,69200.0,60.5939,60.7282,60.4213,60.5556,69200.0
2013-09-05 11:00:00,63.14,63.17,63.04,63.08,29200.0,60.5652,60.5939,60.4692,60.5076,29200.0
2013-09-05 11:30:00,63.06,63.13,63.0,63.07,56600.0,60.4884,60.5556,60.4309,60.498,56600.0
2013-09-05 12:00:00,63.07,63.11,63.05,63.06,17000.0,60.498,60.5364,60.4788,60.4884,17000.0
2013-09-05 12:30:00,63.06,63.11,63.05,63.11,20000.0,60.4884,60.5364,60.4788,60.5364,20000.0
2013-09-05 13:00:00,63.07,63.14,63.05,63.09,16500.0,60.498,60.5652,60.4788,60.5172,16500.0
2013-09-05 13:30:00,63.09,63.21,63.05,63.13,28300.0,60.5172,60.6323,60.4788,60.5556,28300.0
2013-09-05 14:00:00,63.13,63.17,63.1,63.1,14400.0,60.5556,60.5939,60.5268,60.5268,14400.0
2013-09-05 14:30:00,63.1,63.22,63.09,63.17,59800.0,60.5268,60.6419,60.5172,60.5939,59800.0
2013-09-05 15:00:00,63.19,63.19,63.06,63.06,47200.0,60.6131,60.6131,60.4884,60.4884,47200.0
2013-09-05 15:30:00,63.09,63.13,63.04,63.07,253800.0,60.5172,60.5556,60.4692,60.498,253800.0
2013-09-06 09:30:00,63.45,63.45,62.46,62.51,57000.0,60.8625,60.8625,59.9129,59.9608,57000.0
2013-09-06 10:00:00,62.52,63.09,62.4,63.07,44000.0,59.9704,60.5172,59.8553,60.498,44000.0
2013-09-06 10:30:00,63.12,63.47,63.08,63.36,113100.0,60.546,60.8817,60.5076,60.7762,113100.0
2013-09-06 11:00:00,63.36,63.42,63.24,63.32,18600.0,60.7762,60.8337,60.6611,60.7378,18600.0
2013-09-06 11:30:00,63.34,63.43,63.2,63.26,19600.0,60.757,60.8433,60.6227,60.6803,19600.0
2013-09-06 12:00:00,63.25,63.32,63.22,63.27,19200.0,60.6707,60.7378,60.6419,60.6899,19200.0
2013-09-06 12:30:00,63.32,63.32,63.22,63.26,11300.0,60.7378,60.7378,60.6419,60.6803,11300.0
2013-09-06 13:00:00,63.29,63.37,63.29,63.37,8900.0,60.709,60.7858,60.709,60.7858,8900.0
2013-09-06 13:30:00,63.35,63.7,63.33,63.69,29800.0,60.7666,61.1023,60.7474,61.0927,29800.0
2013-09-06 14:00:00,63.69,63.74,63.63,63.65,32800.0,61.0927,61.1407,61.0352,61.0544,32800.0
2013-09-06 14:30:00,63.66,63.72,63.65,63.72,21200.0,61.0639,61.1215,61.0544,61.1215,21200.0
2013-09-06 15:00:00,63.7,63.72,63.46,63.48,88000.0,61.1023,61.1215,60.8721,60.8913,88000.0
2013-09-06 15:30:00,63.48,63.48,63.12,63.15,112000.0,60.8913,60.8913,60.546,60.5747,112000.0
2013-09-09 09:30:00,63.18,63.64,62.66,63.33,60100.0,60.6035,61.0448,60.1047,60.7474,60100.0
2013-09-09 10:00:00,63.38,63.49,63.25,63.39,26700.0,60.7954,60.9009,60.6707,60.805,26700.0
2013-09-09 10:30:00,63.42,63.62,63.42,63.5,10300.0,60.8337,61.0256,60.8337,60.9105,10300.0
2013-09-09 11:00:00,63.5,63.72,63.44,63.71,10500.0,60.9105,61.1215,60.8529,61.1119,10500.0
2013-09-09 11:30:00,63.68,63.76,63.55,63.72,115400.0,61.0831,61.1599,60.9584,61.1215,115400.0
2013-09-09 12:00:00,63.66,63.83,63.65,63.77,22200.0,61.0639,61.227,61.0544,61.1695,22200.0
2013-09-09 12:30:00,63.78,63.8,63.7,63.7,25500.0,61.1791,61.1982,61.1023,61.1023,25500.0
2013-09-09 13:00:00,63.69,63.78,63.69,63.74,9700.0,61.0927,61.1791,61.0927,61.1407,9700.0
2013-09-09 13:30:00,63.75,63.83,63.69,63.8,29300.0,61.1503,61.227,61.0927,61.1982,29300.0
2013-09-09 14:00:00,63.81,64.06,63.81,63.97,48300.0,61.2078,61.4476,61.2078,61.3613,48300.0
2013-09-09 14:30:00,63.95,63.97,63.81,63.83,50700.0,61.3421,61.3613,61.2078,61.227,50700.0
2013-09-09 15:00:00,63.84,63.84,63.77,63.8,80400.0,61.2366,61.2366,61.1695,61.1982,80400.0
2013-09-09 15:30:00,63.8,63.91,63.6,63.64,126100.0,61.1982,61.3038,61.0064,61.0448,126100.0
2013-09-10 09:30:00,63.9,64.3,63.8,64.13,13700.0,61.2942,61.6779,61.1982,61.5148,13700.0
2013-09-10 10:00:00,64.01,64.09,63.87,63.95,22800.0,61.3997,61.4764,61.2654,61.3421,22800.0
2013-09-10 10:30:00,64.0,64.03,63.89,63.93,31000.0,61.3901,61.4189,61.2846,61.3229,31000.0
2013-09-10 11:00:00,63.94,64.06,63.87,64.0,43800.0,61.3325,61.4476,61.2654,61.3901,43800.0
2013-09-10 11:30:00,64.0,64.03,63.89,63.99,24300.0,61.3901,61.4189,61.2846,61.3805,24300.0
2013-09-10 12:00:00,63.98,64.17,63.95,64.17,38700.0,61.3709,61.5532,61.3421,61.5532,38700.0
2013-09-10 12:30:00,64.17,64.41,64.12,64.4,18600.0,61.5532,61.7834,61.5052,61.7738,18600.0
2013-09-10 13:00:00,64.36,64.47,64.32,64.35,13300.0,61.7354,61.8409,61.697,61.7258,13300.0
2013-09-10 13:30:00,64.37,64.48,64.37,64.44,16300.0,61.745,61.8505,61.745,61.8121,16300.0
2013-09-10 14:00:00,64.45,64.57,64.4,64.57,51600.0,61.8217,61.9368,61.7738,61.9368,51600.0
2013-09-10 14:30:00,64.57,64.66,64.44,64.56,35000.0,61.9368,62.0232,61.8121,61.9272,35000.0
2013-09-10 15:00:00,64.57,64.61,64.42,64.52,134300.0,61.9368,61.9752,61.793,61.8889,134300.0
2013-09-10 15:30:00,64.52,64.67,64.49,64.63,115000.0,61.8889,62.0328,61.8601,61.9944,115000.0
2013-09-11 09:30:00,64.79,64.91,64.53,64.9,23600.0,62.1479,62.263,61.8985,62.2534,23600.0
2013-09-11 10:00:00,64.88,64.98,64.8,64.91,26500.0,62.2342,62.3301,62.1575,62.263,26500.0
2013-09-11 10:30:00,64.93,65.32,64.93,65.31,64800.0,62.2822,62.6563,62.2822,62.6467,64800.0
2013-09-11 11:00:00,65.31,65.63,65.31,65.51,63800.0,62.6467,62.9536,62.6467,62.8385,63800.0
2013-09-11 11:30:00,65.51,65.54,65.24,65.24,42900.0,62.8385,62.8673,62.5795,62.5795,42900.0
2013-09-11 12:00:00,65.23,65.23,65.13,65.16,149300.0,62.5699,62.5699,62.474,62.5028,149300.0
2013-09-11 12:30:00,65.17,65.23,65.03,65.14,21200.0,62.5124,62.5699,62.3781,62.4836,21200.0
2013-09-11 13:00:00,65.1,65.1,65.0,65.08,21800.0,62.4452,62.4452,62.3493,62.426,21800.0
2013-09-11 13:30:00,65.09,65.21,65.09,65.16,17600.0,62.4356,62.5507,62.4356,62.5028,17600.0
2013-09-11 14:00:00,65.16,65.2,65.02,65.07,42700.0,62.5028,62.5411,62.3685,62.4165,42700.0
2013-09-11 14:30:00,65.08,65.14,65.01,65.08,69100.0,62.426,62.4836,62.3589,62.426,69100.0
2013-09-11 15:00:00,65.06,65.06,64.84,64.97,46200.0,62.4069,62.4069,62.1958,62.3205,46200.0
2013-09-11 15:30:00,64.98,65.05,64.88,65.05,63900.0,62.3301,62.3973,62.2342,62.3973,63900.0
2013-09-12 09:30:00,65.16,65.16,65.0,65.15,7600.0,62.5028,62.5028,62.3493,62.4932,7600.0
2013-09-12 10:00:00,65.16,65.23,65.07,65.18,47800.0,62.5028,62.5699,62.4165,62.522,47800.0
2013-09-12 10:30:00,65.17,65.24,65.09,65.09,20800.0,62.5124,62.5795,62.4356,62.4356,20800.0
2013-09-12 11:00:00,65.08,65.12,64.86,65.02,16700.0,62.426,62.4644,62.215,62.3685,16700.0
2013-09-12 11:30:00,65.04,65.13,64.87,65.13,15500.0,62.3877,62.474,62.2246,62.474,15500.0
2013-09-12 12:00:00,65.1,65.12,65.04,65.1,23300.0,62.4452,62.4644,62.3877,62.4452,23300.0
2013-09-12 12:30:00,65.1,65.17,65.09,65.11,17400.0,62.4452,62.5124,62.4356,62.4548,17400.0
2013-09-12 13:00:00,65.11,65.34,65.1,65.34,12900.0,62.4548,62.6754,62.4452,62.6754,12900.0
2013-09-12 13:30:00,65.35,65.38,65.25,65.3,8500.0,62.685,62.7138,62.5891,62.6371,8500.0
2013-09-12 14:00:00,65.3,65.31,65.24,65.26,12900.0,62.6371,62.6467,62.5795,62.5987,12900.0
2013-09-12 14:30:00,65.25,65.3,65.18,65.3,59200.0,62.5891,62.6371,62.522,62.6371,59200.0
2013-09-12 15:00:00,65.28,65.28,65.14,65.15,30800.0,62.6179,62.6179,62.4836,62.4932,30800.0
2013-09-12 15:30:00,65.16,65.2,65.07,65.17,57000.0,62.5028,62.5411,62.4165,62.5124,57000.0
2013-09-13 09:30:00,65.5,65.5,65.09,65.15,28300.0,62.8289,62.8289,62.4356,62.4932,28300.0
2013-09-13 10:00:00,65.14,65.41,64.96,65.27,384400.0,62.4836,62.7426,62.3109,62.6083,384400.0
2013-09-13 10:30:00,65.29,65.35,65.15,65.21,12000.0,62.6275,62.685,62.4932,62.5507,12000.0
2013-09-13 11:00:00,65.19,65.27,65.03,65.24,43200.0,62.5316,62.6083,62.3781,62.5795,43200.0
2013-09-13 11:30:00,65.24,65.25,65.08,65.13,9300.0,62.5795,62.5891,62.426,62.474,9300.0
2013-09-13 12:00:00,65.13,65.25,65.11,65.21,9900.0,62.474,62.5891,62.4548,62.5507,9900.0
2013-09-13 12:30:00,65.17,65.17,65.08,65.11,6000.0,62.5124,62.5124,62.426,62.4548,6000.0
2013-09-13 13:00:00,65.11,65.22,65.11,65.2,4800.0,62.4548,62.5603,62.4548,62.5411,4800.0
2013-09-13 13:30:00,65.2,65.22,65.08,65.09,22400.0,62.5411,62.5603,62.426,62.4356,22400.0
2013-09-13 14:00:00,65.08,65.22,65.08,65.2,5400.0,62.426,62.5603,62.426,62.5411,5400.0
2013-09-13 14:30:00,65.18,65.34,65.16,65.3,19500.0,62.522,62.6754,62.5028,62.6371,19500.0
2013-09-13 15:00:00,65.29,65.29,65.11,65.12,15700.0,62.6275,62.6275,62.4548,62.4644,15700.0
2013-09-13 15:30:00,65.12,65.31,65.1,65.26,51000.0,62.4644,62.6467,62.4452,62.5987,51000.0
2013-09-16 09:30:00,65.59,65.84,65.4,65.72,113900.0,62.9152,63.155,62.733,63.0399,113900.0
2013-09-16 10:00:00,65.73,65.95,65.6,65.71,90400.0,63.0495,63.2606,62.9248,63.0304,90400.0
2013-09-16 10:30:00,65.68,65.81,65.65,65.78,27900.0,63.0016,63.1263,62.9728,63.0975,27900.0
2013-09-16 11:00:00,65.76,65.96,65.75,65.95,666800.0,63.0783,63.2702,63.0687,63.2606,666800.0
2013-09-16 11:30:00,65.92,66.07,65.91,66.03,51900.0,63.2318,63.3757,63.2222,63.3373,51900.0
2013-09-16 12:00:00,66.02,66.02,65.78,65.8,20600.0,63.3277,63.3277,63.0975,63.1167,20600.0
2013-09-16 12:30:00,65.8,65.91,65.63,65.63,120900.0,63.1167,63.2222,62.9536,62.9536,120900.0
2013-09-16 13:00:00,65.65,65.86,65.65,65.8,22500.0,62.9728,63.1742,62.9728,63.1167,22500.0
2013-09-16 13:30:00,65.8,65.82,65.65,65.77,21300.0,63.1167,63.1359,62.9728,63.0879,21300.0
2013-09-16 14:00:00,65.8,65.81,65.73,65.77,21200.0,63.1167,63.1263,63.0495,63.0879,21200.0
2013-09-16 14:30:00,65.76,65.86,65.74,65.82,84600.0,63.0783,63.1742,63.0591,63.1359,84600.0
2013-09-16 15:00:00,65.85,65.87,65.75,65.76,32300.0,63.1646,63.1838,63.0687,63.0783,32300.0
2013-09-16 15:30:00,65.75,66.09,65.75,66.09,170200.0,63.0687,63.3949,63.0687,63.3949,170200.0
2013-09-17 09:30:00,66.15,66.26,65.82,66.15,40200.0,63.4524,63.5579,63.1359,63.4524,40200.0
2013-09-17 10:00:00,66.03,66.43,66.0,66.42,23100.0,63.3373,63.721,63.3085,63.7114,23100.0
2013-09-17 10:30:00,66.39,66.45,66.33,66.38,33500.0,63.6826,63.7402,63.6251,63.673,33500.0
2013-09-17 11:00:00,66.38,66.42,66.32,66.34,27200.0,63.673,63.7114,63.6155,63.6347,27200.0
2013-09-17 11:30:00,66.35,66.46,66.24,66.37,64900.0,63.6443,63.7498,63.5387,63.6634,64900.0
2013-09-17 12:00:00,66.36,66.37,66.11,66.13,25900.0,63.6538,63.6634,63.414,63.4332,25900.0
2013-09-17 12:30:00,66.12,66.22,66.01,66.21,14400.0,63.4236,63.5196,63.3181,63.51,14400.0
2013-09-17 13:00:00,66.23,66.24,66.01,66.09,29600.0,63.5291,63.5387,63.3181,63.3949,29600.0
2013-09-17 13:30:00,66.16,66.19,66.14,66.17,9800.0,63.462,63.4908,63.4428,63.4716,9800.0
2013-09-17 14:00:00,66.17,66.19,66.12,66.13,12800.0,63.4716,63.4908,63.4236,63.4332,12800.0
2013-09-17 14:30:00,66.13,66.18,66.1,66.16,17700.0,63.4332,63.4812,63.4044,63.462,17700.0
2013-09-17 15:00:00,66.17,66.19,66.01,66.03,29600.0,63.4716,63.4908,63.3181,63.3373,29600.0
2013-09-17 15:30:00,66.03,66.08,66.0,66.01,73000.0,63.3373,63.3853,63.3085,63.3181,73000.0
2013-09-18 09:30:00,66.03,66.2,65.66,65.93,237400.0,63.3373,63.5004,62.9824,63.2414,237400.0
2013-09-18 10:00:00,65.93,65.95,65.62,65.72,18300.0,63.2414,63.2606,62.944,63.0399,18300.0
2013-09-18 10:30:00,65.7,65.75,65.54,65.63,17200.0,63.0208,63.0687,62.8673,62.9536,17200.0
2013-09-18 11:00:00,65.62,65.73,65.59,65.68,12800.0,62.944,63.0495,62.9152,63.0016,12800.0
2013-09-18 11:30:00,65.69,65.72,65.49,65.49,6800.0,63.0112,63.0399,62.8193,62.8193,6800.0
2013-09-18 12:00:00,65.51,65.59,65.48,65.59,3800.0,62.8385,62.9152,62.8097,62.9152,3800.0
2013-09-18 12:30:00,65.59,65.68,65.54,65.68,29100.0,62.9152,63.0016,62.8673,63.0016,29100.0
2013-09-18 13:00:00,65.64,65.84,65.64,65.84,16100.0,62.9632,63.155,62.9632,63.155,16100.0
2013-09-18 13:30:00,65.85,65.9,65.82,65.9,79400.0,63.1646,63.2126,63.1359,63.2126,79400.0
2013-09-18 14:00:00,65.95,66.57,65.95,66.47,32600.0,63.2606,63.8553,63.2606,63.7594,32600.0
2013-09-18 14:30:00,66.49,66.59,66.35,66.59,69600.0,63.7785,63.8745,63.6443,63.8745,69600.0
2013-09-18 15:00:00,66.59,66.65,66.46,66.46,59700.0,63.8745,63.932,63.7498,63.7498,59700.0
2013-09-18 15:30:00,66.46,66.56,66.43,66.53,96200.0,63.7498,63.8457,63.721,63.8169,96200.0
2013-09-19 09:30:00,66.75,66.77,66.37,66.6,226500.0,64.0279,64.0471,63.6634,63.8841,226500.0
2013-09-19 10:00:00,66.59,66.65,66.35,66.49,39600.0,63.8745,63.932,63.6443,63.7785,39600.0
2013-09-19 10:30:00,66.48,66.48,66.22,66.25,34900.0,63.769,63.769,63.5196,63.5483,34900.0
2013-09-19 11:00:00,66.23,66.43,66.22,66.23,37500.0,63.5291,63.721,63.5196,63.5291,37500.0
2013-09-19 11:30:00,66.23,66.28,65.96,65.98,120100.0,63.5291,63.5771,63.2702,63.2893,120100.0
2013-09-19 12:00:00,66.0,66.29,66.0,66.28,38500.0,63.3085,63.5867,63.3085,63.5771,38500.0
2013-09-19 12:30:00,66.28,66.32,66.17,66.18,10900.0,63.5771,63.6155,63.4716,63.4812,10900.0
2013-09-19 13:00:00,66.19,66.25,66.17,66.22,24500.0,63.4908,63.5483,63.4716,63.5196,24500.0
2013-09-19 13:30:00,66.23,66.38,66.17,66.35,150100.0,63.5291,63.673,63.4716,63.6443,150100.0
2013-09-19 14:00:00,66.37,66.59,66.37,66.55,14300.0,63.6634,63.8745,63.6634,63.8361,14300.0
2013-09-19 14:30:00,66.55,66.55,66.36,66.43,23500.0,63.8361,63.8361,63.6538,63.721,23500.0
2013-09-19 15:00:00,66.43,66.45,66.34,66.37,31600.0,63.721,63.7402,63.6347,63.6634,31600.0
2013-09-19 15:30:00,66.37,66.4,66.31,66.39,52500.0,63.6634,63.6922,63.6059,63.6826,52500.0
2013-09-20 09:30:00,66.32,66.44,65.9,65.92,192500.0,63.6155,63.7306,63.2126,63.2318,192500.0
2013-09-20 10:00:00,65.96,66.42,65.96,66.38,76200.0,63.2702,63.7114,63.2702,63.673,76200.0
2013-09-20 10:30:00,66.38,66.41,66.06,66.13,38600.0,63.673,63.7018,63.3661,63.4332,38600.0
2013-09-20 11:00:00,66.12,66.12,65.9,66.03,48300.0,63.4236,63.4236,63.2126,63.3373,48300.0
2013-09-20 11:30:00,66.04,66.15,65.94,65.94,26600.0,63.3469,63.4524,63.251,63.251,26600.0
2013-09-20 12:00:00,66.01,66.03,65.75,65.89,41200.0,63.3181,63.3373,63.0687,63.203,41200.0
2013-09-20 12:30:00,65.92,65.94,65.69,65.83,33700.0,63.2318,63.251,63.0112,63.1455,33700.0
2013-09-20 13:00:00,65.89,65.98,65.82,65.92,17200.0,63.203,63.2893,63.1359,63.2318,17200.0
2013-09-20 13:30:00,65.95,65.98,65.75,65.78,14500.0,63.2606,63.2893,63.0687,63.0975,14500.0
2013-09-20 14:00:00,65.78,65.84,65.59,65.81,43000.0,63.0975,63.155,62.9152,63.1263,43000.0
2013-09-20 14:30:00,65.84,65.86,65.67,65.78,27100.0,63.155,63.1742,62.992,63.0975,27100.0
2013-09-20 15:00:00,65.78,65.78,65.47,65.48,64400.0,63.0975,63.0975,62.8001,62.8097,64400.0
2013-09-20 15:30:00,65.48,65.83,65.48,65.8,106500.0,62.8097,63.1455,62.8097,63.1167,106500.0
2013-09-23 09:30:00,65.69,65.75,65.4,65.51,52300.0,63.0112,63.0687,62.733,62.8385,52300.0
2013-09-23 10:00:00,65.52,65.7,65.31,65.32,46300.0,62.8481,63.0208,62.6467,62.6563,46300.0
2013-09-23 10:30:00,65.3,65.5,65.29,65.36,24500.0,62.6371,62.8289,62.6275,62.6946,24500.0
2013-09-23 11:00:00,65.37,65.52,65.35,65.5,22900.0,62.7042,62.8481,62.685,62.8289,22900.0
2013-09-23 11:30:00,65.48,65.61,65.46,65.48,30400.0,62.8097,62.9344,62.7905,62.8097,30400.0
2013-09-23 12:00:00,65.49,65.67,65.49,65.62,41100.0,62.8193,62.992,62.8193,62.944,41100.0
2013-09-23 12:30:00,65.61,65.76,65.61,65.73,15100.0,62.9344,63.0783,62.9344,63.0495,15100.0
2013-09-23 13:00:00,65.73,65.78,65.71,65.75,19300.0,63.0495,63.0975,63.0304,63.0687,19300.0
2013-09-23 13:30:00,65.77,65.8,65.7,65.8,30200.0,63.0879,63.1167,63.0208,63.1167,30200.0
2013-09-23 14:00:00,65.81,65.83,65.73,65.76,28600.0,63.1263,63.1455,63.0495,63.0783,28600.0
2013-09-23 14:30:00,65.76,65.79,65.69,65.7,50400.0,63.0783,63.1071,63.0112,63.0208,50400.0
2013-09-23 15:00:00,65.72,65.73,65.55,65.57,42400.0,63.0399,63.0495,62.8769,62.8961,42400.0
2013-09-23 15:30:00,65.58,65.61,65.36,65.37,108000.0,62.9057,62.9344,62.6946,62.7042,108000.0
2013-09-24 09:30:00,65.37,65.71,64.92,65.49,47000.0,62.7042,63.0304,62.2726,62.8193,47000.0
2013-09-24 10:00:00,65.49,65.55,65.34,65.55,21000.0,62.8193,62.8769,62.6754,62.8769,21000.0
2013-09-24 10:30:00,65.58,65.79,65.47,65.73,44700.0,62.9057,63.1071,62.8001,63.0495,44700.0
2013-09-24 11:00:00,65.71,65.74,65.56,65.56,19700.0,63.0304,63.0591,62.8865,62.8865,19700.0
2013-09-24 11:30:00,65.56,65.62,65.51,65.59,14900.0,62.8865,62.944,62.8385,62.9152,14900.0
2013-09-24 12:00:00,65.59,65.74,65.59,65.71,19300.0,62.9152,63.0591,62.9152,63.0304,19300.0
2013-09-24 12:30:00,65.72,65.75,65.69,65.69,12200.0,63.0399,63.0687,63.0112,63.0112,12200.0
2013-09-24 13:00:00,65.72,65.74,65.59,65.73,18000.0,63.0399,63.0591,62.9152,63.0495,18000.0
2013-09-24 13:30:00,65.73,65.73,65.68,65.71,17400.0,63.0495,63.0495,63.0016,63.0304,17400.0
2013-09-24 14:00:00,65.71,65.73,65.56,65.57,14000.0,63.0304,63.0495,62.8865,62.8961,14000.0
2013-09-24 14:30:00,65.54,65.64,65.54,65.62,18800.0,62.8673,62.9632,62.8673,62.944,18800.0
2013-09-24 15:00:00,65.59,65.65,65.55,65.55,24800.0,62.9152,62.9728,62.8769,62.8769,24800.0
2013-09-24 15:30:00,65.58,65.59,65.39,65.52,64800.0,62.9057,62.9152,62.7234,62.8481,64800.0
2013-09-25 09:30:00,65.46,65.52,65.19,65.39,33400.0,62.7905,62.8481,62.5316,62.7234,33400.0
2013-09-25 10:00:00,65.41,65.5,65.2,65.42,24100.0,62.7426,62.8289,62.5411,62.7522,24100.0
2013-09-25 10:30:00,65.4,65.57,65.36,65.41,27000.0,62.733,62.8961,62.6946,62.7426,27000.0
2013-09-25 11:00:00,65.39,65.49,65.23,65.42,23000.0,62.7234,62.8193,62.5699,62.7522,23000.0
2013-09-25 11:30:00,65.43,65.48,65.39,65.44,23500.0,62.7618,62.8097,62.7234,62.7714,23500.0
2013-09-25 12:00:00,65.43,65.49,65.23,65.31,21900.0,62.7618,62.8193,62.5699,62.6467,21900.0
2013-09-25 12:30:00,65.29,65.4,65.26,65.33,14800.0,62.6275,62.733,62.5987,62.6658,14800.0
2013-09-25 13:00:00,65.33,65.41,65.22,65.22,10900.0,62.6658,62.7426,62.5603,62.5603,10900.0
2013-09-25 13:30:00,65.2,65.2,64.88,65.05,24900.0,62.5411,62.5411,62.2342,62.3973,24900.0
2013-09-25 14:00:00,65.07,65.18,65.03,65.16,26500.0,62.4165,62.522,62.3781,62.5028,26500.0
2013-09-25 14:30:00,65.15,65.15,65.04,65.04,21700.0,62.4932,62.4932,62.3877,62.3877,21700.0
2013-09-25 15:00:00,65.04,65.11,64.99,65.1,43500.0,62.3877,62.4548,62.3397,62.4452,43500.0
2013-09-25 15:30:00,65.1,65.12,64.93,65.07,91800.0,62.4452,62.4644,62.2822,62.4165,91800.0
2013-09-26 09:30:00,65.4,65.78,65.19,65.47,21600.0,62.733,63.0975,62.5316,62.8001,21600.0
2013-09-26 10:00:00,65.47,65.55,65.35,65.49,18300.0,62.8001,62.8769,62.685,62.8193,18300.0
2013-09-26 10:30:00,65.38,65.49,65.21,65.25,10900.0,62.7138,62.8193,62.5507,62.5891,10900.0
2013-09-26 11:00:00,65.23,65.23,64.95,65.02,13400.0,62.5699,62.5699,62.3013,62.3685,13400.0
2013-09-26 11:30:00,65.01,65.21,64.98,65.09,18900.0,62.3589,62.5507,62.3301,62.4356,18900.0
2013-09-26 12:00:00,65.11,65.12,64.9,64.98,66500.0,62.4548,62.4644,62.2534,62.3301,66500.0
2013-09-26 12:30:00,64.98,65.1,64.96,65.0,23700.0,62.3301,62.4452,62.3109,62.3493,23700.0
2013-09-26 13:00:00,65.0,65.25,65.0,65.24,17100.0,62.3493,62.5891,62.3493,62.5795,17100.0
2013-09-26 13:30:00,65.26,65.31,65.17,65.29,11600.0,62.5987,62.6467,62.5124,62.6275,11600.0
2013-09-26 14:00:00,65.29,65.33,65.16,65.25,31400.0,62.6275,62.6658,62.5028,62.5891,31400.0
2013-09-26 14:30:00,65.21,65.25,65.11,65.15,14800.0,62.5507,62.5891,62.4548,62.4932,14800.0
2013-09-26 15:00:00,65.15,65.32,65.11,65.26,27400.0,62.4932,62.6563,62.4548,62.5987,27400.0
2013-09-26 15:30:00,65.25,65.35,65.18,65.24,90300.0,62.5891,62.685,62.522,62.5795,90300.0
2013-09-27 09:30:00,65.0,65.25,64.56,64.81,27000.0,62.3493,62.5891,61.9272,62.1671,27000.0
2013-09-27 10:00:00,64.83,65.04,64.69,64.94,28000.0,62.1862,62.3877,62.0519,62.2918,28000.0
2013-09-27 10:30:00,64.98,65.14,64.96,65.09,10700.0,62.3301,62.4836,62.3109,62.4356,10700.0
2013-09-27 11:00:00,65.03,65.07,64.91,65.04,8400.0,62.3781,62.4165,62.263,62.3877,8400.0
2013-09-27 11:30:00,65.06,65.16,64.96,65.02,8500.0,62.4069,62.5028,62.3109,62.3685,8500.0
2013-09-27 12:00:00,65.06,65.17,65.05,65.13,10400.0,62.4069,62.5124,62.3973,62.474,10400.0
2013-09-27 12:30:00,65.13,65.16,65.01,65.09,11100.0,62.474,62.5028,62.3589,62.4356,11100.0
2013-09-27 13:00:00,65.09,65.14,64.99,65.03,14800.0,62.4356,62.4836,62.3397,62.3781,14800.0
2013-09-27 13:30:00,65.04,65.12,65.0,65.11,14200.0,62.3877,62.4644,62.3493,62.4548,14200.0
2013-09-27 14:00:00,65.11,65.16,65.04,65.14,12500.0,62.4548,62.5028,62.3877,62.4836,12500.0
2013-09-27 14:30:00,65.16,65.25,65.15,65.21,11700.0,62.5028,62.5891,62.4932,62.5507,11700.0
2013-09-27 15:00:00,65.21,65.39,65.17,65.39,22900.0,62.5507,62.7234,62.5124,62.7234,22900.0
2013-09-27 15:30:00,65.39,65.44,65.29,65.34,81300.0,62.7234,62.7714,62.6275,62.6754,81300.0
2013-09-30 09:30:00,64.96,65.14,64.54,64.85,54800.0,62.3109,62.4836,61.9081,62.2054,54800.0
2013-09-30 10:00:00,64.87,65.08,64.78,65.02,42300.0,62.2246,62.426,62.1383,62.3685,42300.0
2013-09-30 10:30:00,65.04,65.17,64.94,64.99,23400.0,62.3877,62.5124,62.2918,62.3397,23400.0
2013-09-30 11:00:00,65.0,65.14,64.94,65.14,14600.0,62.3493,62.4836,62.2918,62.4836,14600.0
2013-09-30 11:30:00,65.15,65.23,65.13,65.23,23100.0,62.4932,62.5699,62.474,62.5699,23100.0
2013-09-30 12:00:00,65.22,65.26,65.13,65.15,11500.0,62.5603,62.5987,62.474,62.4932,11500.0
2013-09-30 12:30:00,65.15,65.25,65.09,65.09,10800.0,62.4932,62.5891,62.4356,62.4356,10800.0
2013-09-30 13:00:00,65.09,65.25,65.04,65.05,19700.0,62.4356,62.5891,62.3877,62.3973,19700.0
2013-09-30 13:30:00,65.05,65.21,65.0,65.04,18600.0,62.3973,62.5507,62.3493,62.3877,18600.0
2013-09-30 14:00:00,65.05,65.24,65.01,65.16,38100.0,62.3973,62.5795,62.3589,62.5028,38100.0
2013-09-30 14:30:00,65.15,65.24,65.1,65.1,54100.0,62.4932,62.5795,62.4452,62.4452,54100.0
2013-09-30 15:00:00,65.11,65.16,65.01,65.08,47400.0,62.4548,62.5028,62.3589,62.426,47400.0
2013-09-30 15:30:00,65.09,65.2,64.93,64.95,97000.0,62.4356,62.5411,62.2822,62.3013,97000.0
2013-10-01 09:30:00,65.04,65.53,64.82,65.25,44500.0,62.3877,62.8577,62.1766,62.5891,44500.0
2013-10-01 10:00:00,65.27,65.27,65.13,65.14,57100.0,62.6083,62.6083,62.474,62.4836,57100.0
2013-10-01 10:30:00,65.17,65.24,64.98,65.05,29500.0,62.5124,62.5795,62.3301,62.3973,29500.0
2013-10-01 11:00:00,65.09,65.21,64.98,65.18,22000.0,62.4356,62.5507,62.3301,62.522,22000.0
2013-10-01 11:30:00,65.19,65.34,65.14,65.16,19700.0,62.5316,62.6754,62.4836,62.5028,19700.0
2013-10-01 12:00:00,65.15,65.19,65.05,65.14,18100.0,62.4932,62.5316,62.3973,62.4836,18100.0
2013-10-01 12:30:00,65.16,65.16,65.0,65.01,10100.0,62.5028,62.5028,62.3493,62.3589,10100.0
2013-10-01 13:00:00,65.0,65.08,65.0,65.07,15000.0,62.3493,62.426,62.3493,62.4165,15000.0
2013-10-01 13:30:00,65.07,65.1,65.0,65.06,11400.0,62.4165,62.4452,62.3493,62.4069,11400.0
2013-10-01 14:00:00,65.06,65.07,64.91,64.91,31200.0,62.4069,62.4165,62.263,62.263,31200.0
2013-10-01 14:30:00,64.95,65.05,64.95,64.99,31200.0,62.3013,62.3973,62.3013,62.3397,31200.0
2013-10-01 15:00:00,64.98,65.13,64.94,65.13,32900.0,62.3301,62.474,62.2918,62.474,32900.0
2013-10-01 15:30:00,65.13,65.15,64.98,65.15,102400.0,62.474,62.4932,62.3301,62.4932,102400.0
2013-10-02 09:30:00,64.86,64.86,64.39,64.55,69800.0,62.215,62.215,61.7642,61.9177,69800.0
2013-10-02 10:00:00,64.54,64.62,64.4,64.42,41700.0,61.9081,61.9848,61.7738,61.793,41700.0
2013-10-02 10:30:00,64.41,64.5,64.31,64.47,26100.0,61.7834,61.8697,61.6874,61.8409,26100.0
2013-10-02 11:00:00,64.51,64.63,64.42,64.51,12300.0,61.8793,61.9944,61.793,61.8793,12300.0
2013-10-02 11:30:00,64.55,64.62,64.35,64.52,44900.0,61.9177,61.9848,61.7258,61.8889,44900.0
2013-10-02 12:00:00,64.5,64.62,64.45,64.5,23700.0,61.8697,61.9848,61.8217,61.8697,23700.0
2013-10-02 12:30:00,64.5,64.6,64.5,64.5,15600.0,61.8697,61.9656,61.8697,61.8697,15600.0
2013-10-02 13:00:00,64.5,64.59,64.42,64.49,44600.0,61.8697,61.956,61.793,61.8601,44600.0
2013-10-02 13:30:00,64.48,64.52,64.41,64.46,27000.0,61.8505,61.8889,61.7834,61.8313,27000.0
2013-10-02 14:00:00,64.46,64.54,64.37,64.43,44300.0,61.8313,61.9081,61.745,61.8025,44300.0
2013-10-02 14:30:00,64.42,64.51,64.41,64.43,60100.0,61.793,61.8793,61.7834,61.8025,60100.0
2013-10-02 15:00:00,64.43,64.51,64.39,64.51,43300.0,61.8025,61.8793,61.7642,61.8793,43300.0
2013-10-02 15:30:00,64.51,64.53,64.28,64.36,226500.0,61.8793,61.8985,61.6587,61.7354,226500.0
2013-10-03 09:30:00,64.05,64.47,63.97,64.0,109600.0,61.438,61.8409,61.3613,61.3901,109600.0
2013-10-03 10:00:00,63.96,64.0,63.75,63.84,24900.0,61.3517,61.3901,61.1503,61.2366,24900.0
2013-10-03 10:30:00,63.87,63.98,63.82,63.94,30600.0,61.2654,61.3709,61.2174,61.3325,30600.0
2013-10-03 11:00:00,63.91,64.0,63.8,63.83,23800.0,61.3038,61.3901,61.1982,61.227,23800.0
2013-10-03 11:30:00,63.81,63.89,63.52,63.54,28600.0,61.2078,61.2846,60.9297,60.9488,28600.0
2013-10-03 12:00:00,63.53,63.7,63.46,63.58,29700.0,60.9393,61.1023,60.8721,60.9872,29700.0
2013-10-03 12:30:00,63.58,63.67,63.42,63.52,37500.0,60.9872,61.0735,60.8337,60.9297,37500.0
2013-10-03 13:00:00,63.53,63.75,63.3,63.75,112900.0,60.9393,61.1503,60.7186,61.1503,112900.0
2013-10-03 13:30:00,63.75,63.96,63.69,63.94,43500.0,61.1503,61.3517,61.0927,61.3325,43500.0
2013-10-03 14:00:00,63.94,63.94,63.29,63.46,82900.0,61.3325,61.3325,60.709,60.8721,82900.0
2013-10-03 14:30:00,63.51,63.83,63.47,63.71,57700.0,60.9201,61.227,60.8817,61.1119,57700.0
2013-10-03 15:00:00,63.7,63.99,63.65,63.99,219900.0,61.1023,61.3805,61.0544,61.3805,219900.0
2013-10-03 15:30:00,63.98,64.08,63.79,63.98,257900.0,61.3709,61.4668,61.1886,61.3709,257900.0
2013-10-04 09:30:00,64.13,64.58,63.87,64.54,55000.0,61.5148,61.9464,61.2654,61.9081,55000.0
2013-10-04 10:00:00,64.53,64.72,64.49,64.71,32700.0,61.8985,62.0807,61.8601,62.0711,32700.0
2013-10-04 10:30:00,64.71,64.87,64.7,64.78,32600.0,62.0711,62.2246,62.0615,62.1383,32600.0
2013-10-04 11:00:00,64.78,64.92,64.7,64.8,55400.0,62.1383,62.2726,62.0615,62.1575,55400.0
2013-10-04 11:30:00,64.8,64.81,64.64,64.64,86300.0,62.1575,62.1671,62.004,62.004,86300.0
2013-10-04 12:00:00,64.67,64.8,64.64,64.77,27100.0,62.0328,62.1575,62.004,62.1287,27100.0
2013-10-04 12:30:00,64.77,64.93,64.69,64.92,73200.0,62.1287,62.2822,62.0519,62.2726,73200.0
2013-10-04 13:00:00,64.89,65.0,64.87,64.98,25200.0,62.2438,62.3493,62.2246,62.3301,25200.0
2013-10-04 13:30:00,64.98,65.06,64.84,64.88,29200.0,62.3301,62.4069,62.1958,62.2342,29200.0
2013-10-04 14:00:00,64.89,64.98,64.85,64.98,25200.0,62.2438,62.3301,62.2054,62.3301,25200.0
2013-10-04 14:30:00,64.99,65.01,64.96,64.97,66700.0,62.3397,62.3589,62.3109,62.3205,66700.0
2013-10-04 15:00:00,64.98,65.03,64.85,64.95,40200.0,62.3301,62.3781,62.2054,62.3013,40200.0
2013-10-04 15:30:00,64.95,65.1,64.91,64.95,231700.0,62.3013,62.4452,62.263,62.3013,231700.0
2013-10-07 09:30:00,64.46,64.92,63.86,64.59,73600.0,61.8313,62.2726,61.2558,61.956,73600.0
2013-10-07 10:00:00,64.58,64.77,64.44,64.67,51600.0,61.9464,62.1287,61.8121,62.0328,51600.0
2013-10-07 10:30:00,64.67,64.76,64.62,64.67,19900.0,62.0328,62.1191,61.9848,62.0328,19900.0
2013-10-07 11:00:00,64.67,64.75,64.56,64.62,47400.0,62.0328,62.1095,61.9272,61.9848,47400.0
2013-10-07 11:30:00,64.56,64.75,64.56,64.68,32700.0,61.9272,62.1095,61.9272,62.0424,32700.0
2013-10-07 12:00:00,64.67,64.76,64.59,64.63,25800.0,62.0328,62.1191,61.956,61.9944,25800.0
2013-10-07 12:30:00,64.62,64.78,64.57,64.58,29600.0,61.9848,62.1383,61.9368,61.9464,29600.0
2013-10-07 13:00:00,64.62,64.82,64.62,64.67,22300.0,61.9848,62.1766,61.9848,62.0328,22300.0
2013-10-07 13:30:00,64.7,64.86,64.65,64.83,39800.0,62.0615,62.215,62.0136,62.1862,39800.0
2013-10-07 14:00:00,64.88,64.91,64.63,64.85,41800.0,62.2342,62.263,61.9944,62.2054,41800.0
2013-10-07 14:30:00,64.85,64.91,64.71,64.91,56400.0,62.2054,62.263,62.0711,62.263,56400.0
2013-10-07 15:00:00,64.91,64.92,64.7,64.73,42500.0,62.263,62.2726,62.0615,62.0903,42500.0
2013-10-07 15:30:00,64.73,64.77,64.61,64.64,87800.0,62.0903,62.1287,61.9752,62.004,87800.0
2013-10-08 09:30:00,64.5,65.01,64.5,64.92,32700.0,61.8697,62.3589,61.8697,62.2726,32700.0
2013-10-08 10:00:00,64.94,65.15,64.84,65.15,98900.0,62.2918,62.4932,62.1958,62.4932,98900.0
2013-10-08 10:30:00,65.11,65.12,64.7,64.77,30900.0,62.4548,62.4644,62.0615,62.1287,30900.0
2013-10-08 11:00:00,64.75,64.77,64.51,64.54,25000.0,62.1095,62.1287,61.8793,61.9081,25000.0
2013-10-08 11:30:00,64.57,64.58,64.32,64.42,21800.0,61.9368,61.9464,61.697,61.793,21800.0
2013-10-08 12:00:00,64.43,64.71,64.41,64.61,51400.0,61.8025,62.0711,61.7834,61.9752,51400.0
2013-10-08 12:30:00,64.61,64.73,64.51,64.71,39000.0,61.9752,62.0903,61.8793,62.0711,39000.0
2013-10-08 13:00:00,64.7,64.79,64.63,64.72,33800.0,62.0615,62.1479,61.9944,62.0807,33800.0
2013-10-08 13:30:00,64.77,64.8,64.6,64.62,24800.0,62.1287,62.1575,61.9656,61.9848,24800.0
2013-10-08 14:00:00,64.55,64.83,64.55,64.82,64500.0,61.9177,62.1862,61.9177,62.1766,64500.0
2013-10-08 14:30:00,64.84,64.96,64.74,64.94,70600.0,62.1958,62.3109,62.0999,62.2918,70600.0
2013-10-08 15:00:00,64.95,65.0,64.83,65.0,193900.0,62.3013,62.3493,62.1862,62.3493,193900.0
2013-10-08 15:30:00,65.0,65.12,64.83,64.96,211300.0,62.3493,62.4644,62.1862,62.3109,211300.0
2013-10-09 09:30:00,65.0,65.15,64.88,65.0,92200.0,62.3493,62.4932,62.2342,62.3493,92200.0
2013-10-09 10:00:00,64.98,64.98,64.58,64.75,98300.0,62.3301,62.3301,61.9464,62.1095,98300.0
2013-10-09 10:30:00,64.81,65.0,64.65,64.65,59600.0,62.1671,62.3493,62.0136,62.0136,59600.0
2013-10-09 11:00:00,64.67,64.77,64.4,64.52,61500.0,62.0328,62.1287,61.7738,61.8889,61500.0
2013-10-09 11:30:00,64.52,64.79,64.52,64.67,49300.0,61.8889,62.1479,61.8889,62.0328,49300.0
2013-10-09 12:00:00,64.7,64.79,64.59,64.72,41300.0,62.0615,62.1479,61.956,62.0807,41300.0
2013-10-09 12:30:00,64.73,64.84,64.69,64.71,36400.0,62.0903,62.1958,62.0519,62.0711,36400.0
2013-10-09 13:00:00,64.73,65.13,64.72,65.06,69700.0,62.0903,62.474,62.0807,62.4069,69700.0
2013-10-09 13:30:00,65.05,65.13,64.92,65.05,61300.0,62.3973,62.474,62.2726,62.3973,61300.0
2013-10-09 14:00:00,65.03,65.15,64.89,65.15,71100.0,62.3781,62.4932,62.2438,62.4932,71100.0
2013-10-09 14:30:00,65.15,65.19,65.01,65.16,64200.0,62.4932,62.5316,62.3589,62.5028,64200.0
2013-10-09 15:00:00,65.17,65.21,65.05,65.16,68100.0,62.5124,62.5507,62.3973,62.5028,68100.0
2013-10-09 15:30:00,65.15,65.18,64.96,65.15,235300.0,62.4932,62.522,62.3109,62.4932,235300.0
2013-10-10 09:30:00,65.35,66.0,65.35,65.92,45200.0,62.685,63.3085,62.685,63.2318,45200.0
2013-10-10 10:00:00,65.89,66.02,65.86,65.94,37200.0,63.203,63.3277,63.1742,63.251,37200.0
2013-10-10 10:30:00,65.94,65.99,65.72,65.72,25400.0,63.251,63.2989,63.0399,63.0399,25400.0
2013-10-10 11:00:00,65.72,65.88,65.64,65.81,30400.0,63.0399,63.1934,62.9632,63.1263,30400.0
2013-10-10 11:30:00,65.84,66.15,65.75,66.01,25900.0,63.155,63.4524,63.0687,63.3181,25900.0
2013-10-10 12:00:00,65.99,66.04,65.89,65.98,9600.0,63.2989,63.3469,63.203,63.2893,9600.0
2013-10-10 12:30:00,65.97,66.15,65.96,66.15,16200.0,63.2797,63.4524,63.2702,63.4524,16200.0
2013-10-10 13:00:00,66.15,66.23,66.11,66.14,25300.0,63.4524,63.5291,63.414,63.4428,25300.0
2013-10-10 13:30:00,66.14,66.28,66.13,66.23,30200.0,63.4428,63.5771,63.4332,63.5291,30200.0
2013-10-10 14:00:00,66.23,66.3,66.19,66.22,31200.0,63.5291,63.5963,63.4908,63.5196,31200.0
2013-10-10 14:30:00,66.22,66.35,66.19,66.33,47700.0,63.5196,63.6443,63.4908,63.6251,47700.0
2013-10-10 15:00:00,66.36,66.62,66.36,66.62,36000.0,63.6538,63.9032,63.6538,63.9032,36000.0
2013-10-10 15:30:00,66.63,66.66,66.43,66.43,85100.0,63.9128,63.9416,63.721,63.721,85100.0
2013-10-11 09:30:00,66.33,66.65,66.16,66.6,31200.0,63.6251,63.932,63.462,63.8841,31200.0
2013-10-11 10:00:00,66.58,66.67,66.47,66.58,34000.0,63.8649,63.9512,63.7594,63.8649,34000.0
2013-10-11 10:30:00,66.58,66.64,66.51,66.64,40100.0,63.8649,63.9224,63.7977,63.9224,40100.0
2013-10-11 11:00:00,66.65,66.7,66.55,66.55,13700.0,63.932,63.98,63.8361,63.8361,13700.0
2013-10-11 11:30:00,66.55,66.69,66.55,66.65,10500.0,63.8361,63.9704,63.8361,63.932,10500.0
2013-10-11 12:00:00,66.68,66.91,66.63,66.86,33200.0,63.9608,64.1814,63.9128,64.1335,33200.0
2013-10-11 12:30:00,66.87,66.93,66.83,66.83,7000.0,64.143,64.2006,64.1047,64.1047,7000.0
2013-10-11 13:00:00,66.82,66.88,66.62,66.82,22600.0,64.0951,64.1526,63.9032,64.0951,22600.0
2013-10-11 13:30:00,66.83,66.96,66.81,66.96,16400.0,64.1047,64.2294,64.0855,64.2294,16400.0
2013-10-11 14:00:00,66.95,66.99,66.88,66.95,13900.0,64.2198,64.2582,64.1526,64.2198,13900.0
2013-10-11 14:30:00,66.92,67.02,66.89,67.0,26500.0,64.191,64.2869,64.1622,64.2677,26500.0
2013-10-11 15:00:00,67.0,67.1,66.86,67.09,43400.0,64.2677,64.3637,64.1335,64.3541,43400.0
2013-10-11 15:30:00,67.1,67.17,66.96,67.07,108600.0,64.3637,64.4308,64.2294,64.3349,108600.0
2013-10-14 09:30:00,66.86,66.93,66.56,66.9,45900.0,64.1335,64.2006,63.8457,64.1718,45900.0
2013-10-14 10:00:00,66.91,66.97,66.7,66.88,35300.0,64.1814,64.239,63.98,64.1526,35300.0
2013-10-14 10:30:00,66.88,66.94,66.64,66.7,69300.0,64.1526,64.2102,63.9224,63.98,69300.0
2013-10-14 11:00:00,66.67,66.83,66.67,66.8,83800.0,63.9512,64.1047,63.9512,64.0759,83800.0
2013-10-14 11:30:00,66.8,66.96,66.76,66.95,29600.0,64.0759,64.2294,64.0375,64.2198,29600.0
2013-10-14 12:00:00,66.93,66.95,66.83,66.89,19000.0,64.2006,64.2198,64.1047,64.1622,19000.0
2013-10-14 12:30:00,66.89,66.89,66.84,66.86,17800.0,64.1622,64.1622,64.1143,64.1335,17800.0
2013-10-14 13:00:00,66.86,66.99,66.85,66.97,19800.0,64.1335,64.2582,64.1239,64.239,19800.0
2013-10-14 13:30:00,66.98,67.09,66.96,67.09,25300.0,64.2486,64.3541,64.2294,64.3541,25300.0
2013-10-14 14:00:00,67.07,67.25,67.07,67.14,13600.0,64.3349,64.5075,64.3349,64.402,13600.0
2013-10-14 14:30:00,67.13,67.21,67.07,67.11,16800.0,64.3924,64.4692,64.3349,64.3733,16800.0
2013-10-14 15:00:00,67.11,67.25,67.06,67.18,41200.0,64.3733,64.5075,64.3253,64.4404,41200.0
2013-10-14 15:30:00,67.19,67.29,67.09,67.27,88100.0,64.45,64.5459,64.3541,64.5267,88100.0
2013-10-15 09:30:00,67.21,67.21,66.81,67.03,57600.0,64.4692,64.4692,64.0855,64.2965,57600.0
2013-10-15 10:00:00,66.98,67.15,66.83,67.15,27500.0,64.2486,64.4116,64.1047,64.4116,27500.0
2013-10-15 10:30:00,67.14,67.14,66.97,67.0,49300.0,64.402,64.402,64.239,64.2677,49300.0
2013-10-15 11:00:00,67.0,67.06,66.79,67.0,37800.0,64.2677,64.3253,64.0663,64.2677,37800.0
2013-10-15 11:30:00,66.99,67.1,66.79,67.1,38100.0,64.2582,64.3637,64.0663,64.3637,38100.0
2013-10-15 12:00:00,67.08,67.1,66.74,66.84,32600.0,64.3445,64.3637,64.0183,64.1143,32600.0
2013-10-15 12:30:00,66.84,66.96,66.82,66.9,22600.0,64.1143,64.2294,64.0951,64.1718,22600.0
2013-10-15 13:00:00,66.87,66.92,66.78,66.88,37000.0,64.143,64.191,64.0567,64.1526,37000.0
2013-10-15 13:30:00,66.87,67.08,66.84,67.04,27900.0,64.143,64.3445,64.1143,64.3061,27900.0
2013-10-15 14:00:00,67.04,67.09,66.89,66.94,26600.0,64.3061,64.3541,64.1622,64.2102,26600.0
2013-10-15 14:30:00,66.9,67.04,66.8,66.92,58500.0,64.1718,64.3061,64.0759,64.191,58500.0
2013-10-15 15:00:00,66.94,67.02,66.89,66.97,27000.0,64.2102,64.2869,64.1622,64.239,27000.0
2013-10-15 15:30:00,66.95,67.05,66.91,66.98,86900.0,64.2198,64.3157,64.1814,64.2486,86900.0
2013-10-16 09:30:00,67.43,67.65,67.11,67.58,17600.0,64.6802,64.8912,64.3733,64.8241,17600.0
2013-10-16 10:00:00,67.59,67.84,67.51,67.81,51100.0,64.8337,65.0735,64.7569,65.0447,51100.0
2013-10-16 10:30:00,67.84,67.86,67.71,67.77,11700.0,65.0735,65.0927,64.9488,65.0063,11700.0
2013-10-16 11:00:00,67.77,67.99,67.77,67.82,73500.0,65.0063,65.2174,65.0063,65.0543,73500.0
2013-10-16 11:30:00,67.82,67.93,67.82,67.91,13500.0,65.0543,65.1598,65.0543,65.1406,13500.0
2013-10-16 12:00:00,67.93,67.93,67.78,67.79,22500.0,65.1598,65.1598,65.0159,65.0255,22500.0
2013-10-16 12:30:00,67.75,67.9,67.72,67.84,22800.0,64.9872,65.131,64.9584,65.0735,22800.0
2013-10-16 13:00:00,67.84,67.94,67.82,67.93,40600.0,65.0735,65.1694,65.0543,65.1598,40600.0
2013-10-16 13:30:00,67.92,67.92,67.72,67.72,5300.0,65.1502,65.1502,64.9584,64.9584,5300.0
2013-10-16 14:00:00,67.72,67.79,67.71,67.71,7700.0,64.9584,65.0255,64.9488,64.9488,7700.0
2013-10-16 14:30:00,67.71,67.73,67.64,67.65,14500.0,64.9488,64.968,64.8816,64.8912,14500.0
2013-10-16 15:00:00,67.64,67.77,67.6,67.75,28300.0,64.8816,65.0063,64.8433,64.9872,28300.0
2013-10-16 15:30:00,67.76,67.93,67.75,67.77,88800.0,64.9968,65.1598,64.9872,65.0063,88800.0
2013-10-17 09:30:00,67.6,67.91,67.36,67.9,83900.0,64.8433,65.1406,64.6131,65.131,83900.0
2013-10-17 10:00:00,67.81,67.88,67.65,67.77,21500.0,65.0447,65.1119,64.8912,65.0063,21500.0
2013-10-17 10:30:00,67.78,67.78,67.62,67.66,19600.0,65.0159,65.0159,64.8625,64.9008,19600.0
2013-10-17 11:00:00,67.66,67.85,67.66,67.8,47400.0,64.9008,65.0831,64.9008,65.0351,47400.0
2013-10-17 11:30:00,67.76,67.95,67.76,67.9,30000.0,64.9968,65.179,64.9968,65.131,30000.0
2013-10-17 12:00:00,67.9,67.95,67.85,67.94,14600.0,65.131,65.179,65.0831,65.1694,14600.0
2013-10-17 12:30:00,67.95,68.09,67.94,68.06,16700.0,65.179,65.3133,65.1694,65.2845,16700.0
2013-10-17 13:00:00,68.07,68.12,67.98,68.05,9700.0,65.2941,65.3421,65.2078,65.2749,9700.0
2013-10-17 13:30:00,68.06,68.11,67.98,68.03,11300.0,65.2845,65.3325,65.2078,65.2557,11300.0
2013-10-17 14:00:00,68.01,68.11,67.94,68.06,21300.0,65.2366,65.3325,65.1694,65.2845,21300.0
2013-10-17 14:30:00,68.05,68.26,68.04,68.23,34100.0,65.2749,65.4764,65.2653,65.4476,34100.0
2013-10-17 15:00:00,68.23,68.5,68.19,68.43,38300.0,65.4476,65.7066,65.4092,65.6394,38300.0
2013-10-17 15:30:00,68.4,68.77,68.39,68.71,110800.0,65.6107,65.9656,65.6011,65.908,110800.0
2013-10-18 09:30:00,68.72,68.73,68.17,68.56,88000.0,65.9176,65.9272,65.39,65.7641,88000.0
2013-10-18 10:00:00,68.56,68.56,68.25,68.28,113300.0,65.7641,65.7641,65.4668,65.4955,113300.0
2013-10-18 10:30:00,68.39,68.39,68.11,68.18,22400.0,65.6011,65.6011,65.3325,65.3996,22400.0
2013-10-18 11:00:00,68.15,68.31,68.15,68.19,28700.0,65.3708,65.5243,65.3708,65.4092,28700.0
2013-10-18 11:30:00,68.2,68.26,68.12,68.15,33100.0,65.4188,65.4764,65.3421,65.3708,33100.0
2013-10-18 12:00:00,68.14,68.26,68.14,68.2,5600.0,65.3613,65.4764,65.3613,65.4188,5600.0
2013-10-18 12:30:00,68.23,68.29,68.2,68.26,26100.0,65.4476,65.5051,65.4188,65.4764,26100.0
2013-10-18 13:00:00,68.26,68.33,68.2,68.33,25000.0,65.4764,65.5435,65.4188,65.5435,25000.0
2013-10-18 13:30:00,68.39,68.39,68.29,68.29,34100.0,65.6011,65.6011,65.5051,65.5051,34100.0
2013-10-18 14:00:00,68.31,68.43,68.25,68.42,30000.0,65.5243,65.6394,65.4668,65.6298,30000.0
2013-10-18 14:30:00,68.44,68.46,68.3,68.4,49800.0,65.649,65.6682,65.5147,65.6107,49800.0
2013-10-18 15:00:00,68.41,68.46,68.36,68.4,28000.0,65.6202,65.6682,65.5723,65.6107,28000.0
2013-10-18 15:30:00,68.41,68.69,68.36,68.68,110100.0,65.6202,65.8888,65.5723,65.8792,110100.0
2013-10-21 09:30:00,68.71,68.86,68.21,68.31,99300.0,65.908,66.0519,65.4284,65.5243,99300.0
2013-10-21 10:00:00,68.31,68.44,68.07,68.11,70600.0,65.5243,65.649,65.2941,65.3325,70600.0
2013-10-21 10:30:00,68.11,68.11,67.75,67.93,80900.0,65.3325,65.3325,64.9872,65.1598,80900.0
2013-10-21 11:00:00,67.93,67.96,67.85,67.94,36800.0,65.1598,65.1886,65.0831,65.1694,36800.0
2013-10-21 11:30:00,67.98,68.06,67.91,68.03,22200.0,65.2078,65.2845,65.1406,65.2557,22200.0
2013-10-21 12:00:00,68.08,68.19,68.0,68.15,60100.0,65.3037,65.4092,65.227,65.3708,60100.0
2013-10-21 12:30:00,68.16,68.24,68.13,68.24,15700.0,65.3804,65.4572,65.3517,65.4572,15700.0
2013-10-21 13:00:00,68.23,68.28,68.18,68.19,14100.0,65.4476,65.4955,65.3996,65.4092,14100.0
2013-10-21 13:30:00,68.17,68.21,68.1,68.14,12500.0,65.39,65.4284,65.3229,65.3613,12500.0
2013-10-21 14:00:00,68.13,68.2,68.09,68.19,27500.0,65.3517,65.4188,65.3133,65.4092,27500.0
2013-10-21 14:30:00,68.19,68.21,68.11,68.15,24700.0,65.4092,65.4284,65.3325,65.3708,24700.0
2013-10-21 15:00:00,68.17,68.2,68.05,68.05,21800.0,65.39,65.4188,65.2749,65.2749,21800.0
2013-10-21 15:30:00,68.06,68.41,68.06,68.38,107200.0,65.2845,65.6202,65.2845,65.5915,107200.0
2013-10-22 09:30:00,68.74,69.01,68.45,68.85,58700.0,65.9368,66.1958,65.6586,66.0423,58700.0
2013-10-22 10:00:00,68.86,69.03,68.66,68.7,19400.0,66.0519,66.215,65.8601,65.8984,19400.0
2013-10-22 10:30:00,68.7,68.76,68.63,68.68,60100.0,65.8984,65.956,65.8313,65.8792,60100.0
2013-10-22 11:00:00,68.72,68.74,68.54,68.65,54400.0,65.9176,65.9368,65.7449,65.8505,54400.0
2013-10-22 11:30:00,68.63,68.69,68.53,68.66,15600.0,65.8313,65.8888,65.7354,65.8601,15600.0
2013-10-22 12:00:00,68.65,68.69,68.53,68.55,10500.0,65.8505,65.8888,65.7354,65.7545,10500.0
2013-10-22 12:30:00,68.47,68.51,68.33,68.41,16900.0,65.6778,65.7162,65.5435,65.6202,16900.0
2013-10-22 13:00:00,68.42,68.45,68.36,68.42,15300.0,65.6298,65.6586,65.5723,65.6298,15300.0
2013-10-22 13:30:00,68.41,68.49,68.35,68.41,20400.0,65.6202,65.697,65.5627,65.6202,20400.0
2013-10-22 14:00:00,68.41,68.45,68.34,68.4,24200.0,65.6202,65.6586,65.5531,65.6107,24200.0
2013-10-22 14:30:00,68.38,68.45,68.32,68.32,32500.0,65.5915,65.6586,65.5339,65.5339,32500.0
2013-10-22 15:00:00,68.33,68.4,68.29,68.33,30300.0,65.5435,65.6107,65.5051,65.5435,30300.0
2013-10-22 15:30:00,68.33,68.35,68.25,68.35,83300.0,65.5435,65.5627,65.4668,65.5627,83300.0
2013-10-23 09:30:00,68.06,68.48,67.68,68.22,88500.0,65.2845,65.6874,64.92,65.438,88500.0
2013-10-23 10:00:00,68.2,68.48,68.04,68.11,18700.0,65.4188,65.6874,65.2653,65.3325,18700.0
2013-10-23 10:30:00,68.11,68.57,68.11,68.55,105700.0,65.3325,65.7737,65.3325,65.7545,105700.0
2013-10-23 11:00:00,68.58,68.78,68.54,68.7,32700.0,65.7833,65.9752,65.7449,65.8984,32700.0
2013-10-23 11:30:00,68.69,68.83,68.63,68.8,43000.0,65.8888,66.0231,65.8313,65.9943,43000.0
2013-10-23 12:00:00,68.8,68.8,68.56,68.64,15000.0,65.9943,65.9943,65.7641,65.8409,15000.0
2013-10-23 12:30:00,68.64,68.78,68.58,68.75,13500.0,65.8409,65.9752,65.7833,65.9464,13500.0
2013-10-23 13:00:00,68.7,68.74,68.59,68.62,7700.0,65.8984,65.9368,65.7929,65.8217,7700.0
2013-10-23 13:30:00,68.62,68.68,68.45,68.64,49800.0,65.8217,65.8792,65.6586,65.8409,49800.0
2013-10-23 14:00:00,68.64,68.64,68.53,68.6,9700.0,65.8409,65.8409,65.7354,65.8025,9700.0
2013-10-23 14:30:00,68.61,68.76,68.51,68.51,43700.0,65.8121,65.956,65.7162,65.7162,43700.0
2013-10-23 15:00:00,68.51,68.55,68.28,68.28,65200.0,65.7162,65.7545,65.4955,65.4955,65200.0
2013-10-23 15:30:00,68.29,68.55,68.25,68.53,106100.0,65.5051,65.7545,65.4668,65.7354,106100.0
2013-10-24 09:30:00,68.43,68.89,68.43,68.78,117100.0,65.6394,66.0807,65.6394,65.9752,117100.0
2013-10-24 10:00:00,68.81,69.09,68.53,68.59,89500.0,66.0039,66.2725,65.7354,65.7929,89500.0
2013-10-24 10:30:00,68.54,68.61,68.35,68.41,19200.0,65.7449,65.8121,65.5627,65.6202,19200.0
2013-10-24 11:00:00,68.42,68.46,68.24,68.36,21900.0,65.6298,65.6682,65.4572,65.5723,21900.0
2013-10-24 11:30:00,68.35,68.35,68.19,68.32,17800.0,65.5627,65.5627,65.4092,65.5339,17800.0
2013-10-24 12:00:00,68.36,68.36,68.09,68.1,25800.0,65.5723,65.5723,65.3133,65.3229,25800.0
2013-10-24 12:30:00,68.08,68.12,67.96,68.12,35400.0,65.3037,65.3421,65.1886,65.3421,35400.0
2013-10-24 13:00:00,68.15,68.15,67.94,68.06,20100.0,65.3708,65.3708,65.1694,65.2845,20100.0
2013-10-24 13:30:00,68.06,68.22,68.03,68.22,24200.0,65.2845,65.438,65.2557,65.438,24200.0
2013-10-24 14:00:00,68.21,68.35,68.18,68.32,19900.0,65.4284,65.5627,65.3996,65.5339,19900.0
2013-10-24 14:30:00,68.3,68.39,68.24,68.36,18300.0,65.5147,65.6011,65.4572,65.5723,18300.0
2013-10-24 15:00:00,68.36,68.41,68.31,68.31,21000.0,65.5723,65.6202,65.5243,65.5243,21000.0
2013-10-24 15:30:00,68.3,68.3,68.0,68.02,130300.0,65.5147,65.5147,65.227,65.2461,130300.0
2013-10-25 09:30:00,68.45,68.45,67.86,68.08,60900.0,65.6586,65.6586,65.0927,65.3037,60900.0
2013-10-25 10:00:00,68.08,68.29,67.94,67.99,18200.0,65.3037,65.5051,65.1694,65.2174,18200.0
2013-10-25 10:30:00,67.99,68.14,67.91,68.03,38800.0,65.2174,65.3613,65.1406,65.2557,38800.0
2013-10-25 11:00:00,68.03,68.15,68.0,68.05,12800.0,65.2557,65.3708,65.227,65.2749,12800.0
2013-10-25 11:30:00,68.06,68.16,67.97,68.01,10500.0,65.2845,65.3804,65.1982,65.2366,10500.0
2013-10-25 12:00:00,68.03,68.08,67.95,68.07,14900.0,65.2557,65.3037,65.179,65.2941,14900.0
2013-10-25 12:30:00,68.06,68.21,67.99,68.11,10600.0,65.2845,65.4284,65.2174,65.3325,10600.0
2013-10-25 13:00:00,68.11,68.14,67.98,68.02,10300.0,65.3325,65.3613,65.2078,65.2461,10300.0
2013-10-25 13:30:00,68.02,68.04,67.96,68.01,12400.0,65.2461,65.2653,65.1886,65.2366,12400.0
2013-10-25 14:00:00,68.01,68.17,68.0,68.15,18500.0,65.2366,65.39,65.227,65.3708,18500.0
2013-10-25 14:30:00,68.14,68.22,68.04,68.04,26900.0,65.3613,65.438,65.2653,65.2653,26900.0
2013-10-25 15:00:00,68.04,68.13,67.99,68.06,30500.0,65.2653,65.3517,65.2174,65.2845,30500.0
2013-10-25 15:30:00,68.03,68.39,68.03,68.38,55400.0,65.2557,65.6011,65.2557,65.5915,55400.0
2013-10-28 09:30:00,68.51,68.82,68.35,68.79,55100.0,65.7162,66.0135,65.5627,65.9847,55100.0
2013-10-28 10:00:00,68.79,68.94,68.59,68.6,104300.0,65.9847,66.1286,65.7929,65.8025,104300.0
2013-10-28 10:30:00,68.58,68.69,68.51,68.59,9900.0,65.7833,65.8888,65.7162,65.7929,9900.0
2013-10-28 11:00:00,68.59,68.69,68.52,68.59,29400.0,65.7929,65.8888,65.7258,65.7929,29400.0
2013-10-28 11:30:00,68.59,68.75,68.58,68.64,20200.0,65.7929,65.9464,65.7833,65.8409,20200.0
2013-10-28 12:00:00,68.62,68.74,68.51,68.51,26100.0,65.8217,65.9368,65.7162,65.7162,26100.0
2013-10-28 12:30:00,68.52,68.57,68.42,68.5,19300.0,65.7258,65.7737,65.6298,65.7066,19300.0
2013-10-28 13:00:00,68.53,68.56,68.4,68.46,25700.0,65.7354,65.7641,65.6107,65.6682,25700.0
2013-10-28 13:30:00,68.46,68.46,68.22,68.28,30000.0,65.6682,65.6682,65.438,65.4955,30000.0
2013-10-28 14:00:00,68.3,68.3,68.13,68.18,33000.0,65.5147,65.5147,65.3517,65.3996,33000.0
2013-10-28 14:30:00,68.17,68.33,68.05,68.33,31400.0,65.39,65.5435,65.2749,65.5435,31400.0
2013-10-28 15:00:00,68.33,68.33,68.05,68.13,78300.0,65.5435,65.5435,65.2749,65.3517,78300.0
2013-10-28 15:30:00,68.14,68.16,67.9,67.95,132000.0,65.3613,65.3804,65.131,65.179,132000.0
2013-10-29 09:30:00,68.21,68.68,68.14,68.5,27900.0,65.4284,65.8792,65.3613,65.7066,27900.0
2013-10-29 10:00:00,68.5,68.64,68.34,68.49,27300.0,65.7066,65.8409,65.5531,65.697,27300.0
2013-10-29 10:30:00,68.53,68.63,68.49,68.52,19300.0,65.7354,65.8313,65.697,65.7258,19300.0
2013-10-29 11:00:00,68.51,68.6,68.44,68.48,17800.0,65.7162,65.8025,65.649,65.6874,17800.0
2013-10-29 11:30:00,68.51,68.51,68.34,68.41,18100.0,65.7162,65.7162,65.5531,65.6202,18100.0
2013-10-29 12:00:00,68.4,68.51,68.23,68.51,31700.0,65.6107,65.7162,65.4476,65.7162,31700.0
2013-10-29 12:30:00,68.49,68.52,68.42,68.45,11000.0,65.697,65.7258,65.6298,65.6586,11000.0
2013-10-29 13:00:00,68.44,68.49,68.31,68.33,15200.0,65.649,65.697,65.5243,65.5435,15200.0
2013-10-29 13:30:00,68.34,68.4,68.29,68.34,24000.0,65.5531,65.6107,65.5051,65.5531,24000.0
2013-10-29 14:00:00,68.35,68.46,68.32,68.46,21700.0,65.5627,65.6682,65.5339,65.6682,21700.0
2013-10-29 14:30:00,68.46,68.51,68.43,68.45,13000.0,65.6682,65.7162,65.6394,65.6586,13000.0
2013-10-29 15:00:00,68.45,68.61,68.42,68.61,26300.0,65.6586,65.8121,65.6298,65.8121,26300.0
2013-10-29 15:30:00,68.61,68.74,68.53,68.74,58600.0,65.8121,65.9368,65.7354,65.9368,58600.0
2013-10-30 09:30:00,68.68,69.07,68.42,68.52,80100.0,65.8792,66.2533,65.6298,65.7258,80100.0
2013-10-30 10:00:00,68.52,68.64,68.47,68.49,28400.0,65.7258,65.8409,65.6778,65.697,28400.0
2013-10-30 10:30:00,68.49,68.6,68.3,68.36,53600.0,65.697,65.8025,65.5147,65.5723,53600.0
2013-10-30 11:00:00,68.38,68.38,68.28,68.33,14200.0,65.5915,65.5915,65.4955,65.5435,14200.0
2013-10-30 11:30:00,68.31,68.33,68.25,68.33,12300.0,65.5243,65.5435,65.4668,65.5435,12300.0
2013-10-30 12:00:00,68.29,68.3,68.09,68.09,10600.0,65.5051,65.5147,65.3133,65.3133,10600.0
2013-10-30 12:30:00,68.09,68.27,68.08,68.23,9300.0,65.3133,65.486,65.3037,65.4476,9300.0
2013-10-30 13:00:00,68.24,68.28,68.12,68.14,5400.0,65.4572,65.4955,65.3421,65.3613,5400.0
2013-10-30 13:30:00,68.12,68.18,68.09,68.18,8400.0,65.3421,65.3996,65.3133,65.3996,8400.0
2013-10-30 14:00:00,68.23,68.34,67.86,67.99,23500.0,65.4476,65.5531,65.0927,65.2174,23500.0
2013-10-30 14:30:00,67.94,68.06,67.82,67.98,29300.0,65.1694,65.2845,65.0543,65.2078,29300.0
2013-10-30 15:00:00,67.95,68.04,67.86,68.0,22800.0,65.179,65.2653,65.0927,65.227,22800.0
2013-10-30 15:30:00,68.0,68.17,67.98,68.15,51800.0,65.227,65.39,65.2078,65.3708,51800.0
2013-10-31 09:30:00,68.11,68.53,68.04,68.13,11900.0,65.3325,65.7354,65.2653,65.3517,11900.0
2013-10-31 10:00:00,68.13,68.21,67.98,68.16,47900.0,65.3517,65.4284,65.2078,65.3804,47900.0
2013-10-31 10:30:00,68.11,68.18,67.87,68.06,10100.0,65.3325,65.3996,65.1023,65.2845,10100.0
2013-10-31 11:00:00,68.05,68.24,68.05,68.22,6300.0,65.2749,65.4572,65.2749,65.438,6300.0
2013-10-31 11:30:00,68.19,68.3,68.13,68.16,5200.0,65.4092,65.5147,65.3517,65.3804,5200.0
2013-10-31 12:00:00,68.17,68.43,68.17,68.27,14300.0,65.39,65.6394,65.39,65.486,14300.0
2013-10-31 12:30:00,68.22,68.35,68.22,68.27,3800.0,65.438,65.5627,65.438,65.486,3800.0
2013-10-31 13:00:00,68.31,68.33,68.22,68.25,5900.0,65.5243,65.5435,65.438,65.4668,5900.0
2013-10-31 13:30:00,68.26,68.33,68.23,68.29,7300.0,65.4764,65.5435,65.4476,65.5051,7300.0
2013-10-31 14:00:00,68.29,68.49,68.25,68.42,14500.0,65.5051,65.697,65.4668,65.6298,14500.0
2013-10-31 14:30:00,68.41,68.47,68.34,68.38,13100.0,65.6202,65.6778,65.5531,65.5915,13100.0
2013-10-31 15:00:00,68.38,68.43,68.28,68.33,15500.0,65.5915,65.6394,65.4955,65.5435,15500.0
2013-10-31 15:30:00,68.31,68.69,68.28,68.51,124600.0,65.5243,65.8888,65.4955,65.7162,124600.0
2013-11-01 09:30:00,68.79,68.79,68.52,68.6,39000.0,65.9847,65.9847,65.7258,65.8025,39000.0
2013-11-01 10:00:00,68.63,68.71,68.08,68.08,71500.0,65.8313,65.908,65.3037,65.3037,71500.0
2013-11-01 10:30:00,68.07,68.07,67.83,67.87,48700.0,65.2941,65.2941,65.0639,65.1023,48700.0
2013-11-01 11:00:00,67.88,67.88,67.4,67.45,60900.0,65.1119,65.1119,64.6514,64.6994,60900.0
2013-11-01 11:30:00,67.45,67.5,67.26,67.26,60400.0,64.6994,64.7474,64.5171,64.5171,60400.0
2013-11-01 12:00:00,67.3,67.46,67.28,67.38,60100.0,64.5555,64.709,64.5363,64.6322,60100.0
2013-11-01 12:30:00,67.39,67.43,67.36,67.4,35000.0,64.6418,64.6802,64.6131,64.6514,35000.0
2013-11-01 13:00:00,67.4,67.49,67.34,67.49,46800.0,64.6514,64.7378,64.5939,64.7378,46800.0
2013-11-01 13:30:00,67.5,67.5,67.4,67.4,63200.0,64.7474,64.7474,64.6514,64.6514,63200.0
2013-11-01 14:00:00,67.42,67.63,67.42,67.57,43700.0,64.6706,64.8721,64.6706,64.8145,43700.0
2013-11-01 14:30:00,67.57,67.9,67.56,67.85,85700.0,64.8145,65.131,64.8049,65.0831,85700.0
2013-11-01 15:00:00,67.86,68.12,67.86,68.01,55900.0,65.0927,65.3421,65.0927,65.2366,55900.0
2013-11-01 15:30:00,68.01,68.09,67.93,67.99,107500.0,65.2366,65.3133,65.1598,65.2174,107500.0
2013-11-04 09:30:00,68.05,68.16,67.73,67.78,16300.0,65.2749,65.3804,64.968,65.0159,16300.0
2013-11-04 10:00:00,67.78,67.9,67.65,67.9,75600.0,65.0159,65.131,64.8912,65.131,75600.0
2013-11-04 10:30:00,67.88,67.98,67.77,67.85,47900.0,65.1119,65.2078,65.0063,65.0831,47900.0
2013-11-04 11:00:00,67.85,67.95,67.81,67.93,25400.0,65.0831,65.179,65.0447,65.1598,25400.0
2013-11-04 11:30:00,67.96,68.08,67.85,68.0,97600.0,65.1886,65.3037,65.0831,65.227,97600.0
2013-11-04 12:00:00,68.0,68.08,67.98,68.08,29900.0,65.227,65.3037,65.2078,65.3037,29900.0
2013-11-04 12:30:00,68.04,68.19,68.0,68.1,14900.0,65.2653,65.4092,65.227,65.3229,14900.0
2013-11-04 13:00:00,68.12,68.12,67.96,68.08,14900.0,65.3421,65.3421,65.1886,65.3037,14900.0
2013-11-04 13:30:00,68.08,68.19,68.08,68.19,9500.0,65.3037,65.4092,65.3037,65.4092,9500.0
2013-11-04 14:00:00,68.17,68.32,68.17,68.3,13500.0,65.39,65.5339,65.39,65.5147,13500.0
2013-11-04 14:30:00,68.3,68.34,68.25,68.31,22200.0,65.5147,65.5531,65.4668,65.5243,22200.0
2013-11-04 15:00:00,68.29,68.32,68.22,68.28,24400.0,65.5051,65.5339,65.438,65.4955,24400.0
2013-11-04 15:30:00,68.26,68.34,68.18,68.33,61600.0,65.4764,65.5531,65.3996,65.5435,61600.0
2013-11-05 09:30:00,67.91,67.98,67.53,67.8,73000.0,65.1406,65.2078,64.7761,65.0351,73000.0
2013-11-05 10:00:00,67.8,67.94,67.67,67.87,84800.0,65.0351,65.1694,64.9104,65.1023,84800.0
2013-11-05 10:30:00,67.87,68.01,67.86,67.95,51600.0,65.1023,65.2366,65.0927,65.179,51600.0
2013-11-05 11:00:00,67.9,67.99,67.85,67.88,27500.0,65.131,65.2174,65.0831,65.1119,27500.0
2013-11-05 11:30:00,67.91,68.04,67.84,67.98,41000.0,65.1406,65.2653,65.0735,65.2078,41000.0
2013-11-05 12:00:00,67.99,68.02,67.85,67.92,18600.0,65.2174,65.2461,65.0831,65.1502,18600.0
2013-11-05 12:30:00,67.94,68.22,67.92,68.19,48600.0,65.1694,65.438,65.1502,65.4092,48600.0
2013-11-05 13:00:00,68.21,68.23,68.05,68.12,16700.0,65.4284,65.4476,65.2749,65.3421,16700.0
2013-11-05 13:30:00,68.12,68.21,68.09,68.11,36800.0,65.3421,65.4284,65.3133,65.3325,36800.0
2013-11-05 14:00:00,68.13,68.14,67.85,67.85,46900.0,65.3517,65.3613,65.0831,65.0831,46900.0
2013-11-05 14:30:00,67.85,68.2,67.84,68.16,46000.0,65.0831,65.4188,65.0735,65.3804,46000.0
2013-11-05 15:00:00,68.13,68.16,67.78,67.86,54100.0,65.3517,65.3804,65.0159,65.0927,54100.0
2013-11-05 15:30:00,67.83,67.92,67.72,67.81,139100.0,65.0639,65.1502,64.9584,65.0447,139100.0
2013-11-06 09:30:00,61.0,62.74,60.16,62.0,1220900.0,58.5124,60.1815,57.7067,59.4716,1220900.0
2013-11-06 10:00:00,62.01,62.36,61.81,62.0,689100.0,59.4812,59.817,59.2894,59.4716,689100.0
2013-11-06 10:30:00,61.99,62.68,61.7,62.53,704500.0,59.4621,60.1239,59.1839,59.98,704500.0
2013-11-06 11:00:00,62.49,62.85,62.3,62.31,339000.0,59.9417,60.287,59.7594,59.769,339000.0
2013-11-06 11:30:00,62.31,62.59,62.2,62.32,176000.0,59.769,60.0376,59.6635,59.7786,176000.0
2013-11-06 12:00:00,62.34,62.51,62.26,62.45,153100.0,59.7978,59.9608,59.721,59.9033,153100.0
2013-11-06 12:30:00,62.46,62.47,62.08,62.26,167600.0,59.9129,59.9225,59.5484,59.721,167600.0
2013-11-06 13:00:00,62.27,62.5,62.22,62.44,133500.0,59.7306,59.9513,59.6827,59.8937,133500.0
2013-11-06 13:30:00,62.45,62.45,62.27,62.28,134300.0,59.9033,59.9033,59.7306,59.7402,134300.0
2013-11-06 14:00:00,62.28,62.29,62.04,62.23,218300.0,59.7402,59.7498,59.51,59.6923,218300.0
2013-11-06 14:30:00,62.24,62.38,62.14,62.3,170000.0,59.7019,59.8361,59.6059,59.7594,170000.0
2013-11-06 15:00:00,62.3,62.45,62.28,62.3,283600.0,59.7594,59.9033,59.7402,59.7594,283600.0
2013-11-06 15:30:00,62.3,62.3,61.94,62.0,725700.0,59.7594,59.7594,59.4141,59.4716,725700.0
2013-11-07 09:30:00,61.68,64.15,61.57,61.83,173100.0,59.1647,61.534,59.0592,59.3086,173100.0
2013-11-07 10:00:00,61.84,61.89,61.26,61.43,147300.0,59.3182,59.3661,58.7618,58.9249,147300.0
2013-11-07 10:30:00,61.44,61.59,61.32,61.33,100900.0,58.9345,59.0784,58.8194,58.829,100900.0
2013-11-07 11:00:00,61.32,61.43,61.13,61.37,81400.0,58.8194,58.9249,58.6371,58.8673,81400.0
2013-11-07 11:30:00,61.35,61.44,61.29,61.39,43300.0,58.8482,58.9345,58.7906,58.8865,43300.0
2013-11-07 12:00:00,61.43,61.51,61.4,61.47,43700.0,58.9249,59.0016,58.8961,58.9633,43700.0
2013-11-07 12:30:00,61.46,61.47,61.34,61.44,51700.0,58.9537,58.9633,58.8386,58.9345,51700.0
2013-11-07 13:00:00,61.43,61.49,61.23,61.23,73000.0,58.9249,58.9824,58.733,58.733,73000.0
2013-11-07 13:30:00,61.24,61.37,61.24,61.33,21700.0,58.7426,58.8673,58.7426,58.829,21700.0
2013-11-07 14:00:00,61.33,61.45,61.17,61.41,43600.0,58.829,58.9441,58.6755,58.9057,43600.0
2013-11-07 14:30:00,61.41,61.47,61.33,61.45,69500.0,58.9057,58.9633,58.829,58.9441,69500.0
2013-11-07 15:00:00,61.45,61.45,61.21,61.22,83000.0,58.9441,58.9441,58.7139,58.7235,83000.0
2013-11-07 15:30:00,61.19,61.38,61.18,61.27,270200.0,58.6947,58.8769,58.6851,58.7714,270200.0
2013-11-08 09:30:00,61.45,62.05,61.25,61.87,104200.0,58.9441,59.5196,58.7522,59.3469,104200.0
2013-11-08 10:00:00,61.88,62.08,61.81,62.04,116200.0,59.3565,59.5484,59.2894,59.51,116200.0
2013-11-08 10:30:00,62.05,62.27,62.04,62.27,113900.0,59.5196,59.7306,59.51,59.7306,113900.0
2013-11-08 11:00:00,62.25,62.26,62.06,62.11,35300.0,59.7114,59.721,59.5292,59.5772,35300.0
2013-11-08 11:30:00,62.12,62.26,62.06,62.14,34200.0,59.5868,59.721,59.5292,59.6059,34200.0
2013-11-08 12:00:00,62.13,62.24,62.02,62.05,40800.0,59.5963,59.7019,59.4908,59.5196,40800.0
2013-11-08 12:30:00,62.05,62.17,62.05,62.13,28400.0,59.5196,59.6347,59.5196,59.5963,28400.0
2013-11-08 13:00:00,62.15,62.25,62.06,62.23,28200.0,59.6155,59.7114,59.5292,59.6923,28200.0
2013-11-08 13:30:00,62.22,62.24,62.1,62.22,36800.0,59.6827,59.7019,59.5676,59.6827,36800.0
2013-11-08 14:00:00,62.23,62.52,62.18,62.37,62600.0,59.6923,59.9704,59.6443,59.8266,62600.0
2013-11-08 14:30:00,62.38,62.4,62.29,62.31,73100.0,59.8361,59.8553,59.7498,59.769,73100.0
2013-11-08 15:00:00,62.3,62.43,62.23,62.4,82500.0,59.7594,59.8841,59.6923,59.8553,82500.0
2013-11-08 15:30:00,62.39,62.59,62.33,62.45,134300.0,59.8457,60.0376,59.7882,59.9033,134300.0
2013-11-11 09:30:00,62.57,62.75,62.17,62.24,71400.0,60.0184,60.1911,59.6347,59.7019,71400.0
2013-11-11 10:00:00,62.25,62.55,62.23,62.47,180200.0,59.7114,59.9992,59.6923,59.9225,180200.0
2013-11-11 10:30:00,62.45,62.61,62.42,62.54,41600.0,59.9033,60.0568,59.8745,59.9896,41600.0
2013-11-11 11:00:00,62.49,62.51,62.37,62.5,39800.0,59.9417,59.9608,59.8266,59.9513,39800.0
2013-11-11 11:30:00,62.48,62.5,62.45,62.47,23300.0,59.9321,59.9513,59.9033,59.9225,23300.0
2013-11-11 12:00:00,62.46,62.48,62.37,62.37,24200.0,59.9129,59.9321,59.8266,59.8266,24200.0
2013-11-11 12:30:00,62.37,62.39,62.25,62.3,62100.0,59.8266,59.8457,59.7114,59.7594,62100.0
2013-11-11 13:00:00,62.3,62.34,62.22,62.3,43800.0,59.7594,59.7978,59.6827,59.7594,43800.0
2013-11-11 13:30:00,62.32,62.37,62.29,62.36,26200.0,59.7786,59.8266,59.7498,59.817,26200.0
2013-11-11 14:00:00,62.35,62.4,62.33,62.4,31900.0,59.8074,59.8553,59.7882,59.8553,31900.0
2013-11-11 14:30:00,62.4,62.41,62.35,62.37,54800.0,59.8553,59.8649,59.8074,59.8266,54800.0
2013-11-11 15:00:00,62.38,62.41,62.33,62.4,39100.0,59.8361,59.8649,59.7882,59.8553,39100.0
2013-11-11 15:30:00,62.39,62.4,62.3,62.3,88300.0,59.8457,59.8553,59.7594,59.7594,88300.0
2013-11-12 09:30:00,62.08,62.65,62.0,62.63,54800.0,59.5484,60.0951,59.4716,60.076,54800.0
2013-11-12 10:00:00,62.67,62.8,62.54,62.65,57600.0,60.1143,60.239,59.9896,60.0951,57600.0
2013-11-12 10:30:00,62.66,62.66,62.53,62.54,31200.0,60.1047,60.1047,59.98,59.9896,31200.0
2013-11-12 11:00:00,62.53,62.56,62.47,62.52,28000.0,59.98,60.0088,59.9225,59.9704,28000.0
2013-11-12 11:30:00,62.5,62.53,62.29,62.4,26200.0,59.9513,59.98,59.7498,59.8553,26200.0
2013-11-12 12:00:00,62.41,62.42,62.16,62.18,55700.0,59.8649,59.8745,59.6251,59.6443,55700.0
2013-11-12 12:30:00,62.18,62.4,62.16,62.39,19900.0,59.6443,59.8553,59.6251,59.8457,19900.0
2013-11-12 13:00:00,62.4,62.52,62.39,62.5,61800.0,59.8553,59.9704,59.8457,59.9513,61800.0
2013-11-12 13:30:00,62.48,62.53,62.44,62.5,80000.0,59.9321,59.98,59.8937,59.9513,80000.0
2013-11-12 14:00:00,62.52,62.59,62.5,62.5,25300.0,59.9704,60.0376,59.9513,59.9513,25300.0
2013-11-12 14:30:00,62.5,62.65,62.5,62.65,49900.0,59.9513,60.0951,59.9513,60.0951,49900.0
2013-11-12 15:00:00,62.65,62.73,62.58,62.71,76500.0,60.0951,60.1719,60.028,60.1527,76500.0
2013-11-12 15:30:00,62.71,62.86,62.62,62.85,155100.0,60.1527,60.2966,60.0664,60.287,155100.0
2013-11-13 09:30:00,62.55,62.8,62.43,62.72,74200.0,59.9992,60.239,59.8841,60.1623,74200.0
2013-11-13 10:00:00,62.75,62.84,62.66,62.81,81200.0,60.1911,60.2774,60.1047,60.2486,81200.0
2013-11-13 10:30:00,62.81,62.86,62.74,62.8,29200.0,60.2486,60.2966,60.1815,60.239,29200.0
2013-11-13 11:00:00,62.81,62.86,62.74,62.79,25000.0,60.2486,60.2966,60.1815,60.2294,25000.0
2013-11-13 11:30:00,62.79,62.79,62.64,62.7,65700.0,60.2294,60.2294,60.0855,60.1431,65700.0
2013-11-13 12:00:00,62.7,62.75,62.68,62.72,73600.0,60.1431,60.1911,60.1239,60.1623,73600.0
2013-11-13 12:30:00,62.72,62.87,62.7,62.86,26300.0,60.1623,60.3062,60.1431,60.2966,26300.0
2013-11-13 13:00:00,62.89,62.96,62.83,62.96,30800.0,60.3254,60.3925,60.2678,60.3925,30800.0
2013-11-13 13:30:00,62.95,63.1,62.95,63.07,36400.0,60.3829,60.5268,60.3829,60.498,36400.0
2013-11-13 14:00:00,63.07,63.26,63.04,63.26,75400.0,60.498,60.6803,60.4692,60.6803,75400.0
2013-11-13 14:30:00,63.26,63.26,63.0,63.01,37100.0,60.6803,60.6803,60.4309,60.4405,37100.0
2013-11-13 15:00:00,63.01,63.14,62.96,63.14,46400.0,60.4405,60.5652,60.3925,60.5652,46400.0
2013-11-13 15:30:00,63.14,63.43,63.11,63.41,86200.0,60.5652,60.8433,60.5364,60.8241,86200.0
2013-11-14 09:30:00,63.3,63.56,63.2,63.56,23600.0,60.7186,60.968,60.6227,60.968,23600.0
2013-11-14 10:00:00,63.58,63.77,63.36,63.6,19200.0,60.9872,61.1695,60.7762,61.0064,19200.0
2013-11-14 10:30:00,63.62,63.84,63.62,63.81,102300.0,61.0256,61.2366,61.0256,61.2078,102300.0
2013-11-14 11:00:00,63.84,64.07,63.74,64.03,41400.0,61.2366,61.4572,61.1407,61.4189,41400.0
2013-11-14 11:30:00,64.02,64.05,63.85,64.04,26300.0,61.4093,61.438,61.2462,61.4285,26300.0
2013-11-14 12:00:00,64.04,64.09,63.94,63.99,33600.0,61.4285,61.4764,61.3325,61.3805,33600.0
2013-11-14 12:30:00,63.99,64.08,63.73,63.74,25800.0,61.3805,61.4668,61.1311,61.1407,25800.0
2013-11-14 13:00:00,63.78,64.01,63.74,63.86,30900.0,61.1791,61.3997,61.1407,61.2558,30900.0
2013-11-14 13:30:00,63.87,63.98,63.84,63.91,21400.0,61.2654,61.3709,61.2366,61.3038,21400.0
2013-11-14 14:00:00,63.92,63.97,63.81,63.89,32800.0,61.3133,61.3613,61.2078,61.2846,32800.0
2013-11-14 14:30:00,63.88,63.95,63.78,63.92,25200.0,61.275,61.3421,61.1791,61.3133,25200.0
2013-11-14 15:00:00,63.94,63.94,63.73,63.77,44100.0,61.3325,61.3325,61.1311,61.1695,44100.0
2013-11-14 15:30:00,63.75,63.82,63.62,63.66,76000.0,61.1503,61.2174,61.0256,61.0639,76000.0
2013-11-15 09:30:00,64.0,64.16,63.54,63.62,130500.0,61.3901,61.5436,60.9488,61.0256,130500.0
2013-11-15 10:00:00,63.69,63.74,63.31,63.74,26500.0,61.0927,61.1407,60.7282,61.1407,26500.0
2013-11-15 10:30:00,63.74,63.82,63.68,63.71,46200.0,61.1407,61.2174,61.0831,61.1119,46200.0
2013-11-15 11:00:00,63.69,63.76,63.68,63.7,21600.0,61.0927,61.1599,61.0831,61.1023,21600.0
2013-11-15 11:30:00,63.69,63.76,63.65,63.76,40400.0,61.0927,61.1599,61.0544,61.1599,40400.0
2013-11-15 12:00:00,63.76,63.89,63.73,63.86,27800.0,61.1599,61.2846,61.1311,61.2558,27800.0
2013-11-15 12:30:00,63.86,63.9,63.81,63.85,38700.0,61.2558,61.2942,61.2078,61.2462,38700.0
2013-11-15 13:00:00,63.85,63.91,63.84,63.87,30400.0,61.2462,61.3038,61.2366,61.2654,30400.0
2013-11-15 13:30:00,63.87,63.91,63.85,63.87,38100.0,61.2654,61.3038,61.2462,61.2654,38100.0
2013-11-15 14:00:00,63.9,64.03,63.87,64.03,29300.0,61.2942,61.4189,61.2654,61.4189,29300.0
2013-11-15 14:30:00,64.03,64.08,63.99,64.08,26100.0,61.4189,61.4668,61.3805,61.4668,26100.0
2013-11-15 15:00:00,64.06,64.17,63.96,64.16,61300.0,61.4476,61.5532,61.3517,61.5436,61300.0
2013-11-15 15:30:00,64.17,64.43,64.16,64.35,140500.0,61.5532,61.8025,61.5436,61.7258,140500.0
2013-11-18 09:30:00,63.21,63.57,62.8,62.9,161000.0,60.6323,60.9776,60.239,60.3349,161000.0
2013-11-18 10:00:00,62.99,63.29,62.88,63.15,61200.0,60.4213,60.709,60.3158,60.5747,61200.0
2013-11-18 10:30:00,63.15,63.2,62.99,63.08,94400.0,60.5747,60.6227,60.4213,60.5076,94400.0
2013-11-18 11:00:00,63.08,63.23,63.07,63.2,48200.0,60.5076,60.6515,60.498,60.6227,48200.0
2013-11-18 11:30:00,63.2,63.25,63.2,63.23,39100.0,60.6227,60.6707,60.6227,60.6515,39100.0
2013-11-18 12:00:00,63.23,63.33,63.21,63.32,32200.0,60.6515,60.7474,60.6323,60.7378,32200.0
2013-11-18 12:30:00,63.33,63.44,63.33,63.37,35500.0,60.7474,60.8529,60.7474,60.7858,35500.0
2013-11-18 13:00:00,63.35,63.46,63.32,63.46,28700.0,60.7666,60.8721,60.7378,60.8721,28700.0
2013-11-18 13:30:00,63.45,63.51,63.45,63.5,43700.0,60.8625,60.9201,60.8625,60.9105,43700.0
2013-11-18 14:00:00,63.49,63.52,63.44,63.5,54500.0,60.9009,60.9297,60.8529,60.9105,54500.0
2013-11-18 14:30:00,63.5,63.51,63.44,63.47,62300.0,60.9105,60.9201,60.8529,60.8817,62300.0
2013-11-18 15:00:00,63.47,63.5,63.3,63.33,84300.0,60.8817,60.9105,60.7186,60.7474,84300.0
2013-11-18 15:30:00,63.32,63.42,63.28,63.32,151600.0,60.7378,60.8337,60.6994,60.7378,151600.0
2013-11-19 09:30:00,63.2,63.53,63.11,63.48,39800.0,60.6227,60.9393,60.5364,60.8913,39800.0
2013-11-19 10:00:00,63.49,63.5,63.31,63.41,57800.0,60.9009,60.9105,60.7282,60.8241,57800.0
2013-11-19 10:30:00,63.41,63.57,63.38,63.47,18900.0,60.8241,60.9776,60.7954,60.8817,18900.0
2013-11-19 11:00:00,63.46,63.49,63.34,63.35,52900.0,60.8721,60.9009,60.757,60.7666,52900.0
2013-11-19 11:30:00,63.35,63.37,63.25,63.25,37500.0,60.7666,60.7858,60.6707,60.6707,37500.0
2013-11-19 12:00:00,63.25,63.29,63.19,63.26,13800.0,60.6707,60.709,60.6131,60.6803,13800.0
2013-11-19 12:30:00,63.23,63.23,63.09,63.09,29700.0,60.6515,60.6515,60.5172,60.5172,29700.0
2013-11-19 13:00:00,63.06,63.12,62.99,63.0,20600.0,60.4884,60.546,60.4213,60.4309,20600.0
2013-11-19 13:30:00,62.99,63.06,62.95,62.98,21100.0,60.4213,60.4884,60.3829,60.4117,21100.0
2013-11-19 14:00:00,63.0,63.05,62.91,62.95,17000.0,60.4309,60.4788,60.3445,60.3829,17000.0
2013-11-19 14:30:00,62.93,63.14,62.93,63.12,22400.0,60.3637,60.5652,60.3637,60.546,22400.0
2013-11-19 15:00:00,63.11,63.3,63.11,63.28,28100.0,60.5364,60.7186,60.5364,60.6994,28100.0
2013-11-19 15:30:00,63.27,63.3,63.1,63.19,46600.0,60.6899,60.7186,60.5268,60.6131,46600.0
2013-11-20 09:30:00,63.12,63.16,62.51,62.62,58300.0,60.546,60.5843,59.9608,60.0664,58300.0
2013-11-20 10:00:00,62.62,62.83,62.57,62.57,113200.0,60.0664,60.2678,60.0184,60.0184,113200.0
2013-11-20 10:30:00,62.6,62.67,62.41,62.52,76400.0,60.0472,60.1143,59.8649,59.9704,76400.0
2013-11-20 11:00:00,62.52,62.72,62.47,62.65,54100.0,59.9704,60.1623,59.9225,60.0951,54100.0
2013-11-20 11:30:00,62.63,62.74,62.58,62.59,72000.0,60.076,60.1815,60.028,60.0376,72000.0
2013-11-20 12:00:00,62.61,62.65,62.59,62.62,32100.0,60.0568,60.0951,60.0376,60.0664,32100.0
2013-11-20 12:30:00,62.63,62.69,62.6,62.65,44100.0,60.076,60.1335,60.0472,60.0951,44100.0
2013-11-20 13:00:00,62.66,62.7,62.63,62.66,47200.0,60.1047,60.1431,60.076,60.1047,47200.0
2013-11-20 13:30:00,62.66,62.71,62.65,62.69,155600.0,60.1047,60.1527,60.0951,60.1335,155600.0
2013-11-20 14:00:00,62.68,62.74,62.52,62.68,82600.0,60.1239,60.1815,59.9704,60.1239,82600.0
2013-11-20 14:30:00,62.68,62.69,62.49,62.59,107800.0,60.1239,60.1335,59.9417,60.0376,107800.0
2013-11-20 15:00:00,62.58,62.6,62.44,62.49,140000.0,60.028,60.0472,59.8937,59.9417,140000.0
2013-11-20 15:30:00,62.49,62.68,62.46,62.65,280800.0,59.9417,60.1239,59.9129,60.0951,280800.0
2013-11-21 09:30:00,62.63,62.72,62.43,62.72,69100.0,60.076,60.1623,59.8841,60.1623,69100.0
2013-11-21 10:00:00,62.63,62.75,62.5,62.62,74900.0,60.076,60.1911,59.9513,60.0664,74900.0
2013-11-21 10:30:00,62.62,62.78,62.58,62.75,93000.0,60.0664,60.2198,60.028,60.1911,93000.0
2013-11-21 11:00:00,62.75,62.78,62.59,62.67,29200.0,60.1911,60.2198,60.0376,60.1143,29200.0
2013-11-21 11:30:00,62.68,62.87,62.67,62.82,61700.0,60.1239,60.3062,60.1143,60.2582,61700.0
2013-11-21 12:00:00,62.81,63.05,62.8,63.04,31300.0,60.2486,60.4788,60.239,60.4692,31300.0
2013-11-21 12:30:00,63.05,63.1,63.03,63.07,31700.0,60.4788,60.5268,60.4596,60.498,31700.0
2013-11-21 13:00:00,63.07,63.07,62.84,63.0,85000.0,60.498,60.498,60.2774,60.4309,85000.0
2013-11-21 13:30:00,62.97,63.25,62.97,63.24,39700.0,60.4021,60.6707,60.4021,60.6611,39700.0
2013-11-21 14:00:00,63.25,63.31,63.21,63.3,29800.0,60.6707,60.7282,60.6323,60.7186,29800.0
2013-11-21 14:30:00,63.3,63.39,63.27,63.33,34300.0,60.7186,60.805,60.6899,60.7474,34300.0
2013-11-21 15:00:00,63.33,63.38,63.2,63.36,62400.0,60.7474,60.7954,60.6227,60.7762,62400.0
2013-11-21 15:30:00,63.36,63.37,63.19,63.27,86700.0,60.7762,60.7858,60.6131,60.6899,86700.0
2013-11-22 09:30:00,63.18,63.38,63.17,63.32,56000.0,60.6035,60.7954,60.5939,60.7378,56000.0
2013-11-22 10:00:00,63.32,63.68,63.28,63.58,51500.0,60.7378,61.0831,60.6994,60.9872,51500.0
2013-11-22 10:30:00,63.61,63.75,63.61,63.68,25800.0,61.016,61.1503,61.016,61.0831,25800.0
2013-11-22 11:00:00,63.68,63.73,63.5,63.54,20000.0,61.0831,61.1311,60.9105,60.9488,20000.0
2013-11-22 11:30:00,63.56,63.67,63.49,63.66,32200.0,60.968,61.0735,60.9009,61.0639,32200.0
2013-11-22 12:00:00,63.7,63.87,63.69,63.8,42700.0,61.1023,61.2654,61.0927,61.1982,42700.0
2013-11-22 12:30:00,63.8,63.85,63.77,63.8,32900.0,61.1982,61.2462,61.1695,61.1982,32900.0
2013-11-22 13:00:00,63.81,63.84,63.77,63.83,42800.0,61.2078,61.2366,61.1695,61.227,42800.0
2013-11-22 13:30:00,63.84,63.92,63.82,63.82,44500.0,61.2366,61.3133,61.2174,61.2174,44500.0
2013-11-22 14:00:00,63.82,63.89,63.8,63.87,23600.0,61.2174,61.2846,61.1982,61.2654,23600.0
2013-11-22 14:30:00,63.87,63.91,63.85,63.88,29300.0,61.2654,61.3038,61.2462,61.275,29300.0
2013-11-22 15:00:00,63.86,63.89,63.84,63.85,40700.0,61.2558,61.2846,61.2366,61.2462,40700.0
2013-11-22 15:30:00,63.84,63.96,63.84,63.9,90700.0,61.2366,61.3517,61.2366,61.2942,90700.0
2013-11-25 09:30:00,63.7,64.09,63.68,63.84,102800.0,61.1023,61.4764,61.0831,61.2366,102800.0
2013-11-25 10:00:00,63.84,64.1,63.74,64.09,46000.0,61.2366,61.486,61.1407,61.4764,46000.0
2013-11-25 10:30:00,64.08,64.4,64.07,64.38,54100.0,61.4668,61.7738,61.4572,61.7546,54100.0
2013-11-25 11:00:00,64.39,64.48,64.26,64.31,124100.0,61.7642,61.8505,61.6395,61.6874,124100.0
2013-11-25 11:30:00,64.31,64.42,64.27,64.4,15900.0,61.6874,61.793,61.6491,61.7738,15900.0
2013-11-25 12:00:00,64.4,64.71,64.4,64.69,27200.0,61.7738,62.0711,61.7738,62.0519,27200.0
2013-11-25 12:30:00,64.69,64.74,64.63,64.68,39600.0,62.0519,62.0999,61.9944,62.0424,39600.0
2013-11-25 13:00:00,64.69,64.74,64.65,64.69,37200.0,62.0519,62.0999,62.0136,62.0519,37200.0
2013-11-25 13:30:00,64.69,64.86,64.68,64.85,43700.0,62.0519,62.215,62.0424,62.2054,43700.0
2013-11-25 14:00:00,64.85,64.85,64.58,64.61,37400.0,62.2054,62.2054,61.9464,61.9752,37400.0
2013-11-25 14:30:00,64.58,64.72,64.58,64.68,64600.0,61.9464,62.0807,61.9464,62.0424,64600.0
2013-11-25 15:00:00,64.63,64.69,64.46,64.58,82700.0,61.9944,62.0519,61.8313,61.9464,82700.0
2013-11-25 15:30:00,64.57,64.59,64.43,64.54,140800.0,61.9368,61.956,61.8025,61.9081,140800.0
2013-11-26 09:30:00,64.78,64.93,64.49,64.72,33100.0,62.1383,62.2822,61.8601,62.0807,33100.0
2013-11-26 10:00:00,64.71,64.72,64.56,64.64,23000.0,62.0711,62.0807,61.9272,62.004,23000.0
2013-11-26 10:30:00,64.64,64.69,64.49,64.5,38400.0,62.004,62.0519,61.8601,61.8697,38400.0
2013-11-26 11:00:00,64.5,64.66,64.47,64.55,112700.0,61.8697,62.0232,61.8409,61.9177,112700.0
2013-11-26 11:30:00,64.59,64.77,64.56,64.73,30500.0,61.956,62.1287,61.9272,62.0903,30500.0
2013-11-26 12:00:00,64.71,64.91,64.7,64.87,26500.0,62.0711,62.263,62.0615,62.2246,26500.0
2013-11-26 12:30:00,64.87,65.06,64.87,64.96,103500.0,62.2246,62.4069,62.2246,62.3109,103500.0
2013-11-26 13:00:00,64.96,65.06,64.95,65.02,14400.0,62.3109,62.4069,62.3013,62.3685,14400.0
2013-11-26 13:30:00,65.03,65.03,64.92,64.97,19600.0,62.3781,62.3781,62.2726,62.3205,19600.0
2013-11-26 14:00:00,64.97,65.11,64.83,64.84,40100.0,62.3205,62.4548,62.1862,62.1958,40100.0
2013-11-26 14:30:00,64.85,64.88,64.75,64.81,28200.0,62.2054,62.2342,62.1095,62.1671,28200.0
2013-11-26 15:00:00,64.76,64.92,64.72,64.76,37700.0,62.1191,62.2726,62.0807,62.1191,37700.0
2013-11-26 15:30:00,64.75,64.91,64.75,64.85,223000.0,62.1095,62.263,62.1095,62.2054,223000.0
2013-11-27 09:30:00,64.84,65.23,64.63,65.23,1043900.0,62.1958,62.5699,61.9944,62.5699,1043900.0
2013-11-27 10:00:00,65.19,65.41,64.96,65.25,46600.0,62.5316,62.7426,62.3109,62.5891,46600.0
2013-11-27 10:30:00,65.25,65.54,65.24,65.46,44800.0,62.5891,62.8673,62.5795,62.7905,44800.0
2013-11-27 11:00:00,65.47,65.85,65.44,65.69,84400.0,62.8001,63.1646,62.7714,63.0112,84400.0
2013-11-27 11:30:00,65.69,65.69,65.39,65.4,22100.0,63.0112,63.0112,62.7234,62.733,22100.0
2013-11-27 12:00:00,65.39,65.45,65.19,65.33,66400.0,62.7234,62.781,62.5316,62.6658,66400.0
2013-11-27 12:30:00,65.3,65.33,65.2,65.23,20100.0,62.6371,62.6658,62.5411,62.5699,20100.0
2013-11-27 13:00:00,65.22,65.28,65.12,65.19,10400.0,62.5603,62.6179,62.4644,62.5316,10400.0
2013-11-27 13:30:00,65.18,65.32,65.17,65.27,14100.0,62.522,62.6563,62.5124,62.6083,14100.0
2013-11-27 14:00:00,65.3,65.3,65.12,65.13,21600.0,62.6371,62.6371,62.4644,62.474,21600.0
2013-11-27 14:30:00,65.14,65.31,65.14,65.18,34900.0,62.4836,62.6467,62.4836,62.522,34900.0
2013-11-27 15:00:00,65.19,65.27,65.07,65.27,54000.0,62.5316,62.6083,62.4165,62.6083,54000.0
2013-11-27 15:30:00,65.29,65.51,65.26,65.47,112400.0,62.6275,62.8385,62.5987,62.8001,112400.0
2013-11-29 09:30:00,65.51,65.64,64.83,64.96,57000.0,62.8385,62.9632,62.1862,62.3109,57000.0
2013-11-29 10:00:00,64.92,65.13,64.92,64.99,52600.0,62.2726,62.474,62.2726,62.3397,52600.0
2013-11-29 10:30:00,65.0,65.05,64.95,64.97,35100.0,62.3493,62.3973,62.3013,62.3205,35100.0
2013-11-29 11:00:00,64.96,65.01,64.92,65.01,38400.0,62.3109,62.3589,62.2726,62.3589,38400.0
2013-11-29 11:30:00,64.98,65.15,64.98,65.15,16800.0,62.3301,62.4932,62.3301,62.4932,16800.0
2013-11-29 12:00:00,65.15,65.16,65.09,65.14,29800.0,62.4932,62.5028,62.4356,62.4836,29800.0
2013-11-29 12:30:00,65.13,65.19,64.97,65.13,69800.0,62.474,62.5316,62.3205,62.474,69800.0
2013-12-02 09:30:00,64.82,65.25,64.73,64.92,72300.0,62.1766,62.5891,62.0903,62.2726,72300.0
2013-12-02 10:00:00,64.96,65.16,64.92,64.99,29700.0,62.3109,62.5028,62.2726,62.3397,29700.0
2013-12-02 10:30:00,65.02,65.13,64.97,65.06,51400.0,62.3685,62.474,62.3205,62.4069,51400.0
2013-12-02 11:00:00,65.06,65.16,64.95,65.13,48700.0,62.4069,62.5028,62.3013,62.474,48700.0
2013-12-02 11:30:00,65.13,65.27,65.09,65.27,29200.0,62.474,62.6083,62.4356,62.6083,29200.0
2013-12-02 12:00:00,65.27,65.39,65.24,65.37,89500.0,62.6083,62.7234,62.5795,62.7042,89500.0
2013-12-02 12:30:00,65.35,65.36,65.3,65.3,22800.0,62.685,62.6946,62.6371,62.6371,22800.0
2013-12-02 13:00:00,65.3,65.44,65.28,65.42,96200.0,62.6371,62.7714,62.6179,62.7522,96200.0
2013-12-02 13:30:00,65.42,65.54,65.4,65.54,26100.0,62.7522,62.8673,62.733,62.8673,26100.0
2013-12-02 14:00:00,65.53,65.53,65.43,65.45,46000.0,62.8577,62.8577,62.7618,62.781,46000.0
2013-12-02 14:30:00,65.45,65.63,65.45,65.49,93700.0,62.781,62.9536,62.781,62.8193,93700.0
2013-12-02 15:00:00,65.49,65.53,65.44,65.5,58000.0,62.8193,62.8577,62.7714,62.8289,58000.0
2013-12-02 15:30:00,65.5,65.5,65.28,65.4,105300.0,62.8289,62.8289,62.6179,62.733,105300.0
2013-12-03 09:30:00,64.92,65.2,64.73,64.98,75500.0,62.2726,62.5411,62.0903,62.3301,75500.0
2013-12-03 10:00:00,65.01,65.1,64.94,65.01,36200.0,62.3589,62.4452,62.2918,62.3589,36200.0
2013-12-03 10:30:00,65.03,65.15,64.99,65.06,20000.0,62.3781,62.4932,62.3397,62.4069,20000.0
2013-12-03 11:00:00,65.06,65.09,64.99,65.04,44200.0,62.4069,62.4356,62.3397,62.3877,44200.0
2013-12-03 11:30:00,65.04,65.08,64.98,65.03,54500.0,62.3877,62.426,62.3301,62.3781,54500.0
2013-12-03 12:00:00,65.05,65.12,65.02,65.09,25700.0,62.3973,62.4644,62.3685,62.4356,25700.0
2013-12-03 12:30:00,65.08,65.12,65.05,65.11,66700.0,62.426,62.4644,62.3973,62.4548,66700.0
2013-12-03 13:00:00,65.11,65.21,65.1,65.13,24700.0,62.4548,62.5507,62.4452,62.474,24700.0
2013-12-03 13:30:00,65.13,65.18,65.11,65.15,16700.0,62.474,62.522,62.4548,62.4932,16700.0
2013-12-03 14:00:00,65.16,65.16,65.09,65.11,26300.0,62.5028,62.5028,62.4356,62.4548,26300.0
2013-12-03 14:30:00,65.11,65.22,65.1,65.22,21600.0,62.4548,62.5603,62.4452,62.5603,21600.0
2013-12-03 15:00:00,65.22,65.22,65.09,65.11,32000.0,62.5603,62.5603,62.4356,62.4548,32000.0
2013-12-03 15:30:00,65.11,65.2,65.11,65.13,120500.0,62.4548,62.5411,62.4548,62.474,120500.0
2013-12-04 09:30:00,64.99,65.07,64.72,65.07,28800.0,62.3397,62.4165,62.0807,62.4165,28800.0
2013-12-04 10:00:00,65.07,65.51,65.07,65.51,24200.0,62.4165,62.8385,62.4165,62.8385,24200.0
2013-12-04 10:30:00,65.55,65.57,65.37,65.56,65700.0,62.8769,62.8961,62.7042,62.8865,65700.0
2013-12-04 11:00:00,65.55,65.55,65.39,65.43,25100.0,62.8769,62.8769,62.7234,62.7618,25100.0
2013-12-04 11:30:00,65.44,65.48,65.37,65.4,28900.0,62.7714,62.8097,62.7042,62.733,28900.0
2013-12-04 12:00:00,65.4,65.41,65.12,65.15,59400.0,62.733,62.7426,62.4644,62.4932,59400.0
2013-12-04 12:30:00,65.11,65.19,65.06,65.12,18500.0,62.4548,62.5316,62.4069,62.4644,18500.0
2013-12-04 13:00:00,65.11,65.12,64.99,65.02,68400.0,62.4548,62.4644,62.3397,62.3685,68400.0
2013-12-04 13:30:00,64.98,65.08,64.86,65.07,44700.0,62.3301,62.426,62.215,62.4165,44700.0
2013-12-04 14:00:00,65.08,65.22,65.08,65.13,18100.0,62.426,62.5603,62.426,62.474,18100.0
2013-12-04 14:30:00,65.15,65.19,65.1,65.13,57900.0,62.4932,62.5316,62.4452,62.474,57900.0
2013-12-04 15:00:00,65.13,65.32,65.09,65.32,30300.0,62.474,62.6563,62.4356,62.6563,30300.0
2013-12-04 15:30:00,65.31,65.39,65.24,65.26,53300.0,62.6467,62.7234,62.5795,62.5987,53300.0
2013-12-05 09:30:00,65.1,65.12,64.9,65.0,51800.0,62.4452,62.4644,62.2534,62.3493,51800.0
2013-12-05 10:00:00,65.0,65.11,64.93,65.0,49800.0,62.3493,62.4548,62.2822,62.3493,49800.0
2013-12-05 10:30:00,65.0,65.1,64.95,64.99,35500.0,62.3493,62.4452,62.3013,62.3397,35500.0
2013-12-05 11:00:00,65.0,65.08,64.9,64.9,51000.0,62.3493,62.426,62.2534,62.2534,51000.0
2013-12-05 11:30:00,64.88,64.92,64.71,64.9,44700.0,62.2342,62.2726,62.0711,62.2534,44700.0
2013-12-05 12:00:00,64.9,64.95,64.86,64.89,55800.0,62.2534,62.3013,62.215,62.2438,55800.0
2013-12-05 12:30:00,64.89,65.02,64.87,64.95,81400.0,62.2438,62.3685,62.2246,62.3013,81400.0
2013-12-05 13:00:00,64.94,65.0,64.9,64.92,44400.0,62.2918,62.3493,62.2534,62.2726,44400.0
2013-12-05 13:30:00,64.92,65.02,64.92,64.97,34000.0,62.2726,62.3685,62.2726,62.3205,34000.0
2013-12-05 14:00:00,64.97,65.0,64.9,64.92,43100.0,62.3205,62.3493,62.2534,62.2726,43100.0
2013-12-05 14:30:00,64.96,65.09,64.93,65.0,51200.0,62.3109,62.4356,62.2822,62.3493,51200.0
2013-12-05 15:00:00,64.97,65.12,64.93,65.0,221700.0,62.3205,62.4644,62.2822,62.3493,221700.0
2013-12-05 15:30:00,65.03,65.12,64.97,65.1,154800.0,62.3781,62.4644,62.3205,62.4452,154800.0
2013-12-06 09:30:00,66.33,66.33,65.63,66.05,75600.0,63.6251,63.6251,62.9536,63.3565,75600.0
2013-12-06 10:00:00,66.08,66.41,65.93,66.36,79700.0,63.3853,63.7018,63.2414,63.6538,79700.0
2013-12-06 10:30:00,66.36,66.62,66.34,66.6,66900.0,63.6538,63.9032,63.6347,63.8841,66900.0
2013-12-06 11:00:00,66.59,66.89,66.55,66.88,102500.0,63.8745,64.1622,63.8361,64.1526,102500.0
2013-12-06 11:30:00,66.88,67.06,66.84,67.03,54700.0,64.1526,64.3253,64.1143,64.2965,54700.0
2013-12-06 12:00:00,67.03,67.2,66.98,67.0,60800.0,64.2965,64.4596,64.2486,64.2677,60800.0
2013-12-06 12:30:00,67.0,67.07,66.98,67.01,43000.0,64.2677,64.3349,64.2486,64.2773,43000.0
2013-12-06 13:00:00,67.01,67.06,66.97,67.0,49500.0,64.2773,64.3253,64.239,64.2677,49500.0
2013-12-06 13:30:00,67.0,67.13,67.0,67.13,56000.0,64.2677,64.3924,64.2677,64.3924,56000.0
2013-12-06 14:00:00,67.13,67.13,67.0,67.01,47000.0,64.3924,64.3924,64.2677,64.2773,47000.0
2013-12-06 14:30:00,67.01,67.14,67.01,67.13,71700.0,64.2773,64.402,64.2773,64.3924,71700.0
2013-12-06 15:00:00,67.13,67.23,67.07,67.16,118300.0,64.3924,64.4884,64.3349,64.4212,118300.0
2013-12-06 15:30:00,67.16,67.32,67.13,67.32,139000.0,64.4212,64.5747,64.3924,64.5747,139000.0
2013-12-09 09:30:00,67.24,67.34,66.21,67.11,63100.0,64.498,64.5939,63.51,64.3733,63100.0
2013-12-09 10:00:00,67.18,67.29,66.86,66.9,52400.0,64.4404,64.5459,64.1335,64.1718,52400.0
2013-12-09 10:30:00,66.9,66.9,66.2,66.5,308300.0,64.1718,64.1718,63.5004,63.7881,308300.0
2013-12-09 11:00:00,66.46,66.62,66.4,66.55,41400.0,63.7498,63.9032,63.6922,63.8361,41400.0
2013-12-09 11:30:00,66.54,66.6,66.45,66.49,30400.0,63.8265,63.8841,63.7402,63.7785,30400.0
2013-12-09 12:00:00,66.45,66.54,66.36,66.46,31800.0,63.7402,63.8265,63.6538,63.7498,31800.0
2013-12-09 12:30:00,66.43,66.46,66.26,66.32,27400.0,63.721,63.7498,63.5579,63.6155,27400.0
2013-12-09 13:00:00,66.32,66.37,66.19,66.27,39500.0,63.6155,63.6634,63.4908,63.5675,39500.0
2013-12-09 13:30:00,66.27,66.44,66.27,66.34,216200.0,63.5675,63.7306,63.5675,63.6347,216200.0
2013-12-09 14:00:00,66.3,66.36,66.25,66.35,95200.0,63.5963,63.6538,63.5483,63.6443,95200.0
2013-12-09 14:30:00,66.34,66.44,66.23,66.3,142200.0,63.6347,63.7306,63.5291,63.5963,142200.0
2013-12-09 15:00:00,66.3,66.34,66.25,66.27,53000.0,63.5963,63.6347,63.5483,63.5675,53000.0
2013-12-09 15:30:00,66.27,66.55,66.27,66.52,214100.0,63.5675,63.8361,63.5675,63.8073,214100.0
2013-12-10 09:30:00,66.16,66.36,65.77,66.17,98500.0,63.462,63.6538,63.0879,63.4716,98500.0
2013-12-10 10:00:00,66.14,66.16,65.94,66.14,50700.0,63.4428,63.462,63.251,63.4428,50700.0
2013-12-10 10:30:00,66.14,66.29,66.14,66.25,57000.0,63.4428,63.5867,63.4428,63.5483,57000.0
2013-12-10 11:00:00,66.24,66.31,66.2,66.23,31300.0,63.5387,63.6059,63.5004,63.5291,31300.0
2013-12-10 11:30:00,66.23,66.29,66.19,66.26,41000.0,63.5291,63.5867,63.4908,63.5579,41000.0
2013-12-10 12:00:00,66.26,66.34,66.24,66.32,27000.0,63.5579,63.6347,63.5387,63.6155,27000.0
2013-12-10 12:30:00,66.32,66.35,66.28,66.34,30500.0,63.6155,63.6443,63.5771,63.6347,30500.0
2013-12-10 13:00:00,66.33,66.35,66.23,66.23,27900.0,63.6251,63.6443,63.5291,63.5291,27900.0
2013-12-10 13:30:00,66.24,66.3,66.15,66.2,44600.0,63.5387,63.5963,63.4524,63.5004,44600.0
2013-12-10 14:00:00,66.19,66.2,66.08,66.11,30900.0,63.4908,63.5004,63.3853,63.414,30900.0
2013-12-10 14:30:00,66.11,66.12,66.03,66.12,65400.0,63.414,63.4236,63.3373,63.4236,65400.0
2013-12-10 15:00:00,66.12,66.2,66.1,66.19,41100.0,63.4236,63.5004,63.4044,63.4908,41100.0
2013-12-10 15:30:00,66.18,66.25,66.1,66.24,109000.0,63.4812,63.5483,63.4044,63.5387,109000.0
2013-12-11 09:30:00,65.6,65.93,65.41,65.5,73000.0,62.9248,63.2414,62.7426,62.8289,73000.0
2013-12-11 10:00:00,65.59,65.64,65.41,65.45,55100.0,62.9152,62.9632,62.7426,62.781,55100.0
2013-12-11 10:30:00,65.47,65.55,65.43,65.53,37700.0,62.8001,62.8769,62.7618,62.8577,37700.0
2013-12-11 11:00:00,65.54,65.59,65.5,65.57,40800.0,62.8673,62.9152,62.8289,62.8961,40800.0
2013-12-11 11:30:00,65.55,65.55,65.25,65.34,64200.0,62.8769,62.8769,62.5891,62.6754,64200.0
2013-12-11 12:00:00,65.32,65.33,64.98,65.07,82300.0,62.6563,62.6658,62.3301,62.4165,82300.0
2013-12-11 12:30:00,65.07,65.15,64.95,64.99,115700.0,62.4165,62.4932,62.3013,62.3397,115700.0
2013-12-11 13:00:00,64.97,65.02,64.95,64.96,35600.0,62.3205,62.3685,62.3013,62.3109,35600.0
2013-12-11 13:30:00,64.98,65.08,64.96,65.06,40200.0,62.3301,62.426,62.3109,62.4069,40200.0
2013-12-11 14:00:00,65.08,65.08,64.88,64.99,67000.0,62.426,62.426,62.2342,62.3397,67000.0
2013-12-11 14:30:00,65.01,65.02,64.88,64.9,66500.0,62.3589,62.3685,62.2342,62.2534,66500.0
2013-12-11 15:00:00,64.89,64.99,64.83,64.89,105100.0,62.2438,62.3397,62.1862,62.2438,105100.0
2013-12-11 15:30:00,64.89,64.95,64.56,64.59,305100.0,62.2438,62.3013,61.9272,61.956,305100.0
2013-12-12 09:30:00,64.64,64.8,64.38,64.7,48900.0,62.004,62.1575,61.7546,62.0615,48900.0
2013-12-12 10:00:00,64.68,64.74,64.54,64.66,37300.0,62.0424,62.0999,61.9081,62.0232,37300.0
2013-12-12 10:30:00,64.66,64.74,64.56,64.71,62600.0,62.0232,62.0999,61.9272,62.0711,62600.0
2013-12-12 11:00:00,64.72,64.74,64.54,64.58,37600.0,62.0807,62.0999,61.9081,61.9464,37600.0
2013-12-12 11:30:00,64.58,64.63,64.45,64.52,50100.0,61.9464,61.9944,61.8217,61.8889,50100.0
2013-12-12 12:00:00,64.51,64.51,64.12,64.24,41700.0,61.8793,61.8793,61.5052,61.6203,41700.0
2013-12-12 12:30:00,64.2,64.2,64.07,64.09,34600.0,61.5819,61.5819,61.4572,61.4764,34600.0
2013-12-12 13:00:00,64.1,64.12,64.04,64.05,48200.0,61.486,61.5052,61.4285,61.438,48200.0
2013-12-12 13:30:00,64.07,64.15,64.04,64.08,119400.0,61.4572,61.534,61.4285,61.4668,119400.0
2013-12-12 14:00:00,64.09,64.22,64.09,64.21,41300.0,61.4764,61.6011,61.4764,61.5915,41300.0
2013-12-12 14:30:00,64.23,64.29,64.09,64.21,60600.0,61.6107,61.6683,61.4764,61.5915,60600.0
2013-12-12 15:00:00,64.2,64.49,64.12,64.42,121700.0,61.5819,61.8601,61.5052,61.793,121700.0
2013-12-12 15:30:00,64.42,64.45,64.19,64.2,164400.0,61.793,61.8217,61.5723,61.5819,164400.0
2013-12-13 09:30:00,64.6,65.17,64.36,64.45,70600.0,61.9656,62.5124,61.7354,61.8217,70600.0
2013-12-13 10:00:00,64.48,64.55,64.41,64.5,32900.0,61.8505,61.9177,61.7834,61.8697,32900.0
2013-12-13 10:30:00,64.5,64.54,64.44,64.45,57800.0,61.8697,61.9081,61.8121,61.8217,57800.0
2013-12-13 11:00:00,64.47,64.58,64.4,64.51,50100.0,61.8409,61.9464,61.7738,61.8793,50100.0
2013-12-13 11:30:00,64.51,64.65,64.48,64.6,137400.0,61.8793,62.0136,61.8505,61.9656,137400.0
2013-12-13 12:00:00,64.64,64.77,64.57,64.75,110000.0,62.004,62.1287,61.9368,62.1095,110000.0
2013-12-13 12:30:00,64.75,64.75,64.61,64.67,40600.0,62.1095,62.1095,61.9752,62.0328,40600.0
2013-12-13 13:00:00,64.66,64.69,64.59,64.6,36900.0,62.0232,62.0519,61.956,61.9656,36900.0
2013-12-13 13:30:00,64.6,64.66,64.51,64.52,144100.0,61.9656,62.0232,61.8793,61.8889,144100.0
2013-12-13 14:00:00,64.53,64.55,64.4,64.47,110000.0,61.8985,61.9177,61.7738,61.8409,110000.0
2013-12-13 14:30:00,64.49,64.51,64.39,64.49,188400.0,61.8601,61.8793,61.7642,61.8601,188400.0
2013-12-13 15:00:00,64.5,64.74,64.49,64.72,127700.0,61.8697,62.0999,61.8601,62.0807,127700.0
2013-12-13 15:30:00,64.72,64.72,64.54,64.61,93000.0,62.0807,62.0807,61.9081,61.9752,93000.0
2013-12-16 09:30:00,64.64,65.42,64.59,65.42,138600.0,62.004,62.7522,61.956,62.7522,138600.0
2013-12-16 10:00:00,65.4,65.47,65.38,65.47,41000.0,62.733,62.8001,62.7138,62.8001,41000.0
2013-12-16 10:30:00,65.41,65.5,65.38,65.43,28900.0,62.7426,62.8289,62.7138,62.7618,28900.0
2013-12-16 11:00:00,65.4,65.4,65.09,65.15,27900.0,62.733,62.733,62.4356,62.4932,27900.0
2013-12-16 11:30:00,65.17,65.22,65.07,65.2,22600.0,62.5124,62.5603,62.4165,62.5411,22600.0
2013-12-16 12:00:00,65.2,65.24,65.12,65.23,26200.0,62.5411,62.5795,62.4644,62.5699,26200.0
2013-12-16 12:30:00,65.24,65.35,65.23,65.33,16500.0,62.5795,62.685,62.5699,62.6658,16500.0
2013-12-16 13:00:00,65.3,65.34,65.19,65.3,36200.0,62.6371,62.6754,62.5316,62.6371,36200.0
2013-12-16 13:30:00,65.29,65.38,65.21,65.38,16500.0,62.6275,62.7138,62.5507,62.7138,16500.0
2013-12-16 14:00:00,65.36,65.43,65.32,65.41,35600.0,62.6946,62.7618,62.6563,62.7426,35600.0
2013-12-16 14:30:00,65.42,65.44,65.37,65.41,55600.0,62.7522,62.7714,62.7042,62.7426,55600.0
2013-12-16 15:00:00,65.41,65.44,65.19,65.26,80900.0,62.7426,62.7714,62.5316,62.5987,80900.0
2013-12-16 15:30:00,65.23,65.37,65.2,65.2,178200.0,62.5699,62.7042,62.5411,62.5411,178200.0
2013-12-17 09:30:00,65.09,65.33,64.56,64.78,39200.0,62.4356,62.6658,61.9272,62.1383,39200.0
2013-12-17 10:00:00,64.76,64.8,64.61,64.67,29100.0,62.1191,62.1575,61.9752,62.0328,29100.0
2013-12-17 10:30:00,64.67,64.75,64.58,64.73,51200.0,62.0328,62.1095,61.9464,62.0903,51200.0
2013-12-17 11:00:00,64.73,64.79,64.66,64.72,26300.0,62.0903,62.1479,62.0232,62.0807,26300.0
2013-12-17 11:30:00,64.72,64.96,64.71,64.94,26100.0,62.0807,62.3109,62.0711,62.2918,26100.0
2013-12-17 12:00:00,64.94,65.05,64.92,65.0,23000.0,62.2918,62.3973,62.2726,62.3493,23000.0
2013-12-17 12:30:00,65.0,65.26,64.99,65.21,33000.0,62.3493,62.5987,62.3397,62.5507,33000.0
2013-12-17 13:00:00,65.24,65.37,65.23,65.37,38500.0,62.5795,62.7042,62.5699,62.7042,38500.0
2013-12-17 13:30:00,65.38,65.43,65.32,65.41,53200.0,62.7138,62.7618,62.6563,62.7426,53200.0
2013-12-17 14:00:00,65.41,65.6,65.38,65.58,90900.0,62.7426,62.9248,62.7138,62.9057,90900.0
2013-12-17 14:30:00,65.57,65.57,65.35,65.35,51700.0,62.8961,62.8961,62.685,62.685,51700.0
2013-12-17 15:00:00,65.35,65.42,65.23,65.41,68600.0,62.685,62.7522,62.5699,62.7426,68600.0
2013-12-17 15:30:00,65.41,65.46,65.08,65.24,168000.0,62.7426,62.7905,62.426,62.5795,168000.0
2013-12-18 09:30:00,65.42,65.59,64.82,65.56,34400.0,62.7522,62.9152,62.1766,62.8865,34400.0
2013-12-18 10:00:00,65.59,65.63,65.45,65.62,19900.0,62.9152,62.9536,62.781,62.944,19900.0
2013-12-18 10:30:00,65.62,65.64,65.42,65.47,15900.0,62.944,62.9632,62.7522,62.8001,15900.0
2013-12-18 11:00:00,65.46,65.52,65.35,65.35,14700.0,62.7905,62.8481,62.685,62.685,14700.0
2013-12-18 11:30:00,65.35,65.37,65.12,65.17,17100.0,62.685,62.7042,62.4644,62.5124,17100.0
2013-12-18 12:00:00,65.17,65.35,65.12,65.2,33000.0,62.5124,62.685,62.4644,62.5411,33000.0
2013-12-18 12:30:00,65.16,65.19,64.96,64.99,28800.0,62.5028,62.5316,62.3109,62.3397,28800.0
2013-12-18 13:00:00,64.97,64.97,64.71,64.84,41900.0,62.3205,62.3205,62.0711,62.1958,41900.0
2013-12-18 13:30:00,64.85,65.27,64.85,65.14,39200.0,62.2054,62.6083,62.2054,62.4836,39200.0
2013-12-18 14:00:00,65.1,65.59,64.72,65.35,44700.0,62.4452,62.9152,62.0807,62.685,44700.0
2013-12-18 14:30:00,65.36,65.61,65.31,65.56,24100.0,62.6946,62.9344,62.6467,62.8865,24100.0
2013-12-18 15:00:00,65.51,65.63,65.39,65.52,36100.0,62.8385,62.9536,62.7234,62.8481,36100.0
2013-12-18 15:30:00,65.54,65.84,65.48,65.72,132200.0,62.8673,63.155,62.8097,63.0399,132200.0
2013-12-19 09:30:00,65.51,66.08,65.51,65.84,41400.0,62.8385,63.3853,62.8385,63.155,41400.0
2013-12-19 10:00:00,65.9,65.97,65.7,65.92,50900.0,63.2126,63.2797,63.0208,63.2318,50900.0
2013-12-19 10:30:00,65.9,66.02,65.8,65.86,75900.0,63.2126,63.3277,63.1167,63.1742,75900.0
2013-12-19 11:00:00,65.86,65.88,65.71,65.75,25000.0,63.1742,63.1934,63.0304,63.0687,25000.0
2013-12-19 11:30:00,65.78,65.87,65.78,65.82,31200.0,63.0975,63.1838,63.0975,63.1359,31200.0
2013-12-19 12:00:00,65.83,65.85,65.72,65.83,19700.0,63.1455,63.1646,63.0399,63.1455,19700.0
2013-12-19 12:30:00,65.81,65.92,65.81,65.89,25200.0,63.1263,63.2318,63.1263,63.203,25200.0
2013-12-19 13:00:00,65.87,65.91,65.8,65.8,24800.0,63.1838,63.2222,63.1167,63.1167,24800.0
2013-12-19 13:30:00,65.81,65.9,65.79,65.84,56300.0,63.1263,63.2126,63.1071,63.155,56300.0
2013-12-19 14:00:00,65.84,65.97,65.84,65.85,29200.0,63.155,63.2797,63.155,63.1646,29200.0
2013-12-19 14:30:00,65.86,65.91,65.85,65.9,32600.0,63.1742,63.2222,63.1646,63.2126,32600.0
2013-12-19 15:00:00,65.91,65.96,65.85,65.88,80000.0,63.2222,63.2702,63.1646,63.1934,80000.0
2013-12-19 15:30:00,65.86,65.95,65.8,65.84,69100.0,63.1742,63.2606,63.1167,63.155,69100.0
2013-12-20 09:30:00,65.57,66.16,65.57,66.13,158800.0,62.8961,63.462,62.8961,63.4332,158800.0
2013-12-20 10:00:00,66.14,66.3,66.01,66.07,33700.0,63.4428,63.5963,63.3181,63.3757,33700.0
2013-12-20 10:30:00,66.07,66.13,65.91,65.92,26800.0,63.3757,63.4332,63.2222,63.2318,26800.0
2013-12-20 11:00:00,65.92,66.06,65.88,65.96,31300.0,63.2318,63.3661,63.1934,63.2702,31300.0
2013-12-20 11:30:00,65.97,66.1,65.97,66.08,30000.0,63.2797,63.4044,63.2797,63.3853,30000.0
2013-12-20 12:00:00,66.07,66.09,66.01,66.08,25500.0,63.3757,63.3949,63.3181,63.3853,25500.0
2013-12-20 12:30:00,66.07,66.09,66.03,66.03,17700.0,63.3757,63.3949,63.3373,63.3373,17700.0
2013-12-20 13:00:00,66.03,66.15,66.02,66.1,20900.0,63.3373,63.4524,63.3277,63.4044,20900.0
2013-12-20 13:30:00,66.12,66.3,66.07,66.28,19800.0,63.4236,63.5963,63.3757,63.5771,19800.0
2013-12-20 14:00:00,66.27,66.34,66.22,66.26,31800.0,63.5675,63.6347,63.5196,63.5579,31800.0
2013-12-20 14:30:00,66.27,66.36,66.26,66.26,34000.0,63.5675,63.6538,63.5579,63.5579,34000.0
2013-12-20 15:00:00,66.29,66.3,66.22,66.3,72600.0,63.5867,63.5963,63.5196,63.5963,72600.0
2013-12-20 15:30:00,66.29,66.64,66.27,66.51,171500.0,63.5867,63.9224,63.5675,63.7977,171500.0
2013-12-23 09:30:00,66.42,67.21,66.01,66.12,58200.0,63.7114,64.4692,63.3181,63.4236,58200.0
2013-12-23 10:00:00,66.13,66.28,66.04,66.15,33600.0,63.4332,63.5771,63.3469,63.4524,33600.0
2013-12-23 10:30:00,66.15,66.23,66.1,66.14,23900.0,63.4524,63.5291,63.4044,63.4428,23900.0
2013-12-23 11:00:00,66.13,66.18,66.0,66.01,33000.0,63.4332,63.4812,63.3085,63.3181,33000.0
2013-12-23 11:30:00,66.01,66.12,65.99,66.09,15500.0,63.3181,63.4236,63.2989,63.3949,15500.0
2013-12-23 12:00:00,66.08,66.13,66.01,66.1,24500.0,63.3853,63.4332,63.3181,63.4044,24500.0
2013-12-23 12:30:00,66.09,66.17,66.05,66.14,11400.0,63.3949,63.4716,63.3565,63.4428,11400.0
2013-12-23 13:00:00,66.15,66.15,66.02,66.11,46200.0,63.4524,63.4524,63.3277,63.414,46200.0
2013-12-23 13:30:00,66.14,66.14,65.99,65.99,23800.0,63.4428,63.4428,63.2989,63.2989,23800.0
2013-12-23 14:00:00,66.02,66.12,65.99,66.1,24000.0,63.3277,63.4236,63.2989,63.4044,24000.0
2013-12-23 14:30:00,66.09,66.13,65.94,65.96,78000.0,63.3949,63.4332,63.251,63.2702,78000.0
2013-12-23 15:00:00,65.98,65.99,65.87,65.96,45500.0,63.2893,63.2989,63.1838,63.2702,45500.0
2013-12-23 15:30:00,65.94,66.06,65.94,66.03,74300.0,63.251,63.3661,63.251,63.3373,74300.0
2013-12-24 09:30:00,66.23,66.51,65.9,66.04,25100.0,63.5291,63.7977,63.2126,63.3469,25100.0
2013-12-24 10:00:00,66.05,66.21,66.03,66.18,41400.0,63.3565,63.51,63.3373,63.4812,41400.0
2013-12-24 10:30:00,66.17,66.24,66.04,66.04,37900.0,63.4716,63.5387,63.3469,63.3469,37900.0
2013-12-24 11:00:00,66.06,66.12,65.99,66.01,32900.0,63.3661,63.4236,63.2989,63.3181,32900.0
2013-12-24 11:30:00,66.0,66.04,65.98,66.02,22500.0,63.3085,63.3469,63.2893,63.3277,22500.0
2013-12-24 12:00:00,66.02,66.03,65.97,66.01,38100.0,63.3277,63.3373,63.2797,63.3181,38100.0
2013-12-24 12:30:00,65.98,66.07,65.92,65.97,66700.0,63.2893,63.3757,63.2318,63.2797,66700.0
2013-12-26 09:30:00,66.19,66.42,65.74,65.86,29600.0,63.4908,63.7114,63.0591,63.1742,29600.0
2013-12-26 10:00:00,65.86,66.07,65.83,65.99,31200.0,63.1742,63.3757,63.1455,63.2989,31200.0
2013-12-26 10:30:00,66.01,66.12,65.95,65.98,29000.0,63.3181,63.4236,63.2606,63.2893,29000.0
2013-12-26 11:00:00,65.97,66.03,65.9,66.0,26700.0,63.2797,63.3373,63.2126,63.3085,26700.0
2013-12-26 11:30:00,65.99,66.05,65.96,65.99,25300.0,63.2989,63.3565,63.2702,63.2989,25300.0
2013-12-26 12:00:00,65.97,66.03,65.94,66.01,20700.0,63.2797,63.3373,63.251,63.3181,20700.0
2013-12-26 12:30:00,66.01,66.03,65.95,66.0,13200.0,63.3181,63.3373,63.2606,63.3085,13200.0
2013-12-26 13:00:00,66.0,66.02,65.97,66.0,14800.0,63.3085,63.3277,63.2797,63.3085,14800.0
2013-12-26 13:30:00,66.0,66.01,65.96,65.99,13400.0,63.3085,63.3181,63.2702,63.2989,13400.0
2013-12-26 14:00:00,66.0,66.0,65.94,65.96,13300.0,63.3085,63.3085,63.251,63.2702,13300.0
2013-12-26 14:30:00,65.97,66.02,65.97,65.99,28900.0,63.2797,63.3277,63.2797,63.2989,28900.0
2013-12-26 15:00:00,65.99,66.02,65.98,65.98,34900.0,63.2989,63.3277,63.2893,63.2893,34900.0
2013-12-26 15:30:00,66.0,66.0,65.96,65.98,62200.0,63.3085,63.3085,63.2702,63.2893,62200.0
2013-12-27 09:30:00,66.27,66.27,65.91,65.91,36200.0,63.5675,63.5675,63.2222,63.2222,36200.0
2013-12-27 10:00:00,65.91,66.26,65.91,66.17,29100.0,63.2222,63.5579,63.2222,63.4716,29100.0
2013-12-27 10:30:00,66.16,66.16,66.0,66.03,26100.0,63.462,63.462,63.3085,63.3373,26100.0
2013-12-27 11:00:00,66.02,66.23,65.97,66.23,32400.0,63.3277,63.5291,63.2797,63.5291,32400.0
2013-12-27 11:30:00,66.22,66.23,65.85,65.9,96700.0,63.5196,63.5291,63.1646,63.2126,96700.0
2013-12-27 12:00:00,65.89,65.89,65.77,65.81,20900.0,63.203,63.203,63.0879,63.1263,20900.0
2013-12-27 12:30:00,65.82,65.93,65.71,65.73,35300.0,63.1359,63.2414,63.0304,63.0495,35300.0
2013-12-27 13:00:00,65.72,65.84,65.7,65.79,20500.0,63.0399,63.155,63.0208,63.1071,20500.0
2013-12-27 13:30:00,65.77,65.81,65.72,65.74,28700.0,63.0879,63.1263,63.0399,63.0591,28700.0
2013-12-27 14:00:00,65.75,65.92,65.72,65.9,18300.0,63.0687,63.2318,63.0399,63.2126,18300.0
2013-12-27 14:30:00,65.92,65.93,65.8,65.81,24400.0,63.2318,63.2414,63.1167,63.1263,24400.0
2013-12-27 15:00:00,65.79,65.99,65.79,65.98,39500.0,63.1071,63.2989,63.1071,63.2893,39500.0
2013-12-27 15:30:00,65.99,66.06,65.96,66.05,97400.0,63.2989,63.3661,63.2702,63.3565,97400.0
2013-12-30 09:30:00,65.91,66.22,65.73,65.89,41400.0,63.2222,63.5196,63.0495,63.203,41400.0
2013-12-30 10:00:00,65.89,66.01,65.83,65.99,24600.0,63.203,63.3181,63.1455,63.2989,24600.0
2013-12-30 10:30:00,66.0,66.04,65.91,66.01,40200.0,63.3085,63.3469,63.2222,63.3181,40200.0
2013-12-30 11:00:00,66.0,66.12,65.95,65.95,26200.0,63.3085,63.4236,63.2606,63.2606,26200.0
2013-12-30 11:30:00,65.98,66.01,65.9,65.99,42300.0,63.2893,63.3181,63.2126,63.2989,42300.0
2013-12-30 12:00:00,65.99,66.09,65.96,65.99,23200.0,63.2989,63.3949,63.2702,63.2989,23200.0
2013-12-30 12:30:00,65.98,66.02,65.95,66.01,18000.0,63.2893,63.3277,63.2606,63.3181,18000.0
2013-12-30 13:00:00,66.01,66.02,65.96,66.01,20400.0,63.3181,63.3277,63.2702,63.3181,20400.0
2013-12-30 13:30:00,66.01,66.02,65.94,65.97,28100.0,63.3181,63.3277,63.251,63.2797,28100.0
2013-12-30 14:00:00,65.97,66.09,65.93,66.03,35200.0,63.2797,63.3949,63.2414,63.3373,35200.0
2013-12-30 14:30:00,66.02,66.07,65.92,65.98,48300.0,63.3277,63.3757,63.2318,63.2893,48300.0
2013-12-30 15:00:00,66.0,66.0,65.9,65.9,44700.0,63.3085,63.3085,63.2126,63.2126,44700.0
2013-12-30 15:30:00,65.93,66.0,65.79,65.8,67700.0,63.2414,63.3085,63.1071,63.1167,67700.0
2013-12-31 09:30:00,65.35,66.12,65.3,66.12,46800.0,62.685,63.4236,62.6371,63.4236,46800.0
2013-12-31 10:00:00,66.12,66.14,65.65,65.69,77200.0,63.4236,63.4428,62.9728,63.0112,77200.0
2013-12-31 10:30:00,65.73,65.95,65.72,65.79,21100.0,63.0495,63.2606,63.0399,63.1071,21100.0
2013-12-31 11:00:00,65.8,65.81,65.75,65.79,102700.0,63.1167,63.1263,63.0687,63.1071,102700.0
2013-12-31 11:30:00,65.76,65.8,65.75,65.78,33800.0,63.0783,63.1167,63.0687,63.0975,33800.0
2013-12-31 12:00:00,65.77,65.82,65.73,65.75,23800.0,63.0879,63.1359,63.0495,63.0687,23800.0
2013-12-31 12:30:00,65.76,65.78,65.72,65.75,26200.0,63.0783,63.0975,63.0399,63.0687,26200.0
2013-12-31 13:00:00,65.73,65.79,65.67,65.75,42000.0,63.0495,63.1071,62.992,63.0687,42000.0
2013-12-31 13:30:00,65.75,65.78,65.64,65.73,103700.0,63.0687,63.0975,62.9632,63.0495,103700.0
2013-12-31 14:00:00,65.72,65.75,65.72,65.75,34100.0,63.0399,63.0687,63.0399,63.0687,34100.0
2013-12-31 14:30:00,65.75,65.75,65.5,65.53,52800.0,63.0687,63.0687,62.8289,62.8577,52800.0
2013-12-31 15:00:00,65.53,65.75,65.51,65.75,37500.0,62.8577,63.0687,62.8385,63.0687,37500.0
2013-12-31 15:30:00,65.75,65.77,65.66,65.73,150300.0,63.0687,63.0879,62.9824,63.0495,150300.0
2014-01-02 09:30:00,65.27,65.57,65.08,65.23,53700.0,62.6083,62.8961,62.426,62.5699,53700.0
2014-01-02 10:00:00,65.18,65.38,65.03,65.26,41000.0,62.522,62.7138,62.3781,62.5987,41000.0
2014-01-02 10:30:00,65.31,65.35,65.06,65.06,57200.0,62.6467,62.685,62.4069,62.4069,57200.0
2014-01-02 11:00:00,65.05,65.05,64.8,64.87,81700.0,62.3973,62.3973,62.1575,62.2246,81700.0
2014-01-02 11:30:00,64.87,64.95,64.74,64.95,82300.0,62.2246,62.3013,62.0999,62.3013,82300.0
2014-01-02 12:00:00,64.95,65.22,64.86,65.13,44600.0,62.3013,62.5603,62.215,62.474,44600.0
2014-01-02 12:30:00,65.16,65.31,65.08,65.26,73800.0,62.5028,62.6467,62.426,62.5987,73800.0
2014-01-02 13:00:00,65.27,65.3,65.18,65.26,53100.0,62.6083,62.6371,62.522,62.5987,53100.0
2014-01-02 13:30:00,65.26,65.34,65.17,65.23,44400.0,62.5987,62.6754,62.5124,62.5699,44400.0
2014-01-02 14:00:00,65.25,65.29,65.03,65.15,50300.0,62.5891,62.6275,62.3781,62.4932,50300.0
2014-01-02 14:30:00,65.15,65.18,65.03,65.04,46700.0,62.4932,62.522,62.3781,62.3877,46700.0
2014-01-02 15:00:00,65.05,65.22,65.05,65.07,41800.0,62.3973,62.5603,62.3973,62.4165,41800.0
2014-01-02 15:30:00,65.06,65.15,64.99,65.14,105400.0,62.4069,62.4932,62.3397,62.4836,105400.0
2014-01-03 09:30:00,65.03,65.5,64.96,65.45,35500.0,62.3781,62.8289,62.3109,62.781,35500.0
2014-01-03 10:00:00,65.39,65.5,65.37,65.44,49300.0,62.7234,62.8289,62.7042,62.7714,49300.0
2014-01-03 10:30:00,65.43,65.5,65.09,65.21,38700.0,62.7618,62.8289,62.4356,62.5507,38700.0
2014-01-03 11:00:00,65.21,65.21,65.07,65.09,34600.0,62.5507,62.5507,62.4165,62.4356,34600.0
2014-01-03 11:30:00,65.08,65.13,64.98,65.05,104900.0,62.426,62.474,62.3301,62.3973,104900.0
2014-01-03 12:00:00,65.06,65.15,65.04,65.12,18600.0,62.4069,62.4932,62.3877,62.4644,18600.0
2014-01-03 12:30:00,65.16,65.31,65.14,65.31,43500.0,62.5028,62.6467,62.4836,62.6467,43500.0
2014-01-03 13:00:00,65.31,65.34,65.1,65.18,37900.0,62.6467,62.6754,62.4452,62.522,37900.0
2014-01-03 13:30:00,65.18,65.18,64.99,64.99,34700.0,62.522,62.522,62.3397,62.3397,34700.0
2014-01-03 14:00:00,65.02,65.1,64.99,65.01,35600.0,62.3685,62.4452,62.3397,62.3589,35600.0
2014-01-03 14:30:00,65.03,65.31,64.99,65.3,48800.0,62.3781,62.6467,62.3397,62.6371,48800.0
2014-01-03 15:00:00,65.28,65.32,65.17,65.25,44200.0,62.6179,62.6563,62.5124,62.5891,44200.0
2014-01-03 15:30:00,65.25,65.31,65.1,65.15,75600.0,62.5891,62.6467,62.4452,62.4932,75600.0
2014-01-06 09:30:00,65.1,65.43,64.98,65.07,18700.0,62.4452,62.7618,62.3301,62.4165,18700.0
2014-01-06 10:00:00,65.08,65.11,64.94,64.97,83600.0,62.426,62.4548,62.2918,62.3205,83600.0
2014-01-06 10:30:00,64.96,64.99,64.62,64.66,18200.0,62.3109,62.3397,61.9848,62.0232,18200.0
2014-01-06 11:00:00,64.66,64.74,64.52,64.57,12100.0,62.0232,62.0999,61.8889,61.9368,12100.0
2014-01-06 11:30:00,64.59,64.67,64.54,64.58,10200.0,61.956,62.0328,61.9081,61.9464,10200.0
2014-01-06 12:00:00,64.56,64.58,64.23,64.29,25000.0,61.9272,61.9464,61.6107,61.6683,25000.0
2014-01-06 12:30:00,64.26,64.28,64.17,64.21,28800.0,61.6395,61.6587,61.5532,61.5915,28800.0
2014-01-06 13:00:00,64.2,64.23,64.07,64.08,39700.0,61.5819,61.6107,61.4572,61.4668,39700.0
2014-01-06 13:30:00,64.08,64.12,63.99,64.1,57500.0,61.4668,61.5052,61.3805,61.486,57500.0
2014-01-06 14:00:00,64.12,64.26,64.04,64.18,76800.0,61.5052,61.6395,61.4285,61.5627,76800.0
2014-01-06 14:30:00,64.19,64.22,64.05,64.09,75600.0,61.5723,61.6011,61.438,61.4764,75600.0
2014-01-06 15:00:00,64.1,64.11,63.78,63.83,105500.0,61.486,61.4956,61.1791,61.227,105500.0
2014-01-06 15:30:00,63.84,63.84,63.63,63.65,150300.0,61.2366,61.2366,61.0352,61.0544,150300.0
2014-01-07 09:30:00,63.79,64.25,63.73,64.15,39000.0,61.1886,61.6299,61.1311,61.534,39000.0
2014-01-07 10:00:00,64.12,64.22,63.92,64.12,39300.0,61.5052,61.6011,61.3133,61.5052,39300.0
2014-01-07 10:30:00,64.11,64.17,63.83,63.91,52900.0,61.4956,61.5532,61.227,61.3038,52900.0
2014-01-07 11:00:00,63.91,63.98,63.79,63.86,47000.0,61.3038,61.3709,61.1886,61.2558,47000.0
2014-01-07 11:30:00,63.83,63.91,63.76,63.77,33600.0,61.227,61.3038,61.1599,61.1695,33600.0
2014-01-07 12:00:00,63.76,63.82,63.74,63.75,21700.0,61.1599,61.2174,61.1407,61.1503,21700.0
2014-01-07 12:30:00,63.75,63.8,63.69,63.7,28700.0,61.1503,61.1982,61.0927,61.1023,28700.0
2014-01-07 13:00:00,63.72,63.72,63.63,63.64,35600.0,61.1215,61.1215,61.0352,61.0448,35600.0
2014-01-07 13:30:00,63.64,63.71,63.57,63.58,37100.0,61.0448,61.1119,60.9776,60.9872,37100.0
2014-01-07 14:00:00,63.56,63.66,63.54,63.63,42600.0,60.968,61.0639,60.9488,61.0352,42600.0
2014-01-07 14:30:00,63.65,63.69,63.6,63.65,51400.0,61.0544,61.0927,61.0064,61.0544,51400.0
2014-01-07 15:00:00,63.65,63.71,63.58,63.71,55500.0,61.0544,61.1119,60.9872,61.1119,55500.0
2014-01-07 15:30:00,63.71,63.76,63.55,63.59,93300.0,61.1119,61.1599,60.9584,60.9968,93300.0
2014-01-08 09:30:00,63.45,63.56,62.8,62.87,77200.0,60.8625,60.968,60.239,60.3062,77200.0
2014-01-08 10:00:00,62.84,62.91,62.78,62.8,205200.0,60.2774,60.3445,60.2198,60.239,205200.0
2014-01-08 10:30:00,62.82,62.98,62.79,62.8,257100.0,60.2582,60.4117,60.2294,60.239,257100.0
2014-01-08 11:00:00,62.81,62.94,62.76,62.93,179700.0,60.2486,60.3733,60.2007,60.3637,179700.0
2014-01-08 11:30:00,62.96,63.06,62.88,62.93,193400.0,60.3925,60.4884,60.3158,60.3637,193400.0
2014-01-08 12:00:00,62.92,63.0,62.87,62.98,137100.0,60.3541,60.4309,60.3062,60.4117,137100.0
2014-01-08 12:30:00,62.97,63.07,62.91,62.94,42700.0,60.4021,60.498,60.3445,60.3733,42700.0
2014-01-08 13:00:00,62.98,63.08,62.9,63.08,36200.0,60.4117,60.5076,60.3349,60.5076,36200.0
2014-01-08 13:30:00,63.08,63.11,63.0,63.07,38300.0,60.5076,60.5364,60.4309,60.498,38300.0
2014-01-08 14:00:00,63.05,63.11,62.87,62.98,29400.0,60.4788,60.5364,60.3062,60.4117,29400.0
2014-01-08 14:30:00,62.99,63.12,62.98,63.09,39400.0,60.4213,60.546,60.4117,60.5172,39400.0
2014-01-08 15:00:00,63.09,63.24,63.09,63.12,63200.0,60.5172,60.6611,60.5172,60.546,63200.0
2014-01-08 15:30:00,63.12,63.35,63.08,63.35,94300.0,60.546,60.7666,60.5076,60.7666,94300.0
2014-01-09 09:30:00,63.59,63.65,63.09,63.13,45100.0,60.9968,61.0544,60.5172,60.5556,45100.0
2014-01-09 10:00:00,63.15,63.23,63.01,63.21,46800.0,60.5747,60.6515,60.4405,60.6323,46800.0
2014-01-09 10:30:00,63.21,63.34,62.98,63.0,81800.0,60.6323,60.757,60.4117,60.4309,81800.0
2014-01-09 11:00:00,63.02,63.13,62.97,63.07,42600.0,60.45,60.5556,60.4021,60.498,42600.0
2014-01-09 11:30:00,63.07,63.13,63.03,63.07,34900.0,60.498,60.5556,60.4596,60.498,34900.0
2014-01-09 12:00:00,63.06,63.12,63.05,63.09,19400.0,60.4884,60.546,60.4788,60.5172,19400.0
2014-01-09 12:30:00,63.11,63.18,63.1,63.18,16000.0,60.5364,60.6035,60.5268,60.6035,16000.0
2014-01-09 13:00:00,63.18,63.24,63.17,63.24,14600.0,60.6035,60.6611,60.5939,60.6611,14600.0
2014-01-09 13:30:00,63.24,63.24,63.15,63.15,14500.0,60.6611,60.6611,60.5747,60.5747,14500.0
2014-01-09 14:00:00,63.13,63.2,63.04,63.19,22200.0,60.5556,60.6227,60.4692,60.6131,22200.0
2014-01-09 14:30:00,63.19,63.23,63.11,63.22,25600.0,60.6131,60.6515,60.5364,60.6419,25600.0
2014-01-09 15:00:00,63.21,63.26,63.15,63.22,24700.0,60.6323,60.6803,60.5747,60.6419,24700.0
2014-01-09 15:30:00,63.21,63.24,63.11,63.15,80200.0,60.6323,60.6611,60.5364,60.5747,80200.0
2014-01-10 09:30:00,63.5,63.75,63.28,63.35,80400.0,60.9105,61.1503,60.6994,60.7666,80400.0
2014-01-10 10:00:00,63.39,63.44,63.17,63.29,51300.0,60.805,60.8529,60.5939,60.709,51300.0
2014-01-10 10:30:00,63.34,63.37,63.19,63.29,44100.0,60.757,60.7858,60.6131,60.709,44100.0
2014-01-10 11:00:00,63.3,63.32,62.95,62.98,40100.0,60.7186,60.7378,60.3829,60.4117,40100.0
2014-01-10 11:30:00,62.95,63.0,62.87,62.91,34800.0,60.3829,60.4309,60.3062,60.3445,34800.0
2014-01-10 12:00:00,62.89,62.89,62.73,62.83,24200.0,60.3254,60.3254,60.1719,60.2678,24200.0
2014-01-10 12:30:00,62.83,63.08,62.8,62.99,46700.0,60.2678,60.5076,60.239,60.4213,46700.0
2014-01-10 13:00:00,62.95,63.04,62.94,62.97,49000.0,60.3829,60.4692,60.3733,60.4021,49000.0
2014-01-10 13:30:00,62.97,63.03,62.89,62.94,24500.0,60.4021,60.4596,60.3254,60.3733,24500.0
2014-01-10 14:00:00,62.94,63.05,62.91,62.95,29700.0,60.3733,60.4788,60.3445,60.3829,29700.0
2014-01-10 14:30:00,62.97,63.05,62.81,63.02,126500.0,60.4021,60.4788,60.2486,60.45,126500.0
2014-01-10 15:00:00,63.0,63.05,62.98,62.99,70700.0,60.4309,60.4788,60.4117,60.4213,70700.0
2014-01-10 15:30:00,62.99,63.01,62.91,62.93,95000.0,60.4213,60.4405,60.3445,60.3637,95000.0
2014-01-13 09:30:00,62.31,63.4,62.31,62.72,146900.0,59.769,60.8146,59.769,60.1623,146900.0
2014-01-13 10:00:00,62.79,63.13,62.7,63.06,46500.0,60.2294,60.5556,60.1431,60.4884,46500.0
2014-01-13 10:30:00,63.05,63.19,62.99,63.18,43900.0,60.4788,60.6131,60.4213,60.6035,43900.0
2014-01-13 11:00:00,63.2,63.28,63.07,63.12,46000.0,60.6227,60.6994,60.498,60.546,46000.0
2014-01-13 11:30:00,63.15,63.18,63.08,63.09,23400.0,60.5747,60.6035,60.5076,60.5172,23400.0
2014-01-13 12:00:00,63.11,63.16,62.98,63.01,27200.0,60.5364,60.5843,60.4117,60.4405,27200.0
2014-01-13 12:30:00,63.01,63.08,62.86,62.89,38600.0,60.4405,60.5076,60.2966,60.3254,38600.0
2014-01-13 13:00:00,62.84,62.88,62.73,62.8,26600.0,60.2774,60.3158,60.1719,60.239,26600.0
2014-01-13 13:30:00,62.79,62.84,62.65,62.84,33300.0,60.2294,60.2774,60.0951,60.2774,33300.0
2014-01-13 14:00:00,62.84,62.9,62.77,62.84,48900.0,60.2774,60.3349,60.2102,60.2774,48900.0
2014-01-13 14:30:00,62.87,62.93,62.65,62.71,70700.0,60.3062,60.3637,60.0951,60.1527,70700.0
2014-01-13 15:00:00,62.71,62.83,62.61,62.67,91400.0,60.1527,60.2678,60.0568,60.1143,91400.0
2014-01-13 15:30:00,62.65,62.65,62.38,62.39,197400.0,60.0951,60.0951,59.8361,59.8457,197400.0
2014-01-14 09:30:00,62.39,62.84,62.39,62.76,67900.0,59.8457,60.2774,59.8457,60.2007,67900.0
2014-01-14 10:00:00,62.76,62.9,62.59,62.78,68600.0,60.2007,60.3349,60.0376,60.2198,68600.0
2014-01-14 10:30:00,62.8,63.07,62.78,63.04,26900.0,60.239,60.498,60.2198,60.4692,26900.0
2014-01-14 11:00:00,62.98,63.05,62.81,62.84,35700.0,60.4117,60.4788,60.2486,60.2774,35700.0
2014-01-14 11:30:00,62.84,62.92,62.71,62.88,84900.0,60.2774,60.3541,60.1527,60.3158,84900.0
2014-01-14 12:00:00,62.88,63.06,62.85,63.05,28300.0,60.3158,60.4884,60.287,60.4788,28300.0
2014-01-14 12:30:00,63.02,63.07,62.96,63.04,13400.0,60.45,60.498,60.3925,60.4692,13400.0
2014-01-14 13:00:00,63.05,63.12,62.99,63.1,41800.0,60.4788,60.546,60.4213,60.5268,41800.0
2014-01-14 13:30:00,63.09,63.28,63.03,63.05,38100.0,60.5172,60.6994,60.4596,60.4788,38100.0
2014-01-14 14:00:00,63.07,63.25,63.03,63.19,45300.0,60.498,60.6707,60.4596,60.6131,45300.0
2014-01-14 14:30:00,63.22,63.23,63.0,63.01,66400.0,60.6419,60.6515,60.4309,60.4405,66400.0
2014-01-14 15:00:00,63.01,63.15,63.0,63.15,53300.0,60.4405,60.5747,60.4309,60.5747,53300.0
2014-01-14 15:30:00,63.15,63.15,62.96,62.99,86700.0,60.5747,60.5747,60.3925,60.4213,86700.0
2014-01-15 09:30:00,63.59,63.82,62.94,63.28,142000.0,60.9968,61.2174,60.3733,60.6994,142000.0
2014-01-15 10:00:00,63.3,63.88,63.26,63.8,162200.0,60.7186,61.275,60.6803,61.1982,162200.0
2014-01-15 10:30:00,63.81,63.83,63.53,63.65,145800.0,61.2078,61.227,60.9393,61.0544,145800.0
2014-01-15 11:00:00,63.67,63.77,63.44,63.5,54800.0,61.0735,61.1695,60.8529,60.9105,54800.0
2014-01-15 11:30:00,63.51,63.67,63.5,63.55,36000.0,60.9201,61.0735,60.9105,60.9584,36000.0
2014-01-15 12:00:00,63.52,63.63,63.47,63.59,21400.0,60.9297,61.0352,60.8817,60.9968,21400.0
2014-01-15 12:30:00,63.59,63.6,63.49,63.56,17100.0,60.9968,61.0064,60.9009,60.968,17100.0
2014-01-15 13:00:00,63.56,63.62,63.5,63.55,40200.0,60.968,61.0256,60.9105,60.9584,40200.0
2014-01-15 13:30:00,63.51,63.67,63.51,63.66,30000.0,60.9201,61.0735,60.9201,61.0639,30000.0
2014-01-15 14:00:00,63.61,63.69,63.59,63.63,21900.0,61.016,61.0927,60.9968,61.0352,21900.0
2014-01-15 14:30:00,63.63,63.64,63.52,63.53,76100.0,61.0352,61.0448,60.9297,60.9393,76100.0
2014-01-15 15:00:00,63.53,63.59,63.26,63.47,74200.0,60.9393,60.9968,60.6803,60.8817,74200.0
2014-01-15 15:30:00,63.48,63.51,63.38,63.44,122700.0,60.8913,60.9201,60.7954,60.8529,122700.0
2014-01-16 09:30:00,63.46,63.95,63.2,63.85,71600.0,60.8721,61.3421,60.6227,61.2462,71600.0
2014-01-16 10:00:00,63.83,63.96,63.46,63.5,204500.0,61.227,61.3517,60.8721,60.9105,204500.0
2014-01-16 10:30:00,63.5,63.62,63.5,63.57,79800.0,60.9105,61.0256,60.9105,60.9776,79800.0
2014-01-16 11:00:00,63.57,63.64,63.53,63.63,56000.0,60.9776,61.0448,60.9393,61.0352,56000.0
2014-01-16 11:30:00,63.63,63.79,63.62,63.77,45600.0,61.0352,61.1886,61.0256,61.1695,45600.0
2014-01-16 12:00:00,63.77,63.8,63.67,63.71,48800.0,61.1695,61.1982,61.0735,61.1119,48800.0
2014-01-16 12:30:00,63.73,63.8,63.69,63.77,26400.0,61.1311,61.1982,61.0927,61.1695,26400.0
2014-01-16 13:00:00,63.78,63.9,63.72,63.9,45300.0,61.1791,61.2942,61.1215,61.2942,45300.0
2014-01-16 13:30:00,63.9,64.02,63.9,63.91,15400.0,61.2942,61.4093,61.2942,61.3038,15400.0
2014-01-16 14:00:00,63.91,63.99,63.89,63.9,39900.0,61.3038,61.3805,61.2846,61.2942,39900.0
2014-01-16 14:30:00,63.9,63.93,63.87,63.87,43900.0,61.2942,61.3229,61.2654,61.2654,43900.0
2014-01-16 15:00:00,63.88,63.93,63.83,63.9,61200.0,61.275,61.3229,61.227,61.2942,61200.0
2014-01-16 15:30:00,63.9,64.15,63.88,64.13,124700.0,61.2942,61.534,61.275,61.5148,124700.0
2014-01-17 09:30:00,63.86,64.1,63.43,63.66,250000.0,61.2558,61.486,60.8433,61.0639,250000.0
2014-01-17 10:00:00,63.6,63.68,63.38,63.46,77000.0,61.0064,61.0831,60.7954,60.8721,77000.0
2014-01-17 10:30:00,63.46,63.57,63.41,63.46,56500.0,60.8721,60.9776,60.8241,60.8721,56500.0
2014-01-17 11:00:00,63.47,63.59,63.46,63.51,41300.0,60.8817,60.9968,60.8721,60.9201,41300.0
2014-01-17 11:30:00,63.54,63.61,63.46,63.5,45100.0,60.9488,61.016,60.8721,60.9105,45100.0
2014-01-17 12:00:00,63.51,63.6,63.48,63.51,29900.0,60.9201,61.0064,60.8913,60.9201,29900.0
2014-01-17 12:30:00,63.51,63.53,63.48,63.48,12700.0,60.9201,60.9393,60.8913,60.8913,12700.0
2014-01-17 13:00:00,63.49,63.54,63.47,63.48,20200.0,60.9009,60.9488,60.8817,60.8913,20200.0
2014-01-17 13:30:00,63.49,63.6,63.44,63.59,30900.0,60.9009,61.0064,60.8529,60.9968,30900.0
2014-01-17 14:00:00,63.59,63.69,63.57,63.57,31800.0,60.9968,61.0927,60.9776,60.9776,31800.0
2014-01-17 14:30:00,63.58,63.61,63.4,63.4,116800.0,60.9872,61.016,60.8146,60.8146,116800.0
2014-01-17 15:00:00,63.4,63.45,63.36,63.41,78100.0,60.8146,60.8625,60.7762,60.8241,78100.0
2014-01-17 15:30:00,63.4,63.56,63.32,63.46,189100.0,60.8146,60.968,60.7378,60.8721,189100.0
2014-01-21 09:30:00,63.84,64.27,63.54,64.23,82300.0,61.2366,61.6491,60.9488,61.6107,82300.0
2014-01-21 10:00:00,64.19,64.19,63.96,64.05,58100.0,61.5723,61.5723,61.3517,61.438,58100.0
2014-01-21 10:30:00,64.03,64.07,63.93,64.01,46600.0,61.4189,61.4572,61.3229,61.3997,46600.0
2014-01-21 11:00:00,63.98,64.04,63.9,63.95,41700.0,61.3709,61.4285,61.2942,61.3421,41700.0
2014-01-21 11:30:00,63.95,64.03,63.9,63.91,26400.0,61.3421,61.4189,61.2942,61.3038,26400.0
2014-01-21 12:00:00,63.92,64.07,63.91,64.03,23800.0,61.3133,61.4572,61.3038,61.4189,23800.0
2014-01-21 12:30:00,64.01,64.1,63.99,64.02,68000.0,61.3997,61.486,61.3805,61.4093,68000.0
2014-01-21 13:00:00,64.02,64.1,63.98,64.0,11900.0,61.4093,61.486,61.3709,61.3901,11900.0
2014-01-21 13:30:00,64.0,64.16,64.0,64.04,16400.0,61.3901,61.5436,61.3901,61.4285,16400.0
2014-01-21 14:00:00,64.04,64.07,64.0,64.07,21700.0,61.4285,61.4572,61.3901,61.4572,21700.0
2014-01-21 14:30:00,64.07,64.09,63.98,64.01,54200.0,61.4572,61.4764,61.3709,61.3997,54200.0
2014-01-21 15:00:00,63.99,64.04,63.97,64.0,26600.0,61.3805,61.4285,61.3613,61.3901,26600.0
2014-01-21 15:30:00,63.99,64.06,63.95,64.02,58500.0,61.3805,61.4476,61.3421,61.4093,58500.0
2014-01-22 09:30:00,64.01,64.19,63.72,63.99,113900.0,61.3997,61.5723,61.1215,61.3805,113900.0
2014-01-22 10:00:00,64.05,64.15,63.8,64.1,30400.0,61.438,61.534,61.1982,61.486,30400.0
2014-01-22 10:30:00,64.14,64.22,63.95,63.97,20200.0,61.5244,61.6011,61.3421,61.3613,20200.0
2014-01-22 11:00:00,63.98,64.03,63.93,64.0,16500.0,61.3709,61.4189,61.3229,61.3901,16500.0
2014-01-22 11:30:00,63.99,64.12,63.96,64.1,16900.0,61.3805,61.5052,61.3517,61.486,16900.0
2014-01-22 12:00:00,64.11,64.21,64.09,64.17,11300.0,61.4956,61.5915,61.4764,61.5532,11300.0
2014-01-22 12:30:00,64.15,64.15,63.99,64.01,17700.0,61.534,61.534,61.3805,61.3997,17700.0
2014-01-22 13:00:00,64.01,64.11,63.99,64.05,10900.0,61.3997,61.4956,61.3805,61.438,10900.0
2014-01-22 13:30:00,64.04,64.05,63.95,64.01,18800.0,61.4285,61.438,61.3421,61.3997,18800.0
2014-01-22 14:00:00,64.01,64.12,63.99,64.05,11800.0,61.3997,61.5052,61.3805,61.438,11800.0
2014-01-22 14:30:00,64.04,64.14,63.97,63.97,18000.0,61.4285,61.5244,61.3613,61.3613,18000.0
2014-01-22 15:00:00,64.02,64.15,63.99,64.02,26900.0,61.4093,61.534,61.3805,61.4093,26900.0
2014-01-22 15:30:00,64.02,64.06,63.94,63.97,134400.0,61.4093,61.4476,61.3325,61.3613,134400.0
2014-01-23 09:30:00,63.45,63.86,63.23,63.71,40900.0,60.8625,61.2558,60.6515,61.1119,40900.0
2014-01-23 10:00:00,63.71,63.82,63.67,63.69,18500.0,61.1119,61.2174,61.0735,61.0927,18500.0
2014-01-23 10:30:00,63.69,63.84,63.68,63.78,23200.0,61.0927,61.2366,61.0831,61.1791,23200.0
2014-01-23 11:00:00,63.78,64.02,63.78,63.93,40500.0,61.1791,61.4093,61.1791,61.3229,40500.0
2014-01-23 11:30:00,63.93,64.03,63.9,64.0,25600.0,61.3229,61.4189,61.2942,61.3901,25600.0
2014-01-23 12:00:00,64.0,64.01,63.72,63.79,19600.0,61.3901,61.3997,61.1215,61.1886,19600.0
2014-01-23 12:30:00,63.77,63.93,63.72,63.83,22000.0,61.1695,61.3229,61.1215,61.227,22000.0
2014-01-23 13:00:00,63.82,63.93,63.75,63.84,53300.0,61.2174,61.3229,61.1503,61.2366,53300.0
2014-01-23 13:30:00,63.83,63.95,63.8,63.8,26000.0,61.227,61.3421,61.1982,61.1982,26000.0
2014-01-23 14:00:00,63.81,63.91,63.78,63.88,25200.0,61.2078,61.3038,61.1791,61.275,25200.0
2014-01-23 14:30:00,63.88,64.05,63.82,64.01,46300.0,61.275,61.438,61.2174,61.3997,46300.0
2014-01-23 15:00:00,64.03,64.08,63.99,64.01,40000.0,61.4189,61.4668,61.3805,61.3997,40000.0
2014-01-23 15:30:00,64.01,64.16,63.85,64.16,173300.0,61.3997,61.5436,61.2462,61.5436,173300.0
2014-01-24 09:30:00,63.68,64.03,63.25,63.7,98000.0,61.0831,61.4189,60.6707,61.1023,98000.0
2014-01-24 10:00:00,63.67,64.02,63.59,63.74,89700.0,61.0735,61.4093,60.9968,61.1407,89700.0
2014-01-24 10:30:00,63.72,63.81,63.54,63.79,98600.0,61.1215,61.2078,60.9488,61.1886,98600.0
2014-01-24 11:00:00,63.77,63.84,63.43,63.47,31900.0,61.1695,61.2366,60.8433,60.8817,31900.0
2014-01-24 11:30:00,63.46,63.62,63.41,63.62,67900.0,60.8721,61.0256,60.8241,61.0256,67900.0
2014-01-24 12:00:00,63.65,63.66,63.52,63.6,30500.0,61.0544,61.0639,60.9297,61.0064,30500.0
2014-01-24 12:30:00,63.61,63.61,63.46,63.6,27400.0,61.016,61.016,60.8721,61.0064,27400.0
2014-01-24 13:00:00,63.57,63.57,63.47,63.51,25200.0,60.9776,60.9776,60.8817,60.9201,25200.0
2014-01-24 13:30:00,63.49,63.6,63.47,63.56,23000.0,60.9009,61.0064,60.8817,60.968,23000.0
2014-01-24 14:00:00,63.57,63.57,63.47,63.55,46100.0,60.9776,60.9776,60.8817,60.9584,46100.0
2014-01-24 14:30:00,63.56,63.64,63.5,63.52,27500.0,60.968,61.0448,60.9105,60.9297,27500.0
2014-01-24 15:00:00,63.52,63.65,63.48,63.56,53800.0,60.9297,61.0544,60.8913,60.968,53800.0
2014-01-24 15:30:00,63.56,63.65,63.5,63.57,133400.0,60.968,61.0544,60.9105,60.9776,133400.0
2014-01-27 09:30:00,62.68,63.69,62.68,63.3,71300.0,60.1239,61.0927,60.1239,60.7186,71300.0
2014-01-27 10:00:00,63.3,63.46,63.19,63.19,39200.0,60.7186,60.8721,60.6131,60.6131,39200.0
2014-01-27 10:30:00,63.2,63.48,63.19,63.27,91900.0,60.6227,60.8913,60.6131,60.6899,91900.0
2014-01-27 11:00:00,63.29,63.49,63.24,63.39,39100.0,60.709,60.9009,60.6611,60.805,39100.0
2014-01-27 11:30:00,63.35,63.45,63.27,63.34,43100.0,60.7666,60.8625,60.6899,60.757,43100.0
2014-01-27 12:00:00,63.31,63.43,63.27,63.39,72700.0,60.7282,60.8433,60.6899,60.805,72700.0
2014-01-27 12:30:00,63.4,63.41,63.3,63.31,71600.0,60.8146,60.8241,60.7186,60.7282,71600.0
2014-01-27 13:00:00,63.3,63.37,63.28,63.37,47400.0,60.7186,60.7858,60.6994,60.7858,47400.0
2014-01-27 13:30:00,63.36,63.47,63.27,63.37,50100.0,60.7762,60.8817,60.6899,60.7858,50100.0
2014-01-27 14:00:00,63.38,63.48,63.33,63.41,38700.0,60.7954,60.8913,60.7474,60.8241,38700.0
2014-01-27 14:30:00,63.41,63.5,63.36,63.46,46100.0,60.8241,60.9105,60.7762,60.8721,46100.0
2014-01-27 15:00:00,63.45,63.62,63.42,63.6,88800.0,60.8625,61.0256,60.8337,61.0064,88800.0
2014-01-27 15:30:00,63.6,63.65,63.31,63.31,224200.0,61.0064,61.0544,60.7282,60.7282,224200.0
2014-01-28 09:30:00,63.4,63.89,63.35,63.84,67100.0,60.8146,61.2846,60.7666,61.2366,67100.0
2014-01-28 10:00:00,63.86,63.93,63.8,63.93,73500.0,61.2558,61.3229,61.1982,61.3229,73500.0
2014-01-28 10:30:00,63.91,63.97,63.75,63.82,43200.0,61.3038,61.3613,61.1503,61.2174,43200.0
2014-01-28 11:00:00,63.82,63.87,63.71,63.73,81900.0,61.2174,61.2654,61.1119,61.1311,81900.0
2014-01-28 11:30:00,63.73,63.79,63.71,63.73,74800.0,61.1311,61.1886,61.1119,61.1311,74800.0
2014-01-28 12:00:00,63.73,63.82,63.73,63.77,30500.0,61.1311,61.2174,61.1311,61.1695,30500.0
2014-01-28 12:30:00,63.78,63.85,63.74,63.75,25800.0,61.1791,61.2462,61.1407,61.1503,25800.0
2014-01-28 13:00:00,63.77,63.79,63.74,63.75,22100.0,61.1695,61.1886,61.1407,61.1503,22100.0
2014-01-28 13:30:00,63.74,63.77,63.71,63.75,37700.0,61.1407,61.1695,61.1119,61.1503,37700.0
2014-01-28 14:00:00,63.75,63.81,63.75,63.81,34900.0,61.1503,61.2078,61.1503,61.2078,34900.0
2014-01-28 14:30:00,63.81,63.89,63.71,63.81,39700.0,61.2078,61.2846,61.1119,61.2078,39700.0
2014-01-28 15:00:00,63.83,63.84,63.73,63.81,48200.0,61.227,61.2366,61.1311,61.2078,48200.0
2014-01-28 15:30:00,63.77,63.88,63.71,63.87,164500.0,61.1695,61.275,61.1119,61.2654,164500.0
2014-01-29 09:30:00,63.46,63.57,63.05,63.41,64100.0,60.8721,60.9776,60.4788,60.8241,64100.0
2014-01-29 10:00:00,63.4,63.61,63.32,63.5,53000.0,60.8146,61.016,60.7378,60.9105,53000.0
2014-01-29 10:30:00,63.51,63.67,63.47,63.6,30000.0,60.9201,61.0735,60.8817,61.0064,30000.0
2014-01-29 11:00:00,63.6,63.73,63.57,63.7,26800.0,61.0064,61.1311,60.9776,61.1023,26800.0
2014-01-29 11:30:00,63.68,63.8,63.61,63.78,11400.0,61.0831,61.1982,61.016,61.1791,11400.0
2014-01-29 12:00:00,63.79,63.84,63.72,63.75,24500.0,61.1886,61.2366,61.1215,61.1503,24500.0
2014-01-29 12:30:00,63.75,63.79,63.63,63.76,41500.0,61.1503,61.1886,61.0352,61.1599,41500.0
2014-01-29 13:00:00,63.76,63.76,63.67,63.71,13600.0,61.1599,61.1599,61.0735,61.1119,13600.0
2014-01-29 13:30:00,63.7,63.75,63.65,63.67,22200.0,61.1023,61.1503,61.0544,61.0735,22200.0
2014-01-29 14:00:00,63.67,63.84,63.55,63.8,68100.0,61.0735,61.2366,60.9584,61.1982,68100.0
2014-01-29 14:30:00,63.75,63.88,63.63,63.64,39500.0,61.1503,61.275,61.0352,61.0448,39500.0
2014-01-29 15:00:00,63.66,63.72,63.59,63.63,68700.0,61.0639,61.1215,60.9968,61.0352,68700.0
2014-01-29 15:30:00,63.63,63.72,63.61,63.68,104500.0,61.0352,61.1215,61.016,61.0831,104500.0
2014-01-30 09:30:00,63.8,64.19,63.58,64.13,46300.0,61.1982,61.5723,60.9872,61.5148,46300.0
2014-01-30 10:00:00,64.12,64.19,63.98,64.04,28800.0,61.5052,61.5723,61.3709,61.4285,28800.0
2014-01-30 10:30:00,64.06,64.34,64.04,64.31,21300.0,61.4476,61.7162,61.4285,61.6874,21300.0
2014-01-30 11:00:00,64.31,64.4,64.17,64.35,19300.0,61.6874,61.7738,61.5532,61.7258,19300.0
2014-01-30 11:30:00,64.38,64.56,64.34,64.5,18800.0,61.7546,61.9272,61.7162,61.8697,18800.0
2014-01-30 12:00:00,64.52,64.55,64.36,64.49,43200.0,61.8889,61.9177,61.7354,61.8601,43200.0
2014-01-30 12:30:00,64.48,64.56,64.46,64.5,17200.0,61.8505,61.9272,61.8313,61.8697,17200.0
2014-01-30 13:00:00,64.47,64.49,64.42,64.47,20100.0,61.8409,61.8601,61.793,61.8409,20100.0
2014-01-30 13:30:00,64.45,64.52,64.44,64.48,23100.0,61.8217,61.8889,61.8121,61.8505,23100.0
2014-01-30 14:00:00,64.48,64.48,64.36,64.43,27900.0,61.8505,61.8505,61.7354,61.8025,27900.0
2014-01-30 14:30:00,64.44,64.48,64.38,64.42,25300.0,61.8121,61.8505,61.7546,61.793,25300.0
2014-01-30 15:00:00,64.42,64.55,64.38,64.53,34400.0,61.793,61.9177,61.7546,61.8985,34400.0
2014-01-30 15:30:00,64.55,64.61,64.48,64.56,116200.0,61.9177,61.9752,61.8505,61.9272,116200.0
2014-01-31 09:30:00,63.52,63.96,63.19,63.75,39000.0,60.9297,61.3517,60.6131,61.1503,39000.0
2014-01-31 10:00:00,63.79,64.03,63.75,63.75,38200.0,61.1886,61.4189,61.1503,61.1503,38200.0
2014-01-31 10:30:00,63.74,63.93,63.69,63.8,33400.0,61.1407,61.3229,61.0927,61.1982,33400.0
2014-01-31 11:00:00,63.77,64.15,63.77,64.15,29700.0,61.1695,61.534,61.1695,61.534,29700.0
2014-01-31 11:30:00,64.15,64.15,63.9,63.97,25400.0,61.534,61.534,61.2942,61.3613,25400.0
2014-01-31 12:00:00,63.97,64.01,63.85,63.9,26300.0,61.3613,61.3997,61.2462,61.2942,26300.0
2014-01-31 12:30:00,63.91,63.93,63.78,63.88,15700.0,61.3038,61.3229,61.1791,61.275,15700.0
2014-01-31 13:00:00,63.86,63.86,63.71,63.81,23500.0,61.2558,61.2558,61.1119,61.2078,23500.0
2014-01-31 13:30:00,63.81,63.9,63.78,63.9,18200.0,61.2078,61.2942,61.1791,61.2942,18200.0
2014-01-31 14:00:00,63.9,63.98,63.85,63.97,19900.0,61.2942,61.3709,61.2462,61.3613,19900.0
2014-01-31 14:30:00,63.99,64.03,63.9,63.98,42900.0,61.3805,61.4189,61.2942,61.3709,42900.0
2014-01-31 15:00:00,63.98,64.02,63.91,63.95,29000.0,61.3709,61.4093,61.3038,61.3421,29000.0
2014-01-31 15:30:00,63.95,63.99,63.8,63.87,82800.0,61.3421,61.3805,61.1982,61.2654,82800.0
2014-02-03 09:30:00,63.79,63.99,63.43,63.64,38700.0,61.1886,61.3805,60.8433,61.0448,38700.0
2014-02-03 10:00:00,63.64,63.69,63.5,63.61,59300.0,61.0448,61.0927,60.9105,61.016,59300.0
2014-02-03 10:30:00,63.61,63.61,63.51,63.54,40600.0,61.016,61.016,60.9201,60.9488,40600.0
2014-02-03 11:00:00,63.54,63.6,63.29,63.43,59300.0,60.9488,61.0064,60.709,60.8433,59300.0
2014-02-03 11:30:00,63.42,63.52,63.34,63.48,61800.0,60.8337,60.9297,60.757,60.8913,61800.0
2014-02-03 12:00:00,63.48,63.59,63.38,63.53,46000.0,60.8913,60.9968,60.7954,60.9393,46000.0
2014-02-03 12:30:00,63.54,63.59,63.23,63.27,26300.0,60.9488,60.9968,60.6515,60.6899,26300.0
2014-02-03 13:00:00,63.25,63.37,62.76,62.78,77100.0,60.6707,60.7858,60.2007,60.2198,77100.0
2014-02-03 13:30:00,62.74,63.04,62.7,63.01,84500.0,60.1815,60.4692,60.1431,60.4405,84500.0
2014-02-03 14:00:00,63.01,63.17,63.01,63.11,69700.0,60.4405,60.5939,60.4405,60.5364,69700.0
2014-02-03 14:30:00,63.12,63.13,62.78,62.82,34900.0,60.546,60.5556,60.2198,60.2582,34900.0
2014-02-03 15:00:00,62.83,62.92,62.74,62.88,45700.0,60.2678,60.3541,60.1815,60.3158,45700.0
2014-02-03 15:30:00,62.88,62.89,62.62,62.79,123900.0,60.3158,60.3254,60.0664,60.2294,123900.0
2014-02-04 09:30:00,62.86,63.06,62.57,62.63,32200.0,60.2966,60.4884,60.0184,60.076,32200.0
2014-02-04 10:00:00,62.65,62.69,62.5,62.53,49500.0,60.0951,60.1335,59.9513,59.98,49500.0
2014-02-04 10:30:00,62.55,62.6,62.39,62.45,56400.0,59.9992,60.0472,59.8457,59.9033,56400.0
2014-02-04 11:00:00,62.46,62.64,62.42,62.51,31700.0,59.9129,60.0855,59.8745,59.9608,31700.0
2014-02-04 11:30:00,62.55,63.0,62.55,62.97,111500.0,59.9992,60.4309,59.9992,60.4021,111500.0
2014-02-04 12:00:00,62.97,63.04,62.84,62.98,20300.0,60.4021,60.4692,60.2774,60.4117,20300.0
2014-02-04 12:30:00,62.98,63.26,62.95,63.24,25600.0,60.4117,60.6803,60.3829,60.6611,25600.0
2014-02-04 13:00:00,63.25,63.29,63.14,63.21,19900.0,60.6707,60.709,60.5652,60.6323,19900.0
2014-02-04 13:30:00,63.21,63.21,62.93,62.99,22100.0,60.6323,60.6323,60.3637,60.4213,22100.0
2014-02-04 14:00:00,62.97,62.98,62.87,62.9,59500.0,60.4021,60.4117,60.3062,60.3349,59500.0
2014-02-04 14:30:00,62.9,62.93,62.84,62.9,53000.0,60.3349,60.3637,60.2774,60.3349,53000.0
2014-02-04 15:00:00,62.9,62.91,62.75,62.75,109500.0,60.3349,60.3445,60.1911,60.1911,109500.0
2014-02-04 15:30:00,62.73,62.86,62.7,62.74,75200.0,60.1719,60.2966,60.1431,60.1815,75200.0
2014-02-05 09:30:00,62.44,63.02,62.02,62.17,33400.0,59.8937,60.45,59.4908,59.6347,33400.0
2014-02-05 10:00:00,62.14,62.42,62.03,62.1,89600.0,59.6059,59.8745,59.5004,59.5676,89600.0
2014-02-05 10:30:00,62.1,62.35,62.08,62.27,42700.0,59.5676,59.8074,59.5484,59.7306,42700.0
2014-02-05 11:00:00,62.25,62.26,62.01,62.23,24300.0,59.7114,59.721,59.4812,59.6923,24300.0
2014-02-05 11:30:00,62.25,62.4,62.22,62.4,22200.0,59.7114,59.8553,59.6827,59.8553,22200.0
2014-02-05 12:00:00,62.39,62.51,62.27,62.31,38100.0,59.8457,59.9608,59.7306,59.769,38100.0
2014-02-05 12:30:00,62.26,62.47,62.26,62.4,30700.0,59.721,59.9225,59.721,59.8553,30700.0
2014-02-05 13:00:00,62.4,62.53,62.39,62.46,28400.0,59.8553,59.98,59.8457,59.9129,28400.0
2014-02-05 13:30:00,62.48,62.56,62.42,62.51,17300.0,59.9321,60.0088,59.8745,59.9608,17300.0
2014-02-05 14:00:00,62.5,62.52,62.36,62.46,19400.0,59.9513,59.9704,59.817,59.9129,19400.0
2014-02-05 14:30:00,62.46,62.51,62.16,62.18,26900.0,59.9129,59.9608,59.6251,59.6443,26900.0
2014-02-05 15:00:00,62.2,62.36,62.16,62.36,56400.0,59.6635,59.817,59.6251,59.817,56400.0
2014-02-05 15:30:00,62.36,62.36,62.25,62.32,82300.0,59.817,59.817,59.7114,59.7786,82300.0
2014-02-06 09:30:00,62.56,62.88,62.48,62.55,66800.0,60.0088,60.3158,59.9321,59.9992,66800.0
2014-02-06 10:00:00,62.55,62.64,62.46,62.5,109600.0,59.9992,60.0855,59.9129,59.9513,109600.0
2014-02-06 10:30:00,62.5,62.54,62.43,62.53,37300.0,59.9513,59.9896,59.8841,59.98,37300.0
2014-02-06 11:00:00,62.52,62.55,62.45,62.47,46700.0,59.9704,59.9992,59.9033,59.9225,46700.0
2014-02-06 11:30:00,62.46,62.51,62.45,62.49,23700.0,59.9129,59.9608,59.9033,59.9417,23700.0
2014-02-06 12:00:00,62.49,62.5,62.45,62.46,18600.0,59.9417,59.9513,59.9033,59.9129,18600.0
2014-02-06 12:30:00,62.47,62.5,62.41,62.45,19400.0,59.9225,59.9513,59.8649,59.9033,19400.0
2014-02-06 13:00:00,62.44,62.45,62.34,62.42,31600.0,59.8937,59.9033,59.7978,59.8745,31600.0
2014-02-06 13:30:00,62.41,62.43,62.36,62.39,40800.0,59.8649,59.8841,59.817,59.8457,40800.0
2014-02-06 14:00:00,62.39,62.45,62.39,62.44,77000.0,59.8457,59.9033,59.8457,59.8937,77000.0
2014-02-06 14:30:00,62.44,62.47,62.4,62.41,55400.0,59.8937,59.9225,59.8553,59.8649,55400.0
2014-02-06 15:00:00,62.41,62.41,62.37,62.39,54900.0,59.8649,59.8649,59.8266,59.8457,54900.0
2014-02-06 15:30:00,62.39,62.45,62.32,62.33,138900.0,59.8457,59.9033,59.7786,59.7882,138900.0
2014-02-07 09:30:00,62.4,63.04,62.27,62.4,94400.0,59.8553,60.4692,59.7306,59.8553,94400.0
2014-02-07 10:00:00,62.37,62.4,62.12,62.18,64600.0,59.8266,59.8553,59.5868,59.6443,64600.0
2014-02-07 10:30:00,62.19,62.22,62.05,62.14,51500.0,59.6539,59.6827,59.5196,59.6059,51500.0
2014-02-07 11:00:00,62.14,62.15,61.92,62.01,78200.0,59.6059,59.6155,59.3949,59.4812,78200.0
2014-02-07 11:30:00,62.0,62.13,62.0,62.09,68600.0,59.4716,59.5963,59.4716,59.558,68600.0
2014-02-07 12:00:00,62.1,62.25,62.07,62.2,42900.0,59.5676,59.7114,59.5388,59.6635,42900.0
2014-02-07 12:30:00,62.2,62.38,62.1,62.38,41000.0,59.6635,59.8361,59.5676,59.8361,41000.0
2014-02-07 13:00:00,62.37,62.4,62.31,62.33,46900.0,59.8266,59.8553,59.769,59.7882,46900.0
2014-02-07 13:30:00,62.33,62.43,62.33,62.43,65100.0,59.7882,59.8841,59.7882,59.8841,65100.0
2014-02-07 14:00:00,62.43,62.44,62.28,62.34,53400.0,59.8841,59.8937,59.7402,59.7978,53400.0
2014-02-07 14:30:00,62.36,62.37,62.29,62.3,31800.0,59.817,59.8266,59.7498,59.7594,31800.0
2014-02-07 15:00:00,62.3,62.39,62.29,62.38,81800.0,59.7594,59.8457,59.7498,59.8361,81800.0
2014-02-07 15:30:00,62.38,62.42,62.24,62.4,203100.0,59.8361,59.8745,59.7019,59.8553,203100.0
2014-02-10 09:30:00,62.32,62.56,61.8,62.36,40800.0,59.7786,60.0088,59.2798,59.817,40800.0
2014-02-10 10:00:00,62.4,62.4,62.29,62.35,68900.0,59.8553,59.8553,59.7498,59.8074,68900.0
2014-02-10 10:30:00,62.36,62.4,62.29,62.38,33300.0,59.817,59.8553,59.7498,59.8361,33300.0
2014-02-10 11:00:00,62.38,62.42,62.28,62.29,30500.0,59.8361,59.8745,59.7402,59.7498,30500.0
2014-02-10 11:30:00,62.32,62.39,62.28,62.37,29000.0,59.7786,59.8457,59.7402,59.8266,29000.0
2014-02-10 12:00:00,62.37,62.4,62.29,62.36,21500.0,59.8266,59.8553,59.7498,59.817,21500.0
2014-02-10 12:30:00,62.33,62.42,62.33,62.4,27000.0,59.7882,59.8745,59.7882,59.8553,27000.0
2014-02-10 13:00:00,62.39,62.4,62.34,62.39,42100.0,59.8457,59.8553,59.7978,59.8457,42100.0
2014-02-10 13:30:00,62.39,62.4,62.32,62.36,41700.0,59.8457,59.8553,59.7786,59.817,41700.0
2014-02-10 14:00:00,62.36,62.41,62.29,62.41,50700.0,59.817,59.8649,59.7498,59.8649,50700.0
2014-02-10 14:30:00,62.41,62.43,62.33,62.38,59300.0,59.8649,59.8841,59.7882,59.8361,59300.0
2014-02-10 15:00:00,62.38,62.39,62.28,62.36,58700.0,59.8361,59.8457,59.7402,59.817,58700.0
2014-02-10 15:30:00,62.36,62.4,62.27,62.3,166000.0,59.817,59.8553,59.7306,59.7594,166000.0
2014-02-11 09:30:00,62.33,62.45,62.14,62.41,35300.0,59.7882,59.9033,59.6059,59.8649,35300.0
2014-02-11 10:00:00,62.41,62.42,62.3,62.32,38100.0,59.8649,59.8745,59.7594,59.7786,38100.0
2014-02-11 10:30:00,62.32,62.4,62.28,62.35,33500.0,59.7786,59.8553,59.7402,59.8074,33500.0
2014-02-11 11:00:00,62.35,62.4,62.3,62.37,38200.0,59.8074,59.8553,59.7594,59.8266,38200.0
2014-02-11 11:30:00,62.39,62.4,62.36,62.4,72500.0,59.8457,59.8553,59.817,59.8553,72500.0
2014-02-11 12:00:00,62.4,62.42,62.34,62.41,50300.0,59.8553,59.8745,59.7978,59.8649,50300.0
2014-02-11 12:30:00,62.41,62.45,62.35,62.43,50100.0,59.8649,59.9033,59.8074,59.8841,50100.0
2014-02-11 13:00:00,62.44,62.44,62.41,62.44,66600.0,59.8937,59.8937,59.8649,59.8937,66600.0
2014-02-11 13:30:00,62.44,62.46,62.39,62.42,75500.0,59.8937,59.9129,59.8457,59.8745,75500.0
2014-02-11 14:00:00,62.42,62.54,62.41,62.51,95200.0,59.8745,59.9896,59.8649,59.9608,95200.0
2014-02-11 14:30:00,62.51,62.72,62.51,62.72,52100.0,59.9608,60.1623,59.9608,60.1623,52100.0
2014-02-11 15:00:00,62.72,62.8,62.7,62.76,68300.0,60.1623,60.239,60.1431,60.2007,68300.0
2014-02-11 15:30:00,62.74,62.79,62.62,62.78,157400.0,60.1815,60.2294,60.0664,60.2198,157400.0
2014-02-12 09:30:00,62.74,63.59,62.74,63.53,81900.0,60.1815,60.9968,60.1815,60.9393,81900.0
2014-02-12 10:00:00,63.5,63.58,63.29,63.39,57600.0,60.9105,60.9872,60.709,60.805,57600.0
2014-02-12 10:30:00,63.43,63.5,63.26,63.27,69900.0,60.8433,60.9105,60.6803,60.6899,69900.0
2014-02-12 11:00:00,63.29,63.46,63.26,63.3,32000.0,60.709,60.8721,60.6803,60.7186,32000.0
2014-02-12 11:30:00,63.27,63.39,63.26,63.37,27600.0,60.6899,60.805,60.6803,60.7858,27600.0
2014-02-12 12:00:00,63.36,63.42,63.33,63.35,30600.0,60.7762,60.8337,60.7474,60.7666,30600.0
2014-02-12 12:30:00,63.35,63.37,63.25,63.35,22400.0,60.7666,60.7858,60.6707,60.7666,22400.0
2014-02-12 13:00:00,63.35,63.57,63.34,63.54,84900.0,60.7666,60.9776,60.757,60.9488,84900.0
2014-02-12 13:30:00,63.54,63.59,63.42,63.47,36100.0,60.9488,60.9968,60.8337,60.8817,36100.0
2014-02-12 14:00:00,63.47,63.5,63.26,63.27,109800.0,60.8817,60.9105,60.6803,60.6899,109800.0
2014-02-12 14:30:00,63.26,63.35,63.24,63.27,35400.0,60.6803,60.7666,60.6611,60.6899,35400.0
2014-02-12 15:00:00,63.27,63.33,63.18,63.18,90100.0,60.6899,60.7474,60.6035,60.6035,90100.0
2014-02-12 15:30:00,63.18,63.31,63.15,63.3,102200.0,60.6035,60.7282,60.5747,60.7186,102200.0
2014-02-13 09:30:00,63.8,64.65,63.7,64.51,133400.0,61.1982,62.0136,61.1023,61.8793,133400.0
2014-02-13 10:00:00,64.52,65.05,64.46,65.01,139600.0,61.8889,62.3973,61.8313,62.3589,139600.0
2014-02-13 10:30:00,64.99,65.51,64.95,65.43,102600.0,62.3397,62.8385,62.3013,62.7618,102600.0
2014-02-13 11:00:00,65.43,65.62,65.42,65.5,88600.0,62.7618,62.944,62.7522,62.8289,88600.0
2014-02-13 11:30:00,65.51,65.56,65.39,65.5,78600.0,62.8385,62.8865,62.7234,62.8289,78600.0
2014-02-13 12:00:00,65.49,65.52,65.42,65.5,54500.0,62.8193,62.8481,62.7522,62.8289,54500.0
2014-02-13 12:30:00,65.5,65.63,65.48,65.57,81300.0,62.8289,62.9536,62.8097,62.8961,81300.0
2014-02-13 13:00:00,65.57,66.01,65.57,65.98,71700.0,62.8961,63.3181,62.8961,63.2893,71700.0
2014-02-13 13:30:00,65.96,65.96,65.69,65.69,47700.0,63.2702,63.2702,63.0112,63.0112,47700.0
2014-02-13 14:00:00,65.69,65.77,65.66,65.76,38700.0,63.0112,63.0879,62.9824,63.0783,38700.0
2014-02-13 14:30:00,65.76,65.83,65.72,65.76,54400.0,63.0783,63.1455,63.0399,63.0783,54400.0
2014-02-13 15:00:00,65.75,65.81,65.69,65.79,67500.0,63.0687,63.1263,63.0112,63.1071,67500.0
2014-02-13 15:30:00,65.79,65.9,65.71,65.89,169100.0,63.1071,63.2126,63.0304,63.203,169100.0
2014-02-14 09:30:00,66.08,66.21,65.43,65.75,60100.0,63.3853,63.51,62.7618,63.0687,60100.0
2014-02-14 10:00:00,65.75,65.82,65.49,65.82,36900.0,63.0687,63.1359,62.8193,63.1359,36900.0
2014-02-14 10:30:00,65.84,65.93,65.6,65.73,37400.0,63.155,63.2414,62.9248,63.0495,37400.0
2014-02-14 11:00:00,65.75,65.91,65.74,65.83,28200.0,63.0687,63.2222,63.0591,63.1455,28200.0
2014-02-14 11:30:00,65.85,65.85,65.7,65.78,22400.0,63.1646,63.1646,63.0208,63.0975,22400.0
2014-02-14 12:00:00,65.78,65.92,65.78,65.91,23700.0,63.0975,63.2318,63.0975,63.2222,23700.0
2014-02-14 12:30:00,65.92,65.92,65.8,65.85,22400.0,63.2318,63.2318,63.1167,63.1646,22400.0
2014-02-14 13:00:00,65.84,65.9,65.82,65.88,13800.0,63.155,63.2126,63.1359,63.1934,13800.0
2014-02-14 13:30:00,65.88,65.89,65.78,65.86,35900.0,63.1934,63.203,63.0975,63.1742,35900.0
2014-02-14 14:00:00,65.86,65.89,65.79,65.83,22200.0,63.1742,63.203,63.1071,63.1455,22200.0
2014-02-14 14:30:00,65.8,65.86,65.76,65.86,31200.0,63.1167,63.1742,63.0783,63.1742,31200.0
2014-02-14 15:00:00,65.85,65.94,65.84,65.89,55200.0,63.1646,63.251,63.155,63.203,55200.0
2014-02-14 15:30:00,65.89,65.89,65.61,65.64,119500.0,63.203,63.203,62.9344,62.9632,119500.0
2014-02-18 09:30:00,65.86,65.86,65.34,65.4,51800.0,63.1742,63.1742,62.6754,62.733,51800.0
2014-02-18 10:00:00,65.38,65.4,65.05,65.29,48500.0,62.7138,62.733,62.3973,62.6275,48500.0
2014-02-18 10:30:00,65.31,65.45,65.26,65.38,22400.0,62.6467,62.781,62.5987,62.7138,22400.0
2014-02-18 11:00:00,65.37,65.55,65.33,65.54,21600.0,62.7042,62.8769,62.6658,62.8673,21600.0
2014-02-18 11:30:00,65.54,65.61,65.42,65.42,29500.0,62.8673,62.9344,62.7522,62.7522,29500.0
2014-02-18 12:00:00,65.42,65.49,65.32,65.32,55700.0,62.7522,62.8193,62.6563,62.6563,55700.0
2014-02-18 12:30:00,65.32,65.32,65.13,65.16,31200.0,62.6563,62.6563,62.474,62.5028,31200.0
2014-02-18 13:00:00,65.16,65.24,65.05,65.11,44900.0,62.5028,62.5795,62.3973,62.4548,44900.0
2014-02-18 13:30:00,65.11,65.24,65.11,65.2,31200.0,62.4548,62.5795,62.4548,62.5411,31200.0
2014-02-18 14:00:00,65.2,65.21,65.12,65.12,39000.0,62.5411,62.5507,62.4644,62.4644,39000.0
2014-02-18 14:30:00,65.13,65.18,64.96,65.0,52900.0,62.474,62.522,62.3109,62.3493,52900.0
2014-02-18 15:00:00,65.0,65.24,64.93,65.24,35400.0,62.3493,62.5795,62.2822,62.5795,35400.0
2014-02-18 15:30:00,65.23,65.25,65.13,65.21,143800.0,62.5699,62.5891,62.474,62.5507,143800.0
2014-02-19 09:30:00,65.0,65.34,65.0,65.27,13800.0,62.3493,62.6754,62.3493,62.6083,13800.0
2014-02-19 10:00:00,65.28,65.5,65.14,65.45,22900.0,62.6179,62.8289,62.4836,62.781,22900.0
2014-02-19 10:30:00,65.47,65.55,65.45,65.51,17800.0,62.8001,62.8769,62.781,62.8385,17800.0
2014-02-19 11:00:00,65.52,65.68,65.52,65.68,14900.0,62.8481,63.0016,62.8481,63.0016,14900.0
2014-02-19 11:30:00,65.66,65.78,65.6,65.6,17800.0,62.9824,63.0975,62.9248,62.9248,17800.0
2014-02-19 12:00:00,65.6,65.61,65.43,65.45,20700.0,62.9248,62.9344,62.7618,62.781,20700.0
2014-02-19 12:30:00,65.47,65.55,65.46,65.54,10600.0,62.8001,62.8769,62.7905,62.8673,10600.0
2014-02-19 13:00:00,65.53,65.64,65.52,65.61,11100.0,62.8577,62.9632,62.8481,62.9344,11100.0
2014-02-19 13:30:00,65.62,65.64,65.57,65.57,11000.0,62.944,62.9632,62.8961,62.8961,11000.0
2014-02-19 14:00:00,65.57,65.74,65.55,65.74,26300.0,62.8961,63.0591,62.8769,63.0591,26300.0
2014-02-19 14:30:00,65.72,65.74,65.51,65.57,25700.0,63.0399,63.0591,62.8385,62.8961,25700.0
2014-02-19 15:00:00,65.57,65.59,65.43,65.43,33900.0,62.8961,62.9152,62.7618,62.7618,33900.0
2014-02-19 15:30:00,65.43,65.52,65.37,65.49,84900.0,62.7618,62.8481,62.7042,62.8193,84900.0
2014-02-20 09:30:00,65.5,65.85,65.29,65.64,18500.0,62.8289,63.1646,62.6275,62.9632,18500.0
2014-02-20 10:00:00,65.62,65.75,65.4,65.65,21000.0,62.944,63.0687,62.733,62.9728,21000.0
2014-02-20 10:30:00,65.66,65.87,65.66,65.79,30200.0,62.9824,63.1838,62.9824,63.1071,30200.0
2014-02-20 11:00:00,65.79,65.83,65.58,65.65,21800.0,63.1071,63.1455,62.9057,62.9728,21800.0
2014-02-20 11:30:00,65.68,65.73,65.57,65.73,22000.0,63.0016,63.0495,62.8961,63.0495,22000.0
2014-02-20 12:00:00,65.74,65.84,65.71,65.84,20600.0,63.0591,63.155,63.0304,63.155,20600.0
2014-02-20 12:30:00,65.85,65.89,65.62,65.69,25000.0,63.1646,63.203,62.944,63.0112,25000.0
2014-02-20 13:00:00,65.7,65.74,65.49,65.54,90200.0,63.0208,63.0591,62.8193,62.8673,90200.0
2014-02-20 13:30:00,65.55,65.61,65.48,65.61,27900.0,62.8769,62.9344,62.8097,62.9344,27900.0
2014-02-20 14:00:00,65.6,65.74,65.58,65.66,25600.0,62.9248,63.0591,62.9057,62.9824,25600.0
2014-02-20 14:30:00,65.67,66.03,65.67,66.02,51600.0,62.992,63.3373,62.992,63.3277,51600.0
2014-02-20 15:00:00,66.0,66.02,65.9,65.99,29400.0,63.3085,63.3277,63.2126,63.2989,29400.0
2014-02-20 15:30:00,65.98,66.25,65.97,66.05,124500.0,63.2893,63.5483,63.2797,63.3565,124500.0
2014-02-21 09:30:00,66.0,66.29,65.66,66.14,191400.0,63.3085,63.5867,62.9824,63.4428,191400.0
2014-02-21 10:00:00,66.13,66.15,65.94,65.94,78000.0,63.4332,63.4524,63.251,63.251,78000.0
2014-02-21 10:30:00,65.95,65.95,65.81,65.86,42100.0,63.2606,63.2606,63.1263,63.1742,42100.0
2014-02-21 11:00:00,65.86,65.92,65.77,65.91,46100.0,63.1742,63.2318,63.0879,63.2222,46100.0
2014-02-21 11:30:00,65.91,65.95,65.9,65.91,28100.0,63.2222,63.2606,63.2126,63.2222,28100.0
2014-02-21 12:00:00,65.9,65.95,65.84,65.88,31600.0,63.2126,63.2606,63.155,63.1934,31600.0
2014-02-21 12:30:00,65.88,65.88,65.76,65.77,19000.0,63.1934,63.1934,63.0783,63.0879,19000.0
2014-02-21 13:00:00,65.8,65.81,65.74,65.75,18200.0,63.1167,63.1263,63.0591,63.0687,18200.0
2014-02-21 13:30:00,65.73,65.73,65.59,65.65,30700.0,63.0495,63.0495,62.9152,62.9728,30700.0
2014-02-21 14:00:00,65.65,65.65,65.46,65.47,51700.0,62.9728,62.9728,62.7905,62.8001,51700.0
2014-02-21 14:30:00,65.47,65.51,65.4,65.47,48300.0,62.8001,62.8385,62.733,62.8001,48300.0
2014-02-21 15:00:00,65.48,65.51,65.39,65.48,47000.0,62.8097,62.8385,62.7234,62.8097,47000.0
2014-02-21 15:30:00,65.5,65.59,65.44,65.53,131700.0,62.8289,62.9152,62.7714,62.8577,131700.0
2014-02-24 09:30:00,65.81,65.85,65.51,65.68,117100.0,63.1263,63.1646,62.8385,63.0016,117100.0
2014-02-24 10:00:00,65.68,65.9,65.68,65.9,85500.0,63.0016,63.2126,63.0016,63.2126,85500.0
2014-02-24 10:30:00,65.9,65.94,65.87,65.94,74200.0,63.2126,63.251,63.1838,63.251,74200.0
2014-02-24 11:00:00,65.93,65.95,65.88,65.89,53200.0,63.2414,63.2606,63.1934,63.203,53200.0
2014-02-24 11:30:00,65.9,65.9,65.75,65.79,67300.0,63.2126,63.2126,63.0687,63.1071,67300.0
2014-02-24 12:00:00,65.79,65.8,65.72,65.74,39200.0,63.1071,63.1167,63.0399,63.0591,39200.0
2014-02-24 12:30:00,65.74,65.77,65.7,65.77,41800.0,63.0591,63.0879,63.0208,63.0879,41800.0
2014-02-24 13:00:00,65.77,65.88,65.75,65.83,45200.0,63.0879,63.1934,63.0687,63.1455,45200.0
2014-02-24 13:30:00,65.85,65.87,65.68,65.7,32000.0,63.1646,63.1838,63.0016,63.0208,32000.0
2014-02-24 14:00:00,65.69,65.78,65.69,65.76,46200.0,63.0112,63.0975,63.0112,63.0783,46200.0
2014-02-24 14:30:00,65.75,65.82,65.73,65.79,48900.0,63.0687,63.1359,63.0495,63.1071,48900.0
2014-02-24 15:00:00,65.77,65.78,65.55,65.62,91800.0,63.0879,63.0975,62.8769,62.944,91800.0
2014-02-24 15:30:00,65.62,65.62,65.35,65.38,139700.0,62.944,62.944,62.685,62.7138,139700.0
2014-02-25 09:30:00,65.64,65.64,65.42,65.47,48100.0,62.9632,62.9632,62.7522,62.8001,48100.0
2014-02-25 10:00:00,65.49,65.5,65.32,65.32,72500.0,62.8193,62.8289,62.6563,62.6563,72500.0
2014-02-25 10:30:00,65.33,65.41,65.29,65.34,67600.0,62.6658,62.7426,62.6275,62.6754,67600.0
2014-02-25 11:00:00,65.35,65.44,65.3,65.44,80300.0,62.685,62.7714,62.6371,62.7714,80300.0
2014-02-25 11:30:00,65.44,65.45,65.36,65.36,56600.0,62.7714,62.781,62.6946,62.6946,56600.0
2014-02-25 12:00:00,65.38,65.42,65.35,65.4,32500.0,62.7138,62.7522,62.685,62.733,32500.0
2014-02-25 12:30:00,65.4,65.45,65.36,65.45,28400.0,62.733,62.781,62.6946,62.781,28400.0
2014-02-25 13:00:00,65.44,65.45,65.31,65.38,64600.0,62.7714,62.781,62.6467,62.7138,64600.0
2014-02-25 13:30:00,65.38,65.44,65.33,65.36,98200.0,62.7138,62.7714,62.6658,62.6946,98200.0
2014-02-25 14:00:00,65.37,65.44,65.32,65.41,139000.0,62.7042,62.7714,62.6563,62.7426,139000.0
2014-02-25 14:30:00,65.41,65.42,65.26,65.27,96200.0,62.7426,62.7522,62.5987,62.6083,96200.0
2014-02-25 15:00:00,65.28,65.3,65.17,65.18,84500.0,62.6179,62.6371,62.5124,62.522,84500.0
2014-02-25 15:30:00,65.19,65.4,65.02,65.21,263600.0,62.5316,62.733,62.3685,62.5507,263600.0
2014-02-26 09:30:00,67.18,67.48,64.02,65.07,134800.0,64.4404,64.7282,61.4093,62.4165,134800.0
2014-02-26 10:00:00,65.11,65.32,64.88,64.99,43800.0,62.4548,62.6563,62.2342,62.3397,43800.0
2014-02-26 10:30:00,65.0,65.11,64.72,64.74,56300.0,62.3493,62.4548,62.0807,62.0999,56300.0
2014-02-26 11:00:00,64.72,65.04,64.64,64.96,41400.0,62.0807,62.3877,62.004,62.3109,41400.0
2014-02-26 11:30:00,64.96,65.09,64.93,64.96,58500.0,62.3109,62.4356,62.2822,62.3109,58500.0
2014-02-26 12:00:00,64.97,65.02,64.8,64.95,45600.0,62.3205,62.3685,62.1575,62.3013,45600.0
2014-02-26 12:30:00,64.96,65.04,64.87,64.96,58400.0,62.3109,62.3877,62.2246,62.3109,58400.0
2014-02-26 13:00:00,64.96,64.97,64.82,64.88,48800.0,62.3109,62.3205,62.1766,62.2342,48800.0
2014-02-26 13:30:00,64.88,64.88,64.64,64.77,78300.0,62.2342,62.2342,62.004,62.1287,78300.0
2014-02-26 14:00:00,64.77,64.77,64.32,64.39,61000.0,62.1287,62.1287,61.697,61.7642,61000.0
2014-02-26 14:30:00,64.39,64.45,64.09,64.25,75700.0,61.7642,61.8217,61.4764,61.6299,75700.0
2014-02-26 15:00:00,64.25,64.26,63.87,63.9,149300.0,61.6299,61.6395,61.2654,61.2942,149300.0
2014-02-26 15:30:00,63.9,64.03,63.71,63.78,249000.0,61.2942,61.4189,61.1119,61.1791,249000.0
2014-02-27 09:30:00,63.81,64.13,63.55,63.68,93400.0,61.2078,61.5148,60.9584,61.0831,93400.0
2014-02-27 10:00:00,63.73,63.98,63.73,63.76,64400.0,61.1311,61.3709,61.1311,61.1599,64400.0
2014-02-27 10:30:00,63.73,63.81,63.63,63.81,28500.0,61.1311,61.2078,61.0352,61.2078,28500.0
2014-02-27 11:00:00,63.8,63.82,63.74,63.74,69700.0,61.1982,61.2174,61.1407,61.1407,69700.0
2014-02-27 11:30:00,63.74,63.74,63.64,63.71,28600.0,61.1407,61.1407,61.0448,61.1119,28600.0
2014-02-27 12:00:00,63.71,63.74,63.65,63.68,18500.0,61.1119,61.1407,61.0544,61.0831,18500.0
2014-02-27 12:30:00,63.7,63.75,63.68,63.74,12700.0,61.1023,61.1503,61.0831,61.1407,12700.0
2014-02-27 13:00:00,63.75,63.77,63.69,63.77,36000.0,61.1503,61.1695,61.0927,61.1695,36000.0
2014-02-27 13:30:00,63.77,63.79,63.72,63.77,59700.0,61.1695,61.1886,61.1215,61.1695,59700.0
2014-02-27 14:00:00,63.77,63.77,63.69,63.72,53400.0,61.1695,61.1695,61.0927,61.1215,53400.0
2014-02-27 14:30:00,63.75,63.79,63.7,63.79,49300.0,61.1503,61.1886,61.1023,61.1886,49300.0
2014-02-27 15:00:00,63.79,63.96,63.78,63.9,117000.0,61.1886,61.3517,61.1791,61.2942,117000.0
2014-02-27 15:30:00,63.9,63.92,63.76,63.8,151700.0,61.2942,61.3133,61.1599,61.1982,151700.0
2014-02-28 09:30:00,63.99,63.99,63.49,63.73,57700.0,61.3805,61.3805,60.9009,61.1311,57700.0
2014-02-28 10:00:00,63.75,63.9,63.7,63.9,99600.0,61.1503,61.2942,61.1023,61.2942,99600.0
2014-02-28 10:30:00,63.9,64.16,63.9,64.14,80700.0,61.2942,61.5436,61.2942,61.5244,80700.0
2014-02-28 11:00:00,64.15,64.15,63.89,63.91,37600.0,61.534,61.534,61.2846,61.3038,37600.0
2014-02-28 11:30:00,63.9,63.91,63.85,63.87,33400.0,61.2942,61.3038,61.2462,61.2654,33400.0
2014-02-28 12:00:00,63.85,63.85,63.78,63.8,25800.0,61.2462,61.2462,61.1791,61.1982,25800.0
2014-02-28 12:30:00,63.79,63.81,63.72,63.75,22000.0,61.1886,61.2078,61.1215,61.1503,22000.0
2014-02-28 13:00:00,63.75,63.78,63.72,63.74,31800.0,61.1503,61.1791,61.1215,61.1407,31800.0
2014-02-28 13:30:00,63.75,63.75,63.61,63.68,25800.0,61.1503,61.1503,61.016,61.0831,25800.0
2014-02-28 14:00:00,63.69,63.76,63.66,63.75,39100.0,61.0927,61.1599,61.0639,61.1503,39100.0
2014-02-28 14:30:00,63.74,63.75,63.55,63.61,34700.0,61.1407,61.1503,60.9584,61.016,34700.0
2014-02-28 15:00:00,63.62,63.72,63.37,63.72,57900.0,61.0256,61.1215,60.7858,61.1215,57900.0
2014-02-28 15:30:00,63.72,63.76,63.64,63.72,125500.0,61.1215,61.1599,61.0448,61.1215,125500.0
2014-03-03 09:30:00,63.41,63.68,63.07,63.4,51500.0,60.8241,61.0831,60.498,60.8146,51500.0
2014-03-03 10:00:00,63.41,63.54,63.24,63.26,72300.0,60.8241,60.9488,60.6611,60.6803,72300.0
2014-03-03 10:30:00,63.26,63.29,63.21,63.27,56500.0,60.6803,60.709,60.6323,60.6899,56500.0
2014-03-03 11:00:00,63.27,63.27,63.09,63.17,25900.0,60.6899,60.6899,60.5172,60.5939,25900.0
2014-03-03 11:30:00,63.15,63.21,62.82,62.86,31200.0,60.5747,60.6323,60.2582,60.2966,31200.0
2014-03-03 12:00:00,62.87,63.13,62.72,63.12,86200.0,60.3062,60.5556,60.1623,60.546,86200.0
2014-03-03 12:30:00,63.11,63.2,63.09,63.17,10000.0,60.5364,60.6227,60.5172,60.5939,10000.0
2014-03-03 13:00:00,63.22,63.26,63.15,63.22,12200.0,60.6419,60.6803,60.5747,60.6419,12200.0
2014-03-03 13:30:00,63.22,63.41,63.21,63.35,21100.0,60.6419,60.8241,60.6323,60.7666,21100.0
2014-03-03 14:00:00,63.36,63.47,63.34,63.39,52400.0,60.7762,60.8817,60.757,60.805,52400.0
2014-03-03 14:30:00,63.4,63.42,63.29,63.29,50600.0,60.8146,60.8337,60.709,60.709,50600.0
2014-03-03 15:00:00,63.3,63.31,63.15,63.25,30300.0,60.7186,60.7282,60.5747,60.6707,30300.0
2014-03-03 15:30:00,63.26,63.4,63.22,63.4,97700.0,60.6803,60.8146,60.6419,60.8146,97700.0
2014-03-04 09:30:00,63.93,64.21,63.92,64.16,40800.0,61.3229,61.5915,61.3133,61.5436,40800.0
2014-03-04 10:00:00,64.17,64.17,63.79,63.79,92100.0,61.5532,61.5532,61.1886,61.1886,92100.0
2014-03-04 10:30:00,63.8,63.83,63.5,63.65,72000.0,61.1982,61.227,60.9105,61.0544,72000.0
2014-03-04 11:00:00,63.65,63.89,63.6,63.82,64700.0,61.0544,61.2846,61.0064,61.2174,64700.0
2014-03-04 11:30:00,63.82,63.85,63.71,63.74,53500.0,61.2174,61.2462,61.1119,61.1407,53500.0
2014-03-04 12:00:00,63.72,63.83,63.67,63.83,11400.0,61.1215,61.227,61.0735,61.227,11400.0
2014-03-04 12:30:00,63.81,63.84,63.74,63.76,15700.0,61.2078,61.2366,61.1407,61.1599,15700.0
2014-03-04 13:00:00,63.78,63.78,63.61,63.63,13200.0,61.1791,61.1791,61.016,61.0352,13200.0
2014-03-04 13:30:00,63.65,63.65,63.34,63.44,49100.0,61.0544,61.0544,60.757,60.8529,49100.0
2014-03-04 14:00:00,63.44,63.5,63.39,63.48,27400.0,60.8529,60.9105,60.805,60.8913,27400.0
2014-03-04 14:30:00,63.47,63.59,63.4,63.45,77600.0,60.8817,60.9968,60.8146,60.8625,77600.0
2014-03-04 15:00:00,63.49,63.5,63.39,63.47,56300.0,60.9009,60.9105,60.805,60.8817,56300.0
2014-03-04 15:30:00,63.49,63.53,63.38,63.48,178300.0,60.9009,60.9393,60.7954,60.8913,178300.0
2014-03-05 09:30:00,63.36,63.47,62.92,62.92,105300.0,60.7762,60.8817,60.3541,60.3541,105300.0
2014-03-05 10:00:00,62.97,63.02,62.75,62.97,36300.0,60.4021,60.45,60.1911,60.4021,36300.0
2014-03-05 10:30:00,62.94,62.96,62.63,62.76,31300.0,60.3733,60.3925,60.076,60.2007,31300.0
2014-03-05 11:00:00,62.76,62.79,62.48,62.52,83300.0,60.2007,60.2294,59.9321,59.9704,83300.0
2014-03-05 11:30:00,62.52,62.68,62.52,62.6,39300.0,59.9704,60.1239,59.9704,60.0472,39300.0
2014-03-05 12:00:00,62.59,62.6,62.11,62.11,170200.0,60.0376,60.0472,59.5772,59.5772,170200.0
2014-03-05 12:30:00,62.14,62.5,62.14,62.47,70800.0,59.6059,59.9513,59.6059,59.9225,70800.0
2014-03-05 13:00:00,62.5,62.78,62.48,62.61,50300.0,59.9513,60.2198,59.9321,60.0568,50300.0
2014-03-05 13:30:00,62.6,62.75,62.51,62.55,46800.0,60.0472,60.1911,59.9608,59.9992,46800.0
2014-03-05 14:00:00,62.53,62.67,62.48,62.55,53600.0,59.98,60.1143,59.9321,59.9992,53600.0
2014-03-05 14:30:00,62.55,62.57,62.31,62.37,133300.0,59.9992,60.0184,59.769,59.8266,133300.0
2014-03-05 15:00:00,62.35,62.39,62.15,62.24,160500.0,59.8074,59.8457,59.6155,59.7019,160500.0
2014-03-05 15:30:00,62.25,62.31,62.06,62.1,275900.0,59.7114,59.769,59.5292,59.5676,275900.0
2014-03-06 09:30:00,62.1,62.1,61.89,61.95,135400.0,59.5676,59.5676,59.3661,59.4237,135400.0
2014-03-06 10:00:00,61.95,62.2,61.94,62.17,196200.0,59.4237,59.6635,59.4141,59.6347,196200.0
2014-03-06 10:30:00,62.19,62.41,62.17,62.36,85200.0,59.6539,59.8649,59.6347,59.817,85200.0
2014-03-06 11:00:00,62.36,62.47,62.2,62.21,194700.0,59.817,59.9225,59.6635,59.6731,194700.0
2014-03-06 11:30:00,62.23,62.34,62.1,62.34,98900.0,59.6923,59.7978,59.5676,59.7978,98900.0
2014-03-06 12:00:00,62.36,62.4,62.35,62.37,99600.0,59.817,59.8553,59.8074,59.8266,99600.0
2014-03-06 12:30:00,62.4,62.65,62.37,62.55,90400.0,59.8553,60.0951,59.8266,59.9992,90400.0
2014-03-06 13:00:00,62.59,62.66,62.51,62.56,75400.0,60.0376,60.1047,59.9608,60.0088,75400.0
2014-03-06 13:30:00,62.56,62.73,62.56,62.73,52400.0,60.0088,60.1719,60.0088,60.1719,52400.0
2014-03-06 14:00:00,62.73,62.78,62.62,62.75,73300.0,60.1719,60.2198,60.0664,60.1911,73300.0
2014-03-06 14:30:00,62.75,62.82,62.68,62.78,78500.0,60.1911,60.2582,60.1239,60.2198,78500.0
2014-03-06 15:00:00,62.79,62.92,62.58,62.63,178000.0,60.2294,60.3541,60.028,60.076,178000.0
2014-03-06 15:30:00,62.64,62.74,62.47,62.58,352100.0,60.0855,60.1815,59.9225,60.028,352100.0
2014-03-07 09:30:00,63.0,63.0,62.63,62.79,113200.0,60.4309,60.4309,60.076,60.2294,113200.0
2014-03-07 10:00:00,62.79,62.8,62.66,62.66,55000.0,60.2294,60.239,60.1047,60.1047,55000.0
2014-03-07 10:30:00,62.69,62.78,62.51,62.51,51600.0,60.1335,60.2198,59.9608,59.9608,51600.0
2014-03-07 11:00:00,62.51,62.54,62.32,62.37,63400.0,59.9608,59.9896,59.7786,59.8266,63400.0
2014-03-07 11:30:00,62.37,62.42,62.23,62.28,47600.0,59.8266,59.8745,59.6923,59.7402,47600.0
2014-03-07 12:00:00,62.26,62.35,62.19,62.25,33000.0,59.721,59.8074,59.6539,59.7114,33000.0
2014-03-07 12:30:00,62.24,62.26,62.07,62.16,43800.0,59.7019,59.721,59.5388,59.6251,43800.0
2014-03-07 13:00:00,62.16,62.4,62.07,62.27,104300.0,59.6251,59.8553,59.5388,59.7306,104300.0
2014-03-07 13:30:00,62.29,62.3,61.96,61.97,64500.0,59.7498,59.7594,59.4333,59.4429,64500.0
2014-03-07 14:00:00,61.97,62.25,61.95,62.07,123300.0,59.4429,59.7114,59.4237,59.5388,123300.0
2014-03-07 14:30:00,62.07,62.08,61.92,61.95,69300.0,59.5388,59.5484,59.3949,59.4237,69300.0
2014-03-07 15:00:00,61.97,62.32,61.93,62.29,193200.0,59.4429,59.7786,59.4045,59.7498,193200.0
2014-03-07 15:30:00,62.3,62.34,62.11,62.24,289500.0,59.7594,59.7978,59.5772,59.7019,289500.0
2014-03-10 09:30:00,62.24,62.5,61.99,62.4,57600.0,59.7019,59.9513,59.4621,59.8553,57600.0
2014-03-10 10:00:00,62.4,62.43,62.18,62.2,45600.0,59.8553,59.8841,59.6443,59.6635,45600.0
2014-03-10 10:30:00,62.19,62.37,62.18,62.21,55400.0,59.6539,59.8266,59.6443,59.6731,55400.0
2014-03-10 11:00:00,62.21,62.4,62.14,62.37,34700.0,59.6731,59.8553,59.6059,59.8266,34700.0
2014-03-10 11:30:00,62.37,62.44,62.36,62.44,311000.0,59.8266,59.8937,59.817,59.8937,311000.0
2014-03-10 12:00:00,62.44,62.68,62.44,62.6,57700.0,59.8937,60.1239,59.8937,60.0472,57700.0
2014-03-10 12:30:00,62.63,62.79,62.62,62.79,45600.0,60.076,60.2294,60.0664,60.2294,45600.0
2014-03-10 13:00:00,62.78,62.98,62.75,62.97,154000.0,60.2198,60.4117,60.1911,60.4021,154000.0
2014-03-10 13:30:00,62.96,62.97,62.88,62.94,67100.0,60.3925,60.4021,60.3158,60.3733,67100.0
2014-03-10 14:00:00,62.93,63.08,62.9,63.07,328000.0,60.3637,60.5076,60.3349,60.498,328000.0
2014-03-10 14:30:00,63.07,63.34,63.04,63.33,104900.0,60.498,60.757,60.4692,60.7474,104900.0
2014-03-10 15:00:00,63.34,63.42,63.29,63.4,261200.0,60.757,60.8337,60.709,60.8146,261200.0
2014-03-10 15:30:00,63.39,63.88,63.39,63.85,332100.0,60.805,61.275,60.805,61.2462,332100.0
2014-03-11 09:30:00,63.76,64.19,63.71,64.1,85700.0,61.1599,61.5723,61.1119,61.486,85700.0
2014-03-11 10:00:00,64.09,64.37,64.02,64.36,128800.0,61.4764,61.745,61.4093,61.7354,128800.0
2014-03-11 10:30:00,64.36,64.5,64.16,64.49,98100.0,61.7354,61.8697,61.5436,61.8601,98100.0
2014-03-11 11:00:00,64.48,64.61,64.32,64.39,102800.0,61.8505,61.9752,61.697,61.7642,102800.0
2014-03-11 11:30:00,64.36,64.36,63.93,64.13,175200.0,61.7354,61.7354,61.3229,61.5148,175200.0
2014-03-11 12:00:00,64.1,64.1,63.76,63.81,86900.0,61.486,61.486,61.1599,61.2078,86900.0
2014-03-11 12:30:00,63.81,63.9,63.79,63.8,28700.0,61.2078,61.2942,61.1886,61.1982,28700.0
2014-03-11 13:00:00,63.79,63.84,63.72,63.73,32000.0,61.1886,61.2366,61.1215,61.1311,32000.0
2014-03-11 13:30:00,63.73,63.8,63.67,63.78,30900.0,61.1311,61.1982,61.0735,61.1791,30900.0
2014-03-11 14:00:00,63.78,63.78,63.71,63.75,32500.0,61.1791,61.1791,61.1119,61.1503,32500.0
2014-03-11 14:30:00,63.74,63.85,63.65,63.78,47000.0,61.1407,61.2462,61.0544,61.1791,47000.0
2014-03-11 15:00:00,63.75,63.78,63.52,63.67,88600.0,61.1503,61.1791,60.9297,61.0735,88600.0
2014-03-11 15:30:00,63.66,63.78,63.66,63.74,98100.0,61.0639,61.1791,61.0639,61.1407,98100.0
2014-03-12 09:30:00,63.39,64.02,62.92,63.07,40800.0,60.805,61.4093,60.3541,60.498,40800.0
2014-03-12 10:00:00,63.07,63.38,63.05,63.35,36700.0,60.498,60.7954,60.4788,60.7666,36700.0
2014-03-12 10:30:00,63.33,63.72,63.29,63.71,48100.0,60.7474,61.1215,60.709,61.1119,48100.0
2014-03-12 11:00:00,63.71,63.82,63.5,63.69,37000.0,61.1119,61.2174,60.9105,61.0927,37000.0
2014-03-12 11:30:00,63.69,63.73,63.46,63.49,23600.0,61.0927,61.1311,60.8721,60.9009,23600.0
2014-03-12 12:00:00,63.49,63.78,63.41,63.74,55200.0,60.9009,61.1791,60.8241,61.1407,55200.0
2014-03-12 12:30:00,63.73,63.73,63.45,63.5,47800.0,61.1311,61.1311,60.8625,60.9105,47800.0
2014-03-12 13:00:00,63.52,63.52,63.38,63.44,29000.0,60.9297,60.9297,60.7954,60.8529,29000.0
2014-03-12 13:30:00,63.44,63.52,63.4,63.52,17000.0,60.8529,60.9297,60.8146,60.9297,17000.0
2014-03-12 14:00:00,63.49,63.61,63.48,63.54,24300.0,60.9009,61.016,60.8913,60.9488,24300.0
2014-03-12 14:30:00,63.51,63.51,63.41,63.41,29000.0,60.9201,60.9201,60.8241,60.8241,29000.0
2014-03-12 15:00:00,63.41,63.48,63.34,63.37,29800.0,60.8241,60.8913,60.757,60.7858,29800.0
2014-03-12 15:30:00,63.35,63.36,63.27,63.27,138900.0,60.7666,60.7762,60.6899,60.6899,138900.0
2014-03-13 09:30:00,63.29,63.48,62.91,63.2,31400.0,60.709,60.8913,60.3445,60.6227,31400.0
2014-03-13 10:00:00,63.19,63.19,62.75,62.83,44200.0,60.6131,60.6131,60.1911,60.2678,44200.0
2014-03-13 10:30:00,62.78,62.88,62.77,62.81,36500.0,60.2198,60.3158,60.2102,60.2486,36500.0
2014-03-13 11:00:00,62.81,62.9,62.74,62.85,29000.0,60.2486,60.3349,60.1815,60.287,29000.0
2014-03-13 11:30:00,62.83,62.94,62.77,62.81,47600.0,60.2678,60.3733,60.2102,60.2486,47600.0
2014-03-13 12:00:00,62.81,62.83,62.66,62.68,37600.0,60.2486,60.2678,60.1047,60.1239,37600.0
2014-03-13 12:30:00,62.68,62.73,62.53,62.54,17800.0,60.1239,60.1719,59.98,59.9896,17800.0
2014-03-13 13:00:00,62.55,62.64,62.32,62.62,46600.0,59.9992,60.0855,59.7786,60.0664,46600.0
2014-03-13 13:30:00,62.65,62.65,62.41,62.44,29500.0,60.0951,60.0951,59.8649,59.8937,29500.0
2014-03-13 14:00:00,62.43,62.45,62.32,62.36,45100.0,59.8841,59.9033,59.7786,59.817,45100.0
2014-03-13 14:30:00,62.36,62.43,62.29,62.29,38300.0,59.817,59.8841,59.7498,59.7498,38300.0
2014-03-13 15:00:00,62.29,62.36,62.24,62.33,55400.0,59.7498,59.817,59.7019,59.7882,55400.0
2014-03-13 15:30:00,62.33,62.41,62.27,62.37,127000.0,59.7882,59.8649,59.7306,59.8266,127000.0
2014-03-14 09:30:00,62.27,62.74,62.08,62.25,43400.0,59.7306,60.1815,59.5484,59.7114,43400.0
2014-03-14 10:00:00,62.2,62.55,62.18,62.37,40600.0,59.6635,59.9992,59.6443,59.8266,40600.0
2014-03-14 10:30:00,62.37,62.48,62.32,62.4,37400.0,59.8266,59.9321,59.7786,59.8553,37400.0
2014-03-14 11:00:00,62.42,62.42,62.23,62.24,31800.0,59.8745,59.8745,59.6923,59.7019,31800.0
2014-03-14 11:30:00,62.24,62.39,62.21,62.39,29400.0,59.7019,59.8457,59.6731,59.8457,29400.0
2014-03-14 12:00:00,62.39,62.4,62.14,62.14,28100.0,59.8457,59.8553,59.6059,59.6059,28100.0
2014-03-14 12:30:00,62.14,62.36,62.08,62.35,29900.0,59.6059,59.817,59.5484,59.8074,29900.0
2014-03-14 13:00:00,62.37,62.39,62.24,62.3,32200.0,59.8266,59.8457,59.7019,59.7594,32200.0
2014-03-14 13:30:00,62.3,62.44,62.24,62.41,37400.0,59.7594,59.8937,59.7019,59.8649,37400.0
2014-03-14 14:00:00,62.45,62.54,62.39,62.48,82400.0,59.9033,59.9896,59.8457,59.9321,82400.0
2014-03-14 14:30:00,62.47,62.53,62.43,62.47,82700.0,59.9225,59.98,59.8841,59.9225,82700.0
2014-03-14 15:00:00,62.46,62.6,62.44,62.54,90400.0,59.9129,60.0472,59.8937,59.9896,90400.0
2014-03-14 15:30:00,62.53,62.54,62.25,62.39,72100.0,59.98,59.9896,59.7114,59.8457,72100.0
2014-03-17 09:30:00,62.75,63.23,62.52,63.19,42200.0,60.1911,60.6515,59.9704,60.6131,42200.0
2014-03-17 10:00:00,63.19,63.48,63.19,63.32,50400.0,60.6131,60.8913,60.6131,60.7378,50400.0
2014-03-17 10:30:00,63.32,63.37,63.21,63.33,57400.0,60.7378,60.7858,60.6323,60.7474,57400.0
2014-03-17 11:00:00,63.32,63.54,63.31,63.53,81100.0,60.7378,60.9488,60.7282,60.9393,81100.0
2014-03-17 11:30:00,63.53,63.69,63.49,63.67,61900.0,60.9393,61.0927,60.9009,61.0735,61900.0
2014-03-17 12:00:00,63.68,63.71,63.57,63.61,35600.0,61.0831,61.1119,60.9776,61.016,35600.0
2014-03-17 12:30:00,63.6,63.61,63.43,63.45,47300.0,61.0064,61.016,60.8433,60.8625,47300.0
2014-03-17 13:00:00,63.46,63.46,63.12,63.16,31900.0,60.8721,60.8721,60.546,60.5843,31900.0
2014-03-17 13:30:00,63.16,63.17,63.05,63.07,25400.0,60.5843,60.5939,60.4788,60.498,25400.0
2014-03-17 14:00:00,63.1,63.33,63.1,63.28,44600.0,60.5268,60.7474,60.5268,60.6994,44600.0
2014-03-17 14:30:00,63.28,63.28,63.02,63.05,25400.0,60.6994,60.6994,60.45,60.4788,25400.0
2014-03-17 15:00:00,63.05,63.08,62.96,62.98,23600.0,60.4788,60.5076,60.3925,60.4117,23600.0
2014-03-17 15:30:00,62.98,63.01,62.85,62.87,86500.0,60.4117,60.4405,60.287,60.3062,86500.0
2014-03-18 09:30:00,62.89,63.45,62.89,62.95,40600.0,60.3254,60.8625,60.3254,60.3829,40600.0
2014-03-18 10:00:00,63.01,63.01,62.85,62.95,11600.0,60.4405,60.4405,60.287,60.3829,11600.0
2014-03-18 10:30:00,62.95,62.95,62.74,62.75,38400.0,60.3829,60.3829,60.1815,60.1911,38400.0
2014-03-18 11:00:00,62.78,63.0,62.78,62.98,20800.0,60.2198,60.4309,60.2198,60.4117,20800.0
2014-03-18 11:30:00,62.99,63.03,62.87,62.95,38300.0,60.4213,60.4596,60.3062,60.3829,38300.0
2014-03-18 12:00:00,63.0,63.1,62.99,63.01,30300.0,60.4309,60.5268,60.4213,60.4405,30300.0
2014-03-18 12:30:00,63.01,63.04,62.93,63.0,10200.0,60.4405,60.4692,60.3637,60.4309,10200.0
2014-03-18 13:00:00,63.01,63.07,62.94,63.01,20400.0,60.4405,60.498,60.3733,60.4405,20400.0
2014-03-18 13:30:00,63.06,63.1,63.01,63.04,29000.0,60.4884,60.5268,60.4405,60.4692,29000.0
2014-03-18 14:00:00,63.07,63.23,63.06,63.2,53100.0,60.498,60.6515,60.4884,60.6227,53100.0
2014-03-18 14:30:00,63.22,63.24,63.07,63.09,56600.0,60.6419,60.6611,60.498,60.5172,56600.0
2014-03-18 15:00:00,63.13,63.15,62.99,62.99,41500.0,60.5556,60.5747,60.4213,60.4213,41500.0
2014-03-18 15:30:00,62.99,63.04,62.93,62.94,61400.0,60.4213,60.4692,60.3637,60.3733,61400.0
2014-03-19 09:30:00,62.96,63.16,62.79,63.12,30900.0,60.3925,60.5843,60.2294,60.546,30900.0
2014-03-19 10:00:00,63.1,63.14,62.78,62.81,21600.0,60.5268,60.5652,60.2198,60.2486,21600.0
2014-03-19 10:30:00,62.81,62.84,62.61,62.64,19100.0,60.2486,60.2774,60.0568,60.0855,19100.0
2014-03-19 11:00:00,62.65,62.72,62.64,62.71,8300.0,60.0951,60.1623,60.0855,60.1527,8300.0
2014-03-19 11:30:00,62.72,62.73,62.47,62.54,20000.0,60.1623,60.1719,59.9225,59.9896,20000.0
2014-03-19 12:00:00,62.56,62.71,62.56,62.68,20300.0,60.0088,60.1527,60.0088,60.1239,20300.0
2014-03-19 12:30:00,62.69,62.71,62.59,62.64,10300.0,60.1335,60.1527,60.0376,60.0855,10300.0
2014-03-19 13:00:00,62.64,62.74,62.59,62.72,15200.0,60.0855,60.1815,60.0376,60.1623,15200.0
2014-03-19 13:30:00,62.77,62.92,62.67,62.88,25300.0,60.2102,60.3541,60.1143,60.3158,25300.0
2014-03-19 14:00:00,62.85,62.91,62.63,62.9,71800.0,60.287,60.3445,60.076,60.3349,71800.0
2014-03-19 14:30:00,62.85,63.0,62.85,62.9,99900.0,60.287,60.4309,60.287,60.3349,99900.0
2014-03-19 15:00:00,62.92,62.94,62.47,62.64,44200.0,60.3541,60.3733,59.9225,60.0855,44200.0
2014-03-19 15:30:00,62.65,62.89,62.63,62.83,90100.0,60.0951,60.3254,60.076,60.2678,90100.0
2014-03-20 09:30:00,62.76,63.05,62.63,62.68,28300.0,60.2007,60.4788,60.076,60.1239,28300.0
2014-03-20 10:00:00,62.7,62.93,62.66,62.75,19900.0,60.1431,60.3637,60.1047,60.1911,19900.0
2014-03-20 10:30:00,62.76,62.8,62.59,62.59,22300.0,60.2007,60.239,60.0376,60.0376,22300.0
2014-03-20 11:00:00,62.61,62.65,62.46,62.5,26400.0,60.0568,60.0951,59.9129,59.9513,26400.0
2014-03-20 11:30:00,62.5,62.59,62.5,62.52,21300.0,59.9513,60.0376,59.9513,59.9704,21300.0
2014-03-20 12:00:00,62.54,62.63,62.47,62.59,29000.0,59.9896,60.076,59.9225,60.0376,29000.0
2014-03-20 12:30:00,62.6,62.73,62.59,62.69,27600.0,60.0472,60.1719,60.0376,60.1335,27600.0
2014-03-20 13:00:00,62.71,62.78,62.5,62.72,43900.0,60.1527,60.2198,59.9513,60.1623,43900.0
2014-03-20 13:30:00,62.72,62.79,62.61,62.71,23700.0,60.1623,60.2294,60.0568,60.1527,23700.0
2014-03-20 14:00:00,62.68,62.74,62.64,62.65,23500.0,60.1239,60.1815,60.0855,60.0951,23500.0
2014-03-20 14:30:00,62.65,62.67,62.49,62.51,48800.0,60.0951,60.1143,59.9417,59.9608,48800.0
2014-03-20 15:00:00,62.5,62.53,62.4,62.45,39600.0,59.9513,59.98,59.8553,59.9033,39600.0
2014-03-20 15:30:00,62.46,62.49,62.41,62.48,69700.0,59.9129,59.9417,59.8649,59.9321,69700.0
2014-03-21 09:30:00,62.91,63.0,62.42,62.42,187900.0,60.3445,60.4309,59.8745,59.8745,187900.0
2014-03-21 10:00:00,62.43,62.58,62.35,62.51,27600.0,59.8841,60.028,59.8074,59.9608,27600.0
2014-03-21 10:30:00,62.42,62.58,62.39,62.52,14400.0,59.8745,60.028,59.8457,59.9704,14400.0
2014-03-21 11:00:00,62.52,62.59,62.46,62.55,14400.0,59.9704,60.0376,59.9129,59.9992,14400.0
2014-03-21 11:30:00,62.55,62.65,62.55,62.57,11800.0,59.9992,60.0951,59.9992,60.0184,11800.0
2014-03-21 12:00:00,62.57,62.61,62.52,62.56,12300.0,60.0184,60.0568,59.9704,60.0088,12300.0
2014-03-21 12:30:00,62.56,62.58,62.44,62.58,11000.0,60.0088,60.028,59.8937,60.028,11000.0
2014-03-21 13:00:00,62.56,62.57,62.41,62.45,17900.0,60.0088,60.0184,59.8649,59.9033,17900.0
2014-03-21 13:30:00,62.45,62.6,62.43,62.55,47100.0,59.9033,60.0472,59.8841,59.9992,47100.0
2014-03-21 14:00:00,62.53,62.67,62.5,62.56,47000.0,59.98,60.1143,59.9513,60.0088,47000.0
2014-03-21 14:30:00,62.54,62.63,62.48,62.59,57300.0,59.9896,60.076,59.9321,60.0376,57300.0
2014-03-21 15:00:00,62.59,62.67,62.55,62.67,49500.0,60.0376,60.1143,59.9992,60.1143,49500.0
2014-03-21 15:30:00,62.65,62.67,62.46,62.49,268700.0,60.0951,60.1143,59.9129,59.9417,268700.0
2014-03-24 09:30:00,62.6,62.88,62.35,62.46,43600.0,60.0472,60.3158,59.8074,59.9129,43600.0
2014-03-24 10:00:00,62.42,62.43,61.85,61.86,26500.0,59.8745,59.8841,59.3278,59.3374,26500.0
2014-03-24 10:30:00,61.86,61.88,61.53,61.55,40500.0,59.3374,59.3565,59.0208,59.04,40500.0
2014-03-24 11:00:00,61.56,61.59,61.39,61.47,42200.0,59.0496,59.0784,58.8865,58.9633,42200.0
2014-03-24 11:30:00,61.44,61.53,61.3,61.41,83200.0,58.9345,59.0208,58.8002,58.9057,83200.0
2014-03-24 12:00:00,61.41,61.48,61.23,61.26,30800.0,58.9057,58.9729,58.733,58.7618,30800.0
2014-03-24 12:30:00,61.28,61.38,61.25,61.33,33000.0,58.781,58.8769,58.7522,58.829,33000.0
2014-03-24 13:00:00,61.34,61.59,61.29,61.55,65800.0,58.8386,59.0784,58.7906,59.04,65800.0
2014-03-24 13:30:00,61.58,61.78,61.57,61.76,24300.0,59.0688,59.2606,59.0592,59.2414,24300.0
2014-03-24 14:00:00,61.76,61.76,61.57,61.6,57800.0,59.2414,59.2414,59.0592,59.088,57800.0
2014-03-24 14:30:00,61.6,61.66,61.5,61.52,57900.0,59.088,59.1455,58.992,59.0112,57900.0
2014-03-24 15:00:00,61.52,61.66,61.41,61.64,64200.0,59.0112,59.1455,58.9057,59.1263,64200.0
2014-03-24 15:30:00,61.69,61.76,61.59,61.61,149900.0,59.1743,59.2414,59.0784,59.0975,149900.0
2014-03-25 09:30:00,62.12,62.33,61.89,62.09,58000.0,59.5868,59.7882,59.3661,59.558,58000.0
2014-03-25 10:00:00,62.13,62.36,62.09,62.15,28900.0,59.5963,59.817,59.558,59.6155,28900.0
2014-03-25 10:30:00,62.13,62.16,61.89,61.95,26800.0,59.5963,59.6251,59.3661,59.4237,26800.0
2014-03-25 11:00:00,61.96,62.06,61.89,61.97,18000.0,59.4333,59.5292,59.3661,59.4429,18000.0
2014-03-25 11:30:00,61.97,61.97,61.78,61.81,35200.0,59.4429,59.4429,59.2606,59.2894,35200.0
2014-03-25 12:00:00,61.81,61.87,61.68,61.8,20600.0,59.2894,59.3469,59.1647,59.2798,20600.0
2014-03-25 12:30:00,61.77,61.86,61.59,61.59,32600.0,59.251,59.3374,59.0784,59.0784,32600.0
2014-03-25 13:00:00,61.62,61.75,61.52,61.75,29800.0,59.1071,59.2318,59.0112,59.2318,29800.0
2014-03-25 13:30:00,61.76,61.76,61.65,61.73,38000.0,59.2414,59.2414,59.1359,59.2127,38000.0
2014-03-25 14:00:00,61.71,61.76,61.63,61.63,35100.0,59.1935,59.2414,59.1167,59.1167,35100.0
2014-03-25 14:30:00,61.63,61.7,61.49,61.49,50500.0,59.1167,59.1839,58.9824,58.9824,50500.0
2014-03-25 15:00:00,61.48,61.48,61.24,61.36,97600.0,58.9729,58.9729,58.7426,58.8577,97600.0
2014-03-25 15:30:00,61.37,61.42,61.19,61.21,107200.0,58.8673,58.9153,58.6947,58.7139,107200.0
2014-03-26 09:30:00,61.52,61.76,61.2,61.28,28500.0,59.0112,59.2414,58.7043,58.781,28500.0
2014-03-26 10:00:00,61.25,61.4,61.1,61.19,13900.0,58.7522,58.8961,58.6083,58.6947,13900.0
2014-03-26 10:30:00,61.2,61.28,61.03,61.09,12100.0,58.7043,58.781,58.5412,58.5988,12100.0
2014-03-26 11:00:00,61.04,61.14,61.03,61.09,15900.0,58.5508,58.6467,58.5412,58.5988,15900.0
2014-03-26 11:30:00,61.1,61.14,60.97,61.08,49800.0,58.6083,58.6467,58.4836,58.5892,49800.0
2014-03-26 12:00:00,61.13,61.14,61.01,61.08,16800.0,58.6371,58.6467,58.522,58.5892,16800.0
2014-03-26 12:30:00,61.05,61.14,61.04,61.09,12400.0,58.5604,58.6467,58.5508,58.5988,12400.0
2014-03-26 13:00:00,61.09,61.09,60.92,60.93,22300.0,58.5988,58.5988,58.4357,58.4453,22300.0
2014-03-26 13:30:00,60.91,61.01,60.87,61.0,48000.0,58.4261,58.522,58.3877,58.5124,48000.0
2014-03-26 14:00:00,61.0,61.07,60.95,61.03,71700.0,58.5124,58.5796,58.4645,58.5412,71700.0
2014-03-26 14:30:00,61.05,61.28,61.0,61.26,49700.0,58.5604,58.781,58.5124,58.7618,49700.0
2014-03-26 15:00:00,61.26,61.26,61.09,61.16,41600.0,58.7618,58.7618,58.5988,58.6659,41600.0
2014-03-26 15:30:00,61.16,61.22,60.76,60.77,208100.0,58.6659,58.7235,58.2822,58.2918,208100.0
2014-03-27 09:30:00,61.02,61.24,60.69,61.01,77700.0,58.5316,58.7426,58.2151,58.522,77700.0
2014-03-27 10:00:00,61.0,61.1,60.88,60.95,49300.0,58.5124,58.6083,58.3973,58.4645,49300.0
2014-03-27 10:30:00,60.91,60.95,60.72,60.8,56800.0,58.4261,58.4645,58.2438,58.3206,56800.0
2014-03-27 11:00:00,60.8,60.92,60.51,60.51,119800.0,58.3206,58.4357,58.0424,58.0424,119800.0
2014-03-27 11:30:00,60.5,60.73,60.44,60.68,67600.0,58.0328,58.2534,57.9753,58.2055,67600.0
2014-03-27 12:00:00,60.68,60.82,60.57,60.8,42100.0,58.2055,58.3398,58.1,58.3206,42100.0
2014-03-27 12:30:00,60.81,60.84,60.63,60.69,19800.0,58.3302,58.3589,58.1575,58.2151,19800.0
2014-03-27 13:00:00,60.7,60.86,60.65,60.71,14300.0,58.2247,58.3781,58.1767,58.2343,14300.0
2014-03-27 13:30:00,60.69,60.71,60.58,60.68,22700.0,58.2151,58.2343,58.1096,58.2055,22700.0
2014-03-27 14:00:00,60.65,60.7,60.56,60.64,28300.0,58.1767,58.2247,58.0904,58.1671,28300.0
2014-03-27 14:30:00,60.63,60.66,60.5,60.53,62300.0,58.1575,58.1863,58.0328,58.0616,62300.0
2014-03-27 15:00:00,60.53,60.54,60.33,60.43,46300.0,58.0616,58.0712,57.8697,57.9657,46300.0
2014-03-27 15:30:00,60.46,60.62,60.43,60.49,93200.0,57.9944,58.1479,57.9657,58.0232,93200.0
2014-03-28 09:30:00,60.56,60.8,60.4,60.55,68600.0,58.0904,58.3206,57.9369,58.0808,68600.0
2014-03-28 10:00:00,60.49,60.82,60.4,60.45,65500.0,58.0232,58.3398,57.9369,57.9849,65500.0
2014-03-28 10:30:00,60.45,60.78,60.32,60.7,170600.0,57.9849,58.3014,57.8602,58.2247,170600.0
2014-03-28 11:00:00,60.7,60.71,60.57,60.7,109000.0,58.2247,58.2343,58.1,58.2247,109000.0
2014-03-28 11:30:00,60.7,60.76,60.61,60.66,32000.0,58.2247,58.2822,58.1383,58.1863,32000.0
2014-03-28 12:00:00,60.66,60.69,60.51,60.58,40900.0,58.1863,58.2151,58.0424,58.1096,40900.0
2014-03-28 12:30:00,60.58,60.64,60.44,60.54,50100.0,58.1096,58.1671,57.9753,58.0712,50100.0
2014-03-28 13:00:00,60.55,60.55,60.19,60.24,57900.0,58.0808,58.0808,57.7355,57.7834,57900.0
2014-03-28 13:30:00,60.24,60.32,59.92,60.05,89700.0,57.7834,57.8602,57.4765,57.6012,89700.0
2014-03-28 14:00:00,60.04,60.12,59.75,59.88,66100.0,57.5916,57.6683,57.3134,57.4381,66100.0
2014-03-28 14:30:00,59.88,60.08,59.83,59.93,65200.0,57.4381,57.6299,57.3901,57.4861,65200.0
2014-03-28 15:00:00,59.91,60.1,59.84,60.07,123200.0,57.4669,57.6491,57.3997,57.6203,123200.0
2014-03-28 15:30:00,60.06,60.06,59.83,59.87,108200.0,57.6108,57.6108,57.3901,57.4285,108200.0
2014-03-31 09:30:00,60.11,60.49,59.54,59.63,120400.0,57.6587,58.0232,57.112,57.1983,120400.0
2014-03-31 10:00:00,59.64,59.85,59.58,59.64,76000.0,57.2079,57.4093,57.1503,57.2079,76000.0
2014-03-31 10:30:00,59.66,60.11,59.64,60.04,109900.0,57.2271,57.6587,57.2079,57.5916,109900.0
2014-03-31 11:00:00,60.03,60.05,59.92,59.92,31100.0,57.582,57.6012,57.4765,57.4765,31100.0
2014-03-31 11:30:00,59.92,59.99,59.76,59.8,48500.0,57.4765,57.5436,57.323,57.3614,48500.0
2014-03-31 12:00:00,59.81,59.97,59.77,59.84,61200.0,57.371,57.5244,57.3326,57.3997,61200.0
2014-03-31 12:30:00,59.83,60.0,59.81,59.95,39700.0,57.3901,57.5532,57.371,57.5052,39700.0
2014-03-31 13:00:00,59.95,60.0,59.89,59.96,25600.0,57.5052,57.5532,57.4477,57.5148,25600.0
2014-03-31 13:30:00,59.98,60.01,59.87,59.94,27900.0,57.534,57.5628,57.4285,57.4957,27900.0
2014-03-31 14:00:00,59.94,59.98,59.92,59.95,46200.0,57.4957,57.534,57.4765,57.5052,46200.0
2014-03-31 14:30:00,59.96,59.98,59.85,59.9,33400.0,57.5148,57.534,57.4093,57.4573,33400.0
2014-03-31 15:00:00,59.9,59.96,59.81,59.93,68400.0,57.4573,57.5148,57.371,57.4861,68400.0
2014-03-31 15:30:00,59.94,60.02,59.87,59.96,152000.0,57.4957,57.5724,57.4285,57.5148,152000.0
2014-04-01 09:30:00,59.97,60.05,59.58,59.97,101300.0,57.5244,57.6012,57.1503,57.5244,101300.0
2014-04-01 10:00:00,59.94,59.99,59.83,59.88,84900.0,57.4957,57.5436,57.3901,57.4381,84900.0
2014-04-01 10:30:00,59.88,59.91,59.78,59.78,164300.0,57.4381,57.4669,57.3422,57.3422,164300.0
2014-04-01 11:00:00,59.78,59.82,59.75,59.75,61400.0,57.3422,57.3805,57.3134,57.3134,61400.0
2014-04-01 11:30:00,59.77,59.8,59.75,59.75,42900.0,57.3326,57.3614,57.3134,57.3134,42900.0
2014-04-01 12:00:00,59.75,59.75,59.6,59.68,60100.0,57.3134,57.3134,57.1695,57.2463,60100.0
2014-04-01 12:30:00,59.68,59.76,59.63,59.72,27500.0,57.2463,57.323,57.1983,57.2846,27500.0
2014-04-01 13:00:00,59.73,59.74,59.6,59.69,55200.0,57.2942,57.3038,57.1695,57.2558,55200.0
2014-04-01 13:30:00,59.69,59.71,59.61,59.7,68700.0,57.2558,57.275,57.1791,57.2654,68700.0
2014-04-01 14:00:00,59.71,59.8,59.65,59.66,68900.0,57.275,57.3614,57.2175,57.2271,68900.0
2014-04-01 14:30:00,59.67,59.8,59.64,59.68,60500.0,57.2367,57.3614,57.2079,57.2463,60500.0
2014-04-01 15:00:00,59.69,59.78,59.64,59.65,111500.0,57.2558,57.3422,57.2079,57.2175,111500.0
2014-04-01 15:30:00,59.65,59.82,59.58,59.74,312300.0,57.2175,57.3805,57.1503,57.3038,312300.0
2014-04-02 09:30:00,59.85,60.0,59.5,59.7,113200.0,57.4093,57.5532,57.0736,57.2654,113200.0
2014-04-02 10:00:00,59.7,59.9,59.69,59.77,127900.0,57.2654,57.4573,57.2558,57.3326,127900.0
2014-04-02 10:30:00,59.79,59.83,59.65,59.69,93800.0,57.3518,57.3901,57.2175,57.2558,93800.0
2014-04-02 11:00:00,59.68,59.75,59.58,59.67,77300.0,57.2463,57.3134,57.1503,57.2367,77300.0
2014-04-02 11:30:00,59.69,59.9,59.63,59.82,91100.0,57.2558,57.4573,57.1983,57.3805,91100.0
2014-04-02 12:00:00,59.82,59.94,59.73,59.9,61600.0,57.3805,57.4957,57.2942,57.4573,61600.0
2014-04-02 12:30:00,59.94,59.98,59.88,59.95,33900.0,57.4957,57.534,57.4381,57.5052,33900.0
2014-04-02 13:00:00,59.96,59.97,59.85,59.9,37000.0,57.5148,57.5244,57.4093,57.4573,37000.0
2014-04-02 13:30:00,59.91,59.93,59.88,59.93,36100.0,57.4669,57.4861,57.4381,57.4861,36100.0
2014-04-02 14:00:00,59.93,60.07,59.79,60.04,320200.0,57.4861,57.6203,57.3518,57.5916,320200.0
2014-04-02 14:30:00,60.04,60.22,60.0,60.1,186800.0,57.5916,57.7642,57.5532,57.6491,186800.0
2014-04-02 15:00:00,60.1,60.35,60.1,60.35,320100.0,57.6491,57.8889,57.6491,57.8889,320100.0
2014-04-02 15:30:00,60.35,60.64,60.27,60.62,605400.0,57.8889,58.1671,57.8122,58.1479,605400.0
2014-04-03 09:30:00,60.59,61.1,60.55,60.91,76700.0,58.1191,58.6083,58.0808,58.4261,76700.0
2014-04-03 10:00:00,60.83,60.9,60.6,60.77,38200.0,58.3494,58.4165,58.1287,58.2918,38200.0
2014-04-03 10:30:00,60.76,60.85,60.68,60.73,30400.0,58.2822,58.3685,58.2055,58.2534,30400.0
2014-04-03 11:00:00,60.73,60.79,60.66,60.77,52500.0,58.2534,58.311,58.1863,58.2918,52500.0
2014-04-03 11:30:00,60.75,60.75,60.65,60.7,29400.0,58.2726,58.2726,58.1767,58.2247,29400.0
2014-04-03 12:00:00,60.69,60.73,60.6,60.61,26900.0,58.2151,58.2534,58.1287,58.1383,26900.0
2014-04-03 12:30:00,60.6,60.63,60.51,60.58,48100.0,58.1287,58.1575,58.0424,58.1096,48100.0
2014-04-03 13:00:00,60.57,60.66,60.46,60.65,30500.0,58.1,58.1863,57.9944,58.1767,30500.0
2014-04-03 13:30:00,60.65,60.85,60.62,60.67,72500.0,58.1767,58.3685,58.1479,58.1959,72500.0
2014-04-03 14:00:00,60.64,60.78,60.63,60.64,37500.0,58.1671,58.3014,58.1575,58.1671,37500.0
2014-04-03 14:30:00,60.6,60.65,60.4,60.57,76700.0,58.1287,58.1767,57.9369,58.1,76700.0
2014-04-03 15:00:00,60.55,60.61,60.51,60.6,47400.0,58.0808,58.1383,58.0424,58.1287,47400.0
2014-04-03 15:30:00,60.61,60.82,60.57,60.76,294600.0,58.1383,58.3398,58.1,58.2822,294600.0
2014-04-04 09:30:00,61.11,61.24,60.57,60.74,25900.0,58.6179,58.7426,58.1,58.263,25900.0
2014-04-04 10:00:00,60.75,60.8,60.66,60.77,44700.0,58.2726,58.3206,58.1863,58.2918,44700.0
2014-04-04 10:30:00,60.77,60.86,60.68,60.75,62300.0,58.2918,58.3781,58.2055,58.2726,62300.0
2014-04-04 11:00:00,60.75,60.77,60.58,60.7,128000.0,58.2726,58.2918,58.1096,58.2247,128000.0
2014-04-04 11:30:00,60.7,60.71,60.2,60.28,89400.0,58.2247,58.2343,57.745,57.8218,89400.0
2014-04-04 12:00:00,60.25,60.3,60.0,60.0,41000.0,57.793,57.841,57.5532,57.5532,41000.0
2014-04-04 12:30:00,60.02,60.03,59.71,59.73,26600.0,57.5724,57.582,57.275,57.2942,26600.0
2014-04-04 13:00:00,59.76,59.82,59.61,59.76,27300.0,57.323,57.3805,57.1791,57.323,27300.0
2014-04-04 13:30:00,59.76,59.85,59.57,59.72,33600.0,57.323,57.4093,57.1407,57.2846,33600.0
2014-04-04 14:00:00,59.75,59.77,59.47,59.5,45300.0,57.3134,57.3326,57.0448,57.0736,45300.0
2014-04-04 14:30:00,59.5,59.52,59.38,59.5,47100.0,57.0736,57.0928,56.9585,57.0736,47100.0
2014-04-04 15:00:00,59.51,59.76,59.4,59.69,66200.0,57.0832,57.323,56.9777,57.2558,66200.0
2014-04-04 15:30:00,59.69,59.69,59.52,59.56,101600.0,57.2558,57.2558,57.0928,57.1311,101600.0
2014-04-07 09:30:00,59.34,59.86,58.92,59.08,33400.0,56.9201,57.4189,56.5172,56.6707,33400.0
2014-04-07 10:00:00,59.11,59.18,58.91,59.0,22200.0,56.6995,56.7666,56.5077,56.594,22200.0
2014-04-07 10:30:00,58.97,59.03,58.75,58.85,25000.0,56.5652,56.6228,56.3542,56.4501,25000.0
2014-04-07 11:00:00,58.82,58.9,58.7,58.74,22900.0,56.4213,56.4981,56.3062,56.3446,22900.0
2014-04-07 11:30:00,58.72,58.82,58.55,58.64,28400.0,56.3254,56.4213,56.1623,56.2487,28400.0
2014-04-07 12:00:00,58.61,58.72,58.38,58.41,89500.0,56.2199,56.3254,55.9993,56.028,89500.0
2014-04-07 12:30:00,58.41,58.51,58.36,58.47,27100.0,56.028,56.124,55.9801,56.0856,27100.0
2014-04-07 13:00:00,58.49,58.49,58.39,58.41,34200.0,56.1048,56.1048,56.0089,56.028,34200.0
2014-04-07 13:30:00,58.42,58.49,58.36,58.4,64100.0,56.0376,56.1048,55.9801,56.0185,64100.0
2014-04-07 14:00:00,58.4,58.43,58.38,58.41,60300.0,56.0185,56.0472,55.9993,56.028,60300.0
2014-04-07 14:30:00,58.41,58.45,58.39,58.42,46600.0,56.028,56.0664,56.0089,56.0376,46600.0
2014-04-07 15:00:00,58.43,58.46,58.39,58.44,73400.0,56.0472,56.076,56.0089,56.0568,73400.0
2014-04-07 15:30:00,58.43,58.43,58.3,58.34,168600.0,56.0472,56.0472,55.9225,55.9609,168600.0
2014-04-08 09:30:00,58.38,58.45,58.19,58.31,65400.0,55.9993,56.0664,55.817,55.9321,65400.0
2014-04-08 10:00:00,58.3,58.4,58.09,58.17,51300.0,55.9225,56.0185,55.7211,55.7978,51300.0
2014-04-08 10:30:00,58.16,58.42,58.14,58.41,47600.0,55.7882,56.0376,55.7691,56.028,47600.0
2014-04-08 11:00:00,58.37,58.78,58.37,58.72,27500.0,55.9897,56.383,55.9897,56.3254,27500.0
2014-04-08 11:30:00,58.73,58.76,58.65,58.7,40800.0,56.335,56.3638,56.2583,56.3062,40800.0
2014-04-08 12:00:00,58.71,58.86,58.61,58.86,29800.0,56.3158,56.4597,56.2199,56.4597,29800.0
2014-04-08 12:30:00,58.88,59.05,58.87,58.93,50000.0,56.4789,56.6419,56.4693,56.5268,50000.0
2014-04-08 13:00:00,58.95,59.11,58.93,59.06,26700.0,56.546,56.6995,56.5268,56.6515,26700.0
2014-04-08 13:30:00,59.06,59.21,59.03,59.14,71100.0,56.6515,56.7954,56.6228,56.7283,71100.0
2014-04-08 14:00:00,59.13,59.14,58.93,58.96,90700.0,56.7187,56.7283,56.5268,56.5556,90700.0
2014-04-08 14:30:00,58.96,59.02,58.8,58.82,237200.0,56.5556,56.6132,56.4021,56.4213,237200.0
2014-04-08 15:00:00,58.84,58.94,58.77,58.92,163700.0,56.4405,56.5364,56.3734,56.5172,163700.0
2014-04-08 15:30:00,58.92,58.96,58.85,58.9,244700.0,56.5172,56.5556,56.4501,56.4981,244700.0
2014-04-09 09:30:00,59.14,59.29,58.7,59.13,133500.0,56.7283,56.8722,56.3062,56.7187,133500.0
2014-04-09 10:00:00,59.08,59.14,58.91,58.99,228600.0,56.6707,56.7283,56.5077,56.5844,228600.0
2014-04-09 10:30:00,59.0,59.01,58.9,58.97,98700.0,56.594,56.6036,56.4981,56.5652,98700.0
2014-04-09 11:00:00,58.97,59.0,58.93,58.94,71200.0,56.5652,56.594,56.5268,56.5364,71200.0
2014-04-09 11:30:00,58.94,59.19,58.94,58.98,57300.0,56.5364,56.7762,56.5364,56.5748,57300.0
2014-04-09 12:00:00,58.99,59.06,58.94,59.03,55700.0,56.5844,56.6515,56.5364,56.6228,55700.0
2014-04-09 12:30:00,59.03,59.03,58.95,58.95,40500.0,56.6228,56.6228,56.546,56.546,40500.0
2014-04-09 13:00:00,58.96,58.98,58.88,58.96,54500.0,56.5556,56.5748,56.4789,56.5556,54500.0
2014-04-09 13:30:00,58.96,59.01,58.84,58.84,58800.0,56.5556,56.6036,56.4405,56.4405,58800.0
2014-04-09 14:00:00,58.88,59.23,58.83,59.2,111300.0,56.4789,56.8146,56.4309,56.7858,111300.0
2014-04-09 14:30:00,59.18,59.25,58.95,58.97,52500.0,56.7666,56.8338,56.546,56.5652,52500.0
2014-04-09 15:00:00,58.97,59.21,58.93,59.13,91800.0,56.5652,56.7954,56.5268,56.7187,91800.0
2014-04-09 15:30:00,59.13,59.13,58.95,58.99,259500.0,56.7187,56.7187,56.546,56.5844,259500.0
2014-04-10 09:30:00,58.86,59.15,58.72,58.82,78800.0,56.4597,56.7379,56.3254,56.4213,78800.0
2014-04-10 10:00:00,58.82,58.82,58.54,58.82,206500.0,56.4213,56.4213,56.1527,56.4213,206500.0
2014-04-10 10:30:00,58.82,58.82,58.55,58.55,101000.0,56.4213,56.4213,56.1623,56.1623,101000.0
2014-04-10 11:00:00,58.55,58.6,58.18,58.21,201300.0,56.1623,56.2103,55.8074,55.8362,201300.0
2014-04-10 11:30:00,58.21,58.32,58.08,58.13,76700.0,55.8362,55.9417,55.7115,55.7595,76700.0
2014-04-10 12:00:00,58.12,58.14,57.85,57.92,60500.0,55.7499,55.7691,55.4909,55.558,60500.0
2014-04-10 12:30:00,57.92,57.95,57.88,57.9,53900.0,55.558,55.5868,55.5197,55.5388,53900.0
2014-04-10 13:00:00,57.91,57.98,57.86,57.97,107800.0,55.5484,55.6156,55.5005,55.606,107800.0
2014-04-10 13:30:00,57.96,58.13,57.93,58.12,92800.0,55.5964,55.7595,55.5676,55.7499,92800.0
2014-04-10 14:00:00,58.14,58.26,58.13,58.22,98800.0,55.7691,55.8842,55.7595,55.8458,98800.0
2014-04-10 14:30:00,58.22,58.29,58.05,58.07,118900.0,55.8458,55.9129,55.6827,55.7019,118900.0
2014-04-10 15:00:00,58.07,58.13,58.0,58.03,165700.0,55.7019,55.7595,55.6348,55.6635,165700.0
2014-04-10 15:30:00,58.02,58.17,57.97,58.08,205900.0,55.6539,55.7978,55.606,55.7115,205900.0
2014-04-11 09:30:00,57.74,58.21,57.64,57.94,106400.0,55.3854,55.8362,55.2894,55.5772,106400.0
2014-04-11 10:00:00,57.9,57.9,57.51,57.68,47800.0,55.5388,55.5388,55.1647,55.3278,47800.0
2014-04-11 10:30:00,57.68,57.74,57.55,57.62,68600.0,55.3278,55.3854,55.2031,55.2703,68600.0
2014-04-11 11:00:00,57.65,57.86,57.6,57.82,21500.0,55.299,55.5005,55.2511,55.4621,21500.0
2014-04-11 11:30:00,57.8,57.83,57.56,57.61,27900.0,55.4429,55.4717,55.2127,55.2607,27900.0
2014-04-11 12:00:00,57.65,57.74,57.45,57.51,22300.0,55.299,55.3854,55.1072,55.1647,22300.0
2014-04-11 12:30:00,57.5,57.52,57.37,57.37,34700.0,55.1552,55.1743,55.0305,55.0305,34700.0
2014-04-11 13:00:00,57.38,57.41,57.09,57.29,68800.0,55.04,55.0688,54.7619,54.9537,68800.0
2014-04-11 13:30:00,57.21,57.3,57.17,57.25,53500.0,54.877,54.9633,54.8386,54.9153,53500.0
2014-04-11 14:00:00,57.26,57.32,56.92,56.94,129600.0,54.9249,54.9825,54.5988,54.618,129600.0
2014-04-11 14:30:00,56.96,56.96,56.58,56.62,151400.0,54.6372,54.6372,54.2727,54.311,151400.0
2014-04-11 15:00:00,56.62,56.63,56.37,56.54,210000.0,54.311,54.3206,54.0712,54.2343,210000.0
2014-04-11 15:30:00,56.54,56.57,56.39,56.56,233600.0,54.2343,54.2631,54.0904,54.2535,233600.0
2014-04-14 09:30:00,57.1,57.66,56.52,56.67,43700.0,54.7715,55.3086,54.2151,54.359,43700.0
2014-04-14 10:00:00,56.69,57.01,56.69,56.96,49900.0,54.3782,54.6851,54.3782,54.6372,49900.0
2014-04-14 10:30:00,57.0,57.31,56.93,57.31,55800.0,54.6755,54.9729,54.6084,54.9729,55800.0
2014-04-14 11:00:00,57.3,57.43,57.22,57.31,100400.0,54.9633,55.088,54.8866,54.9729,100400.0
2014-04-14 11:30:00,57.32,57.58,57.3,57.5,97600.0,54.9825,55.2319,54.9633,55.1552,97600.0
2014-04-14 12:00:00,57.5,57.56,57.42,57.47,35300.0,55.1552,55.2127,55.0784,55.1264,35300.0
2014-04-14 12:30:00,57.48,57.6,57.39,57.4,53900.0,55.136,55.2511,55.0496,55.0592,53900.0
2014-04-14 13:00:00,57.4,57.4,57.28,57.33,29300.0,55.0592,55.0592,54.9441,54.9921,29300.0
2014-04-14 13:30:00,57.32,57.41,57.32,57.38,33700.0,54.9825,55.0688,54.9825,55.04,33700.0
2014-04-14 14:00:00,57.38,57.43,57.35,57.35,105600.0,55.04,55.088,55.0113,55.0113,105600.0
2014-04-14 14:30:00,57.35,57.38,57.2,57.2,95000.0,55.0113,55.04,54.8674,54.8674,95000.0
2014-04-14 15:00:00,57.18,57.23,57.1,57.2,353800.0,54.8482,54.8962,54.7715,54.8674,353800.0
2014-04-14 15:30:00,57.21,57.83,57.21,57.79,258100.0,54.877,55.4717,54.877,55.4333,258100.0
2014-04-15 09:30:00,57.75,58.03,57.54,57.76,40300.0,55.395,55.6635,55.1935,55.4046,40300.0
2014-04-15 10:00:00,57.81,57.88,57.22,57.24,43100.0,55.4525,55.5197,54.8866,54.9058,43100.0
2014-04-15 10:30:00,57.21,57.44,57.13,57.18,30000.0,54.877,55.0976,54.8002,54.8482,30000.0
2014-04-15 11:00:00,57.17,57.35,56.95,57.23,37600.0,54.8386,55.0113,54.6276,54.8962,37600.0
2014-04-15 11:30:00,57.2,57.31,57.05,57.1,23700.0,54.8674,54.9729,54.7235,54.7715,23700.0
2014-04-15 12:00:00,57.13,57.13,56.92,56.99,10300.0,54.8002,54.8002,54.5988,54.666,10300.0
2014-04-15 12:30:00,56.99,57.0,56.76,56.78,19000.0,54.666,54.6755,54.4453,54.4645,19000.0
2014-04-15 13:00:00,56.78,57.03,56.73,57.03,29000.0,54.4645,54.7043,54.4166,54.7043,29000.0
2014-04-15 13:30:00,57.02,57.17,57.02,57.15,23300.0,54.6947,54.8386,54.6947,54.8194,23300.0
2014-04-15 14:00:00,57.15,57.21,57.01,57.08,39500.0,54.8194,54.877,54.6851,54.7523,39500.0
2014-04-15 14:30:00,57.07,57.2,57.05,57.1,64700.0,54.7427,54.8674,54.7235,54.7715,64700.0
2014-04-15 15:00:00,57.11,57.31,57.11,57.23,60300.0,54.7811,54.9729,54.7811,54.8962,60300.0
2014-04-15 15:30:00,57.23,57.26,57.08,57.11,161100.0,54.8962,54.9249,54.7523,54.7811,161100.0
2014-04-16 09:30:00,57.6,57.6,57.29,57.29,44900.0,55.2511,55.2511,54.9537,54.9537,44900.0
2014-04-16 10:00:00,57.27,57.28,57.06,57.12,37900.0,54.9345,54.9441,54.7331,54.7907,37900.0
2014-04-16 10:30:00,57.08,57.18,57.04,57.09,15500.0,54.7523,54.8482,54.7139,54.7619,15500.0
2014-04-16 11:00:00,57.09,57.23,57.01,57.23,17400.0,54.7619,54.8962,54.6851,54.8962,17400.0
2014-04-16 11:30:00,57.26,57.33,57.21,57.33,9100.0,54.9249,54.9921,54.877,54.9921,9100.0
2014-04-16 12:00:00,57.31,57.54,57.3,57.51,14400.0,54.9729,55.1935,54.9633,55.1647,14400.0
2014-04-16 12:30:00,57.51,57.53,57.3,57.3,9000.0,55.1647,55.1839,54.9633,54.9633,9000.0
2014-04-16 13:00:00,57.3,57.39,57.16,57.35,13800.0,54.9633,55.0496,54.829,55.0113,13800.0
2014-04-16 13:30:00,57.35,57.69,57.33,57.69,84600.0,55.0113,55.3374,54.9921,55.3374,84600.0
2014-04-16 14:00:00,57.69,57.81,57.62,57.71,49100.0,55.3374,55.4525,55.2703,55.3566,49100.0
2014-04-16 14:30:00,57.73,57.91,57.71,57.78,48000.0,55.3758,55.5484,55.3566,55.4237,48000.0
2014-04-16 15:00:00,57.77,57.8,57.69,57.79,17200.0,55.4141,55.4429,55.3374,55.4333,17200.0
2014-04-16 15:30:00,57.79,58.02,57.76,57.97,128100.0,55.4333,55.6539,55.4046,55.606,128100.0
2014-04-17 09:30:00,57.98,58.21,57.52,57.8,54200.0,55.6156,55.8362,55.1743,55.4429,54200.0
2014-04-17 10:00:00,57.8,58.13,57.79,58.13,12300.0,55.4429,55.7595,55.4333,55.7595,12300.0
2014-04-17 10:30:00,58.16,58.24,57.94,57.95,36800.0,55.7882,55.865,55.5772,55.5868,36800.0
2014-04-17 11:00:00,57.95,57.95,57.82,57.88,23000.0,55.5868,55.5868,55.4621,55.5197,23000.0
2014-04-17 11:30:00,57.87,57.89,57.76,57.88,32500.0,55.5101,55.5292,55.4046,55.5197,32500.0
2014-04-17 12:00:00,57.86,57.92,57.79,57.81,11100.0,55.5005,55.558,55.4333,55.4525,11100.0
2014-04-17 12:30:00,57.8,57.93,57.79,57.91,8600.0,55.4429,55.5676,55.4333,55.5484,8600.0
2014-04-17 13:00:00,57.91,58.02,57.86,57.87,11900.0,55.5484,55.6539,55.5005,55.5101,11900.0
2014-04-17 13:30:00,57.89,57.97,57.85,57.91,17400.0,55.5292,55.606,55.4909,55.5484,17400.0
2014-04-17 14:00:00,57.9,57.92,57.86,57.87,31300.0,55.5388,55.558,55.5005,55.5101,31300.0
2014-04-17 14:30:00,57.87,57.87,57.62,57.65,37800.0,55.5101,55.5101,55.2703,55.299,37800.0
2014-04-17 15:00:00,57.65,57.74,57.65,57.72,35400.0,55.299,55.3854,55.299,55.3662,35400.0
2014-04-17 15:30:00,57.71,57.73,57.58,57.59,73600.0,55.3566,55.3758,55.2319,55.2415,73600.0
2014-04-21 09:30:00,57.5,57.67,57.23,57.26,53700.0,55.1552,55.3182,54.8962,54.9249,53700.0
2014-04-21 10:00:00,57.25,57.53,57.22,57.3,22500.0,54.9153,55.1839,54.8866,54.9633,22500.0
2014-04-21 10:30:00,57.31,57.35,57.17,57.2,15300.0,54.9729,55.0113,54.8386,54.8674,15300.0
2014-04-21 11:00:00,57.26,57.67,57.24,57.65,39900.0,54.9249,55.3182,54.9058,55.299,39900.0
2014-04-21 11:30:00,57.62,57.71,57.54,57.68,27600.0,55.2703,55.3566,55.1935,55.3278,27600.0
2014-04-21 12:00:00,57.71,57.76,57.62,57.66,14100.0,55.3566,55.4046,55.2703,55.3086,14100.0
2014-04-21 12:30:00,57.65,57.65,57.55,57.6,10900.0,55.299,55.299,55.2031,55.2511,10900.0
2014-04-21 13:00:00,57.59,57.59,57.32,57.39,29000.0,55.2415,55.2415,54.9825,55.0496,29000.0
2014-04-21 13:30:00,57.4,57.46,57.37,57.45,28400.0,55.0592,55.1168,55.0305,55.1072,28400.0
2014-04-21 14:00:00,57.44,57.54,57.44,57.54,24800.0,55.0976,55.1935,55.0976,55.1935,24800.0
2014-04-21 14:30:00,57.54,57.69,57.54,57.56,33000.0,55.1935,55.3374,55.1935,55.2127,33000.0
2014-04-21 15:00:00,57.57,57.6,57.48,57.52,46500.0,55.2223,55.2511,55.136,55.1743,46500.0
2014-04-21 15:30:00,57.53,57.59,57.48,57.59,67800.0,55.1839,55.2415,55.136,55.2415,67800.0
2014-04-22 09:30:00,57.92,57.92,57.53,57.67,41400.0,55.558,55.558,55.1839,55.3182,41400.0
2014-04-22 10:00:00,57.67,57.73,57.54,57.59,15800.0,55.3182,55.3758,55.1935,55.2415,15800.0
2014-04-22 10:30:00,57.58,57.9,57.5,57.88,35800.0,55.2319,55.5388,55.1552,55.5197,35800.0
2014-04-22 11:00:00,57.91,58.08,57.91,58.08,13400.0,55.5484,55.7115,55.5484,55.7115,13400.0
2014-04-22 11:30:00,58.08,58.11,57.99,58.01,11100.0,55.7115,55.7403,55.6252,55.6444,11100.0
2014-04-22 12:00:00,58.02,58.12,58.02,58.05,11100.0,55.6539,55.7499,55.6539,55.6827,11100.0
2014-04-22 12:30:00,58.07,58.09,58.01,58.05,6200.0,55.7019,55.7211,55.6444,55.6827,6200.0
2014-04-22 13:00:00,58.05,58.1,58.03,58.04,6600.0,55.6827,55.7307,55.6635,55.6731,6600.0
2014-04-22 13:30:00,58.06,58.1,58.01,58.01,8100.0,55.6923,55.7307,55.6444,55.6444,8100.0
2014-04-22 14:00:00,58.02,58.03,57.92,57.97,9100.0,55.6539,55.6635,55.558,55.606,9100.0
2014-04-22 14:30:00,57.97,57.99,57.92,57.95,16100.0,55.606,55.6252,55.558,55.5868,16100.0
2014-04-22 15:00:00,57.95,57.98,57.84,57.88,27500.0,55.5868,55.6156,55.4813,55.5197,27500.0
2014-04-22 15:30:00,57.88,58.01,57.83,58.0,84100.0,55.5197,55.6444,55.4717,55.6348,84100.0
2014-04-23 09:30:00,57.74,57.98,57.61,57.8,64300.0,55.3854,55.6156,55.2607,55.4429,64300.0
2014-04-23 10:00:00,57.79,57.99,57.75,57.98,30500.0,55.4333,55.6252,55.395,55.6156,30500.0
2014-04-23 10:30:00,57.98,58.3,57.93,58.23,72900.0,55.6156,55.9225,55.5676,55.8554,72900.0
2014-04-23 11:00:00,58.2,58.2,57.78,57.87,27200.0,55.8266,55.8266,55.4237,55.5101,27200.0
2014-04-23 11:30:00,57.87,57.94,57.74,57.74,40900.0,55.5101,55.5772,55.3854,55.3854,40900.0
2014-04-23 12:00:00,57.74,57.89,57.74,57.89,20100.0,55.3854,55.5292,55.3854,55.5292,20100.0
2014-04-23 12:30:00,57.89,58.04,57.88,57.99,11200.0,55.5292,55.6731,55.5197,55.6252,11200.0
2014-04-23 13:00:00,57.96,58.03,57.96,58.01,19300.0,55.5964,55.6635,55.5964,55.6444,19300.0
2014-04-23 13:30:00,58.0,58.03,57.82,57.85,21900.0,55.6348,55.6635,55.4621,55.4909,21900.0
2014-04-23 14:00:00,57.84,57.88,57.79,57.88,34400.0,55.4813,55.5197,55.4333,55.5197,34400.0
2014-04-23 14:30:00,57.88,57.91,57.81,57.9,18000.0,55.5197,55.5484,55.4525,55.5388,18000.0
2014-04-23 15:00:00,57.9,58.01,57.88,57.92,31000.0,55.5388,55.6444,55.5197,55.558,31000.0
2014-04-23 15:30:00,57.92,58.01,57.92,58.01,108800.0,55.558,55.6444,55.558,55.6444,108800.0
2014-04-24 09:30:00,58.31,58.49,58.02,58.46,41100.0,55.9321,56.1048,55.6539,56.076,41100.0
2014-04-24 10:00:00,58.37,58.46,58.16,58.27,27300.0,55.9897,56.076,55.7882,55.8938,27300.0
2014-04-24 10:30:00,58.28,58.34,58.08,58.22,35000.0,55.9033,55.9609,55.7115,55.8458,35000.0
2014-04-24 11:00:00,58.18,58.37,58.16,58.3,49700.0,55.8074,55.9897,55.7882,55.9225,49700.0
2014-04-24 11:30:00,58.3,58.37,58.26,58.29,12800.0,55.9225,55.9897,55.8842,55.9129,12800.0
2014-04-24 12:00:00,58.29,58.3,58.21,58.25,11000.0,55.9129,55.9225,55.8362,55.8746,11000.0
2014-04-24 12:30:00,58.26,58.31,58.25,58.28,11800.0,55.8842,55.9321,55.8746,55.9033,11800.0
2014-04-24 13:00:00,58.28,58.34,58.28,58.3,17400.0,55.9033,55.9609,55.9033,55.9225,17400.0
2014-04-24 13:30:00,58.3,58.3,58.22,58.23,35900.0,55.9225,55.9225,55.8458,55.8554,35900.0
2014-04-24 14:00:00,58.23,58.32,58.21,58.31,44500.0,55.8554,55.9417,55.8362,55.9321,44500.0
2014-04-24 14:30:00,58.32,58.4,58.28,58.4,52400.0,55.9417,56.0185,55.9033,56.0185,52400.0
2014-04-24 15:00:00,58.4,58.45,58.36,58.4,46500.0,56.0185,56.0664,55.9801,56.0185,46500.0
2014-04-24 15:30:00,58.4,58.42,58.34,58.35,161900.0,56.0185,56.0376,55.9609,55.9705,161900.0
2014-04-25 09:30:00,58.18,58.41,57.8,57.92,199200.0,55.8074,56.028,55.4429,55.558,199200.0
2014-04-25 10:00:00,57.92,58.13,57.8,57.83,42000.0,55.558,55.7595,55.4429,55.4717,42000.0
2014-04-25 10:30:00,57.79,57.86,57.61,57.77,53000.0,55.4333,55.5005,55.2607,55.4141,53000.0
2014-04-25 11:00:00,57.77,57.86,57.61,57.79,44400.0,55.4141,55.5005,55.2607,55.4333,44400.0
2014-04-25 11:30:00,57.81,57.94,57.66,57.69,26300.0,55.4525,55.5772,55.3086,55.3374,26300.0
2014-04-25 12:00:00,57.68,57.8,57.67,57.79,46400.0,55.3278,55.4429,55.3182,55.4333,46400.0
2014-04-25 12:30:00,57.82,57.86,57.75,57.83,30800.0,55.4621,55.5005,55.395,55.4717,30800.0
2014-04-25 13:00:00,57.81,57.84,57.64,57.69,8100.0,55.4525,55.4813,55.2894,55.3374,8100.0
2014-04-25 13:30:00,57.68,57.88,57.6,57.85,24900.0,55.3278,55.5197,55.2511,55.4909,24900.0
2014-04-25 14:00:00,57.83,57.83,57.65,57.78,17700.0,55.4717,55.4717,55.299,55.4237,17700.0
2014-04-25 14:30:00,57.78,57.87,57.72,57.73,22000.0,55.4237,55.5101,55.3662,55.3758,22000.0
2014-04-25 15:00:00,57.72,57.87,57.72,57.86,22900.0,55.3662,55.5101,55.3662,55.5005,22900.0
2014-04-25 15:30:00,57.86,57.91,57.77,57.82,68800.0,55.5005,55.5484,55.4141,55.4621,68800.0
2014-04-28 09:30:00,58.09,58.14,57.54,57.61,98300.0,55.7211,55.7691,55.1935,55.2607,98300.0
2014-04-28 10:00:00,57.68,58.08,57.66,58.0,39500.0,55.3278,55.7115,55.3086,55.6348,39500.0
2014-04-28 10:30:00,58.02,58.1,57.75,57.8,19600.0,55.6539,55.7307,55.395,55.4429,19600.0
2014-04-28 11:00:00,57.78,57.79,57.6,57.61,55600.0,55.4237,55.4333,55.2511,55.2607,55600.0
2014-04-28 11:30:00,57.6,57.79,57.55,57.61,62000.0,55.2511,55.4333,55.2031,55.2607,62000.0
2014-04-28 12:00:00,57.6,57.63,57.28,57.33,47000.0,55.2511,55.2799,54.9441,54.9921,47000.0
2014-04-28 12:30:00,57.34,57.44,57.3,57.37,24600.0,55.0017,55.0976,54.9633,55.0305,24600.0
2014-04-28 13:00:00,57.36,57.37,56.96,56.96,50500.0,55.0209,55.0305,54.6372,54.6372,50500.0
2014-04-28 13:30:00,56.96,57.05,56.85,56.97,65000.0,54.6372,54.7235,54.5317,54.6468,65000.0
2014-04-28 14:00:00,56.98,57.27,56.93,57.25,24500.0,54.6564,54.9345,54.6084,54.9153,24500.0
2014-04-28 14:30:00,57.28,57.59,57.27,57.42,110100.0,54.9441,55.2415,54.9345,55.0784,110100.0
2014-04-28 15:00:00,57.41,57.83,57.4,57.81,63000.0,55.0688,55.4717,55.0592,55.4525,63000.0
2014-04-28 15:30:00,57.81,57.94,57.61,57.65,127500.0,55.4525,55.5772,55.2607,55.299,127500.0
2014-04-29 09:30:00,57.69,58.02,57.31,57.31,24500.0,55.3374,55.6539,54.9729,54.9729,24500.0
2014-04-29 10:00:00,57.43,57.63,57.41,57.45,39300.0,55.088,55.2799,55.0688,55.1072,39300.0
2014-04-29 10:30:00,57.43,57.83,57.41,57.7,22600.0,55.088,55.4717,55.0688,55.347,22600.0
2014-04-29 11:00:00,57.7,57.81,57.63,57.77,17000.0,55.347,55.4525,55.2799,55.4141,17000.0
2014-04-29 11:30:00,57.77,57.81,57.72,57.74,9600.0,55.4141,55.4525,55.3662,55.3854,9600.0
2014-04-29 12:00:00,57.77,57.86,57.74,57.78,9900.0,55.4141,55.5005,55.3854,55.4237,9900.0
2014-04-29 12:30:00,57.81,57.9,57.81,57.87,17600.0,55.4525,55.5388,55.4525,55.5101,17600.0
2014-04-29 13:00:00,57.87,57.96,57.78,57.83,15800.0,55.5101,55.5964,55.4237,55.4717,15800.0
2014-04-29 13:30:00,57.82,58.13,57.78,58.0,31000.0,55.4621,55.7595,55.4237,55.6348,31000.0
2014-04-29 14:00:00,58.0,58.1,57.89,57.89,19900.0,55.6348,55.7307,55.5292,55.5292,19900.0
2014-04-29 14:30:00,57.88,58.05,57.88,58.03,26800.0,55.5197,55.6827,55.5197,55.6635,26800.0
2014-04-29 15:00:00,58.04,58.15,57.95,57.95,40500.0,55.6731,55.7786,55.5868,55.5868,40500.0
2014-04-29 15:30:00,57.95,57.99,57.84,57.85,93500.0,55.5868,55.6252,55.4813,55.4909,93500.0
2014-04-30 09:30:00,60.0,61.19,58.38,60.11,136300.0,57.5532,58.6947,55.9993,57.6587,136300.0
2014-04-30 10:00:00,59.98,60.38,59.64,60.07,88700.0,57.534,57.9177,57.2079,57.6203,88700.0
2014-04-30 10:30:00,60.07,60.36,59.8,60.14,62300.0,57.6203,57.8985,57.3614,57.6875,62300.0
2014-04-30 11:00:00,60.11,60.25,59.91,60.07,69700.0,57.6587,57.793,57.4669,57.6203,69700.0
2014-04-30 11:30:00,60.08,60.25,60.08,60.24,85100.0,57.6299,57.793,57.6299,57.7834,85100.0
2014-04-30 12:00:00,60.24,60.36,59.72,59.73,81300.0,57.7834,57.8985,57.2846,57.2942,81300.0
2014-04-30 12:30:00,59.68,59.86,59.61,59.8,49500.0,57.2463,57.4189,57.1791,57.3614,49500.0
2014-04-30 13:00:00,59.8,59.87,59.64,59.68,63100.0,57.3614,57.4285,57.2079,57.2463,63100.0
2014-04-30 13:30:00,59.69,59.76,59.63,59.71,51800.0,57.2558,57.323,57.1983,57.275,51800.0
2014-04-30 14:00:00,59.7,60.19,59.62,60.06,53400.0,57.2654,57.7355,57.1887,57.6108,53400.0
2014-04-30 14:30:00,60.07,60.24,59.98,60.07,79700.0,57.6203,57.7834,57.534,57.6203,79700.0
2014-04-30 15:00:00,60.08,60.14,59.9,60.08,154000.0,57.6299,57.6875,57.4573,57.6299,154000.0
2014-04-30 15:30:00,60.09,60.15,59.98,60.09,276500.0,57.6395,57.6971,57.534,57.6395,276500.0
2014-05-01 09:30:00,59.96,60.11,59.66,60.1,42100.0,57.5148,57.6587,57.2271,57.6491,42100.0
2014-05-01 10:00:00,60.09,60.1,59.84,60.09,81200.0,57.6395,57.6491,57.3997,57.6395,81200.0
2014-05-01 10:30:00,60.1,60.43,60.08,60.42,78000.0,57.6491,57.9657,57.6299,57.9561,78000.0
2014-05-01 11:00:00,60.4,60.46,60.14,60.34,57700.0,57.9369,57.9944,57.6875,57.8793,57700.0
2014-05-01 11:30:00,60.32,60.38,60.3,60.33,41700.0,57.8602,57.9177,57.841,57.8697,41700.0
2014-05-01 12:00:00,60.3,60.38,60.16,60.2,31100.0,57.841,57.9177,57.7067,57.745,31100.0
2014-05-01 12:30:00,60.19,60.21,60.04,60.16,29700.0,57.7355,57.7546,57.5916,57.7067,29700.0
2014-05-01 13:00:00,60.15,60.21,60.04,60.07,18000.0,57.6971,57.7546,57.5916,57.6203,18000.0
2014-05-01 13:30:00,60.08,60.13,59.9,59.91,57900.0,57.6299,57.6779,57.4573,57.4669,57900.0
2014-05-01 14:00:00,59.91,60.14,59.9,60.14,22200.0,57.4669,57.6875,57.4573,57.6875,22200.0
2014-05-01 14:30:00,60.16,60.16,59.92,59.95,32600.0,57.7067,57.7067,57.4765,57.5052,32600.0
2014-05-01 15:00:00,59.95,60.11,59.85,60.0,55000.0,57.5052,57.6587,57.4093,57.5532,55000.0
2014-05-01 15:30:00,60.02,60.05,59.89,59.9,179900.0,57.5724,57.6012,57.4477,57.4573,179900.0
2014-05-02 09:30:00,60.43,60.43,59.81,59.95,42100.0,57.9657,57.9657,57.371,57.5052,42100.0
2014-05-02 10:00:00,60.0,60.1,59.85,59.85,26000.0,57.5532,57.6491,57.4093,57.4093,26000.0
2014-05-02 10:30:00,59.83,59.99,59.64,59.81,31600.0,57.3901,57.5436,57.2079,57.371,31600.0
2014-05-02 11:00:00,59.81,60.0,59.8,59.88,25100.0,57.371,57.5532,57.3614,57.4381,25100.0
2014-05-02 11:30:00,59.91,60.01,59.9,59.93,22500.0,57.4669,57.5628,57.4573,57.4861,22500.0
2014-05-02 12:00:00,59.92,59.95,59.83,59.85,18700.0,57.4765,57.5052,57.3901,57.4093,18700.0
2014-05-02 12:30:00,59.88,59.96,59.84,59.95,41900.0,57.4381,57.5148,57.3997,57.5052,41900.0
2014-05-02 13:00:00,59.95,60.0,59.89,59.92,23500.0,57.5052,57.5532,57.4477,57.4765,23500.0
2014-05-02 13:30:00,59.92,59.95,59.82,59.87,18700.0,57.4765,57.5052,57.3805,57.4285,18700.0
2014-05-02 14:00:00,59.89,60.03,59.82,59.96,34700.0,57.4477,57.582,57.3805,57.5148,34700.0
2014-05-02 14:30:00,59.96,60.17,59.94,60.17,45200.0,57.5148,57.7163,57.4957,57.7163,45200.0
2014-05-02 15:00:00,60.15,60.25,60.09,60.09,40600.0,57.6971,57.793,57.6395,57.6395,40600.0
2014-05-02 15:30:00,60.09,60.09,59.73,59.73,82500.0,57.6395,57.6395,57.2942,57.2942,82500.0
2014-05-05 09:30:00,59.34,59.61,59.1,59.49,38900.0,56.9201,57.1791,56.6899,57.064,38900.0
2014-05-05 10:00:00,59.49,59.75,59.39,59.57,24500.0,57.064,57.3134,56.9681,57.1407,24500.0
2014-05-05 10:30:00,59.55,59.9,59.55,59.8,13300.0,57.1216,57.4573,57.1216,57.3614,13300.0
2014-05-05 11:00:00,59.79,59.87,59.7,59.82,15400.0,57.3518,57.4285,57.2654,57.3805,15400.0
2014-05-05 11:30:00,59.85,59.93,59.77,59.86,18000.0,57.4093,57.4861,57.3326,57.4189,18000.0
2014-05-05 12:00:00,59.87,59.93,59.79,59.9,9700.0,57.4285,57.4861,57.3518,57.4573,9700.0
2014-05-05 12:30:00,59.92,60.13,59.92,60.11,23000.0,57.4765,57.6779,57.4765,57.6587,23000.0
2014-05-05 13:00:00,60.08,60.12,59.98,60.07,19800.0,57.6299,57.6683,57.534,57.6203,19800.0
2014-05-05 13:30:00,60.07,60.31,59.99,59.99,42200.0,57.6203,57.8506,57.5436,57.5436,42200.0
2014-05-05 14:00:00,60.0,60.1,59.99,60.03,26500.0,57.5532,57.6491,57.5436,57.582,26500.0
2014-05-05 14:30:00,60.01,60.15,59.99,60.11,24700.0,57.5628,57.6971,57.5436,57.6587,24700.0
2014-05-05 15:00:00,60.08,60.08,60.0,60.07,53500.0,57.6299,57.6299,57.5532,57.6203,53500.0
2014-05-05 15:30:00,60.08,60.26,60.05,60.25,96100.0,57.6299,57.8026,57.6012,57.793,96100.0
2014-05-06 09:30:00,60.1,60.33,59.84,60.08,16300.0,57.6491,57.8697,57.3997,57.6299,16300.0
2014-05-06 10:00:00,60.01,60.25,59.88,60.25,17300.0,57.5628,57.793,57.4381,57.793,17300.0
2014-05-06 10:30:00,60.29,60.36,60.07,60.08,10700.0,57.8314,57.8985,57.6203,57.6299,10700.0
2014-05-06 11:00:00,60.03,60.22,60.0,60.13,14400.0,57.582,57.7642,57.5532,57.6779,14400.0
2014-05-06 11:30:00,60.15,60.22,60.08,60.12,6100.0,57.6971,57.7642,57.6299,57.6683,6100.0
2014-05-06 12:00:00,60.14,60.14,60.06,60.08,5600.0,57.6875,57.6875,57.6108,57.6299,5600.0
2014-05-06 12:30:00,60.11,60.2,60.08,60.17,9100.0,57.6587,57.745,57.6299,57.7163,9100.0
2014-05-06 13:00:00,60.17,60.2,60.03,60.04,11200.0,57.7163,57.745,57.582,57.5916,11200.0
2014-05-06 13:30:00,60.04,60.05,59.87,59.95,16800.0,57.5916,57.6012,57.4285,57.5052,16800.0
2014-05-06 14:00:00,59.91,59.99,59.82,59.83,24700.0,57.4669,57.5436,57.3805,57.3901,24700.0
2014-05-06 14:30:00,59.81,59.87,59.76,59.8,14700.0,57.371,57.4285,57.323,57.3614,14700.0
2014-05-06 15:00:00,59.78,59.9,59.7,59.85,23900.0,57.3422,57.4573,57.2654,57.4093,23900.0
2014-05-06 15:30:00,59.85,59.94,59.77,59.86,54400.0,57.4093,57.4957,57.3326,57.4189,54400.0
2014-05-07 09:30:00,59.88,60.03,59.59,59.69,19900.0,57.4381,57.582,57.1599,57.2558,19900.0
2014-05-07 10:00:00,59.69,59.8,59.23,59.33,36400.0,57.2558,57.3614,56.8146,56.9105,36400.0
2014-05-07 10:30:00,59.32,59.59,59.26,59.27,22700.0,56.9009,57.1599,56.8434,56.853,22700.0
2014-05-07 11:00:00,59.28,59.42,59.11,59.21,21200.0,56.8626,56.9969,56.6995,56.7954,21200.0
2014-05-07 11:30:00,59.2,59.73,59.2,59.64,19500.0,56.7858,57.2942,56.7858,57.2079,19500.0
2014-05-07 12:00:00,59.62,59.72,59.56,59.63,50700.0,57.1887,57.2846,57.1311,57.1983,50700.0
2014-05-07 12:30:00,59.63,59.75,59.59,59.6,14300.0,57.1983,57.3134,57.1599,57.1695,14300.0
2014-05-07 13:00:00,59.6,59.74,59.59,59.63,18200.0,57.1695,57.3038,57.1599,57.1983,18200.0
2014-05-07 13:30:00,59.64,59.73,59.5,59.51,18800.0,57.2079,57.2942,57.0736,57.0832,18800.0
2014-05-07 14:00:00,59.49,59.72,59.49,59.66,29900.0,57.064,57.2846,57.064,57.2271,29900.0
2014-05-07 14:30:00,59.67,59.95,59.67,59.91,77100.0,57.2367,57.5052,57.2367,57.4669,77100.0
2014-05-07 15:00:00,59.9,59.91,59.7,59.82,48400.0,57.4573,57.4669,57.2654,57.3805,48400.0
2014-05-07 15:30:00,59.8,59.84,59.7,59.73,116300.0,57.3614,57.3997,57.2654,57.2942,116300.0
2014-05-08 09:30:00,59.54,59.95,59.19,59.86,16500.0,57.112,57.5052,56.7762,57.4189,16500.0
2014-05-08 10:00:00,59.92,59.98,59.82,59.82,13500.0,57.4765,57.534,57.3805,57.3805,13500.0
2014-05-08 10:30:00,59.81,59.84,59.66,59.74,13700.0,57.371,57.3997,57.2271,57.3038,13700.0
2014-05-08 11:00:00,59.73,60.27,59.73,60.27,44100.0,57.2942,57.8122,57.2942,57.8122,44100.0
2014-05-08 11:30:00,60.27,60.4,60.27,60.37,28200.0,57.8122,57.9369,57.8122,57.9081,28200.0
2014-05-08 12:00:00,60.37,60.57,60.36,60.57,26500.0,57.9081,58.1,57.8985,58.1,26500.0
2014-05-08 12:30:00,60.55,60.59,60.49,60.59,21400.0,58.0808,58.1191,58.0232,58.1191,21400.0
2014-05-08 13:00:00,60.58,60.62,60.5,60.57,29400.0,58.1096,58.1479,58.0328,58.1,29400.0
2014-05-08 13:30:00,60.56,60.67,60.51,60.65,36400.0,58.0904,58.1959,58.0424,58.1767,36400.0
2014-05-08 14:00:00,60.66,60.66,60.31,60.38,50300.0,58.1863,58.1863,57.8506,57.9177,50300.0
2014-05-08 14:30:00,60.36,60.36,60.12,60.15,41900.0,57.8985,57.8985,57.6683,57.6971,41900.0
2014-05-08 15:00:00,60.13,60.19,60.12,60.16,66300.0,57.6779,57.7355,57.6683,57.7067,66300.0
2014-05-08 15:30:00,60.16,60.23,60.07,60.21,87500.0,57.7067,57.7738,57.6203,57.7546,87500.0
2014-05-09 09:30:00,60.31,60.61,59.94,60.44,34000.0,57.8506,58.1383,57.4957,57.9753,34000.0
2014-05-09 10:00:00,60.44,60.71,60.34,60.64,30000.0,57.9753,58.2343,57.8793,58.1671,30000.0
2014-05-09 10:30:00,60.63,60.73,60.57,60.69,27200.0,58.1575,58.2534,58.1,58.2151,27200.0
2014-05-09 11:00:00,60.66,60.72,60.5,60.53,25000.0,58.1863,58.2438,58.0328,58.0616,25000.0
2014-05-09 11:30:00,60.55,60.72,60.52,60.66,33000.0,58.0808,58.2438,58.052,58.1863,33000.0
2014-05-09 12:00:00,60.66,60.73,60.58,60.68,28500.0,58.1863,58.2534,58.1096,58.2055,28500.0
2014-05-09 12:30:00,60.68,60.97,60.67,60.86,28300.0,58.2055,58.4836,58.1959,58.3781,28300.0
2014-05-09 13:00:00,60.88,60.94,60.72,60.75,18600.0,58.3973,58.4549,58.2438,58.2726,18600.0
2014-05-09 13:30:00,60.75,60.77,60.62,60.65,19400.0,58.2726,58.2918,58.1479,58.1767,19400.0
2014-05-09 14:00:00,60.62,60.65,60.47,60.63,27900.0,58.1479,58.1767,58.004,58.1575,27900.0
2014-05-09 14:30:00,60.64,60.67,60.42,60.53,27700.0,58.1671,58.1959,57.9561,58.0616,27700.0
2014-05-09 15:00:00,60.51,60.63,60.51,60.58,26000.0,58.0424,58.1575,58.0424,58.1096,26000.0
2014-05-09 15:30:00,60.57,60.62,60.5,60.53,46900.0,58.1,58.1479,58.0328,58.0616,46900.0
2014-05-12 09:30:00,60.73,61.19,60.37,61.19,20800.0,58.2534,58.6947,57.9081,58.6947,20800.0
2014-05-12 10:00:00,61.2,61.31,61.06,61.27,23200.0,58.7043,58.8098,58.57,58.7714,23200.0
2014-05-12 10:30:00,61.25,61.4,61.17,61.22,15500.0,58.7522,58.8961,58.6755,58.7235,15500.0
2014-05-12 11:00:00,61.22,61.37,61.16,61.22,23600.0,58.7235,58.8673,58.6659,58.7235,23600.0
2014-05-12 11:30:00,61.22,61.33,61.2,61.28,20800.0,58.7235,58.829,58.7043,58.781,20800.0
2014-05-12 12:00:00,61.27,61.51,61.27,61.44,20100.0,58.7714,59.0016,58.7714,58.9345,20100.0
2014-05-12 12:30:00,61.44,61.44,61.24,61.28,16200.0,58.9345,58.9345,58.7426,58.781,16200.0
2014-05-12 13:00:00,61.25,61.27,61.1,61.15,31900.0,58.7522,58.7714,58.6083,58.6563,31900.0
2014-05-12 13:30:00,61.17,61.32,61.17,61.3,22900.0,58.6755,58.8194,58.6755,58.8002,22900.0
2014-05-12 14:00:00,61.29,61.49,61.23,61.35,31800.0,58.7906,58.9824,58.733,58.8482,31800.0
2014-05-12 14:30:00,61.36,61.6,61.36,61.6,33100.0,58.8577,59.088,58.8577,59.088,33100.0
2014-05-12 15:00:00,61.61,61.68,61.51,61.6,51800.0,59.0975,59.1647,59.0016,59.088,51800.0
2014-05-12 15:30:00,61.59,61.6,61.44,61.45,63100.0,59.0784,59.088,58.9345,58.9441,63100.0
2014-05-13 09:30:00,61.65,61.65,60.86,61.0,28600.0,59.1359,59.1359,58.3781,58.5124,28600.0
2014-05-13 10:00:00,61.0,61.19,60.92,61.01,25600.0,58.5124,58.6947,58.4357,58.522,25600.0
2014-05-13 10:30:00,61.01,61.02,60.81,60.83,26200.0,58.522,58.5316,58.3302,58.3494,26200.0
2014-05-13 11:00:00,60.89,60.96,60.71,60.81,40200.0,58.4069,58.4741,58.2343,58.3302,40200.0
2014-05-13 11:30:00,60.84,60.9,60.78,60.8,22300.0,58.3589,58.4165,58.3014,58.3206,22300.0
2014-05-13 12:00:00,60.78,60.87,60.74,60.74,13000.0,58.3014,58.3877,58.263,58.263,13000.0
2014-05-13 12:30:00,60.74,60.79,60.65,60.77,9400.0,58.263,58.311,58.1767,58.2918,9400.0
2014-05-13 13:00:00,60.76,60.99,60.76,60.97,19800.0,58.2822,58.5028,58.2822,58.4836,19800.0
2014-05-13 13:30:00,60.97,61.05,60.86,60.91,9700.0,58.4836,58.5604,58.3781,58.4261,9700.0
2014-05-13 14:00:00,60.96,61.12,60.93,61.09,25000.0,58.4741,58.6275,58.4453,58.5988,25000.0
2014-05-13 14:30:00,61.1,61.22,61.09,61.1,11900.0,58.6083,58.7235,58.5988,58.6083,11900.0
2014-05-13 15:00:00,61.09,61.09,60.83,60.86,40600.0,58.5988,58.5988,58.3494,58.3781,40600.0
2014-05-13 15:30:00,60.87,60.94,60.73,60.84,40200.0,58.3877,58.4549,58.2534,58.3589,40200.0
2014-05-14 09:30:00,60.54,61.29,60.54,61.03,41300.0,58.0712,58.7906,58.0712,58.5412,41300.0
2014-05-14 10:00:00,61.02,61.12,60.78,60.98,22200.0,58.5316,58.6275,58.3014,58.4932,22200.0
2014-05-14 10:30:00,60.98,61.23,60.98,61.08,17600.0,58.4932,58.733,58.4932,58.5892,17600.0
2014-05-14 11:00:00,61.08,61.12,60.98,60.98,11400.0,58.5892,58.6275,58.4932,58.4932,11400.0
2014-05-14 11:30:00,61.01,61.1,60.94,61.01,23000.0,58.522,58.6083,58.4549,58.522,23000.0
2014-05-14 12:00:00,61.03,61.15,61.03,61.05,13500.0,58.5412,58.6563,58.5412,58.5604,13500.0
2014-05-14 12:30:00,61.05,61.05,60.97,61.0,12000.0,58.5604,58.5604,58.4836,58.5124,12000.0
2014-05-14 13:00:00,61.0,61.08,60.98,61.0,9900.0,58.5124,58.5892,58.4932,58.5124,9900.0
2014-05-14 13:30:00,60.99,61.02,60.96,61.01,8700.0,58.5028,58.5316,58.4741,58.522,8700.0
2014-05-14 14:00:00,61.03,61.1,61.0,61.03,13100.0,58.5412,58.6083,58.5124,58.5412,13100.0
2014-05-14 14:30:00,61.04,61.09,60.91,61.01,26100.0,58.5508,58.5988,58.4261,58.522,26100.0
2014-05-14 15:00:00,60.99,61.02,60.91,60.91,27200.0,58.5028,58.5316,58.4261,58.4261,27200.0
2014-05-14 15:30:00,60.91,60.91,60.73,60.91,58600.0,58.4261,58.4261,58.2534,58.4261,58600.0
2014-05-15 09:30:00,60.86,60.86,60.06,60.13,28400.0,58.3781,58.3781,57.6108,57.6779,28400.0
2014-05-15 10:00:00,60.07,60.09,59.68,59.81,35700.0,57.6203,57.6395,57.2463,57.371,35700.0
2014-05-15 10:30:00,59.88,59.91,59.68,59.71,33000.0,57.4381,57.4669,57.2463,57.275,33000.0
2014-05-15 11:00:00,59.72,59.77,59.48,59.51,27000.0,57.2846,57.3326,57.0544,57.0832,27000.0
2014-05-15 11:30:00,59.5,59.62,59.49,59.57,34500.0,57.0736,57.1887,57.064,57.1407,34500.0
2014-05-15 12:00:00,59.55,59.65,59.55,59.65,18500.0,57.1216,57.2175,57.1216,57.2175,18500.0
2014-05-15 12:30:00,59.63,59.78,59.63,59.77,17600.0,57.1983,57.3422,57.1983,57.3326,17600.0
2014-05-15 13:00:00,59.8,59.89,59.69,59.88,17500.0,57.3614,57.4477,57.2558,57.4381,17500.0
2014-05-15 13:30:00,59.9,60.13,59.89,60.11,18600.0,57.4573,57.6779,57.4477,57.6587,18600.0
2014-05-15 14:00:00,60.13,60.33,60.13,60.31,38700.0,57.6779,57.8697,57.6779,57.8506,38700.0
2014-05-15 14:30:00,60.31,60.39,60.25,60.32,19500.0,57.8506,57.9273,57.793,57.8602,19500.0
2014-05-15 15:00:00,60.32,60.35,60.1,60.22,51000.0,57.8602,57.8889,57.6491,57.7642,51000.0
2014-05-15 15:30:00,60.22,60.49,60.21,60.25,100900.0,57.7642,58.0232,57.7546,57.793,100900.0
2014-05-16 09:30:00,60.26,60.26,59.78,60.04,77400.0,57.8026,57.8026,57.3422,57.5916,77400.0
2014-05-16 10:00:00,60.09,60.13,59.79,60.03,32800.0,57.6395,57.6779,57.3518,57.582,32800.0
2014-05-16 10:30:00,60.03,60.23,60.02,60.13,15700.0,57.582,57.7738,57.5724,57.6779,15700.0
2014-05-16 11:00:00,60.11,60.26,60.11,60.22,8300.0,57.6587,57.8026,57.6587,57.7642,8300.0
2014-05-16 11:30:00,60.21,60.25,60.13,60.18,13400.0,57.7546,57.793,57.6779,57.7259,13400.0
2014-05-16 12:00:00,60.19,60.31,60.18,60.27,7900.0,57.7355,57.8506,57.7259,57.8122,7900.0
2014-05-16 12:30:00,60.26,60.32,60.19,60.23,14300.0,57.8026,57.8602,57.7355,57.7738,14300.0
2014-05-16 13:00:00,60.23,60.34,60.19,60.21,12600.0,57.7738,57.8793,57.7355,57.7546,12600.0
2014-05-16 13:30:00,60.22,60.37,60.22,60.37,14800.0,57.7642,57.9081,57.7642,57.9081,14800.0
2014-05-16 14:00:00,60.37,60.48,60.32,60.47,18700.0,57.9081,58.0136,57.8602,58.004,18700.0
2014-05-16 14:30:00,60.45,60.71,60.44,60.69,24100.0,57.9849,58.2343,57.9753,58.2151,24100.0
2014-05-16 15:00:00,60.69,60.88,60.67,60.88,40600.0,58.2151,58.3973,58.1959,58.3973,40600.0
2014-05-16 15:30:00,60.88,60.98,60.85,60.94,86300.0,58.3973,58.4932,58.3685,58.4549,86300.0
2014-05-19 09:30:00,60.68,61.22,60.62,61.15,41400.0,58.2055,58.7235,58.1479,58.6563,41400.0
2014-05-19 10:00:00,61.17,61.4,61.12,61.4,40200.0,58.6755,58.8961,58.6275,58.8961,40200.0
2014-05-19 10:30:00,61.42,61.43,61.32,61.34,17700.0,58.9153,58.9249,58.8194,58.8386,17700.0
2014-05-19 11:00:00,61.33,61.52,61.25,61.44,22800.0,58.829,59.0112,58.7522,58.9345,22800.0
2014-05-19 11:30:00,61.44,61.49,61.38,61.45,18900.0,58.9345,58.9824,58.8769,58.9441,18900.0
2014-05-19 12:00:00,61.44,61.56,61.4,61.4,23000.0,58.9345,59.0496,58.8961,58.8961,23000.0
2014-05-19 12:30:00,61.4,61.4,61.12,61.29,28300.0,58.8961,58.8961,58.6275,58.7906,28300.0
2014-05-19 13:00:00,61.26,61.34,61.23,61.23,14000.0,58.7618,58.8386,58.733,58.733,14000.0
2014-05-19 13:30:00,61.22,61.29,61.15,61.25,17500.0,58.7235,58.7906,58.6563,58.7522,17500.0
2014-05-19 14:00:00,61.27,61.4,61.26,61.4,25100.0,58.7714,58.8961,58.7618,58.8961,25100.0
2014-05-19 14:30:00,61.41,61.41,61.15,61.24,29100.0,58.9057,58.9057,58.6563,58.7426,29100.0
2014-05-19 15:00:00,61.24,61.28,61.17,61.28,37600.0,58.7426,58.781,58.6755,58.781,37600.0
2014-05-19 15:30:00,61.28,61.31,61.15,61.16,79800.0,58.781,58.8098,58.6563,58.6659,79800.0
2014-05-20 09:30:00,61.25,61.48,60.75,60.81,35300.0,58.7522,58.9729,58.2726,58.3302,35300.0
2014-05-20 10:00:00,60.8,61.0,60.76,60.86,23700.0,58.3206,58.5124,58.2822,58.3781,23700.0
2014-05-20 10:30:00,60.88,60.99,60.84,60.96,27400.0,58.3973,58.5028,58.3589,58.4741,27400.0
2014-05-20 11:00:00,60.95,60.95,60.8,60.89,22200.0,58.4645,58.4645,58.3206,58.4069,22200.0
2014-05-20 11:30:00,60.87,60.95,60.85,60.91,17700.0,58.3877,58.4645,58.3685,58.4261,17700.0
2014-05-20 12:00:00,60.89,60.89,60.73,60.74,49300.0,58.4069,58.4069,58.2534,58.263,49300.0
2014-05-20 12:30:00,60.75,60.81,60.73,60.75,18000.0,58.2726,58.3302,58.2534,58.2726,18000.0
2014-05-20 13:00:00,60.75,60.79,60.62,60.74,30900.0,58.2726,58.311,58.1479,58.263,30900.0
2014-05-20 13:30:00,60.74,60.74,60.52,60.55,33200.0,58.263,58.263,58.052,58.0808,33200.0
2014-05-20 14:00:00,60.54,60.72,60.54,60.64,40500.0,58.0712,58.2438,58.0712,58.1671,40500.0
2014-05-20 14:30:00,60.64,60.78,60.54,60.77,78300.0,58.1671,58.3014,58.0712,58.2918,78300.0
2014-05-20 15:00:00,60.77,60.86,60.76,60.76,38400.0,58.2918,58.3781,58.2822,58.2822,38400.0
2014-05-20 15:30:00,60.76,60.88,60.72,60.74,75500.0,58.2822,58.3973,58.2438,58.263,75500.0
2014-05-21 09:30:00,60.83,61.13,60.62,60.98,18900.0,58.3494,58.6371,58.1479,58.4932,18900.0
2014-05-21 10:00:00,60.97,61.02,60.79,60.91,34100.0,58.4836,58.5316,58.311,58.4261,34100.0
2014-05-21 10:30:00,60.93,61.0,60.87,60.9,21900.0,58.4453,58.5124,58.3877,58.4165,21900.0
2014-05-21 11:00:00,60.91,61.01,60.78,60.78,39600.0,58.4261,58.522,58.3014,58.3014,39600.0
2014-05-21 11:30:00,60.79,61.02,60.78,61.02,48000.0,58.311,58.5316,58.3014,58.5316,48000.0
2014-05-21 12:00:00,61.02,61.04,60.89,61.0,26100.0,58.5316,58.5508,58.4069,58.5124,26100.0
2014-05-21 12:30:00,60.98,61.02,60.91,61.01,23800.0,58.4932,58.5316,58.4261,58.522,23800.0
2014-05-21 13:00:00,61.02,61.09,61.0,61.05,18700.0,58.5316,58.5988,58.5124,58.5604,18700.0
2014-05-21 13:30:00,61.05,61.07,61.0,61.02,9200.0,58.5604,58.5796,58.5124,58.5316,9200.0
2014-05-21 14:00:00,61.02,61.14,60.95,61.04,27300.0,58.5316,58.6467,58.4645,58.5508,27300.0
2014-05-21 14:30:00,61.03,61.11,60.99,61.0,28000.0,58.5412,58.6179,58.5028,58.5124,28000.0
2014-05-21 15:00:00,61.0,61.26,60.98,61.26,31300.0,58.5124,58.7618,58.4932,58.7618,31300.0
2014-05-21 15:30:00,61.26,61.28,60.97,60.98,67600.0,58.7618,58.781,58.4836,58.4932,67600.0
2014-05-22 09:30:00,60.89,61.12,60.55,60.93,14300.0,58.4069,58.6275,58.0808,58.4453,14300.0
2014-05-22 10:00:00,60.9,60.94,60.61,60.82,16000.0,58.4165,58.4549,58.1383,58.3398,16000.0
2014-05-22 10:30:00,60.82,60.96,60.79,60.93,23300.0,58.3398,58.4741,58.311,58.4453,23300.0
2014-05-22 11:00:00,60.94,61.0,60.64,60.77,27200.0,58.4549,58.5124,58.1671,58.2918,27200.0
2014-05-22 11:30:00,60.8,61.0,60.76,60.99,17000.0,58.3206,58.5124,58.2822,58.5028,17000.0
2014-05-22 12:00:00,60.98,61.05,60.93,61.0,22500.0,58.4932,58.5604,58.4453,58.5124,22500.0
2014-05-22 12:30:00,60.98,61.02,60.94,60.97,11000.0,58.4932,58.5316,58.4549,58.4836,11000.0
2014-05-22 13:00:00,60.97,61.1,60.96,61.1,11900.0,58.4836,58.6083,58.4741,58.6083,11900.0
2014-05-22 13:30:00,61.1,61.25,61.08,61.23,64900.0,58.6083,58.7522,58.5892,58.733,64900.0
2014-05-22 14:00:00,61.24,61.32,61.01,61.03,89500.0,58.7426,58.8194,58.522,58.5412,89500.0
2014-05-22 14:30:00,61.02,61.02,60.67,60.74,69600.0,58.5316,58.5316,58.1959,58.263,69600.0
2014-05-22 15:00:00,60.76,60.86,60.67,60.73,70800.0,58.2822,58.3781,58.1959,58.2534,70800.0
2014-05-22 15:30:00,60.73,60.74,60.63,60.63,90500.0,58.2534,58.263,58.1575,58.1575,90500.0
2014-05-23 09:30:00,60.89,60.94,60.66,60.8,26200.0,58.4069,58.4549,58.1863,58.3206,26200.0
2014-05-23 10:00:00,60.77,60.82,60.61,60.82,16800.0,58.2918,58.3398,58.1383,58.3398,16800.0
2014-05-23 10:30:00,60.82,60.86,60.76,60.78,21400.0,58.3398,58.3781,58.2822,58.3014,21400.0
2014-05-23 11:00:00,60.78,60.78,60.64,60.68,26500.0,58.3014,58.3014,58.1671,58.2055,26500.0
2014-05-23 11:30:00,60.68,60.82,60.68,60.81,16300.0,58.2055,58.3398,58.2055,58.3302,16300.0
2014-05-23 12:00:00,60.82,60.84,60.65,60.7,20800.0,58.3398,58.3589,58.1767,58.2247,20800.0
2014-05-23 12:30:00,60.7,60.79,60.7,60.75,17100.0,58.2247,58.311,58.2247,58.2726,17100.0
2014-05-23 13:00:00,60.75,60.75,60.54,60.58,20300.0,58.2726,58.2726,58.0712,58.1096,20300.0
2014-05-23 13:30:00,60.59,60.84,60.58,60.84,30900.0,58.1191,58.3589,58.1096,58.3589,30900.0
2014-05-23 14:00:00,60.85,60.98,60.85,60.95,35500.0,58.3685,58.4932,58.3685,58.4645,35500.0
2014-05-23 14:30:00,60.94,61.01,60.85,61.01,32800.0,58.4549,58.522,58.3685,58.522,32800.0
2014-05-23 15:00:00,61.0,61.03,60.97,61.03,23100.0,58.5124,58.5412,58.4836,58.5412,23100.0
2014-05-23 15:30:00,61.03,61.03,60.88,60.95,66800.0,58.5412,58.5412,58.3973,58.4645,66800.0
2014-05-27 09:30:00,61.03,61.11,60.72,60.78,32200.0,58.5412,58.6179,58.2438,58.3014,32200.0
2014-05-27 10:00:00,60.79,61.01,60.79,60.96,24900.0,58.311,58.522,58.311,58.4741,24900.0
2014-05-27 10:30:00,60.93,61.08,60.93,61.0,20700.0,58.4453,58.5892,58.4453,58.5124,20700.0
2014-05-27 11:00:00,61.01,61.02,60.77,60.84,12600.0,58.522,58.5316,58.2918,58.3589,12600.0
2014-05-27 11:30:00,60.85,60.85,60.66,60.83,13600.0,58.3685,58.3685,58.1863,58.3494,13600.0
2014-05-27 12:00:00,60.82,60.97,60.78,60.79,12100.0,58.3398,58.4836,58.3014,58.311,12100.0
2014-05-27 12:30:00,60.8,60.92,60.8,60.91,10000.0,58.3206,58.4357,58.3206,58.4261,10000.0
2014-05-27 13:00:00,60.93,60.95,60.88,60.88,11000.0,58.4453,58.4645,58.3973,58.3973,11000.0
2014-05-27 13:30:00,60.88,60.96,60.78,60.94,8200.0,58.3973,58.4741,58.3014,58.4549,8200.0
2014-05-27 14:00:00,60.96,60.96,60.79,60.88,15200.0,58.4741,58.4741,58.311,58.3973,15200.0
2014-05-27 14:30:00,60.87,60.94,60.84,60.91,13800.0,58.3877,58.4549,58.3589,58.4261,13800.0
2014-05-27 15:00:00,60.91,60.98,60.91,60.93,19200.0,58.4261,58.4932,58.4261,58.4453,19200.0
2014-05-27 15:30:00,60.93,61.14,60.83,61.13,152800.0,58.4453,58.6467,58.3494,58.6371,152800.0
2014-05-28 09:30:00,61.25,61.25,60.84,60.96,22000.0,58.7522,58.7522,58.3589,58.4741,22000.0
2014-05-28 10:00:00,60.98,61.12,60.87,61.12,31500.0,58.4932,58.6275,58.3877,58.6275,31500.0
2014-05-28 10:30:00,61.12,61.15,61.02,61.14,29700.0,58.6275,58.6563,58.5316,58.6467,29700.0
2014-05-28 11:00:00,61.11,61.2,61.06,61.07,32900.0,58.6179,58.7043,58.57,58.5796,32900.0
2014-05-28 11:30:00,61.06,61.1,60.91,61.0,17900.0,58.57,58.6083,58.4261,58.5124,17900.0
2014-05-28 12:00:00,61.0,61.01,60.87,60.89,15100.0,58.5124,58.522,58.3877,58.4069,15100.0
2014-05-28 12:30:00,60.9,60.92,60.86,60.87,15900.0,58.4165,58.4357,58.3781,58.3877,15900.0
2014-05-28 13:00:00,60.86,60.91,60.84,60.84,13700.0,58.3781,58.4261,58.3589,58.3589,13700.0
2014-05-28 13:30:00,60.84,60.9,60.76,60.9,20500.0,58.3589,58.4165,58.2822,58.4165,20500.0
2014-05-28 14:00:00,60.89,60.91,60.8,60.89,15600.0,58.4069,58.4261,58.3206,58.4069,15600.0
2014-05-28 14:30:00,60.88,60.91,60.81,60.84,21800.0,58.3973,58.4261,58.3302,58.3589,21800.0
2014-05-28 15:00:00,60.85,60.9,60.77,60.77,21200.0,58.3685,58.4165,58.2918,58.2918,21200.0
2014-05-28 15:30:00,60.77,60.78,60.53,60.56,87100.0,58.2918,58.3014,58.0616,58.0904,87100.0
2014-05-29 09:30:00,60.55,61.02,60.5,60.83,29700.0,58.0808,58.5316,58.0328,58.3494,29700.0
2014-05-29 10:00:00,60.82,60.82,60.49,60.61,20100.0,58.3398,58.3398,58.0232,58.1383,20100.0
2014-05-29 10:30:00,60.61,60.74,60.6,60.68,13600.0,58.1383,58.263,58.1287,58.2055,13600.0
2014-05-29 11:00:00,60.68,60.71,60.6,60.61,18500.0,58.2055,58.2343,58.1287,58.1383,18500.0
2014-05-29 11:30:00,60.6,60.66,60.57,60.63,19500.0,58.1287,58.1863,58.1,58.1575,19500.0
2014-05-29 12:00:00,60.62,60.7,60.54,60.58,9600.0,58.1479,58.2247,58.0712,58.1096,9600.0
2014-05-29 12:30:00,60.59,60.71,60.53,60.71,7300.0,58.1191,58.2343,58.0616,58.2343,7300.0
2014-05-29 13:00:00,60.69,60.7,60.59,60.63,14000.0,58.2151,58.2247,58.1191,58.1575,14000.0
2014-05-29 13:30:00,60.62,60.65,60.59,60.62,7800.0,58.1479,58.1767,58.1191,58.1479,7800.0
2014-05-29 14:00:00,60.61,60.71,60.58,60.66,14600.0,58.1383,58.2343,58.1096,58.1863,14600.0
2014-05-29 14:30:00,60.65,60.79,60.65,60.77,14500.0,58.1767,58.311,58.1767,58.2918,14500.0
2014-05-29 15:00:00,60.77,60.79,60.65,60.68,25700.0,58.2918,58.311,58.1767,58.2055,25700.0
2014-05-29 15:30:00,60.67,60.83,60.63,60.81,80900.0,58.1959,58.3494,58.1575,58.3302,80900.0
2014-05-30 09:30:00,61.0,61.0,60.36,60.46,53700.0,58.5124,58.5124,57.8985,57.9944,53700.0
2014-05-30 10:00:00,60.45,60.46,60.1,60.17,45400.0,57.9849,57.9944,57.6491,57.7163,45400.0
2014-05-30 10:30:00,60.17,60.2,59.93,60.01,47100.0,57.7163,57.745,57.4861,57.5628,47100.0
2014-05-30 11:00:00,60.02,60.11,60.01,60.1,32100.0,57.5724,57.6587,57.5628,57.6491,32100.0
2014-05-30 11:30:00,60.09,60.12,60.02,60.04,30400.0,57.6395,57.6683,57.5724,57.5916,30400.0
2014-05-30 12:00:00,60.04,60.08,59.78,59.78,38700.0,57.5916,57.6299,57.3422,57.3422,38700.0
2014-05-30 12:30:00,59.8,59.82,59.65,59.7,37000.0,57.3614,57.3805,57.2175,57.2654,37000.0
2014-05-30 13:00:00,59.7,59.87,59.67,59.87,33300.0,57.2654,57.4285,57.2367,57.4285,33300.0
2014-05-30 13:30:00,59.87,60.19,59.87,60.13,26800.0,57.4285,57.7355,57.4285,57.6779,26800.0
2014-05-30 14:00:00,60.14,60.3,60.13,60.24,28300.0,57.6875,57.841,57.6779,57.7834,28300.0
2014-05-30 14:30:00,60.24,60.26,60.17,60.19,35500.0,57.7834,57.8026,57.7163,57.7355,35500.0
2014-05-30 15:00:00,60.19,60.27,60.12,60.12,33500.0,57.7355,57.8122,57.6683,57.6683,33500.0
2014-05-30 15:30:00,60.12,60.15,59.19,59.19,612800.0,57.6683,57.6971,56.7762,56.7762,612800.0
2014-06-02 09:30:00,59.31,59.54,59.15,59.43,66000.0,56.8913,57.112,56.7379,57.0064,66000.0
2014-06-02 10:00:00,59.38,59.38,59.11,59.2,56700.0,56.9585,56.9585,56.6995,56.7858,56700.0
2014-06-02 10:30:00,59.22,59.44,59.17,59.44,66200.0,56.805,57.016,56.7571,57.016,66200.0
2014-06-02 11:00:00,59.44,59.6,59.18,59.38,70500.0,57.016,57.1695,56.7666,56.9585,70500.0
2014-06-02 11:30:00,59.4,59.46,59.3,59.33,56900.0,56.9777,57.0352,56.8818,56.9105,56900.0
2014-06-02 12:00:00,59.33,59.51,59.2,59.51,26300.0,56.9105,57.0832,56.7858,57.0832,26300.0
2014-06-02 12:30:00,59.52,59.66,59.51,59.58,20700.0,57.0928,57.2271,57.0832,57.1503,20700.0
2014-06-02 13:00:00,59.57,59.66,59.48,59.66,27100.0,57.1407,57.2271,57.0544,57.2271,27100.0
2014-06-02 13:30:00,59.66,59.67,59.58,59.63,22600.0,57.2271,57.2367,57.1503,57.1983,22600.0
2014-06-02 14:00:00,59.61,59.63,59.51,59.61,32800.0,57.1791,57.1983,57.0832,57.1791,32800.0
2014-06-02 14:30:00,59.62,59.64,59.46,59.47,40000.0,57.1887,57.2079,57.0352,57.0448,40000.0
2014-06-02 15:00:00,59.47,59.69,59.45,59.69,57200.0,57.0448,57.2558,57.0256,57.2558,57200.0
2014-06-02 15:30:00,59.68,59.69,59.53,59.59,140700.0,57.2463,57.2558,57.1024,57.1599,140700.0
2014-06-03 09:30:00,59.48,59.84,59.45,59.66,19500.0,57.0544,57.3997,57.0256,57.2271,19500.0
2014-06-03 10:00:00,59.73,59.81,59.53,59.58,27500.0,57.2942,57.371,57.1024,57.1503,27500.0
2014-06-03 10:30:00,59.58,59.67,59.41,59.46,13700.0,57.1503,57.2367,56.9873,57.0352,13700.0
2014-06-03 11:00:00,59.45,59.6,59.45,59.53,22900.0,57.0256,57.1695,57.0256,57.1024,22900.0
2014-06-03 11:30:00,59.53,59.64,59.48,59.63,18200.0,57.1024,57.2079,57.0544,57.1983,18200.0
2014-06-03 12:00:00,59.63,59.73,59.62,59.66,14300.0,57.1983,57.2942,57.1887,57.2271,14300.0
2014-06-03 12:30:00,59.68,59.7,59.62,59.68,27500.0,57.2463,57.2654,57.1887,57.2463,27500.0
2014-06-03 13:00:00,59.7,59.88,59.7,59.88,17100.0,57.2654,57.4381,57.2654,57.4381,17100.0
2014-06-03 13:30:00,59.87,59.98,59.87,59.98,17100.0,57.4285,57.534,57.4285,57.534,17100.0
2014-06-03 14:00:00,59.98,60.15,59.97,60.13,30200.0,57.534,57.6971,57.5244,57.6779,30200.0
2014-06-03 14:30:00,60.13,60.21,59.97,59.97,52700.0,57.6779,57.7546,57.5244,57.5244,52700.0
2014-06-03 15:00:00,59.96,60.02,59.89,59.92,35500.0,57.5148,57.5724,57.4477,57.4765,35500.0
2014-06-03 15:30:00,59.92,60.01,59.9,59.92,88400.0,57.4765,57.5628,57.4573,57.4765,88400.0
2014-06-04 09:30:00,59.73,60.04,59.73,59.99,24400.0,57.2942,57.5916,57.2942,57.5436,24400.0
2014-06-04 10:00:00,59.97,60.54,59.92,60.53,184100.0,57.5244,58.0712,57.4765,58.0616,184100.0
2014-06-04 10:30:00,60.5,60.89,60.5,60.84,55000.0,58.0328,58.4069,58.0328,58.3589,55000.0
2014-06-04 11:00:00,60.87,60.93,60.68,60.78,42000.0,58.3877,58.4453,58.2055,58.3014,42000.0
2014-06-04 11:30:00,60.77,60.84,60.67,60.83,27300.0,58.2918,58.3589,58.1959,58.3494,27300.0
2014-06-04 12:00:00,60.83,60.84,60.74,60.83,33400.0,58.3494,58.3589,58.263,58.3494,33400.0
2014-06-04 12:30:00,60.83,60.91,60.79,60.86,32900.0,58.3494,58.4261,58.311,58.3781,32900.0
2014-06-04 13:00:00,60.84,61.0,60.77,60.95,74500.0,58.3589,58.5124,58.2918,58.4645,74500.0
2014-06-04 13:30:00,60.97,61.0,60.88,60.93,35300.0,58.4836,58.5124,58.3973,58.4453,35300.0
2014-06-04 14:00:00,60.92,60.99,60.9,60.97,80700.0,58.4357,58.5028,58.4165,58.4836,80700.0
2014-06-04 14:30:00,60.97,60.97,60.71,60.82,36400.0,58.4836,58.4836,58.2343,58.3398,36400.0
2014-06-04 15:00:00,60.84,60.9,60.76,60.83,60500.0,58.3589,58.4165,58.2822,58.3494,60500.0
2014-06-04 15:30:00,60.84,60.95,60.82,60.88,158200.0,58.3589,58.4645,58.3398,58.3973,158200.0
2014-06-05 09:30:00,61.0,61.13,60.86,60.98,78800.0,58.5124,58.6371,58.3781,58.4932,78800.0
2014-06-05 10:00:00,61.01,61.02,60.85,60.97,32900.0,58.522,58.5316,58.3685,58.4836,32900.0
2014-06-05 10:30:00,60.98,61.01,60.85,60.9,27700.0,58.4932,58.522,58.3685,58.4165,27700.0
2014-06-05 11:00:00,60.92,61.09,60.91,61.05,24100.0,58.4357,58.5988,58.4261,58.5604,24100.0
2014-06-05 11:30:00,61.05,61.32,61.05,61.25,27900.0,58.5604,58.8194,58.5604,58.7522,27900.0
2014-06-05 12:00:00,61.27,61.35,61.21,61.26,28300.0,58.7714,58.8482,58.7139,58.7618,28300.0
2014-06-05 12:30:00,61.27,61.36,61.24,61.24,7000.0,58.7714,58.8577,58.7426,58.7426,7000.0
2014-06-05 13:00:00,61.27,61.31,61.26,61.29,11200.0,58.7714,58.8098,58.7618,58.7906,11200.0
2014-06-05 13:30:00,61.27,61.3,61.19,61.29,24500.0,58.7714,58.8002,58.6947,58.7906,24500.0
2014-06-05 14:00:00,61.29,61.34,61.26,61.34,19300.0,58.7906,58.8386,58.7618,58.8386,19300.0
2014-06-05 14:30:00,61.33,61.37,61.29,61.32,41200.0,58.829,58.8673,58.7906,58.8194,41200.0
2014-06-05 15:00:00,61.32,61.35,61.23,61.3,51200.0,58.8194,58.8482,58.733,58.8002,51200.0
2014-06-05 15:30:00,61.3,61.41,61.27,61.34,113700.0,58.8002,58.9057,58.7714,58.8386,113700.0
2014-06-06 09:30:00,61.61,61.85,61.41,61.82,48400.0,59.0975,59.3278,58.9057,59.299,48400.0
2014-06-06 10:00:00,61.82,61.85,61.67,61.73,19300.0,59.299,59.3278,59.1551,59.2127,19300.0
2014-06-06 10:30:00,61.72,61.74,61.47,61.55,17100.0,59.2031,59.2222,58.9633,59.04,17100.0
2014-06-06 11:00:00,61.53,61.56,61.31,61.35,8800.0,59.0208,59.0496,58.8098,58.8482,8800.0
2014-06-06 11:30:00,61.37,61.47,61.34,61.39,7000.0,58.8673,58.9633,58.8386,58.8865,7000.0
2014-06-06 12:00:00,61.42,61.47,61.38,61.43,9900.0,58.9153,58.9633,58.8769,58.9249,9900.0
2014-06-06 12:30:00,61.43,61.53,61.43,61.53,6100.0,58.9249,59.0208,58.9249,59.0208,6100.0
2014-06-06 13:00:00,61.52,61.52,61.48,61.51,8600.0,59.0112,59.0112,58.9729,59.0016,8600.0
2014-06-06 13:30:00,61.49,61.5,61.4,61.4,11000.0,58.9824,58.992,58.8961,58.8961,11000.0
2014-06-06 14:00:00,61.42,61.42,61.31,61.39,14900.0,58.9153,58.9153,58.8098,58.8865,14900.0
2014-06-06 14:30:00,61.38,61.4,61.24,61.27,34800.0,58.8769,58.8961,58.7426,58.7714,34800.0
2014-06-06 15:00:00,61.26,61.36,61.26,61.36,31900.0,58.7618,58.8577,58.7618,58.8577,31900.0
2014-06-06 15:30:00,61.36,61.37,61.26,61.34,66700.0,58.8577,58.8673,58.7618,58.8386,66700.0
2014-06-09 09:30:00,61.19,61.65,61.03,61.52,44100.0,58.6947,59.1359,58.5412,59.0112,44100.0
2014-06-09 10:00:00,61.52,61.77,61.52,61.61,20600.0,59.0112,59.251,59.0112,59.0975,20600.0
2014-06-09 10:30:00,61.61,61.67,61.47,61.49,9900.0,59.0975,59.1551,58.9633,58.9824,9900.0
2014-06-09 11:00:00,61.49,61.65,61.44,61.63,5200.0,58.9824,59.1359,58.9345,59.1167,5200.0
2014-06-09 11:30:00,61.64,61.76,61.59,61.72,10000.0,59.1263,59.2414,59.0784,59.2031,10000.0
2014-06-09 12:00:00,61.73,61.76,61.59,61.59,8600.0,59.2127,59.2414,59.0784,59.0784,8600.0
2014-06-09 12:30:00,61.57,61.64,61.57,61.63,10200.0,59.0592,59.1263,59.0592,59.1167,10200.0
2014-06-09 13:00:00,61.61,61.64,61.58,61.6,20100.0,59.0975,59.1263,59.0688,59.088,20100.0
2014-06-09 13:30:00,61.6,61.66,61.57,61.58,12600.0,59.088,59.1455,59.0592,59.0688,12600.0
2014-06-09 14:00:00,61.59,61.66,61.56,61.59,24000.0,59.0784,59.1455,59.0496,59.0784,24000.0
2014-06-09 14:30:00,61.58,61.77,61.58,61.77,25300.0,59.0688,59.251,59.0688,59.251,25300.0
2014-06-09 15:00:00,61.75,61.75,61.68,61.69,16200.0,59.2318,59.2318,59.1647,59.1743,16200.0
2014-06-09 15:30:00,61.7,61.83,61.69,61.77,72400.0,59.1839,59.3086,59.1743,59.251,72400.0
2014-06-10 09:30:00,61.65,61.92,61.45,61.68,16300.0,59.1359,59.3949,58.9441,59.1647,16300.0
2014-06-10 10:00:00,61.66,61.79,61.62,61.72,13300.0,59.1455,59.2702,59.1071,59.2031,13300.0
2014-06-10 10:30:00,61.66,61.75,61.61,61.73,11500.0,59.1455,59.2318,59.0975,59.2127,11500.0
2014-06-10 11:00:00,61.76,61.77,61.51,61.53,21300.0,59.2414,59.251,59.0016,59.0208,21300.0
2014-06-10 11:30:00,61.55,61.56,61.37,61.46,12400.0,59.04,59.0496,58.8673,58.9537,12400.0
2014-06-10 12:00:00,61.48,61.52,61.36,61.45,9300.0,58.9729,59.0112,58.8577,58.9441,9300.0
2014-06-10 12:30:00,61.44,61.5,61.42,61.5,9700.0,58.9345,58.992,58.9153,58.992,9700.0
2014-06-10 13:00:00,61.48,61.5,61.47,61.48,13400.0,58.9729,58.992,58.9633,58.9729,13400.0
2014-06-10 13:30:00,61.49,61.51,61.38,61.38,36600.0,58.9824,59.0016,58.8769,58.8769,36600.0
2014-06-10 14:00:00,61.38,61.42,61.32,61.32,17500.0,58.8769,58.9153,58.8194,58.8194,17500.0
2014-06-10 14:30:00,61.33,61.33,61.16,61.2,25400.0,58.829,58.829,58.6659,58.7043,25400.0
2014-06-10 15:00:00,61.2,61.22,61.1,61.18,41800.0,58.7043,58.7235,58.6083,58.6851,41800.0
2014-06-10 15:30:00,61.18,61.2,61.11,61.17,55000.0,58.6851,58.7043,58.6179,58.6755,55000.0
2014-06-11 09:30:00,60.98,61.17,60.75,60.99,21600.0,58.4932,58.6755,58.2726,58.5028,21600.0
2014-06-11 10:00:00,61.0,61.08,60.95,60.98,17600.0,58.5124,58.5892,58.4645,58.4932,17600.0
2014-06-11 10:30:00,60.98,61.06,60.97,61.06,6400.0,58.4932,58.57,58.4836,58.57,6400.0
2014-06-11 11:00:00,61.06,61.07,60.95,61.06,13700.0,58.57,58.5796,58.4645,58.57,13700.0
2014-06-11 11:30:00,61.06,61.09,61.01,61.06,4900.0,58.57,58.5988,58.522,58.57,4900.0
2014-06-11 12:00:00,61.07,61.11,61.0,61.02,8600.0,58.5796,58.6179,58.5124,58.5316,8600.0
2014-06-11 12:30:00,61.02,61.13,61.02,61.08,5300.0,58.5316,58.6371,58.5316,58.5892,5300.0
2014-06-11 13:00:00,61.08,61.12,61.06,61.12,16800.0,58.5892,58.6275,58.57,58.6275,16800.0
2014-06-11 13:30:00,61.13,61.13,61.06,61.07,13700.0,58.6371,58.6371,58.57,58.5796,13700.0
2014-06-11 14:00:00,61.07,61.08,60.99,61.05,14600.0,58.5796,58.5892,58.5028,58.5604,14600.0
2014-06-11 14:30:00,61.03,61.08,60.99,61.08,22100.0,58.5412,58.5892,58.5028,58.5892,22100.0
2014-06-11 15:00:00,61.07,61.11,60.99,61.07,29000.0,58.5796,58.6179,58.5028,58.5796,29000.0
2014-06-11 15:30:00,61.07,61.18,61.07,61.14,57000.0,58.5796,58.6851,58.5796,58.6467,57000.0
2014-06-12 09:30:00,61.07,61.19,60.87,60.93,28600.0,58.5796,58.6947,58.3877,58.4453,28600.0
2014-06-12 10:00:00,60.93,61.01,60.84,60.85,47900.0,58.4453,58.522,58.3589,58.3685,47900.0
2014-06-12 10:30:00,60.86,60.9,60.69,60.79,26000.0,58.3781,58.4165,58.2151,58.311,26000.0
2014-06-12 11:00:00,60.79,60.95,60.74,60.91,21500.0,58.311,58.4645,58.263,58.4261,21500.0
2014-06-12 11:30:00,60.92,60.92,60.89,60.89,9100.0,58.4357,58.4357,58.4069,58.4069,9100.0
2014-06-12 12:00:00,60.9,60.9,60.81,60.86,40200.0,58.4165,58.4165,58.3302,58.3781,40200.0
2014-06-12 12:30:00,60.85,60.86,60.78,60.8,6900.0,58.3685,58.3781,58.3014,58.3206,6900.0
2014-06-12 13:00:00,60.8,60.8,60.74,60.79,6400.0,58.3206,58.3206,58.263,58.311,6400.0
2014-06-12 13:30:00,60.79,60.82,60.67,60.7,18700.0,58.311,58.3398,58.1959,58.2247,18700.0
2014-06-12 14:00:00,60.7,60.71,60.65,60.66,16900.0,58.2247,58.2343,58.1767,58.1863,16900.0
2014-06-12 14:30:00,60.68,60.71,60.57,60.58,24700.0,58.2055,58.2343,58.1,58.1096,24700.0
2014-06-12 15:00:00,60.58,60.59,60.49,60.51,28200.0,58.1096,58.1191,58.0232,58.0424,28200.0
2014-06-12 15:30:00,60.51,60.68,60.47,60.63,75500.0,58.0424,58.2055,58.004,58.1575,75500.0
2014-06-13 09:30:00,60.64,60.64,60.38,60.5,32300.0,58.1671,58.1671,57.9177,58.0328,32300.0
2014-06-13 10:00:00,60.51,60.6,60.47,60.54,16200.0,58.0424,58.1287,58.004,58.0712,16200.0
2014-06-13 10:30:00,60.52,60.7,60.52,60.66,18100.0,58.052,58.2247,58.052,58.1863,18100.0
2014-06-13 11:00:00,60.72,60.73,60.56,60.56,15100.0,58.2438,58.2534,58.0904,58.0904,15100.0
2014-06-13 11:30:00,60.57,60.6,60.47,60.53,27500.0,58.1,58.1287,58.004,58.0616,27500.0
2014-06-13 12:00:00,60.55,60.55,60.44,60.46,18100.0,58.0808,58.0808,57.9753,57.9944,18100.0
2014-06-13 12:30:00,60.45,60.47,60.37,60.41,11300.0,57.9849,58.004,57.9081,57.9465,11300.0
2014-06-13 13:00:00,60.42,60.46,60.35,60.42,24700.0,57.9561,57.9944,57.8889,57.9561,24700.0
2014-06-13 13:30:00,60.42,60.46,60.38,60.41,22500.0,57.9561,57.9944,57.9177,57.9465,22500.0
2014-06-13 14:00:00,60.41,60.48,60.4,60.46,18100.0,57.9465,58.0136,57.9369,57.9944,18100.0
2014-06-13 14:30:00,60.47,60.5,60.34,60.42,23300.0,58.004,58.0328,57.8793,57.9561,23300.0
2014-06-13 15:00:00,60.44,60.48,60.32,60.32,35900.0,57.9753,58.0136,57.8602,57.8602,35900.0
2014-06-13 15:30:00,60.32,60.44,60.27,60.42,140000.0,57.8602,57.9753,57.8122,57.9561,140000.0
2014-06-16 09:30:00,60.53,60.83,60.44,60.72,29400.0,58.0616,58.3494,57.9753,58.2438,29400.0
2014-06-16 10:00:00,60.74,60.94,60.69,60.88,27600.0,58.263,58.4549,58.2151,58.3973,27600.0
2014-06-16 10:30:00,60.89,60.99,60.82,60.99,24500.0,58.4069,58.5028,58.3398,58.5028,24500.0
2014-06-16 11:00:00,61.0,61.01,60.88,60.93,31200.0,58.5124,58.522,58.3973,58.4453,31200.0
2014-06-16 11:30:00,60.92,60.92,60.81,60.92,24700.0,58.4357,58.4357,58.3302,58.4357,24700.0
2014-06-16 12:00:00,60.88,60.91,60.63,60.78,46700.0,58.3973,58.4261,58.1575,58.3014,46700.0
2014-06-16 12:30:00,60.77,60.84,60.73,60.77,31800.0,58.2918,58.3589,58.2534,58.2918,31800.0
2014-06-16 13:00:00,60.76,60.84,60.72,60.78,22600.0,58.2822,58.3589,58.2438,58.3014,22600.0
2014-06-16 13:30:00,60.78,60.8,60.6,60.62,28100.0,58.3014,58.3206,58.1287,58.1479,28100.0
2014-06-16 14:00:00,60.62,60.75,60.62,60.7,32500.0,58.1479,58.2726,58.1479,58.2247,32500.0
2014-06-16 14:30:00,60.71,60.78,60.67,60.67,78400.0,58.2343,58.3014,58.1959,58.1959,78400.0
2014-06-16 15:00:00,60.68,60.84,60.68,60.82,56300.0,58.2055,58.3589,58.2055,58.3398,56300.0
2014-06-16 15:30:00,60.83,60.94,60.79,60.79,98100.0,58.3494,58.4549,58.311,58.311,98100.0
2014-06-17 09:30:00,60.68,61.0,60.66,60.81,21500.0,58.2055,58.5124,58.1863,58.3302,21500.0
2014-06-17 10:00:00,60.83,60.88,60.71,60.71,28600.0,58.3494,58.3973,58.2343,58.2343,28600.0
2014-06-17 10:30:00,60.67,60.68,60.33,60.44,12600.0,58.1959,58.2055,57.8697,57.9753,12600.0
2014-06-17 11:00:00,60.49,60.49,60.28,60.46,21900.0,58.0232,58.0232,57.8218,57.9944,21900.0
2014-06-17 11:30:00,60.46,60.74,60.45,60.71,51200.0,57.9944,58.263,57.9849,58.2343,51200.0
2014-06-17 12:00:00,60.74,60.84,60.71,60.75,34900.0,58.263,58.3589,58.2343,58.2726,34900.0
2014-06-17 12:30:00,60.75,60.77,60.67,60.67,15000.0,58.2726,58.2918,58.1959,58.1959,15000.0
2014-06-17 13:00:00,60.7,60.71,60.58,60.59,12500.0,58.2247,58.2343,58.1096,58.1191,12500.0
2014-06-17 13:30:00,60.58,60.61,60.49,60.49,18500.0,58.1096,58.1383,58.0232,58.0232,18500.0
2014-06-17 14:00:00,60.48,60.51,60.4,60.51,44900.0,58.0136,58.0424,57.9369,58.0424,44900.0
2014-06-17 14:30:00,60.51,60.71,60.48,60.7,147700.0,58.0424,58.2343,58.0136,58.2247,147700.0
2014-06-17 15:00:00,60.68,60.72,60.41,60.41,26100.0,58.2055,58.2438,57.9465,57.9465,26100.0
2014-06-17 15:30:00,60.42,60.49,60.34,60.34,93800.0,57.9561,58.0232,57.8793,57.8793,93800.0
2014-06-18 09:30:00,60.46,60.67,60.22,60.22,14100.0,57.9944,58.1959,57.7642,57.7642,14100.0
2014-06-18 10:00:00,60.23,60.27,60.12,60.26,20200.0,57.7738,57.8122,57.6683,57.8026,20200.0
2014-06-18 10:30:00,60.24,60.27,60.06,60.06,38900.0,57.7834,57.8122,57.6108,57.6108,38900.0
2014-06-18 11:00:00,60.05,60.19,59.99,60.11,17600.0,57.6012,57.7355,57.5436,57.6587,17600.0
2014-06-18 11:30:00,60.12,60.21,60.11,60.12,10600.0,57.6683,57.7546,57.6587,57.6683,10600.0
2014-06-18 12:00:00,60.14,60.17,60.09,60.09,14200.0,57.6875,57.7163,57.6395,57.6395,14200.0
2014-06-18 12:30:00,60.09,60.13,60.0,60.0,13600.0,57.6395,57.6779,57.5532,57.5532,13600.0
2014-06-18 13:00:00,60.0,60.0,59.93,59.93,19900.0,57.5532,57.5532,57.4861,57.4861,19900.0
2014-06-18 13:30:00,59.92,60.0,59.81,60.0,24300.0,57.4765,57.5532,57.371,57.5532,24300.0
2014-06-18 14:00:00,59.99,60.05,59.81,59.94,52500.0,57.5436,57.6012,57.371,57.4957,52500.0
2014-06-18 14:30:00,60.0,60.06,59.89,59.99,40100.0,57.5532,57.6108,57.4477,57.5436,40100.0
2014-06-18 15:00:00,59.99,60.05,59.93,60.01,45200.0,57.5436,57.6012,57.4861,57.5628,45200.0
2014-06-18 15:30:00,60.01,60.11,59.96,59.99,83900.0,57.5628,57.6587,57.5148,57.5436,83900.0
2014-06-19 09:30:00,60.5,62.96,59.81,60.56,57000.0,58.0328,60.3925,57.371,58.0904,57000.0
2014-06-19 10:00:00,60.58,60.62,60.5,60.57,29900.0,58.1096,58.1479,58.0328,58.1,29900.0
2014-06-19 10:30:00,60.55,60.69,60.49,60.56,37500.0,58.0808,58.2151,58.0232,58.0904,37500.0
2014-06-19 11:00:00,60.59,60.67,60.58,60.65,51200.0,58.1191,58.1959,58.1096,58.1767,51200.0
2014-06-19 11:30:00,60.65,60.79,60.65,60.76,29700.0,58.1767,58.311,58.1767,58.2822,29700.0
2014-06-19 12:00:00,60.76,60.78,60.47,60.5,51300.0,58.2822,58.3014,58.004,58.0328,51300.0
2014-06-19 12:30:00,60.49,60.51,60.26,60.28,29700.0,58.0232,58.0424,57.8026,57.8218,29700.0
2014-06-19 13:00:00,60.28,60.3,60.11,60.18,32100.0,57.8218,57.841,57.6587,57.7259,32100.0
2014-06-19 13:30:00,60.18,60.25,60.16,60.18,25800.0,57.7259,57.793,57.7067,57.7259,25800.0
2014-06-19 14:00:00,60.19,60.22,60.09,60.11,38600.0,57.7355,57.7642,57.6395,57.6587,38600.0
2014-06-19 14:30:00,60.1,60.29,60.05,60.28,67700.0,57.6491,57.8314,57.6012,57.8218,67700.0
2014-06-19 15:00:00,60.28,60.4,60.2,60.4,97800.0,57.8218,57.9369,57.745,57.9369,97800.0
2014-06-19 15:30:00,60.41,60.41,60.17,60.19,117600.0,57.9465,57.9465,57.7163,57.7355,117600.0
2014-06-20 09:30:00,60.06,60.53,60.01,60.36,275300.0,57.6108,58.0616,57.5628,57.8985,275300.0
2014-06-20 10:00:00,60.36,60.38,60.15,60.21,39800.0,57.8985,57.9177,57.6971,57.7546,39800.0
2014-06-20 10:30:00,60.21,60.66,60.2,60.66,29700.0,57.7546,58.1863,57.745,58.1863,29700.0
2014-06-20 11:00:00,60.66,60.77,60.62,60.7,23900.0,58.1863,58.2918,58.1479,58.2247,23900.0
2014-06-20 11:30:00,60.69,60.69,60.56,60.6,23000.0,58.2151,58.2151,58.0904,58.1287,23000.0
2014-06-20 12:00:00,60.58,60.62,60.57,60.59,39200.0,58.1096,58.1479,58.1,58.1191,39200.0
2014-06-20 12:30:00,60.57,60.6,60.51,60.51,23400.0,58.1,58.1287,58.0424,58.0424,23400.0
2014-06-20 13:00:00,60.51,60.52,60.46,60.49,20700.0,58.0424,58.052,57.9944,58.0232,20700.0
2014-06-20 13:30:00,60.51,60.66,60.49,60.61,24100.0,58.0424,58.1863,58.0232,58.1383,24100.0
2014-06-20 14:00:00,60.6,60.61,60.55,60.55,28000.0,58.1287,58.1383,58.0808,58.0808,28000.0
2014-06-20 14:30:00,60.56,60.59,60.43,60.43,30700.0,58.0904,58.1191,57.9657,57.9657,30700.0
2014-06-20 15:00:00,60.43,60.56,60.43,60.51,62100.0,57.9657,58.0904,57.9657,58.0424,62100.0
2014-06-20 15:30:00,60.52,60.54,60.42,60.45,132300.0,58.052,58.0712,57.9561,57.9849,132300.0
2014-06-23 09:30:00,60.31,60.45,59.88,60.05,49800.0,57.8506,57.9849,57.4381,57.6012,49800.0
2014-06-23 10:00:00,60.09,60.22,60.09,60.17,61300.0,57.6395,57.7642,57.6395,57.7163,61300.0
2014-06-23 10:30:00,60.18,60.29,60.18,60.28,44000.0,57.7259,57.8314,57.7259,57.8218,44000.0
2014-06-23 11:00:00,60.28,60.34,60.23,60.23,24300.0,57.8218,57.8793,57.7738,57.7738,24300.0
2014-06-23 11:30:00,60.23,60.36,60.22,60.26,26100.0,57.7738,57.8985,57.7642,57.8026,26100.0
2014-06-23 12:00:00,60.25,60.37,60.25,60.29,21200.0,57.793,57.9081,57.793,57.8314,21200.0
2014-06-23 12:30:00,60.32,60.32,60.25,60.26,13800.0,57.8602,57.8602,57.793,57.8026,13800.0
2014-06-23 13:00:00,60.27,60.3,60.25,60.26,50500.0,57.8122,57.841,57.793,57.8026,50500.0
2014-06-23 13:30:00,60.27,60.46,60.25,60.35,61900.0,57.8122,57.9944,57.793,57.8889,61900.0
2014-06-23 14:00:00,60.35,60.45,60.34,60.38,25900.0,57.8889,57.9849,57.8793,57.9177,25900.0
2014-06-23 14:30:00,60.38,60.59,60.38,60.58,50800.0,57.9177,58.1191,57.9177,58.1096,50800.0
2014-06-23 15:00:00,60.57,60.58,60.46,60.48,43500.0,58.1,58.1096,57.9944,58.0136,43500.0
2014-06-23 15:30:00,60.49,60.52,60.32,60.37,119000.0,58.0232,58.052,57.8602,57.9081,119000.0
2014-06-24 09:30:00,60.41,60.63,60.14,60.29,18700.0,57.9465,58.1575,57.6875,57.8314,18700.0
2014-06-24 10:00:00,60.26,60.41,60.09,60.11,71100.0,57.8026,57.9465,57.6395,57.6587,71100.0
2014-06-24 10:30:00,60.11,60.23,60.08,60.17,75600.0,57.6587,57.7738,57.6299,57.7163,75600.0
2014-06-24 11:00:00,60.21,60.31,60.2,60.2,69800.0,57.7546,57.8506,57.745,57.745,69800.0
2014-06-24 11:30:00,60.2,60.4,60.2,60.35,110400.0,57.745,57.9369,57.745,57.8889,110400.0
2014-06-24 12:00:00,60.36,60.37,60.19,60.2,68700.0,57.8985,57.9081,57.7355,57.745,68700.0
2014-06-24 12:30:00,60.19,60.21,60.04,60.04,59200.0,57.7355,57.7546,57.5916,57.5916,59200.0
2014-06-24 13:00:00,60.04,60.07,59.76,59.86,76700.0,57.5916,57.6203,57.323,57.4189,76700.0
2014-06-24 13:30:00,59.85,59.87,59.79,59.85,53600.0,57.4093,57.4285,57.3518,57.4093,53600.0
2014-06-24 14:00:00,59.86,59.99,59.83,59.92,34300.0,57.4189,57.5436,57.3901,57.4765,34300.0
2014-06-24 14:30:00,59.91,59.97,59.8,59.88,92500.0,57.4669,57.5244,57.3614,57.4381,92500.0
2014-06-24 15:00:00,59.85,59.86,59.49,59.54,77100.0,57.4093,57.4189,57.064,57.112,77100.0
2014-06-24 15:30:00,59.55,59.57,59.44,59.54,117000.0,57.1216,57.1407,57.016,57.112,117000.0
2014-06-25 09:30:00,59.58,59.64,59.45,59.55,37400.0,57.1503,57.2079,57.0256,57.1216,37400.0
2014-06-25 10:00:00,59.56,59.72,59.53,59.61,29300.0,57.1311,57.2846,57.1024,57.1791,29300.0
2014-06-25 10:30:00,59.59,59.65,59.24,59.56,64800.0,57.1599,57.2175,56.8242,57.1311,64800.0
2014-06-25 11:00:00,59.55,59.58,59.39,59.39,38100.0,57.1216,57.1503,56.9681,56.9681,38100.0
2014-06-25 11:30:00,59.38,59.42,59.17,59.21,26500.0,56.9585,56.9969,56.7571,56.7954,26500.0
2014-06-25 12:00:00,59.21,59.31,59.2,59.28,18700.0,56.7954,56.8913,56.7858,56.8626,18700.0
2014-06-25 12:30:00,59.26,59.38,59.25,59.29,14200.0,56.8434,56.9585,56.8338,56.8722,14200.0
2014-06-25 13:00:00,59.3,59.38,59.28,59.34,14700.0,56.8818,56.9585,56.8626,56.9201,14700.0
2014-06-25 13:30:00,59.35,59.51,59.34,59.5,30800.0,56.9297,57.0832,56.9201,57.0736,30800.0
2014-06-25 14:00:00,59.48,59.52,59.41,59.47,50500.0,57.0544,57.0928,56.9873,57.0448,50500.0
2014-06-25 14:30:00,59.44,59.54,59.4,59.49,85100.0,57.016,57.112,56.9777,57.064,85100.0
2014-06-25 15:00:00,59.47,59.66,59.43,59.56,78500.0,57.0448,57.2271,57.0064,57.1311,78500.0
2014-06-25 15:30:00,59.58,59.58,59.2,59.21,191700.0,57.1503,57.1503,56.7858,56.7954,191700.0
2014-06-26 09:30:00,59.17,59.27,58.76,58.88,54500.0,56.7571,56.853,56.3638,56.4789,54500.0
2014-06-26 10:00:00,58.87,58.91,58.75,58.8,44300.0,56.4693,56.5077,56.3542,56.4021,44300.0
2014-06-26 10:30:00,58.8,59.0,58.77,58.84,54900.0,56.4021,56.594,56.3734,56.4405,54900.0
2014-06-26 11:00:00,58.88,59.08,58.87,59.06,19100.0,56.4789,56.6707,56.4693,56.6515,19100.0
2014-06-26 11:30:00,59.06,59.19,59.04,59.16,18600.0,56.6515,56.7762,56.6324,56.7475,18600.0
2014-06-26 12:00:00,59.15,59.21,59.11,59.19,24700.0,56.7379,56.7954,56.6995,56.7762,24700.0
2014-06-26 12:30:00,59.19,59.22,59.15,59.15,18800.0,56.7762,56.805,56.7379,56.7379,18800.0
2014-06-26 13:00:00,59.15,59.22,59.07,59.15,23800.0,56.7379,56.805,56.6611,56.7379,23800.0
2014-06-26 13:30:00,59.15,59.2,59.14,59.15,26000.0,56.7379,56.7858,56.7283,56.7379,26000.0
2014-06-26 14:00:00,59.15,59.23,59.13,59.23,27100.0,56.7379,56.8146,56.7187,56.8146,27100.0
2014-06-26 14:30:00,59.23,59.23,59.14,59.18,22900.0,56.8146,56.8146,56.7283,56.7666,22900.0
2014-06-26 15:00:00,59.18,59.28,59.17,59.19,35700.0,56.7666,56.8626,56.7571,56.7762,35700.0
2014-06-26 15:30:00,59.2,59.22,59.01,59.16,87700.0,56.7858,56.805,56.6036,56.7475,87700.0
2014-06-27 09:30:00,59.13,59.39,58.87,59.3,26100.0,56.7187,56.9681,56.4693,56.8818,26100.0
2014-06-27 10:00:00,59.29,59.39,59.22,59.36,18600.0,56.8722,56.9681,56.805,56.9393,18600.0
2014-06-27 10:30:00,59.36,59.45,59.32,59.37,17200.0,56.9393,57.0256,56.9009,56.9489,17200.0
2014-06-27 11:00:00,59.37,59.53,59.37,59.51,12700.0,56.9489,57.1024,56.9489,57.0832,12700.0
2014-06-27 11:30:00,59.52,59.55,59.48,59.55,8500.0,57.0928,57.1216,57.0544,57.1216,8500.0
2014-06-27 12:00:00,59.56,59.58,59.52,59.55,12300.0,57.1311,57.1503,57.0928,57.1216,12300.0
2014-06-27 12:30:00,59.57,59.62,59.54,59.58,23000.0,57.1407,57.1887,57.112,57.1503,23000.0
2014-06-27 13:00:00,59.57,59.66,59.5,59.53,21800.0,57.1407,57.2271,57.0736,57.1024,21800.0
2014-06-27 13:30:00,59.53,59.61,59.53,59.61,24000.0,57.1024,57.1791,57.1024,57.1791,24000.0
2014-06-27 14:00:00,59.61,59.68,59.55,59.6,40000.0,57.1791,57.2463,57.1216,57.1695,40000.0
2014-06-27 14:30:00,59.61,59.69,59.53,59.61,76000.0,57.1791,57.2558,57.1024,57.1791,76000.0
2014-06-27 15:00:00,59.59,59.74,59.59,59.73,34200.0,57.1599,57.3038,57.1599,57.2942,34200.0
2014-06-27 15:30:00,59.73,59.83,59.61,59.65,267700.0,57.2942,57.3901,57.1791,57.2175,267700.0
2014-06-30 09:30:00,59.58,59.58,58.93,59.23,61900.0,57.1503,57.1503,56.5268,56.8146,61900.0
2014-06-30 10:00:00,59.23,59.27,59.13,59.16,52200.0,56.8146,56.853,56.7187,56.7475,52200.0
2014-06-30 10:30:00,59.19,59.21,59.06,59.17,44300.0,56.7762,56.7954,56.6515,56.7571,44300.0
2014-06-30 11:00:00,59.16,59.33,59.14,59.32,32100.0,56.7475,56.9105,56.7283,56.9009,32100.0
2014-06-30 11:30:00,59.34,59.6,59.32,59.6,39000.0,56.9201,57.1695,56.9009,57.1695,39000.0
2014-06-30 12:00:00,59.59,59.59,59.49,59.56,72400.0,57.1599,57.1599,57.064,57.1311,72400.0
2014-06-30 12:30:00,59.57,59.57,59.46,59.47,26400.0,57.1407,57.1407,57.0352,57.0448,26400.0
2014-06-30 13:00:00,59.47,59.65,59.47,59.63,15100.0,57.0448,57.2175,57.0448,57.1983,15100.0
2014-06-30 13:30:00,59.63,59.79,59.63,59.77,10500.0,57.1983,57.3518,57.1983,57.3326,10500.0
2014-06-30 14:00:00,59.77,59.96,59.73,59.93,26600.0,57.3326,57.5148,57.2942,57.4861,26600.0
2014-06-30 14:30:00,59.92,60.04,59.91,59.97,66000.0,57.4765,57.5916,57.4669,57.5244,66000.0
2014-06-30 15:00:00,59.98,60.05,59.93,59.94,58300.0,57.534,57.6012,57.4861,57.4957,58300.0
2014-06-30 15:30:00,59.95,60.03,59.89,60.02,128200.0,57.5052,57.582,57.4477,57.5724,128200.0
2014-07-01 09:30:00,60.05,60.29,60.03,60.28,35300.0,57.6012,57.8314,57.582,57.8218,35300.0
2014-07-01 10:00:00,60.25,60.55,60.25,60.48,49500.0,57.793,58.0808,57.793,58.0136,49500.0
2014-07-01 10:30:00,60.49,60.76,60.48,60.7,25000.0,58.0232,58.2822,58.0136,58.2247,25000.0
2014-07-01 11:00:00,60.7,60.75,60.65,60.74,38200.0,58.2247,58.2726,58.1767,58.263,38200.0
2014-07-01 11:30:00,60.75,60.87,60.74,60.86,46600.0,58.2726,58.3877,58.263,58.3781,46600.0
2014-07-01 12:00:00,60.84,60.91,60.84,60.9,28300.0,58.3589,58.4261,58.3589,58.4165,28300.0
2014-07-01 12:30:00,60.9,60.97,60.88,60.97,20200.0,58.4165,58.4836,58.3973,58.4836,20200.0
2014-07-01 13:00:00,60.97,61.08,60.95,60.95,58400.0,58.4836,58.5892,58.4645,58.4645,58400.0
2014-07-01 13:30:00,60.95,61.0,60.83,60.87,42900.0,58.4645,58.5124,58.3494,58.3877,42900.0
2014-07-01 14:00:00,60.87,60.91,60.81,60.84,86100.0,58.3877,58.4261,58.3302,58.3589,86100.0
2014-07-01 14:30:00,60.83,60.92,60.83,60.89,28800.0,58.3494,58.4357,58.3494,58.4069,28800.0
2014-07-01 15:00:00,60.89,60.92,60.82,60.92,76700.0,58.4069,58.4357,58.3398,58.4357,76700.0
2014-07-01 15:30:00,60.93,61.07,60.85,60.89,211500.0,58.4453,58.5796,58.3685,58.4069,211500.0
2014-07-02 09:30:00,60.82,61.53,60.65,61.4,72300.0,58.3398,59.0208,58.1767,58.8961,72300.0
2014-07-02 10:00:00,61.37,61.41,60.64,60.64,127100.0,58.8673,58.9057,58.1671,58.1671,127100.0
2014-07-02 10:30:00,60.63,60.82,60.63,60.65,59300.0,58.1575,58.3398,58.1575,58.1767,59300.0
2014-07-02 11:00:00,60.63,60.66,60.47,60.53,13100.0,58.1575,58.1863,58.004,58.0616,13100.0
2014-07-02 11:30:00,60.52,60.58,60.3,60.3,22700.0,58.052,58.1096,57.841,57.841,22700.0
2014-07-02 12:00:00,60.3,60.44,60.23,60.43,18900.0,57.841,57.9753,57.7738,57.9657,18900.0
2014-07-02 12:30:00,60.43,60.47,60.31,60.39,16900.0,57.9657,58.004,57.8506,57.9273,16900.0
2014-07-02 13:00:00,60.4,60.48,60.33,60.46,13200.0,57.9369,58.0136,57.8697,57.9944,13200.0
2014-07-02 13:30:00,60.47,60.49,60.32,60.33,19000.0,58.004,58.0232,57.8602,57.8697,19000.0
2014-07-02 14:00:00,60.34,60.48,60.29,60.48,17400.0,57.8793,58.0136,57.8314,58.0136,17400.0
2014-07-02 14:30:00,60.48,60.64,60.48,60.63,26000.0,58.0136,58.1671,58.0136,58.1575,26000.0
2014-07-02 15:00:00,60.62,60.64,60.48,60.48,31600.0,58.1479,58.1671,58.0136,58.0136,31600.0
2014-07-02 15:30:00,60.48,60.6,60.38,60.58,100800.0,58.0136,58.1287,57.9177,58.1096,100800.0
2014-07-03 09:30:00,60.88,61.11,60.63,61.01,29700.0,58.3973,58.6179,58.1575,58.522,29700.0
2014-07-03 10:00:00,61.02,61.11,60.91,60.99,17200.0,58.5316,58.6179,58.4261,58.5028,17200.0
2014-07-03 10:30:00,60.99,61.06,60.9,61.03,26200.0,58.5028,58.57,58.4165,58.5412,26200.0
2014-07-03 11:00:00,61.07,61.09,60.98,61.09,8300.0,58.5796,58.5988,58.4932,58.5988,8300.0
2014-07-03 11:30:00,61.03,61.09,61.03,61.08,10400.0,58.5412,58.5988,58.5412,58.5892,10400.0
2014-07-03 12:00:00,61.1,61.11,61.01,61.07,20900.0,58.6083,58.6179,58.522,58.5796,20900.0
2014-07-03 12:30:00,61.08,61.14,61.06,61.14,42400.0,58.5892,58.6467,58.57,58.6467,42400.0
2014-07-07 09:30:00,61.03,61.06,60.8,60.98,10300.0,58.5412,58.57,58.3206,58.4932,10300.0
2014-07-07 10:00:00,60.99,61.17,60.97,60.97,17900.0,58.5028,58.6755,58.4836,58.4836,17900.0
2014-07-07 10:30:00,60.95,61.06,60.79,60.85,36300.0,58.4645,58.57,58.311,58.3685,36300.0
2014-07-07 11:00:00,60.84,61.0,60.82,60.95,29900.0,58.3589,58.5124,58.3398,58.4645,29900.0
2014-07-07 11:30:00,60.95,60.95,60.78,60.85,21400.0,58.4645,58.4645,58.3014,58.3685,21400.0
2014-07-07 12:00:00,60.87,60.96,60.83,60.83,7200.0,58.3877,58.4741,58.3494,58.3494,7200.0
2014-07-07 12:30:00,60.84,60.99,60.81,60.98,14400.0,58.3589,58.5028,58.3302,58.4932,14400.0
2014-07-07 13:00:00,60.98,61.2,60.98,61.18,27400.0,58.4932,58.7043,58.4932,58.6851,27400.0
2014-07-07 13:30:00,61.2,61.29,61.16,61.23,24200.0,58.7043,58.7906,58.6659,58.733,24200.0
2014-07-07 14:00:00,61.24,61.25,61.13,61.13,20500.0,58.7426,58.7522,58.6371,58.6371,20500.0
2014-07-07 14:30:00,61.14,61.14,60.93,60.95,35400.0,58.6467,58.6467,58.4453,58.4645,35400.0
2014-07-07 15:00:00,60.95,61.18,60.95,61.15,30000.0,58.4645,58.6851,58.4645,58.6563,30000.0
2014-07-07 15:30:00,61.14,61.4,61.08,61.4,171000.0,58.6467,58.8961,58.5892,58.8961,171000.0
2014-07-08 09:30:00,61.19,61.43,60.96,61.42,22200.0,58.6947,58.9249,58.4741,58.9153,22200.0
2014-07-08 10:00:00,61.36,61.43,61.19,61.42,36700.0,58.8577,58.9249,58.6947,58.9153,36700.0
2014-07-08 10:30:00,61.42,61.43,61.25,61.38,32900.0,58.9153,58.9249,58.7522,58.8769,32900.0
2014-07-08 11:00:00,61.38,61.4,61.24,61.31,50700.0,58.8769,58.8961,58.7426,58.8098,50700.0
2014-07-08 11:30:00,61.29,61.44,61.26,61.41,41300.0,58.7906,58.9345,58.7618,58.9057,41300.0
2014-07-08 12:00:00,61.41,61.42,61.27,61.34,28900.0,58.9057,58.9153,58.7714,58.8386,28900.0
2014-07-08 12:30:00,61.35,61.38,61.26,61.3,19900.0,58.8482,58.8769,58.7618,58.8002,19900.0
2014-07-08 13:00:00,61.31,61.35,61.18,61.18,22700.0,58.8098,58.8482,58.6851,58.6851,22700.0
2014-07-08 13:30:00,61.19,61.24,61.1,61.1,24100.0,58.6947,58.7426,58.6083,58.6083,24100.0
2014-07-08 14:00:00,61.11,61.11,60.92,60.92,19700.0,58.6179,58.6179,58.4357,58.4357,19700.0
2014-07-08 14:30:00,60.91,61.05,60.86,61.0,22500.0,58.4261,58.5604,58.3781,58.5124,22500.0
2014-07-08 15:00:00,60.98,61.05,60.91,61.0,32800.0,58.4932,58.5604,58.4261,58.5124,32800.0
2014-07-08 15:30:00,60.99,61.2,60.95,61.16,96300.0,58.5028,58.7043,58.4645,58.6659,96300.0
2014-07-09 09:30:00,61.18,61.33,60.96,61.11,18800.0,58.6851,58.829,58.4741,58.6179,18800.0
2014-07-09 10:00:00,61.06,61.26,61.04,61.26,14700.0,58.57,58.7618,58.5508,58.7618,14700.0
2014-07-09 10:30:00,61.26,61.44,61.24,61.24,20400.0,58.7618,58.9345,58.7426,58.7426,20400.0
2014-07-09 11:00:00,61.24,61.26,61.13,61.17,16100.0,58.7426,58.7618,58.6371,58.6755,16100.0
2014-07-09 11:30:00,61.17,61.2,60.98,61.02,18100.0,58.6755,58.7043,58.4932,58.5316,18100.0
2014-07-09 12:00:00,61.03,61.06,60.96,60.98,9600.0,58.5412,58.57,58.4741,58.4932,9600.0
2014-07-09 12:30:00,60.98,61.0,60.92,60.95,13200.0,58.4932,58.5124,58.4357,58.4645,13200.0
2014-07-09 13:00:00,60.96,61.04,60.94,60.97,36700.0,58.4741,58.5508,58.4549,58.4836,36700.0
2014-07-09 13:30:00,60.99,60.99,60.93,60.96,10000.0,58.5028,58.5028,58.4453,58.4741,10000.0
2014-07-09 14:00:00,60.95,61.04,60.81,60.95,77100.0,58.4645,58.5508,58.3302,58.4645,77100.0
2014-07-09 14:30:00,60.97,61.0,60.92,60.93,13200.0,58.4836,58.5124,58.4357,58.4453,13200.0
2014-07-09 15:00:00,60.92,60.99,60.87,60.91,18000.0,58.4357,58.5028,58.3877,58.4261,18000.0
2014-07-09 15:30:00,60.91,61.04,60.87,60.96,132700.0,58.4261,58.5508,58.3877,58.4741,132700.0
2014-07-10 09:30:00,60.56,60.85,60.35,60.39,26000.0,58.0904,58.3685,57.8889,57.9273,26000.0
2014-07-10 10:00:00,60.4,60.5,60.28,60.35,30300.0,57.9369,58.0328,57.8218,57.8889,30300.0
2014-07-10 10:30:00,60.35,60.51,60.29,60.51,17100.0,57.8889,58.0424,57.8314,58.0424,17100.0
2014-07-10 11:00:00,60.5,60.61,60.47,60.47,25200.0,58.0328,58.1383,58.004,58.004,25200.0
2014-07-10 11:30:00,60.45,60.51,60.42,60.46,17300.0,57.9849,58.0424,57.9561,57.9944,17300.0
2014-07-10 12:00:00,60.46,60.62,60.42,60.6,10800.0,57.9944,58.1479,57.9561,58.1287,10800.0
2014-07-10 12:30:00,60.63,60.66,60.5,60.6,11300.0,58.1575,58.1863,58.0328,58.1287,11300.0
2014-07-10 13:00:00,60.59,60.89,60.53,60.8,74600.0,58.1191,58.4069,58.0616,58.3206,74600.0
2014-07-10 13:30:00,60.79,60.97,60.66,60.8,81600.0,58.311,58.4836,58.1863,58.3206,81600.0
2014-07-10 14:00:00,60.8,61.0,60.72,60.95,40600.0,58.3206,58.5124,58.2438,58.4645,40600.0
2014-07-10 14:30:00,60.96,60.98,60.79,60.9,55500.0,58.4741,58.4932,58.311,58.4165,55500.0
2014-07-10 15:00:00,60.9,60.9,60.69,60.82,47700.0,58.4165,58.4165,58.2151,58.3398,47700.0
2014-07-10 15:30:00,60.82,61.07,60.82,61.03,131200.0,58.3398,58.5796,58.3398,58.5412,131200.0
2014-07-11 09:30:00,61.06,61.08,60.44,60.59,30500.0,58.57,58.5892,57.9753,58.1191,30500.0
2014-07-11 10:00:00,60.57,60.77,60.56,60.68,29500.0,58.1,58.2918,58.0904,58.2055,29500.0
2014-07-11 10:30:00,60.68,60.74,60.63,60.66,22200.0,58.2055,58.263,58.1575,58.1863,22200.0
2014-07-11 11:00:00,60.65,60.86,60.6,60.85,40600.0,58.1767,58.3781,58.1287,58.3685,40600.0
2014-07-11 11:30:00,60.83,60.87,60.75,60.84,25100.0,58.3494,58.3877,58.2726,58.3589,25100.0
2014-07-11 12:00:00,60.83,60.95,60.83,60.91,17500.0,58.3494,58.4645,58.3494,58.4261,17500.0
2014-07-11 12:30:00,60.89,60.93,60.82,60.83,16200.0,58.4069,58.4453,58.3398,58.3494,16200.0
2014-07-11 13:00:00,60.83,60.86,60.78,60.78,20400.0,58.3494,58.3781,58.3014,58.3014,20400.0
2014-07-11 13:30:00,60.78,60.84,60.78,60.82,19400.0,58.3014,58.3589,58.3014,58.3398,19400.0
2014-07-11 14:00:00,60.82,60.9,60.79,60.88,28300.0,58.3398,58.4165,58.311,58.3973,28300.0
2014-07-11 14:30:00,60.88,61.18,60.83,61.07,59900.0,58.3973,58.6851,58.3494,58.5796,59900.0
2014-07-11 15:00:00,61.05,61.15,61.03,61.08,42500.0,58.5604,58.6563,58.5412,58.5892,42500.0
2014-07-11 15:30:00,61.07,61.19,61.02,61.14,123900.0,58.5796,58.6947,58.5316,58.6467,123900.0
2014-07-14 09:30:00,61.33,61.37,61.05,61.1,23800.0,58.829,58.8673,58.5604,58.6083,23800.0
2014-07-14 10:00:00,61.13,61.13,60.94,60.95,13300.0,58.6371,58.6371,58.4549,58.4645,13300.0
2014-07-14 10:30:00,60.96,61.12,60.95,60.98,27300.0,58.4741,58.6275,58.4645,58.4932,27300.0
2014-07-14 11:00:00,60.96,61.04,60.95,61.03,19900.0,58.4741,58.5508,58.4645,58.5412,19900.0
2014-07-14 11:30:00,61.04,61.07,60.85,60.86,38700.0,58.5508,58.5796,58.3685,58.3781,38700.0
2014-07-14 12:00:00,60.84,60.92,60.82,60.91,9400.0,58.3589,58.4357,58.3398,58.4261,9400.0
2014-07-14 12:30:00,60.92,60.92,60.83,60.87,39800.0,58.4357,58.4357,58.3494,58.3877,39800.0
2014-07-14 13:00:00,60.87,61.09,60.86,61.08,17800.0,58.3877,58.5988,58.3781,58.5892,17800.0
2014-07-14 13:30:00,61.07,61.14,61.05,61.14,41900.0,58.5796,58.6467,58.5604,58.6467,41900.0
2014-07-14 14:00:00,61.14,61.22,61.08,61.2,28100.0,58.6467,58.7235,58.5892,58.7043,28100.0
2014-07-14 14:30:00,61.17,61.19,61.07,61.16,28000.0,58.6755,58.6947,58.5796,58.6659,28000.0
2014-07-14 15:00:00,61.17,61.21,61.0,61.05,34800.0,58.6755,58.7139,58.5124,58.5604,34800.0
2014-07-14 15:30:00,61.05,61.21,61.05,61.14,57600.0,58.5604,58.7139,58.5604,58.6467,57600.0
2014-07-15 09:30:00,60.98,61.47,60.9,61.27,29000.0,58.4932,58.9633,58.4165,58.7714,29000.0
2014-07-15 10:00:00,61.31,61.38,61.14,61.18,28600.0,58.8098,58.8769,58.6467,58.6851,28600.0
2014-07-15 10:30:00,61.18,61.22,61.04,61.13,37400.0,58.6851,58.7235,58.5508,58.6371,37400.0
2014-07-15 11:00:00,61.12,61.39,61.08,61.33,26400.0,58.6275,58.8865,58.5892,58.829,26400.0
2014-07-15 11:30:00,61.3,61.32,61.09,61.14,50600.0,58.8002,58.8194,58.5988,58.6467,50600.0
2014-07-15 12:00:00,61.13,61.16,61.03,61.13,13400.0,58.6371,58.6659,58.5412,58.6371,13400.0
2014-07-15 12:30:00,61.15,61.23,61.11,61.12,8700.0,58.6563,58.733,58.6179,58.6275,8700.0
2014-07-15 13:00:00,61.13,61.26,61.08,61.2,14900.0,58.6371,58.7618,58.5892,58.7043,14900.0
2014-07-15 13:30:00,61.2,61.45,61.18,61.45,60100.0,58.7043,58.9441,58.6851,58.9441,60100.0
2014-07-15 14:00:00,61.45,61.48,61.27,61.46,23800.0,58.9441,58.9729,58.7714,58.9537,23800.0
2014-07-15 14:30:00,61.47,61.49,61.3,61.43,66100.0,58.9633,58.9824,58.8002,58.9249,66100.0
2014-07-15 15:00:00,61.44,61.44,61.31,61.37,29800.0,58.9345,58.9345,58.8098,58.8673,29800.0
2014-07-15 15:30:00,61.37,61.55,61.37,61.49,113800.0,58.8673,59.04,58.8673,58.9824,113800.0
2014-07-16 09:30:00,61.65,61.91,61.4,61.46,16300.0,59.1359,59.3853,58.8961,58.9537,16300.0
2014-07-16 10:00:00,61.49,61.7,61.45,61.67,50100.0,58.9824,59.1839,58.9441,59.1551,50100.0
2014-07-16 10:30:00,61.67,61.71,61.55,61.6,31600.0,59.1551,59.1935,59.04,59.088,31600.0
2014-07-16 11:00:00,61.59,61.71,61.59,61.67,18500.0,59.0784,59.1935,59.0784,59.1551,18500.0
2014-07-16 11:30:00,61.65,61.69,61.54,61.69,32100.0,59.1359,59.1743,59.0304,59.1743,32100.0
2014-07-16 12:00:00,61.67,61.75,61.64,61.64,17000.0,59.1551,59.2318,59.1263,59.1263,17000.0
2014-07-16 12:30:00,61.66,61.72,61.6,61.67,10800.0,59.1455,59.2031,59.088,59.1551,10800.0
2014-07-16 13:00:00,61.69,61.72,61.58,61.63,18500.0,59.1743,59.2031,59.0688,59.1167,18500.0
2014-07-16 13:30:00,61.65,61.66,61.53,61.56,15300.0,59.1359,59.1455,59.0208,59.0496,15300.0
2014-07-16 14:00:00,61.58,61.62,61.46,61.46,12200.0,59.0688,59.1071,58.9537,58.9537,12200.0
2014-07-16 14:30:00,61.47,61.51,61.34,61.41,24000.0,58.9633,59.0016,58.8386,58.9057,24000.0
2014-07-16 15:00:00,61.43,61.44,61.3,61.37,24500.0,58.9249,58.9345,58.8002,58.8673,24500.0
2014-07-16 15:30:00,61.38,61.55,61.34,61.49,105500.0,58.8769,59.04,58.8386,58.9824,105500.0
2014-07-17 09:30:00,61.19,61.36,61.07,61.33,10700.0,58.6947,58.8577,58.5796,58.829,10700.0
2014-07-17 10:00:00,61.35,61.68,61.35,61.65,35000.0,58.8482,59.1647,58.8482,59.1359,35000.0
2014-07-17 10:30:00,61.68,61.78,61.63,61.72,21100.0,59.1647,59.2606,59.1167,59.2031,21100.0
2014-07-17 11:00:00,61.71,61.73,61.47,61.5,49800.0,59.1935,59.2127,58.9633,58.992,49800.0
2014-07-17 11:30:00,61.47,61.52,61.34,61.35,19700.0,58.9633,59.0112,58.8386,58.8482,19700.0
2014-07-17 12:00:00,61.34,61.59,61.29,61.58,31800.0,58.8386,59.0784,58.7906,59.0688,31800.0
2014-07-17 12:30:00,61.59,61.66,61.51,61.63,24600.0,59.0784,59.1455,59.0016,59.1167,24600.0
2014-07-17 13:00:00,61.63,61.71,61.57,61.58,58100.0,59.1167,59.1935,59.0592,59.0688,58100.0
2014-07-17 13:30:00,61.6,61.65,61.53,61.58,31500.0,59.088,59.1359,59.0208,59.0688,31500.0
2014-07-17 14:00:00,61.59,61.75,61.5,61.65,39800.0,59.0784,59.2318,58.992,59.1359,39800.0
2014-07-17 14:30:00,61.66,61.72,61.54,61.67,54500.0,59.1455,59.2031,59.0304,59.1551,54500.0
2014-07-17 15:00:00,61.66,61.66,61.34,61.42,47900.0,59.1455,59.1455,58.8386,58.9153,47900.0
2014-07-17 15:30:00,61.41,61.52,61.29,61.49,97100.0,58.9057,59.0112,58.7906,58.9824,97100.0
2014-07-18 09:30:00,61.7,61.79,61.43,61.79,51200.0,59.1839,59.2702,58.9249,59.2702,51200.0
2014-07-18 10:00:00,61.79,61.93,61.62,61.92,34300.0,59.2702,59.4045,59.1071,59.3949,34300.0
2014-07-18 10:30:00,61.93,62.24,61.93,62.24,88600.0,59.4045,59.7019,59.4045,59.7019,88600.0
2014-07-18 11:00:00,62.25,62.32,62.19,62.26,34700.0,59.7114,59.7786,59.6539,59.721,34700.0
2014-07-18 11:30:00,62.26,62.33,62.21,62.27,27700.0,59.721,59.7882,59.6731,59.7306,27700.0
2014-07-18 12:00:00,62.27,62.34,62.25,62.31,19400.0,59.7306,59.7978,59.7114,59.769,19400.0
2014-07-18 12:30:00,62.31,62.37,62.29,62.35,25200.0,59.769,59.8266,59.7498,59.8074,25200.0
2014-07-18 13:00:00,62.35,62.38,62.32,62.35,24900.0,59.8074,59.8361,59.7786,59.8074,24900.0
2014-07-18 13:30:00,62.35,62.37,62.28,62.35,27700.0,59.8074,59.8266,59.7402,59.8074,27700.0
2014-07-18 14:00:00,62.34,62.41,62.32,62.35,30600.0,59.7978,59.8649,59.7786,59.8074,30600.0
2014-07-18 14:30:00,62.34,62.41,62.33,62.37,58400.0,59.7978,59.8649,59.7882,59.8266,58400.0
2014-07-18 15:00:00,62.35,62.52,62.35,62.5,44700.0,59.8074,59.9704,59.8074,59.9513,44700.0
2014-07-18 15:30:00,62.5,62.51,62.35,62.49,124900.0,59.9513,59.9608,59.8074,59.9417,124900.0
2014-07-21 09:30:00,62.29,62.43,61.87,62.27,26500.0,59.7498,59.8841,59.3469,59.7306,26500.0
2014-07-21 10:00:00,62.26,62.35,62.17,62.2,27900.0,59.721,59.8074,59.6347,59.6635,27900.0
2014-07-21 10:30:00,62.19,62.21,62.01,62.04,29400.0,59.6539,59.6731,59.4812,59.51,29400.0
2014-07-21 11:00:00,62.04,62.12,61.99,62.09,31500.0,59.51,59.5868,59.4621,59.558,31500.0
2014-07-21 11:30:00,62.08,62.14,61.98,62.12,27600.0,59.5484,59.6059,59.4525,59.5868,27600.0
2014-07-21 12:00:00,62.11,62.15,62.02,62.09,31000.0,59.5772,59.6155,59.4908,59.558,31000.0
2014-07-21 12:30:00,62.09,62.15,62.07,62.11,15500.0,59.558,59.6155,59.5388,59.5772,15500.0
2014-07-21 13:00:00,62.1,62.19,62.08,62.19,20100.0,59.5676,59.6539,59.5484,59.6539,20100.0
2014-07-21 13:30:00,62.2,62.5,62.19,62.46,44800.0,59.6635,59.9513,59.6539,59.9129,44800.0
2014-07-21 14:00:00,62.47,62.49,62.31,62.33,28500.0,59.9225,59.9417,59.769,59.7882,28500.0
2014-07-21 14:30:00,62.32,62.4,62.27,62.32,66200.0,59.7786,59.8553,59.7306,59.7786,66200.0
2014-07-21 15:00:00,62.32,62.36,62.17,62.21,45900.0,59.7786,59.817,59.6347,59.6731,45900.0
2014-07-21 15:30:00,62.2,62.31,62.14,62.29,95700.0,59.6635,59.769,59.6059,59.7498,95700.0
2014-07-22 09:30:00,62.4,62.74,62.36,62.74,74000.0,59.8553,60.1815,59.817,60.1815,74000.0
2014-07-22 10:00:00,62.72,62.96,62.72,62.89,50400.0,60.1623,60.3925,60.1623,60.3254,50400.0
2014-07-22 10:30:00,62.91,62.95,62.81,62.81,31200.0,60.3445,60.3829,60.2486,60.2486,31200.0
2014-07-22 11:00:00,62.81,62.82,62.67,62.69,17700.0,60.2486,60.2582,60.1143,60.1335,17700.0
2014-07-22 11:30:00,62.68,62.76,62.65,62.69,17600.0,60.1239,60.2007,60.0951,60.1335,17600.0
2014-07-22 12:00:00,62.67,62.77,62.66,62.7,23000.0,60.1143,60.2102,60.1047,60.1431,23000.0
2014-07-22 12:30:00,62.71,62.78,62.64,62.67,13200.0,60.1527,60.2198,60.0855,60.1143,13200.0
2014-07-22 13:00:00,62.66,62.72,62.64,62.67,42600.0,60.1047,60.1623,60.0855,60.1143,42600.0
2014-07-22 13:30:00,62.67,62.71,62.54,62.7,54100.0,60.1143,60.1527,59.9896,60.1431,54100.0
2014-07-22 14:00:00,62.69,62.77,62.66,62.73,55200.0,60.1335,60.2102,60.1047,60.1719,55200.0
2014-07-22 14:30:00,62.72,62.77,62.62,62.68,51000.0,60.1623,60.2102,60.0664,60.1239,51000.0
2014-07-22 15:00:00,62.68,62.71,62.58,62.64,31500.0,60.1239,60.1527,60.028,60.0855,31500.0
2014-07-22 15:30:00,62.66,62.69,62.5,62.52,82900.0,60.1047,60.1335,59.9513,59.9704,82900.0
2014-07-23 09:30:00,62.47,62.69,62.28,62.52,84700.0,59.9225,60.1335,59.7402,59.9704,84700.0
2014-07-23 10:00:00,62.54,62.55,62.47,62.47,15500.0,59.9896,59.9992,59.9225,59.9225,15500.0
2014-07-23 10:30:00,62.47,62.62,62.43,62.6,43800.0,59.9225,60.0664,59.8841,60.0472,43800.0
2014-07-23 11:00:00,62.61,62.82,62.58,62.8,12800.0,60.0568,60.2582,60.028,60.239,12800.0
2014-07-23 11:30:00,62.8,63.07,62.78,63.05,37300.0,60.239,60.498,60.2198,60.4788,37300.0
2014-07-23 12:00:00,63.03,63.07,63.01,63.01,22500.0,60.4596,60.498,60.4405,60.4405,22500.0
2014-07-23 12:30:00,63.02,63.02,62.89,62.97,12800.0,60.45,60.45,60.3254,60.4021,12800.0
2014-07-23 13:00:00,62.97,63.03,62.89,62.98,23000.0,60.4021,60.4596,60.3254,60.4117,23000.0
2014-07-23 13:30:00,62.98,63.11,62.95,63.09,32000.0,60.4117,60.5364,60.3829,60.5172,32000.0
2014-07-23 14:00:00,63.1,63.12,63.02,63.03,11300.0,60.5268,60.546,60.45,60.4596,11300.0
2014-07-23 14:30:00,62.98,63.04,62.81,62.82,27000.0,60.4117,60.4692,60.2486,60.2582,27000.0
2014-07-23 15:00:00,62.84,62.91,62.79,62.87,26800.0,60.2774,60.3445,60.2294,60.3062,26800.0
2014-07-23 15:30:00,62.9,62.9,62.77,62.8,68200.0,60.3349,60.3349,60.2102,60.239,68200.0
2014-07-24 09:30:00,62.99,63.19,62.82,63.02,18800.0,60.4213,60.6131,60.2582,60.45,18800.0
2014-07-24 10:00:00,63.0,63.11,62.93,63.05,41900.0,60.4309,60.5364,60.3637,60.4788,41900.0
2014-07-24 10:30:00,63.09,63.32,63.09,63.32,41300.0,60.5172,60.7378,60.5172,60.7378,41300.0
2014-07-24 11:00:00,63.28,63.4,63.21,63.3,31200.0,60.6994,60.8146,60.6323,60.7186,31200.0
2014-07-24 11:30:00,63.31,63.33,63.12,63.16,10400.0,60.7282,60.7474,60.546,60.5843,10400.0
2014-07-24 12:00:00,63.18,63.34,63.18,63.29,26200.0,60.6035,60.757,60.6035,60.709,26200.0
2014-07-24 12:30:00,63.29,63.32,63.16,63.2,14600.0,60.709,60.7378,60.5843,60.6227,14600.0
2014-07-24 13:00:00,63.19,63.21,63.08,63.17,9700.0,60.6131,60.6323,60.5076,60.5939,9700.0
2014-07-24 13:30:00,63.19,63.3,63.15,63.26,53300.0,60.6131,60.7186,60.5747,60.6803,53300.0
2014-07-24 14:00:00,63.27,63.3,63.2,63.27,14800.0,60.6899,60.7186,60.6227,60.6899,14800.0
2014-07-24 14:30:00,63.26,63.31,63.18,63.26,15000.0,60.6803,60.7282,60.6035,60.6803,15000.0
2014-07-24 15:00:00,63.23,63.3,63.14,63.16,31600.0,60.6515,60.7186,60.5652,60.5843,31600.0
2014-07-24 15:30:00,63.16,63.28,63.16,63.19,43900.0,60.5843,60.6994,60.5843,60.6131,43900.0
2014-07-25 09:30:00,63.02,63.2,62.77,63.15,52900.0,60.45,60.6227,60.2102,60.5747,52900.0
2014-07-25 10:00:00,63.14,63.15,62.93,63.07,27600.0,60.5652,60.5747,60.3637,60.498,27600.0
2014-07-25 10:30:00,63.05,63.15,63.01,63.03,22800.0,60.4788,60.5747,60.4405,60.4596,22800.0
2014-07-25 11:00:00,63.03,63.06,62.82,62.98,26200.0,60.4596,60.4884,60.2582,60.4117,26200.0
2014-07-25 11:30:00,62.95,62.99,62.84,62.87,8100.0,60.3829,60.4213,60.2774,60.3062,8100.0
2014-07-25 12:00:00,62.85,62.9,62.79,62.81,13300.0,60.287,60.3349,60.2294,60.2486,13300.0
2014-07-25 12:30:00,62.79,62.87,62.71,62.82,39500.0,60.2294,60.3062,60.1527,60.2582,39500.0
2014-07-25 13:00:00,62.83,62.83,62.77,62.8,19000.0,60.2678,60.2678,60.2102,60.239,19000.0
2014-07-25 13:30:00,62.79,62.85,62.77,62.8,24800.0,60.2294,60.287,60.2102,60.239,24800.0
2014-07-25 14:00:00,62.8,62.83,62.74,62.83,23100.0,60.239,60.2678,60.1815,60.2678,23100.0
2014-07-25 14:30:00,62.82,62.88,62.8,62.84,39700.0,60.2582,60.3158,60.239,60.2774,39700.0
2014-07-25 15:00:00,62.84,62.96,62.83,62.86,49000.0,60.2774,60.3925,60.2678,60.2966,49000.0
2014-07-25 15:30:00,62.86,63.0,62.77,62.95,90700.0,60.2966,60.4309,60.2102,60.3829,90700.0
2014-07-28 09:30:00,62.88,62.94,62.27,62.43,40400.0,60.3158,60.3733,59.7306,59.8841,40400.0
2014-07-28 10:00:00,62.43,62.43,62.19,62.3,54300.0,59.8841,59.8841,59.6539,59.7594,54300.0
2014-07-28 10:30:00,62.29,62.39,62.14,62.32,60200.0,59.7498,59.8457,59.6059,59.7786,60200.0
2014-07-28 11:00:00,62.32,62.47,62.22,62.38,38200.0,59.7786,59.9225,59.6827,59.8361,38200.0
2014-07-28 11:30:00,62.37,62.4,62.21,62.33,28300.0,59.8266,59.8553,59.6731,59.7882,28300.0
2014-07-28 12:00:00,62.31,62.41,62.28,62.3,25300.0,59.769,59.8649,59.7402,59.7594,25300.0
2014-07-28 12:30:00,62.3,62.56,62.3,62.49,13800.0,59.7594,60.0088,59.7594,59.9417,13800.0
2014-07-28 13:00:00,62.49,62.55,62.39,62.48,38500.0,59.9417,59.9992,59.8457,59.9321,38500.0
2014-07-28 13:30:00,62.48,62.68,62.48,62.62,13100.0,59.9321,60.1239,59.9321,60.0664,13100.0
2014-07-28 14:00:00,62.63,62.71,62.55,62.65,17400.0,60.076,60.1527,59.9992,60.0951,17400.0
2014-07-28 14:30:00,62.64,62.64,62.46,62.5,46400.0,60.0855,60.0855,59.9129,59.9513,46400.0
2014-07-28 15:00:00,62.49,62.63,62.42,62.51,51900.0,59.9417,60.076,59.8745,59.9608,51900.0
2014-07-28 15:30:00,62.5,62.67,62.5,62.66,100500.0,59.9513,60.1143,59.9513,60.1047,100500.0
2014-07-29 09:30:00,62.61,62.73,62.45,62.6,19100.0,60.0568,60.1719,59.9033,60.0472,19100.0
2014-07-29 10:00:00,62.55,62.73,62.51,62.68,30400.0,59.9992,60.1719,59.9608,60.1239,30400.0
2014-07-29 10:30:00,62.65,62.74,62.6,62.71,468400.0,60.0951,60.1815,60.0472,60.1527,468400.0
2014-07-29 11:00:00,62.71,62.72,62.42,62.62,169500.0,60.1527,60.1623,59.8745,60.0664,169500.0
2014-07-29 11:30:00,62.61,62.65,62.07,62.14,32300.0,60.0568,60.0951,59.5388,59.6059,32300.0
2014-07-29 12:00:00,62.13,62.38,62.11,62.33,13500.0,59.5963,59.8361,59.5772,59.7882,13500.0
2014-07-29 12:30:00,62.33,62.51,62.29,62.51,14000.0,59.7882,59.9608,59.7498,59.9608,14000.0
2014-07-29 13:00:00,62.53,62.61,62.45,62.48,15700.0,59.98,60.0568,59.9033,59.9321,15700.0
2014-07-29 13:30:00,62.47,62.52,62.35,62.44,19700.0,59.9225,59.9704,59.8074,59.8937,19700.0
2014-07-29 14:00:00,62.42,62.53,62.23,62.3,26400.0,59.8745,59.98,59.6923,59.7594,26400.0
2014-07-29 14:30:00,62.32,62.44,62.16,62.18,42600.0,59.7786,59.8937,59.6251,59.6443,42600.0
2014-07-29 15:00:00,62.18,62.39,62.18,62.18,53100.0,59.6443,59.8457,59.6443,59.6443,53100.0
2014-07-29 15:30:00,62.18,62.36,62.09,62.22,130100.0,59.6443,59.817,59.558,59.6827,130100.0
2014-07-30 09:30:00,62.37,62.41,61.14,61.26,48000.0,59.8266,59.8649,58.6467,58.7618,48000.0
2014-07-30 10:00:00,61.33,61.45,61.26,61.27,45900.0,58.829,58.9441,58.7618,58.7714,45900.0
2014-07-30 10:30:00,61.31,61.36,61.13,61.2,130600.0,58.8098,58.8577,58.6371,58.7043,130600.0
2014-07-30 11:00:00,61.19,61.19,60.97,60.98,34100.0,58.6947,58.6947,58.4836,58.4932,34100.0
2014-07-30 11:30:00,60.99,61.02,60.92,60.95,46900.0,58.5028,58.5316,58.4357,58.4645,46900.0
2014-07-30 12:00:00,60.95,61.38,60.92,61.28,89000.0,58.4645,58.8769,58.4357,58.781,89000.0
2014-07-30 12:30:00,61.24,61.24,61.06,61.15,23200.0,58.7426,58.7426,58.57,58.6563,23200.0
2014-07-30 13:00:00,61.17,61.19,61.01,61.02,26400.0,58.6755,58.6947,58.522,58.5316,26400.0
2014-07-30 13:30:00,61.02,61.12,60.93,61.01,124900.0,58.5316,58.6275,58.4453,58.522,124900.0
2014-07-30 14:00:00,60.98,61.17,60.83,60.97,70000.0,58.4932,58.6755,58.3494,58.4836,70000.0
2014-07-30 14:30:00,60.93,60.98,60.67,60.7,66400.0,58.4453,58.4932,58.1959,58.2247,66400.0
2014-07-30 15:00:00,60.7,60.92,60.49,60.9,123400.0,58.2247,58.4357,58.0232,58.4165,123400.0
2014-07-30 15:30:00,60.89,61.01,60.63,60.77,311900.0,58.4069,58.522,58.1575,58.2918,311900.0
2014-07-31 09:30:00,60.63,60.75,60.26,60.26,139300.0,58.1575,58.2726,57.8026,57.8026,139300.0
2014-07-31 10:00:00,60.26,60.72,60.2,60.6,82600.0,57.8026,58.2438,57.745,58.1287,82600.0
2014-07-31 10:30:00,60.57,60.63,60.41,60.43,36000.0,58.1,58.1575,57.9465,57.9657,36000.0
2014-07-31 11:00:00,60.44,60.59,60.39,60.46,45500.0,57.9753,58.1191,57.9273,57.9944,45500.0
2014-07-31 11:30:00,60.45,60.46,60.14,60.17,75100.0,57.9849,57.9944,57.6875,57.7163,75100.0
2014-07-31 12:00:00,60.14,60.21,60.01,60.13,44100.0,57.6875,57.7546,57.5628,57.6779,44100.0
2014-07-31 12:30:00,60.11,60.17,60.0,60.02,49500.0,57.6587,57.7163,57.5532,57.5724,49500.0
2014-07-31 13:00:00,60.05,60.19,60.01,60.04,36900.0,57.6012,57.7355,57.5628,57.5916,36900.0
2014-07-31 13:30:00,60.07,60.12,60.01,60.09,54200.0,57.6203,57.6683,57.5628,57.6395,54200.0
2014-07-31 14:00:00,60.1,60.13,59.9,60.08,89800.0,57.6491,57.6779,57.4573,57.6299,89800.0
2014-07-31 14:30:00,60.05,60.15,60.04,60.07,73100.0,57.6012,57.6971,57.5916,57.6203,73100.0
2014-07-31 15:00:00,60.07,60.21,60.02,60.1,100900.0,57.6203,57.7546,57.5724,57.6491,100900.0
2014-07-31 15:30:00,60.08,60.17,59.99,60.04,267600.0,57.6299,57.7163,57.5436,57.5916,267600.0
2014-08-01 09:30:00,59.96,60.32,59.83,59.99,22600.0,57.5148,57.8602,57.3901,57.5436,22600.0
2014-08-01 10:00:00,59.95,60.09,59.74,59.94,20600.0,57.5052,57.6395,57.3038,57.4957,20600.0
2014-08-01 10:30:00,59.99,59.99,59.55,59.63,39000.0,57.5436,57.5436,57.1216,57.1983,39000.0
2014-08-01 11:00:00,59.61,59.79,59.6,59.66,21500.0,57.1791,57.3518,57.1695,57.2271,21500.0
2014-08-01 11:30:00,59.66,59.75,59.46,59.48,31700.0,57.2271,57.3134,57.0352,57.0544,31700.0
2014-08-01 12:00:00,59.46,59.59,59.4,59.47,23500.0,57.0352,57.1599,56.9777,57.0448,23500.0
2014-08-01 12:30:00,59.52,59.57,59.32,59.46,53100.0,57.0928,57.1407,56.9009,57.0352,53100.0
2014-08-01 13:00:00,59.47,59.58,59.39,59.57,24300.0,57.0448,57.1503,56.9681,57.1407,24300.0
2014-08-01 13:30:00,59.57,59.6,59.42,59.49,38400.0,57.1407,57.1695,56.9969,57.064,38400.0
2014-08-01 14:00:00,59.5,59.58,59.42,59.46,34800.0,57.0736,57.1503,56.9969,57.0352,34800.0
2014-08-01 14:30:00,59.47,59.5,59.39,59.49,43100.0,57.0448,57.0736,56.9681,57.064,43100.0
2014-08-01 15:00:00,59.48,59.6,59.46,59.48,39100.0,57.0544,57.1695,57.0352,57.0544,39100.0
2014-08-01 15:30:00,59.47,59.5,59.36,59.47,102000.0,57.0448,57.0736,56.9393,57.0448,102000.0
2014-08-04 09:30:00,59.4,59.57,59.36,59.5,53800.0,56.9777,57.1407,56.9393,57.0736,53800.0
2014-08-04 10:00:00,59.51,59.54,59.39,59.48,63900.0,57.0832,57.112,56.9681,57.0544,63900.0
2014-08-04 10:30:00,59.45,59.51,59.25,59.3,24500.0,57.0256,57.0832,56.8338,56.8818,24500.0
2014-08-04 11:00:00,59.31,59.47,59.24,59.45,41400.0,56.8913,57.0448,56.8242,57.0256,41400.0
2014-08-04 11:30:00,59.49,59.58,59.46,59.57,11700.0,57.064,57.1503,57.0352,57.1407,11700.0
2014-08-04 12:00:00,59.55,59.63,59.53,59.63,13600.0,57.1216,57.1983,57.1024,57.1983,13600.0
2014-08-04 12:30:00,59.62,59.64,59.52,59.55,9500.0,57.1887,57.2079,57.0928,57.1216,9500.0
2014-08-04 13:00:00,59.53,59.63,59.47,59.6,33000.0,57.1024,57.1983,57.0448,57.1695,33000.0
2014-08-04 13:30:00,59.56,59.66,59.48,59.52,36800.0,57.1311,57.2271,57.0544,57.0928,36800.0
2014-08-04 14:00:00,59.51,59.59,59.48,59.56,20100.0,57.0832,57.1599,57.0544,57.1311,20100.0
2014-08-04 14:30:00,59.58,59.75,59.58,59.69,37300.0,57.1503,57.3134,57.1503,57.2558,37300.0
2014-08-04 15:00:00,59.69,59.81,59.64,59.7,100600.0,57.2558,57.371,57.2079,57.2654,100600.0
2014-08-04 15:30:00,59.69,59.78,59.53,59.54,110000.0,57.2558,57.3422,57.1024,57.112,110000.0
2014-08-05 09:30:00,59.34,59.34,58.95,59.06,18800.0,56.9201,56.9201,56.546,56.6515,18800.0
2014-08-05 10:00:00,59.01,59.06,58.92,59.03,136700.0,56.6036,56.6515,56.5172,56.6228,136700.0
2014-08-05 10:30:00,58.99,59.1,58.88,58.99,245700.0,56.5844,56.6899,56.4789,56.5844,245700.0
2014-08-05 11:00:00,59.02,59.5,59.0,59.46,45100.0,56.6132,57.0736,56.594,57.0352,45100.0
2014-08-05 11:30:00,59.48,59.71,59.45,59.52,84800.0,57.0544,57.275,57.0256,57.0928,84800.0
2014-08-05 12:00:00,59.52,59.55,59.41,59.49,18400.0,57.0928,57.1216,56.9873,57.064,18400.0
2014-08-05 12:30:00,59.53,59.56,59.44,59.49,54600.0,57.1024,57.1311,57.016,57.064,54600.0
2014-08-05 13:00:00,59.53,59.59,59.46,59.52,38500.0,57.1024,57.1599,57.0352,57.0928,38500.0
2014-08-05 13:30:00,59.53,59.54,59.19,59.24,43900.0,57.1024,57.112,56.7762,56.8242,43900.0
2014-08-05 14:00:00,59.24,59.32,59.13,59.3,27700.0,56.8242,56.9009,56.7187,56.8818,27700.0
2014-08-05 14:30:00,59.31,59.32,59.13,59.23,98200.0,56.8913,56.9009,56.7187,56.8146,98200.0
2014-08-05 15:00:00,59.24,59.29,59.14,59.24,54900.0,56.8242,56.8722,56.7283,56.8242,54900.0
2014-08-05 15:30:00,59.25,59.46,59.22,59.43,123700.0,56.8338,57.0352,56.805,57.0064,123700.0
2014-08-06 09:30:00,59.0,59.54,58.8,59.38,75500.0,56.594,57.112,56.4021,56.9585,75500.0
2014-08-06 10:00:00,59.37,59.58,59.32,59.49,34000.0,56.9489,57.1503,56.9009,57.064,34000.0
2014-08-06 10:30:00,59.49,59.58,59.34,59.42,24300.0,57.064,57.1503,56.9201,56.9969,24300.0
2014-08-06 11:00:00,59.42,59.52,59.39,59.51,68900.0,56.9969,57.0928,56.9681,57.0832,68900.0
2014-08-06 11:30:00,59.51,59.73,59.51,59.73,9200.0,57.0832,57.2942,57.0832,57.2942,9200.0
2014-08-06 12:00:00,59.73,59.76,59.61,59.68,48200.0,57.2942,57.323,57.1791,57.2463,48200.0
2014-08-06 12:30:00,59.65,59.81,59.65,59.7,35800.0,57.2175,57.371,57.2175,57.2654,35800.0
2014-08-06 13:00:00,59.71,59.75,59.54,59.55,30300.0,57.275,57.3134,57.112,57.1216,30300.0
2014-08-06 13:30:00,59.56,59.61,59.45,59.49,33400.0,57.1311,57.1791,57.0256,57.064,33400.0
2014-08-06 14:00:00,59.45,59.72,59.45,59.69,47600.0,57.0256,57.2846,57.0256,57.2558,47600.0
2014-08-06 14:30:00,59.7,59.77,59.6,59.71,58600.0,57.2654,57.3326,57.1695,57.275,58600.0
2014-08-06 15:00:00,59.71,59.78,59.57,59.65,91400.0,57.275,57.3422,57.1407,57.2175,91400.0
2014-08-06 15:30:00,59.64,59.75,59.57,59.72,196100.0,57.2079,57.3134,57.1407,57.2846,196100.0
2014-08-07 09:30:00,59.98,60.13,59.4,60.07,39500.0,57.534,57.6779,56.9777,57.6203,39500.0
2014-08-07 10:00:00,60.09,60.48,59.99,60.27,92000.0,57.6395,58.0136,57.5436,57.8122,92000.0
2014-08-07 10:30:00,60.27,60.38,60.13,60.25,57500.0,57.8122,57.9177,57.6779,57.793,57500.0
2014-08-07 11:00:00,60.24,60.57,60.16,60.55,90800.0,57.7834,58.1,57.7067,58.0808,90800.0
2014-08-07 11:30:00,60.56,60.76,60.51,60.66,87500.0,58.0904,58.2822,58.0424,58.1863,87500.0
2014-08-07 12:00:00,60.66,60.88,60.58,60.82,71400.0,58.1863,58.3973,58.1096,58.3398,71400.0
2014-08-07 12:30:00,60.82,60.88,60.51,60.51,107300.0,58.3398,58.3973,58.0424,58.0424,107300.0
2014-08-07 13:00:00,60.51,60.56,60.25,60.42,153200.0,58.0424,58.0904,57.793,57.9561,153200.0
2014-08-07 13:30:00,60.41,60.51,60.39,60.44,109200.0,57.9465,58.0424,57.9273,57.9753,109200.0
2014-08-07 14:00:00,60.44,60.46,60.33,60.35,47800.0,57.9753,57.9944,57.8697,57.8889,47800.0
2014-08-07 14:30:00,60.35,60.5,60.34,60.44,113900.0,57.8889,58.0328,57.8793,57.9753,113900.0
2014-08-07 15:00:00,60.44,60.5,60.29,60.33,86100.0,57.9753,58.0328,57.8314,57.8697,86100.0
2014-08-07 15:30:00,60.34,60.5,60.31,60.39,197300.0,57.8793,58.0328,57.8506,57.9273,197300.0
2014-08-08 09:30:00,60.29,60.55,60.17,60.46,77700.0,57.8314,58.0808,57.7163,57.9944,77700.0
2014-08-08 10:00:00,60.45,60.54,60.09,60.12,87500.0,57.9849,58.0712,57.6395,57.6683,87500.0
2014-08-08 10:30:00,60.13,60.4,60.11,60.24,73500.0,57.6779,57.9369,57.6587,57.7834,73500.0
2014-08-08 11:00:00,60.23,60.37,60.23,60.33,21700.0,57.7738,57.9081,57.7738,57.8697,21700.0
2014-08-08 11:30:00,60.35,60.37,60.2,60.3,54900.0,57.8889,57.9081,57.745,57.841,54900.0
2014-08-08 12:00:00,60.33,60.38,60.18,60.18,16600.0,57.8697,57.9177,57.7259,57.7259,16600.0
2014-08-08 12:30:00,60.17,60.26,59.94,60.26,161200.0,57.7163,57.8026,57.4957,57.8026,161200.0
2014-08-08 13:00:00,60.28,60.41,60.28,60.4,36700.0,57.8218,57.9465,57.8218,57.9369,36700.0
2014-08-08 13:30:00,60.39,60.4,60.32,60.35,34400.0,57.9273,57.9369,57.8602,57.8889,34400.0
2014-08-08 14:00:00,60.34,60.37,60.22,60.29,38800.0,57.8793,57.9081,57.7642,57.8314,38800.0
2014-08-08 14:30:00,60.28,60.3,60.04,60.16,119100.0,57.8218,57.841,57.5916,57.7067,119100.0
2014-08-08 15:00:00,60.15,60.31,60.13,60.2,32800.0,57.6971,57.8506,57.6779,57.745,32800.0
2014-08-08 15:30:00,60.21,60.28,60.11,60.14,121400.0,57.7546,57.8218,57.6587,57.6875,121400.0
2014-08-11 09:30:00,60.26,60.68,60.01,60.53,32000.0,57.8026,58.2055,57.5628,58.0616,32000.0
2014-08-11 10:00:00,60.53,60.62,60.32,60.33,216500.0,58.0616,58.1479,57.8602,57.8697,216500.0
2014-08-11 10:30:00,60.34,60.55,60.31,60.47,149300.0,57.8793,58.0808,57.8506,58.004,149300.0
2014-08-11 11:00:00,60.47,60.48,60.39,60.44,254200.0,58.004,58.0136,57.9273,57.9753,254200.0
2014-08-11 11:30:00,60.45,60.45,60.29,60.4,231100.0,57.9849,57.9849,57.8314,57.9369,231100.0
2014-08-11 12:00:00,60.4,60.41,60.17,60.18,66800.0,57.9369,57.9465,57.7163,57.7259,66800.0
2014-08-11 12:30:00,60.19,60.42,60.18,60.37,330600.0,57.7355,57.9561,57.7259,57.9081,330600.0
2014-08-11 13:00:00,60.37,60.5,60.35,60.47,156400.0,57.9081,58.0328,57.8889,58.004,156400.0
2014-08-11 13:30:00,60.46,60.56,60.38,60.49,129700.0,57.9944,58.0904,57.9177,58.0232,129700.0
2014-08-11 14:00:00,60.51,60.58,60.46,60.55,43100.0,58.0424,58.1096,57.9944,58.0808,43100.0
2014-08-11 14:30:00,60.56,60.56,60.45,60.51,43700.0,58.0904,58.0904,57.9849,58.0424,43700.0
2014-08-11 15:00:00,60.52,60.77,60.5,60.75,94500.0,58.052,58.2918,58.0328,58.2726,94500.0
2014-08-11 15:30:00,60.75,60.83,60.66,60.75,140100.0,58.2726,58.3494,58.1863,58.2726,140100.0
2014-08-12 09:30:00,60.56,60.92,60.38,60.92,8000.0,58.0904,58.4357,57.9177,58.4357,8000.0
2014-08-12 10:00:00,60.91,60.91,60.73,60.84,15900.0,58.4261,58.4261,58.2534,58.3589,15900.0
2014-08-12 10:30:00,60.81,60.82,60.63,60.7,21000.0,58.3302,58.3398,58.1575,58.2247,21000.0
2014-08-12 11:00:00,60.7,60.76,60.66,60.73,44800.0,58.2247,58.2822,58.1863,58.2534,44800.0
2014-08-12 11:30:00,60.73,60.75,60.67,60.7,33200.0,58.2534,58.2726,58.1959,58.2247,33200.0
2014-08-12 12:00:00,60.68,60.73,60.58,60.69,23900.0,58.2055,58.2534,58.1096,58.2151,23900.0
2014-08-12 12:30:00,60.65,60.72,60.64,60.67,22500.0,58.1767,58.2438,58.1671,58.1959,22500.0
2014-08-12 13:00:00,60.66,60.72,60.6,60.72,35900.0,58.1863,58.2438,58.1287,58.2438,35900.0
2014-08-12 13:30:00,60.69,60.7,60.6,60.65,26000.0,58.2151,58.2247,58.1287,58.1767,26000.0
2014-08-12 14:00:00,60.64,60.66,60.6,60.61,28400.0,58.1671,58.1863,58.1287,58.1383,28400.0
2014-08-12 14:30:00,60.64,60.71,60.6,60.63,50000.0,58.1671,58.2343,58.1287,58.1575,50000.0
2014-08-12 15:00:00,60.63,60.82,60.61,60.75,44800.0,58.1575,58.3398,58.1383,58.2726,44800.0
2014-08-12 15:30:00,60.74,60.81,60.72,60.77,97400.0,58.263,58.3302,58.2438,58.2918,97400.0
2014-08-13 09:30:00,60.78,61.06,60.53,61.01,31000.0,58.3014,58.57,58.0616,58.522,31000.0
2014-08-13 10:00:00,61.0,61.11,60.98,61.09,17300.0,58.5124,58.6179,58.4932,58.5988,17300.0
2014-08-13 10:30:00,61.1,61.21,61.07,61.11,74600.0,58.6083,58.7139,58.5796,58.6179,74600.0
2014-08-13 11:00:00,61.13,61.33,61.13,61.31,13800.0,58.6371,58.829,58.6371,58.8098,13800.0
2014-08-13 11:30:00,61.32,61.57,61.29,61.54,64100.0,58.8194,59.0592,58.7906,59.0304,64100.0
2014-08-13 12:00:00,61.54,61.61,61.44,61.54,68700.0,59.0304,59.0975,58.9345,59.0304,68700.0
2014-08-13 12:30:00,61.53,61.57,61.48,61.5,32100.0,59.0208,59.0592,58.9729,58.992,32100.0
2014-08-13 13:00:00,61.49,61.51,61.42,61.48,39300.0,58.9824,59.0016,58.9153,58.9729,39300.0
2014-08-13 13:30:00,61.49,61.61,61.49,61.59,33300.0,58.9824,59.0975,58.9824,59.0784,33300.0
2014-08-13 14:00:00,61.59,61.64,61.54,61.6,63200.0,59.0784,59.1263,59.0304,59.088,63200.0
2014-08-13 14:30:00,61.59,61.66,61.55,61.66,33300.0,59.0784,59.1455,59.04,59.1455,33300.0
2014-08-13 15:00:00,61.65,61.66,61.56,61.61,37700.0,59.1359,59.1455,59.0496,59.0975,37700.0
2014-08-13 15:30:00,61.6,61.67,61.58,61.64,97600.0,59.088,59.1551,59.0688,59.1263,97600.0
2014-08-14 09:30:00,61.62,61.9,61.57,61.84,20700.0,59.1071,59.3757,59.0592,59.3182,20700.0
2014-08-14 10:00:00,61.84,61.99,61.73,61.95,43100.0,59.3182,59.4621,59.2127,59.4237,43100.0
2014-08-14 10:30:00,61.97,61.98,61.84,61.84,16800.0,59.4429,59.4525,59.3182,59.3182,16800.0
2014-08-14 11:00:00,61.84,61.89,61.76,61.83,20600.0,59.3182,59.3661,59.2414,59.3086,20600.0
2014-08-14 11:30:00,61.86,61.93,61.81,61.92,17700.0,59.3374,59.4045,59.2894,59.3949,17700.0
2014-08-14 12:00:00,61.93,62.14,61.93,61.96,81700.0,59.4045,59.6059,59.4045,59.4333,81700.0
2014-08-14 12:30:00,61.96,62.11,61.9,62.08,20000.0,59.4333,59.5772,59.3757,59.5484,20000.0
2014-08-14 13:00:00,62.08,62.21,62.07,62.18,24400.0,59.5484,59.6731,59.5388,59.6443,24400.0
2014-08-14 13:30:00,62.19,62.27,62.17,62.23,32900.0,59.6539,59.7306,59.6347,59.6923,32900.0
2014-08-14 14:00:00,62.23,62.35,62.22,62.34,37400.0,59.6923,59.8074,59.6827,59.7978,37400.0
2014-08-14 14:30:00,62.34,62.41,62.33,62.41,38500.0,59.7978,59.8649,59.7882,59.8649,38500.0
2014-08-14 15:00:00,62.41,62.52,62.4,62.51,53900.0,59.8649,59.9704,59.8553,59.9608,53900.0
2014-08-14 15:30:00,62.51,62.55,62.3,62.45,123300.0,59.9608,59.9992,59.7594,59.9033,123300.0
2014-08-15 09:30:00,63.11,63.11,62.54,62.63,157800.0,60.5364,60.5364,59.9896,60.076,157800.0
2014-08-15 10:00:00,62.64,62.76,62.63,62.66,92000.0,60.0855,60.2007,60.076,60.1047,92000.0
2014-08-15 10:30:00,62.67,62.88,62.5,62.72,108800.0,60.1143,60.3158,59.9513,60.1623,108800.0
2014-08-15 11:00:00,62.68,62.68,62.45,62.57,157400.0,60.1239,60.1239,59.9033,60.0184,157400.0
2014-08-15 11:30:00,62.59,62.66,62.43,62.48,86500.0,60.0376,60.1047,59.8841,59.9321,86500.0
2014-08-15 12:00:00,62.47,62.6,62.42,62.6,70200.0,59.9225,60.0472,59.8745,60.0472,70200.0
2014-08-15 12:30:00,62.6,62.66,62.44,62.51,71700.0,60.0472,60.1047,59.8937,59.9608,71700.0
2014-08-15 13:00:00,62.51,62.6,62.39,62.52,44300.0,59.9608,60.0472,59.8457,59.9704,44300.0
2014-08-15 13:30:00,62.51,62.54,62.36,62.42,39100.0,59.9608,59.9896,59.817,59.8745,39100.0
2014-08-15 14:00:00,62.41,62.54,62.38,62.54,40600.0,59.8649,59.9896,59.8361,59.9896,40600.0
2014-08-15 14:30:00,62.53,62.67,62.51,62.59,48900.0,59.98,60.1143,59.9608,60.0376,48900.0
2014-08-15 15:00:00,62.59,62.68,62.54,62.54,60600.0,60.0376,60.1239,59.9896,59.9896,60600.0
2014-08-15 15:30:00,62.54,62.72,62.54,62.7,130000.0,59.9896,60.1623,59.9896,60.1431,130000.0
2014-08-18 09:30:00,62.83,63.17,62.83,63.08,70000.0,60.2678,60.5939,60.2678,60.5076,70000.0
2014-08-18 10:00:00,63.13,63.19,63.03,63.08,15200.0,60.5556,60.6131,60.4596,60.5076,15200.0
2014-08-18 10:30:00,63.08,63.25,63.03,63.25,17300.0,60.5076,60.6707,60.4596,60.6707,17300.0
2014-08-18 11:00:00,63.22,63.35,63.17,63.28,21600.0,60.6419,60.7666,60.5939,60.6994,21600.0
2014-08-18 11:30:00,63.28,63.38,62.91,63.37,29100.0,60.6994,60.7954,60.3445,60.7858,29100.0
2014-08-18 12:00:00,63.38,63.59,63.38,63.45,82700.0,60.7954,60.9968,60.7954,60.8625,82700.0
2014-08-18 12:30:00,63.42,63.59,63.41,63.41,56600.0,60.8337,60.9968,60.8241,60.8241,56600.0
2014-08-18 13:00:00,63.41,63.56,63.33,63.56,60100.0,60.8241,60.968,60.7474,60.968,60100.0
2014-08-18 13:30:00,63.56,63.57,63.37,63.45,66400.0,60.968,60.9776,60.7858,60.8625,66400.0
2014-08-18 14:00:00,63.44,63.57,63.34,63.54,35200.0,60.8529,60.9776,60.757,60.9488,35200.0
2014-08-18 14:30:00,63.53,63.68,63.47,63.67,62000.0,60.9393,61.0831,60.8817,61.0735,62000.0
2014-08-18 15:00:00,63.65,63.71,63.58,63.66,101000.0,61.0544,61.1119,60.9872,61.0639,101000.0
2014-08-18 15:30:00,63.65,63.8,63.58,63.75,118800.0,61.0544,61.1982,60.9872,61.1503,118800.0
2014-08-19 09:30:00,63.8,63.96,63.46,63.6,42700.0,61.1982,61.3517,60.8721,61.0064,42700.0
2014-08-19 10:00:00,63.61,63.74,63.54,63.55,26600.0,61.016,61.1407,60.9488,60.9584,26600.0
2014-08-19 10:30:00,63.55,63.62,63.55,63.6,16300.0,60.9584,61.0256,60.9584,61.0064,16300.0
2014-08-19 11:00:00,63.6,63.69,63.59,63.65,29100.0,61.0064,61.0927,60.9968,61.0544,29100.0
2014-08-19 11:30:00,63.63,63.63,63.54,63.56,29800.0,61.0352,61.0352,60.9488,60.968,29800.0
2014-08-19 12:00:00,63.55,63.63,63.54,63.57,15700.0,60.9584,61.0352,60.9488,60.9776,15700.0
2014-08-19 12:30:00,63.56,63.58,63.51,63.53,13800.0,60.968,60.9872,60.9201,60.9393,13800.0
2014-08-19 13:00:00,63.55,63.58,63.43,63.43,13900.0,60.9584,60.9872,60.8433,60.8433,13900.0
2014-08-19 13:30:00,63.42,63.46,63.34,63.37,13400.0,60.8337,60.8721,60.757,60.7858,13400.0
2014-08-19 14:00:00,63.4,63.43,63.35,63.41,17200.0,60.8146,60.8433,60.7666,60.8241,17200.0
2014-08-19 14:30:00,63.37,63.41,63.35,63.41,16900.0,60.7858,60.8241,60.7666,60.8241,16900.0
2014-08-19 15:00:00,63.4,63.51,63.39,63.48,38900.0,60.8146,60.9201,60.805,60.8913,38900.0
2014-08-19 15:30:00,63.48,63.58,63.46,63.55,51300.0,60.8913,60.9872,60.8721,60.9584,51300.0
2014-08-20 09:30:00,63.23,63.76,63.23,63.23,33900.0,60.6515,61.1599,60.6515,60.6515,33900.0
2014-08-20 10:00:00,63.21,63.44,63.14,63.44,22300.0,60.6323,60.8529,60.5652,60.8529,22300.0
2014-08-20 10:30:00,63.44,63.66,63.44,63.65,45100.0,60.8529,61.0639,60.8529,61.0544,45100.0
2014-08-20 11:00:00,63.67,63.69,63.6,63.62,10800.0,61.0735,61.0927,61.0064,61.0256,10800.0
2014-08-20 11:30:00,63.62,63.64,63.47,63.47,20600.0,61.0256,61.0448,60.8817,60.8817,20600.0
2014-08-20 12:00:00,63.51,63.75,63.51,63.67,34300.0,60.9201,61.1503,60.9201,61.0735,34300.0
2014-08-20 12:30:00,63.66,63.72,63.54,63.58,20400.0,61.0639,61.1215,60.9488,60.9872,20400.0
2014-08-20 13:00:00,63.62,63.65,63.5,63.53,28600.0,61.0256,61.0544,60.9105,60.9393,28600.0
2014-08-20 13:30:00,63.49,63.55,63.34,63.35,12700.0,60.9009,60.9584,60.757,60.7666,12700.0
2014-08-20 14:00:00,63.33,63.4,63.26,63.31,20400.0,60.7474,60.8146,60.6803,60.7282,20400.0
2014-08-20 14:30:00,63.3,63.44,63.3,63.44,28700.0,60.7186,60.8529,60.7186,60.8529,28700.0
2014-08-20 15:00:00,63.45,63.58,63.45,63.55,19200.0,60.8625,60.9872,60.8625,60.9584,19200.0
2014-08-20 15:30:00,63.57,63.59,63.52,63.58,30700.0,60.9776,60.9968,60.9297,60.9872,30700.0
2014-08-21 09:30:00,63.5,63.75,63.36,63.41,11600.0,60.9105,61.1503,60.7762,60.8241,11600.0
2014-08-21 10:00:00,63.39,63.49,63.23,63.49,12600.0,60.805,60.9009,60.6515,60.9009,12600.0
2014-08-21 10:30:00,63.48,63.66,63.44,63.59,23800.0,60.8913,61.0639,60.8529,60.9968,23800.0
2014-08-21 11:00:00,63.61,63.86,63.56,63.84,33600.0,61.016,61.2558,60.968,61.2366,33600.0
2014-08-21 11:30:00,63.84,63.91,63.78,63.78,9000.0,61.2366,61.3038,61.1791,61.1791,9000.0
2014-08-21 12:00:00,63.84,63.84,63.7,63.8,11000.0,61.2366,61.2366,61.1023,61.1982,11000.0
2014-08-21 12:30:00,63.79,63.84,63.77,63.84,14700.0,61.1886,61.2366,61.1695,61.2366,14700.0
2014-08-21 13:00:00,63.84,63.88,63.82,63.87,9300.0,61.2366,61.275,61.2174,61.2654,9300.0
2014-08-21 13:30:00,63.84,63.89,63.81,63.88,22800.0,61.2366,61.2846,61.2078,61.275,22800.0
2014-08-21 14:00:00,63.88,63.88,63.76,63.79,13700.0,61.275,61.275,61.1599,61.1886,13700.0
2014-08-21 14:30:00,63.8,63.91,63.65,63.9,36200.0,61.1982,61.3038,61.0544,61.2942,36200.0
2014-08-21 15:00:00,63.87,64.08,63.87,64.08,52800.0,61.2654,61.4668,61.2654,61.4668,52800.0
2014-08-21 15:30:00,64.08,64.16,64.03,64.16,78000.0,61.4668,61.5436,61.4189,61.5436,78000.0
2014-08-22 09:30:00,64.27,64.33,63.73,64.05,37700.0,61.6491,61.7066,61.1311,61.438,37700.0
2014-08-22 10:00:00,63.99,64.06,63.83,63.9,22200.0,61.3805,61.4476,61.227,61.2942,22200.0
2014-08-22 10:30:00,63.91,63.97,63.55,63.57,18900.0,61.3038,61.3613,60.9584,60.9776,18900.0
2014-08-22 11:00:00,63.56,63.62,63.49,63.59,21700.0,60.968,61.0256,60.9009,60.9968,21700.0
2014-08-22 11:30:00,63.58,63.58,63.42,63.5,30400.0,60.9872,60.9872,60.8337,60.9105,30400.0
2014-08-22 12:00:00,63.5,63.55,63.39,63.52,9900.0,60.9105,60.9584,60.805,60.9297,9900.0
2014-08-22 12:30:00,63.53,63.67,63.43,63.67,37800.0,60.9393,61.0735,60.8433,61.0735,37800.0
2014-08-22 13:00:00,63.64,63.83,63.63,63.82,16800.0,61.0448,61.227,61.0352,61.2174,16800.0
2014-08-22 13:30:00,63.83,63.87,63.73,63.75,30700.0,61.227,61.2654,61.1311,61.1503,30700.0
2014-08-22 14:00:00,63.74,63.81,63.69,63.75,39800.0,61.1407,61.2078,61.0927,61.1503,39800.0
2014-08-22 14:30:00,63.75,63.98,63.73,63.98,62000.0,61.1503,61.3709,61.1311,61.3709,62000.0
2014-08-22 15:00:00,63.98,64.01,63.87,63.88,38800.0,61.3709,61.3997,61.2654,61.275,38800.0
2014-08-22 15:30:00,63.88,63.88,63.7,63.79,67600.0,61.275,61.275,61.1023,61.1886,67600.0
2014-08-25 09:30:00,64.12,64.2,63.87,64.09,20200.0,61.5052,61.5819,61.2654,61.4764,20200.0
2014-08-25 10:00:00,64.08,64.13,63.88,63.91,13700.0,61.4668,61.5148,61.275,61.3038,13700.0
2014-08-25 10:30:00,63.92,64.01,63.92,63.94,16700.0,61.3133,61.3997,61.3133,61.3325,16700.0
2014-08-25 11:00:00,63.93,63.95,63.84,63.92,17500.0,61.3229,61.3421,61.2366,61.3133,17500.0
2014-08-25 11:30:00,63.93,63.96,63.82,63.82,12400.0,61.3229,61.3517,61.2174,61.2174,12400.0
2014-08-25 12:00:00,63.85,63.87,63.55,63.57,14600.0,61.2462,61.2654,60.9584,60.9776,14600.0
2014-08-25 12:30:00,63.58,63.63,63.5,63.55,6700.0,60.9872,61.0352,60.9105,60.9584,6700.0
2014-08-25 13:00:00,63.52,63.55,63.44,63.55,7000.0,60.9297,60.9584,60.8529,60.9584,7000.0
2014-08-25 13:30:00,63.55,63.57,63.53,63.55,6400.0,60.9584,60.9776,60.9393,60.9584,6400.0
2014-08-25 14:00:00,63.55,63.63,63.53,63.56,11600.0,60.9584,61.0352,60.9393,60.968,11600.0
2014-08-25 14:30:00,63.55,63.69,63.55,63.67,24200.0,60.9584,61.0927,60.9584,61.0735,24200.0
2014-08-25 15:00:00,63.67,63.7,63.61,63.62,19000.0,61.0735,61.1023,61.016,61.0256,19000.0
2014-08-25 15:30:00,63.62,63.73,63.61,63.63,36800.0,61.0256,61.1311,61.016,61.0352,36800.0
2014-08-26 09:30:00,63.95,63.95,63.72,63.86,18800.0,61.3421,61.3421,61.1215,61.2558,18800.0
2014-08-26 10:00:00,63.87,63.91,63.74,63.83,16200.0,61.2654,61.3038,61.1407,61.227,16200.0
2014-08-26 10:30:00,63.84,64.0,63.77,63.97,13800.0,61.2366,61.3901,61.1695,61.3613,13800.0
2014-08-26 11:00:00,63.97,64.07,63.88,64.05,44100.0,61.3613,61.4572,61.275,61.438,44100.0
2014-08-26 11:30:00,64.06,64.18,64.0,64.09,41200.0,61.4476,61.5627,61.3901,61.4764,41200.0
2014-08-26 12:00:00,64.12,64.17,64.08,64.08,16000.0,61.5052,61.5532,61.4668,61.4668,16000.0
2014-08-26 12:30:00,64.08,64.08,63.92,63.98,37200.0,61.4668,61.4668,61.3133,61.3709,37200.0
2014-08-26 13:00:00,63.99,64.01,63.85,63.94,161300.0,61.3805,61.3997,61.2462,61.3325,161300.0
2014-08-26 13:30:00,63.95,64.02,63.94,64.01,14700.0,61.3421,61.4093,61.3325,61.3997,14700.0
2014-08-26 14:00:00,63.99,64.01,63.95,63.99,9400.0,61.3805,61.3997,61.3421,61.3805,9400.0
2014-08-26 14:30:00,64.0,64.05,63.98,64.02,9200.0,61.3901,61.438,61.3709,61.4093,9200.0
2014-08-26 15:00:00,64.02,64.02,63.91,63.98,57500.0,61.4093,61.4093,61.3038,61.3709,57500.0
2014-08-26 15:30:00,63.99,64.14,63.96,64.1,111800.0,61.3805,61.5244,61.3517,61.486,111800.0
2014-08-27 09:30:00,64.0,64.15,63.84,63.98,70200.0,61.3901,61.534,61.2366,61.3709,70200.0
2014-08-27 10:00:00,63.93,64.14,63.93,64.01,41600.0,61.3229,61.5244,61.3229,61.3997,41600.0
2014-08-27 10:30:00,64.01,64.02,63.86,63.95,27600.0,61.3997,61.4093,61.2558,61.3421,27600.0
2014-08-27 11:00:00,63.95,63.95,63.79,63.8,15500.0,61.3421,61.3421,61.1886,61.1982,15500.0
2014-08-27 11:30:00,63.8,63.82,63.68,63.73,30200.0,61.1982,61.2174,61.0831,61.1311,30200.0
2014-08-27 12:00:00,63.72,63.76,63.62,63.62,19200.0,61.1215,61.1599,61.0256,61.0256,19200.0
2014-08-27 12:30:00,63.64,63.66,63.54,63.62,14400.0,61.0448,61.0639,60.9488,61.0256,14400.0
2014-08-27 13:00:00,63.61,63.62,63.54,63.55,18500.0,61.016,61.0256,60.9488,60.9584,18500.0
2014-08-27 13:30:00,63.56,63.71,63.56,63.69,19500.0,60.968,61.1119,60.968,61.0927,19500.0
2014-08-27 14:00:00,63.69,63.74,63.64,63.67,28900.0,61.0927,61.1407,61.0448,61.0735,28900.0
2014-08-27 14:30:00,63.67,63.69,63.58,63.58,17700.0,61.0735,61.0927,60.9872,60.9872,17700.0
2014-08-27 15:00:00,63.59,63.71,63.55,63.7,20500.0,60.9968,61.1119,60.9584,61.1023,20500.0
2014-08-27 15:30:00,63.69,63.81,63.62,63.8,62300.0,61.0927,61.2078,61.0256,61.1982,62300.0
2014-08-28 09:30:00,63.76,63.76,63.57,63.71,20500.0,61.1599,61.1599,60.9776,61.1119,20500.0
2014-08-28 10:00:00,63.67,63.76,63.62,63.76,7800.0,61.0735,61.1599,61.0256,61.1599,7800.0
2014-08-28 10:30:00,63.74,63.86,63.71,63.79,26300.0,61.1407,61.2558,61.1119,61.1886,26300.0
2014-08-28 11:00:00,63.81,63.93,63.8,63.92,16200.0,61.2078,61.3229,61.1982,61.3133,16200.0
2014-08-28 11:30:00,63.93,63.95,63.81,63.82,14900.0,61.3229,61.3421,61.2078,61.2174,14900.0
2014-08-28 12:00:00,63.81,63.94,63.78,63.94,11100.0,61.2078,61.3325,61.1791,61.3325,11100.0
2014-08-28 12:30:00,63.93,63.96,63.87,63.88,9800.0,61.3229,61.3517,61.2654,61.275,9800.0
2014-08-28 13:00:00,63.87,63.97,63.86,63.97,10500.0,61.2654,61.3613,61.2558,61.3613,10500.0
2014-08-28 13:30:00,63.95,63.97,63.9,63.95,6400.0,61.3421,61.3613,61.2942,61.3421,6400.0
2014-08-28 14:00:00,63.94,63.98,63.9,63.96,15500.0,61.3325,61.3709,61.2942,61.3517,15500.0
2014-08-28 14:30:00,63.96,63.98,63.9,63.94,10600.0,61.3517,61.3709,61.2942,61.3325,10600.0
2014-08-28 15:00:00,63.94,63.98,63.89,63.92,22500.0,61.3325,61.3709,61.2846,61.3133,22500.0
2014-08-28 15:30:00,63.92,63.94,63.86,63.88,56100.0,61.3133,61.3325,61.2558,61.275,56100.0
2014-08-29 09:30:00,64.28,64.5,63.49,64.16,56000.0,61.6587,61.8697,60.9009,61.5436,56000.0
2014-08-29 10:00:00,64.22,64.23,63.98,64.16,25900.0,61.6011,61.6107,61.3709,61.5436,25900.0
2014-08-29 10:30:00,64.15,64.31,64.15,64.31,18400.0,61.534,61.6874,61.534,61.6874,18400.0
2014-08-29 11:00:00,64.3,64.34,64.24,64.26,11100.0,61.6779,61.7162,61.6203,61.6395,11100.0
2014-08-29 11:30:00,64.26,64.32,64.25,64.29,17600.0,61.6395,61.697,61.6299,61.6683,17600.0
2014-08-29 12:00:00,64.3,64.33,64.23,64.27,12300.0,61.6779,61.7066,61.6107,61.6491,12300.0
2014-08-29 12:30:00,64.27,64.27,64.14,64.19,6700.0,61.6491,61.6491,61.5244,61.5723,6700.0
2014-08-29 13:00:00,64.17,64.2,64.03,64.12,18100.0,61.5532,61.5819,61.4189,61.5052,18100.0
2014-08-29 13:30:00,64.12,64.12,64.03,64.11,21500.0,61.5052,61.5052,61.4189,61.4956,21500.0
2014-08-29 14:00:00,64.08,64.11,64.02,64.11,8600.0,61.4668,61.4956,61.4093,61.4956,8600.0
2014-08-29 14:30:00,64.11,64.11,64.04,64.04,9600.0,61.4956,61.4956,61.4285,61.4285,9600.0
2014-08-29 15:00:00,64.06,64.12,64.03,64.12,18100.0,61.4476,61.5052,61.4189,61.5052,18100.0
2014-08-29 15:30:00,64.1,64.19,64.05,64.19,49600.0,61.486,61.5723,61.438,61.5723,49600.0
2014-09-02 09:30:00,64.09,64.75,64.09,64.75,31600.0,61.4764,62.1095,61.4764,62.1095,31600.0
2014-09-02 10:00:00,64.74,64.92,64.6,64.89,24600.0,62.0999,62.2726,61.9656,62.2438,24600.0
2014-09-02 10:30:00,64.91,64.94,64.81,64.86,27900.0,62.263,62.2918,62.1671,62.215,27900.0
2014-09-02 11:00:00,64.81,64.82,64.45,64.53,23400.0,62.1671,62.1766,61.8217,61.8985,23400.0
2014-09-02 11:30:00,64.53,64.56,64.3,64.3,15500.0,61.8985,61.9272,61.6779,61.6779,15500.0
2014-09-02 12:00:00,64.34,64.53,64.33,64.5,22500.0,61.7162,61.8985,61.7066,61.8697,22500.0
2014-09-02 12:30:00,64.5,64.5,64.35,64.39,24000.0,61.8697,61.8697,61.7258,61.7642,24000.0
2014-09-02 13:00:00,64.43,64.44,64.26,64.38,14400.0,61.8025,61.8121,61.6395,61.7546,14400.0
2014-09-02 13:30:00,64.37,64.42,64.25,64.3,20300.0,61.745,61.793,61.6299,61.6779,20300.0
2014-09-02 14:00:00,64.29,64.36,64.29,64.33,21500.0,61.6683,61.7354,61.6683,61.7066,21500.0
2014-09-02 14:30:00,64.33,64.46,64.24,64.39,33700.0,61.7066,61.8313,61.6203,61.7642,33700.0
2014-09-02 15:00:00,64.39,64.44,64.35,64.43,25200.0,61.7642,61.8121,61.7258,61.8025,25200.0
2014-09-02 15:30:00,64.41,64.52,64.36,64.47,59000.0,61.7834,61.8889,61.7354,61.8409,59000.0
2014-09-03 09:30:00,64.5,64.66,64.37,64.54,23000.0,61.8697,62.0232,61.745,61.9081,23000.0
2014-09-03 10:00:00,64.59,64.67,64.36,64.41,13000.0,61.956,62.0328,61.7354,61.7834,13000.0
2014-09-03 10:30:00,64.43,64.53,64.4,64.48,15500.0,61.8025,61.8985,61.7738,61.8505,15500.0
2014-09-03 11:00:00,64.48,64.54,64.38,64.4,15500.0,61.8505,61.9081,61.7546,61.7738,15500.0
2014-09-03 11:30:00,64.39,64.49,64.39,64.4,19100.0,61.7642,61.8601,61.7642,61.7738,19100.0
2014-09-03 12:00:00,64.36,64.43,64.32,64.4,12600.0,61.7354,61.8025,61.697,61.7738,12600.0
2014-09-03 12:30:00,64.4,64.42,64.31,64.4,16100.0,61.7738,61.793,61.6874,61.7738,16100.0
2014-09-03 13:00:00,64.41,64.42,64.27,64.29,6700.0,61.7834,61.793,61.6491,61.6683,6700.0
2014-09-03 13:30:00,64.28,64.28,64.07,64.1,12300.0,61.6587,61.6587,61.4572,61.486,12300.0
2014-09-03 14:00:00,64.14,64.17,64.08,64.14,13900.0,61.5244,61.5532,61.4668,61.5244,13900.0
2014-09-03 14:30:00,64.15,64.17,64.07,64.15,32500.0,61.534,61.5532,61.4572,61.534,32500.0
2014-09-03 15:00:00,64.14,64.21,64.1,64.15,24800.0,61.5244,61.5915,61.486,61.534,24800.0
2014-09-03 15:30:00,64.15,64.26,64.15,64.26,55100.0,61.534,61.6395,61.534,61.6395,55100.0
2014-09-04 09:30:00,63.98,64.58,63.98,64.52,16700.0,61.3709,61.9464,61.3709,61.8889,16700.0
2014-09-04 10:00:00,64.52,64.58,64.41,64.58,11400.0,61.8889,61.9464,61.7834,61.9464,11400.0
2014-09-04 10:30:00,64.62,64.66,64.41,64.44,43600.0,61.9848,62.0232,61.7834,61.8121,43600.0
2014-09-04 11:00:00,64.43,64.52,64.41,64.43,10800.0,61.8025,61.8889,61.7834,61.8025,10800.0
2014-09-04 11:30:00,64.43,64.55,64.39,64.42,8400.0,61.8025,61.9177,61.7642,61.793,8400.0
2014-09-04 12:00:00,64.42,64.49,64.42,64.48,8400.0,61.793,61.8601,61.793,61.8505,8400.0
2014-09-04 12:30:00,64.48,64.54,64.34,64.4,12100.0,61.8505,61.9081,61.7162,61.7738,12100.0
2014-09-04 13:00:00,64.39,64.46,64.37,64.42,5800.0,61.7642,61.8313,61.745,61.793,5800.0
2014-09-04 13:30:00,64.43,64.46,64.4,64.45,6800.0,61.8025,61.8313,61.7738,61.8217,6800.0
2014-09-04 14:00:00,64.47,64.47,64.39,64.41,16200.0,61.8409,61.8409,61.7642,61.7834,16200.0
2014-09-04 14:30:00,64.39,64.43,64.28,64.3,15900.0,61.7642,61.8025,61.6587,61.6779,15900.0
2014-09-04 15:00:00,64.31,64.38,64.27,64.29,22300.0,61.6874,61.7546,61.6491,61.6683,22300.0
2014-09-04 15:30:00,64.27,64.29,64.19,64.28,35300.0,61.6491,61.6683,61.5723,61.6587,35300.0
2014-09-05 09:30:00,64.37,64.65,64.3,64.51,15100.0,61.745,62.0136,61.6779,61.8793,15100.0
2014-09-05 10:00:00,64.49,64.55,64.32,64.53,21800.0,61.8601,61.9177,61.697,61.8985,21800.0
2014-09-05 10:30:00,64.52,64.53,64.24,64.45,37700.0,61.8889,61.8985,61.6203,61.8217,37700.0
2014-09-05 11:00:00,64.42,64.67,64.38,64.67,21600.0,61.793,62.0328,61.7546,62.0328,21600.0
2014-09-05 11:30:00,64.64,64.64,64.52,64.56,10900.0,62.004,62.004,61.8889,61.9272,10900.0
2014-09-05 12:00:00,64.53,64.54,64.41,64.49,9600.0,61.8985,61.9081,61.7834,61.8601,9600.0
2014-09-05 12:30:00,64.53,64.64,64.45,64.56,32100.0,61.8985,62.004,61.8217,61.9272,32100.0
2014-09-05 13:00:00,64.56,64.56,64.48,64.51,12400.0,61.9272,61.9272,61.8505,61.8793,12400.0
2014-09-05 13:30:00,64.55,64.65,64.46,64.47,15900.0,61.9177,62.0136,61.8313,61.8409,15900.0
2014-09-05 14:00:00,64.49,64.57,64.47,64.47,5800.0,61.8601,61.9368,61.8409,61.8409,5800.0
2014-09-05 14:30:00,64.52,64.53,64.46,64.5,12200.0,61.8889,61.8985,61.8313,61.8697,12200.0
2014-09-05 15:00:00,64.52,64.61,64.49,64.58,26400.0,61.8889,61.9752,61.8601,61.9464,26400.0
2014-09-05 15:30:00,64.57,64.67,64.55,64.63,48000.0,61.9368,62.0328,61.9177,61.9944,48000.0
2014-09-08 09:30:00,64.41,64.57,64.41,64.41,6000.0,61.7834,61.9368,61.7834,61.7834,6000.0
2014-09-08 10:00:00,64.41,64.47,64.12,64.12,10400.0,61.7834,61.8409,61.5052,61.5052,10400.0
2014-09-08 10:30:00,64.11,64.14,64.0,64.14,12000.0,61.4956,61.5244,61.3901,61.5244,12000.0
2014-09-08 11:00:00,64.16,64.26,64.13,64.25,13300.0,61.5436,61.6395,61.5148,61.6299,13300.0
2014-09-08 11:30:00,64.23,64.26,64.12,64.14,10300.0,61.6107,61.6395,61.5052,61.5244,10300.0
2014-09-08 12:00:00,64.11,64.15,64.04,64.1,7800.0,61.4956,61.534,61.4285,61.486,7800.0
2014-09-08 12:30:00,64.1,64.16,64.09,64.15,6500.0,61.486,61.5436,61.4764,61.534,6500.0
2014-09-08 13:00:00,64.15,64.16,64.04,64.12,14900.0,61.534,61.5436,61.4285,61.5052,14900.0
2014-09-08 13:30:00,64.08,64.13,64.0,64.06,9900.0,61.4668,61.5148,61.3901,61.4476,9900.0
2014-09-08 14:00:00,64.06,64.09,64.0,64.03,7800.0,61.4476,61.4764,61.3901,61.4189,7800.0
2014-09-08 14:30:00,64.04,64.1,64.01,64.1,18000.0,61.4285,61.486,61.3997,61.486,18000.0
2014-09-08 15:00:00,64.11,64.21,64.09,64.14,17900.0,61.4956,61.5915,61.4764,61.5244,17900.0
2014-09-08 15:30:00,64.14,64.31,64.12,64.23,53600.0,61.5244,61.6874,61.5052,61.6107,53600.0
2014-09-09 09:30:00,64.0,64.26,63.75,64.0,16400.0,61.3901,61.6395,61.1503,61.3901,16400.0
2014-09-09 10:00:00,63.97,64.09,63.75,64.09,17200.0,61.3613,61.4764,61.1503,61.4764,17200.0
2014-09-09 10:30:00,64.08,64.1,63.97,64.04,13600.0,61.4668,61.486,61.3613,61.4285,13600.0
2014-09-09 11:00:00,64.04,64.14,64.02,64.09,7500.0,61.4285,61.5244,61.4093,61.4764,7500.0
2014-09-09 11:30:00,64.09,64.09,63.94,64.03,7800.0,61.4764,61.4764,61.3325,61.4189,7800.0
2014-09-09 12:00:00,64.0,64.03,63.9,64.01,13800.0,61.3901,61.4189,61.2942,61.3997,13800.0
2014-09-09 12:30:00,64.0,64.04,63.93,63.97,6500.0,61.3901,61.4285,61.3229,61.3613,6500.0
2014-09-09 13:00:00,63.96,64.06,63.91,64.06,14300.0,61.3517,61.4476,61.3038,61.4476,14300.0
2014-09-09 13:30:00,64.05,64.2,64.03,64.18,16200.0,61.438,61.5819,61.4189,61.5627,16200.0
2014-09-09 14:00:00,64.18,64.21,64.13,64.18,32500.0,61.5627,61.5915,61.5148,61.5627,32500.0
2014-09-09 14:30:00,64.19,64.28,64.15,64.28,27700.0,61.5723,61.6587,61.534,61.6587,27700.0
2014-09-09 15:00:00,64.28,64.3,64.21,64.23,42500.0,61.6587,61.6779,61.5915,61.6107,42500.0
2014-09-09 15:30:00,64.23,64.4,64.19,64.25,60900.0,61.6107,61.7738,61.5723,61.6299,60900.0
2014-09-10 09:30:00,64.26,64.45,64.17,64.17,31700.0,61.6395,61.8217,61.5532,61.5532,31700.0
2014-09-10 10:00:00,64.15,64.35,64.11,64.34,25200.0,61.534,61.7258,61.4956,61.7162,25200.0
2014-09-10 10:30:00,64.34,64.43,64.25,64.39,24400.0,61.7162,61.8025,61.6299,61.7642,24400.0
2014-09-10 11:00:00,64.41,64.49,64.38,64.38,8900.0,61.7834,61.8601,61.7546,61.7546,8900.0
2014-09-10 11:30:00,64.42,64.43,64.34,64.43,12200.0,61.793,61.8025,61.7162,61.8025,12200.0
2014-09-10 12:00:00,64.42,64.52,64.37,64.52,15800.0,61.793,61.8889,61.745,61.8889,15800.0
2014-09-10 12:30:00,64.5,64.52,64.42,64.45,9400.0,61.8697,61.8889,61.793,61.8217,9400.0
2014-09-10 13:00:00,64.43,64.58,64.43,64.55,15200.0,61.8025,61.9464,61.8025,61.9177,15200.0
2014-09-10 13:30:00,64.53,64.74,64.51,64.7,34600.0,61.8985,62.0999,61.8793,62.0615,34600.0
2014-09-10 14:00:00,64.71,64.77,64.62,64.62,26700.0,62.0711,62.1287,61.9848,61.9848,26700.0
2014-09-10 14:30:00,64.62,64.73,64.6,64.7,22600.0,61.9848,62.0903,61.9656,62.0615,22600.0
2014-09-10 15:00:00,64.7,64.77,64.7,64.75,16600.0,62.0615,62.1287,62.0615,62.1095,16600.0
2014-09-10 15:30:00,64.74,64.75,64.6,64.68,73800.0,62.0999,62.1095,61.9656,62.0424,73800.0
2014-09-11 09:30:00,64.58,64.58,64.34,64.45,18900.0,61.9464,61.9464,61.7162,61.8217,18900.0
2014-09-11 10:00:00,64.41,64.53,64.41,64.48,28600.0,61.7834,61.8985,61.7834,61.8505,28600.0
2014-09-11 10:30:00,64.46,64.63,64.4,64.63,24200.0,61.8313,61.9944,61.7738,61.9944,24200.0
2014-09-11 11:00:00,64.64,64.75,64.61,64.68,9400.0,62.004,62.1095,61.9752,62.0424,9400.0
2014-09-11 11:30:00,64.71,64.74,64.6,64.65,10300.0,62.0711,62.0999,61.9656,62.0136,10300.0
2014-09-11 12:00:00,64.62,64.71,64.62,64.71,8800.0,61.9848,62.0711,61.9848,62.0711,8800.0
2014-09-11 12:30:00,64.7,64.7,64.55,64.64,14500.0,62.0615,62.0615,61.9177,62.004,14500.0
2014-09-11 13:00:00,64.62,64.69,64.45,64.53,16600.0,61.9848,62.0519,61.8217,61.8985,16600.0
2014-09-11 13:30:00,64.54,64.57,64.49,64.55,23200.0,61.9081,61.9368,61.8601,61.9177,23200.0
2014-09-11 14:00:00,64.59,64.75,64.57,64.75,53600.0,61.956,62.1095,61.9368,62.1095,53600.0
2014-09-11 14:30:00,64.77,64.83,64.66,64.67,27300.0,62.1287,62.1862,62.0232,62.0328,27300.0
2014-09-11 15:00:00,64.67,64.74,64.59,64.71,17500.0,62.0328,62.0999,61.956,62.0711,17500.0
2014-09-11 15:30:00,64.73,64.77,64.6,64.76,49400.0,62.0903,62.1287,61.9656,62.1191,49400.0
2014-09-12 09:30:00,64.5,64.86,64.24,64.51,119700.0,61.8697,62.215,61.6203,61.8793,119700.0
2014-09-12 10:00:00,64.55,64.62,64.39,64.54,36800.0,61.9177,61.9848,61.7642,61.9081,36800.0
2014-09-12 10:30:00,64.56,64.67,64.5,64.66,16600.0,61.9272,62.0328,61.8697,62.0232,16600.0
2014-09-12 11:00:00,64.67,64.74,64.57,64.66,16700.0,62.0328,62.0999,61.9368,62.0232,16700.0
2014-09-12 11:30:00,64.65,64.66,64.54,64.6,21100.0,62.0136,62.0232,61.9081,61.9656,21100.0
2014-09-12 12:00:00,64.6,64.69,64.56,64.62,26300.0,61.9656,62.0519,61.9272,61.9848,26300.0
2014-09-12 12:30:00,64.63,64.69,64.56,64.69,28600.0,61.9944,62.0519,61.9272,62.0519,28600.0
2014-09-12 13:00:00,64.68,64.75,64.59,64.7,22200.0,62.0424,62.1095,61.956,62.0615,22200.0
2014-09-12 13:30:00,64.65,64.82,64.65,64.82,17700.0,62.0136,62.1766,62.0136,62.1766,17700.0
2014-09-12 14:00:00,64.8,64.93,64.76,64.79,45200.0,62.1575,62.2822,62.1191,62.1479,45200.0
2014-09-12 14:30:00,64.82,64.84,64.47,64.48,65900.0,62.1766,62.1958,61.8409,61.8505,65900.0
2014-09-12 15:00:00,64.44,64.71,64.42,64.65,29900.0,61.8121,62.0711,61.793,62.0136,29900.0
2014-09-12 15:30:00,64.67,64.72,64.49,64.65,148900.0,62.0328,62.0807,61.8601,62.0136,148900.0
2014-09-15 09:30:00,64.73,64.86,64.53,64.68,54500.0,62.0903,62.215,61.8985,62.0424,54500.0
2014-09-15 10:00:00,64.61,64.63,64.44,64.52,72200.0,61.9752,61.9944,61.8121,61.8889,72200.0
2014-09-15 10:30:00,64.53,64.57,64.26,64.29,18400.0,61.8985,61.9368,61.6395,61.6683,18400.0
2014-09-15 11:00:00,64.27,64.32,64.22,64.27,29800.0,61.6491,61.697,61.6011,61.6491,29800.0
2014-09-15 11:30:00,64.28,64.33,64.2,64.25,139500.0,61.6587,61.7066,61.5819,61.6299,139500.0
2014-09-15 12:00:00,64.25,64.4,64.23,64.37,35700.0,61.6299,61.7738,61.6107,61.745,35700.0
2014-09-15 12:30:00,64.35,64.46,64.32,64.43,36500.0,61.7258,61.8313,61.697,61.8025,36500.0
2014-09-15 13:00:00,64.42,64.52,64.37,64.39,55500.0,61.793,61.8889,61.745,61.7642,55500.0
2014-09-15 13:30:00,64.39,64.43,64.29,64.33,22500.0,61.7642,61.8025,61.6683,61.7066,22500.0
2014-09-15 14:00:00,64.29,64.39,64.2,64.39,59800.0,61.6683,61.7642,61.5819,61.7642,59800.0
2014-09-15 14:30:00,64.4,64.47,64.34,64.39,28000.0,61.7738,61.8409,61.7162,61.7642,28000.0
2014-09-15 15:00:00,64.4,64.4,64.31,64.36,45900.0,61.7738,61.7738,61.6874,61.7354,45900.0
2014-09-15 15:30:00,64.38,64.38,64.14,64.27,89100.0,61.7546,61.7546,61.5244,61.6491,89100.0
2014-09-16 09:30:00,64.28,64.43,64.03,64.41,18700.0,61.6587,61.8025,61.4189,61.7834,18700.0
2014-09-16 10:00:00,64.41,64.63,64.41,64.47,16200.0,61.7834,61.9944,61.7834,61.8409,16200.0
2014-09-16 10:30:00,64.45,64.5,64.31,64.31,17800.0,61.8217,61.8697,61.6874,61.6874,17800.0
2014-09-16 11:00:00,64.31,64.54,64.29,64.53,37600.0,61.6874,61.9081,61.6683,61.8985,37600.0
2014-09-16 11:30:00,64.56,64.64,64.46,64.51,9800.0,61.9272,62.004,61.8313,61.8793,9800.0
2014-09-16 12:00:00,64.5,64.57,64.44,64.53,12200.0,61.8697,61.9368,61.8121,61.8985,12200.0
2014-09-16 12:30:00,64.53,64.67,64.5,64.66,8200.0,61.8985,62.0328,61.8697,62.0232,8200.0
2014-09-16 13:00:00,64.64,64.67,64.54,64.63,13600.0,62.004,62.0328,61.9081,61.9944,13600.0
2014-09-16 13:30:00,64.59,64.68,64.56,64.58,5900.0,61.956,62.0424,61.9272,61.9464,5900.0
2014-09-16 14:00:00,64.59,64.65,64.58,64.6,11400.0,61.956,62.0136,61.9464,61.9656,11400.0
2014-09-16 14:30:00,64.58,64.63,64.54,64.55,18100.0,61.9464,61.9944,61.9081,61.9177,18100.0
2014-09-16 15:00:00,64.54,64.64,64.54,64.59,15200.0,61.9081,62.004,61.9081,61.956,15200.0
2014-09-16 15:30:00,64.59,64.66,64.47,64.48,65200.0,61.956,62.0232,61.8409,61.8505,65200.0
2014-09-17 09:30:00,64.73,64.87,64.47,64.72,17200.0,62.0903,62.2246,61.8409,62.0807,17200.0
2014-09-17 10:00:00,64.7,64.72,64.61,64.67,11100.0,62.0615,62.0807,61.9752,62.0328,11100.0
2014-09-17 10:30:00,64.66,64.68,64.52,64.55,11900.0,62.0232,62.0424,61.8889,61.9177,11900.0
2014-09-17 11:00:00,64.54,64.57,64.5,64.57,7700.0,61.9081,61.9368,61.8697,61.9368,7700.0
2014-09-17 11:30:00,64.56,64.61,64.54,64.58,5500.0,61.9272,61.9752,61.9081,61.9464,5500.0
2014-09-17 12:00:00,64.58,64.59,64.46,64.5,7000.0,61.9464,61.956,61.8313,61.8697,7000.0
2014-09-17 12:30:00,64.48,64.58,64.48,64.55,5200.0,61.8505,61.9464,61.8505,61.9177,5200.0
2014-09-17 13:00:00,64.55,64.59,64.51,64.58,5400.0,61.9177,61.956,61.8793,61.9464,5400.0
2014-09-17 13:30:00,64.58,64.64,64.53,64.63,11300.0,61.9464,62.004,61.8985,61.9944,11300.0
2014-09-17 14:00:00,64.66,64.81,64.38,64.81,17700.0,62.0232,62.1671,61.7546,62.1671,17700.0
2014-09-17 14:30:00,64.78,64.78,64.6,64.77,9700.0,62.1383,62.1383,61.9656,62.1287,9700.0
2014-09-17 15:00:00,64.73,64.89,64.72,64.89,29400.0,62.0903,62.2438,62.0807,62.2438,29400.0
2014-09-17 15:30:00,64.88,64.91,64.69,64.75,55000.0,62.2342,62.263,62.0519,62.1095,55000.0
2014-09-18 09:30:00,64.69,64.91,64.57,64.79,22000.0,62.0519,62.263,61.9368,62.1479,22000.0
2014-09-18 10:00:00,64.76,64.78,64.54,64.55,16700.0,62.1191,62.1383,61.9081,61.9177,16700.0
2014-09-18 10:30:00,64.55,64.77,64.55,64.61,25000.0,61.9177,62.1287,61.9177,61.9752,25000.0
2014-09-18 11:00:00,64.64,64.71,64.61,64.61,11500.0,62.004,62.0711,61.9752,61.9752,11500.0
2014-09-18 11:30:00,64.61,64.69,64.61,64.67,39300.0,61.9752,62.0519,61.9752,62.0328,39300.0
2014-09-18 12:00:00,64.65,64.71,64.59,64.61,30400.0,62.0136,62.0711,61.956,61.9752,30400.0
2014-09-18 12:30:00,64.61,64.63,64.58,64.61,13600.0,61.9752,61.9944,61.9464,61.9752,13600.0
2014-09-18 13:00:00,64.62,64.67,64.59,64.67,8200.0,61.9848,62.0328,61.956,62.0328,8200.0
2014-09-18 13:30:00,64.69,64.74,64.65,64.65,7100.0,62.0519,62.0999,62.0136,62.0136,7100.0
2014-09-18 14:00:00,64.67,64.7,64.64,64.65,12400.0,62.0328,62.0615,62.004,62.0136,12400.0
2014-09-18 14:30:00,64.66,64.7,64.57,64.59,77800.0,62.0232,62.0615,61.9368,61.956,77800.0
2014-09-18 15:00:00,64.59,64.62,64.56,64.59,45300.0,61.956,61.9848,61.9272,61.956,45300.0
2014-09-18 15:30:00,64.6,64.65,64.58,64.63,72200.0,61.9656,62.0136,61.9464,61.9944,72200.0
2014-09-19 09:30:00,65.0,65.0,64.57,64.58,217000.0,62.3493,62.3493,61.9368,61.9464,217000.0
2014-09-19 10:00:00,64.57,64.88,64.57,64.73,39500.0,61.9368,62.2342,61.9368,62.0903,39500.0
2014-09-19 10:30:00,64.71,64.73,64.63,64.65,14400.0,62.0711,62.0903,61.9944,62.0136,14400.0
2014-09-19 11:00:00,64.66,64.89,64.66,64.87,57800.0,62.0232,62.2438,62.0232,62.2246,57800.0
2014-09-19 11:30:00,64.84,64.84,64.48,64.56,75800.0,62.1958,62.1958,61.8505,61.9272,75800.0
2014-09-19 12:00:00,64.55,64.55,64.17,64.18,13800.0,61.9177,61.9177,61.5532,61.5627,13800.0
2014-09-19 12:30:00,64.15,64.19,63.97,64.06,14000.0,61.534,61.5723,61.3613,61.4476,14000.0
2014-09-19 13:00:00,64.04,64.07,63.94,64.0,15000.0,61.4285,61.4572,61.3325,61.3901,15000.0
2014-09-19 13:30:00,64.0,64.06,63.93,64.0,8900.0,61.3901,61.4476,61.3229,61.3901,8900.0
2014-09-19 14:00:00,64.01,64.11,64.01,64.09,9600.0,61.3997,61.4956,61.3997,61.4764,9600.0
2014-09-19 14:30:00,64.08,64.21,64.03,64.16,16800.0,61.4668,61.5915,61.4189,61.5436,16800.0
2014-09-19 15:00:00,64.14,64.19,64.07,64.07,28800.0,61.5244,61.5723,61.4572,61.4572,28800.0
2014-09-19 15:30:00,64.08,64.13,64.0,64.05,69700.0,61.4668,61.5148,61.3901,61.438,69700.0
2014-09-22 09:30:00,64.01,64.13,63.57,63.64,32700.0,61.3997,61.5148,60.9776,61.0448,32700.0
2014-09-22 10:00:00,63.62,63.77,63.34,63.34,21400.0,61.0256,61.1695,60.757,60.757,21400.0
2014-09-22 10:30:00,63.36,63.51,63.26,63.51,21700.0,60.7762,60.9201,60.6803,60.9201,21700.0
2014-09-22 11:00:00,63.5,63.5,63.3,63.4,12500.0,60.9105,60.9105,60.7186,60.8146,12500.0
2014-09-22 11:30:00,63.41,63.5,63.29,63.32,13200.0,60.8241,60.9105,60.709,60.7378,13200.0
2014-09-22 12:00:00,63.33,63.41,63.28,63.33,11000.0,60.7474,60.8241,60.6994,60.7474,11000.0
2014-09-22 12:30:00,63.35,63.38,63.22,63.27,22400.0,60.7666,60.7954,60.6419,60.6899,22400.0
2014-09-22 13:00:00,63.26,63.34,63.25,63.32,17300.0,60.6803,60.757,60.6707,60.7378,17300.0
2014-09-22 13:30:00,63.32,63.33,63.22,63.24,27500.0,60.7378,60.7474,60.6419,60.6611,27500.0
2014-09-22 14:00:00,63.24,63.27,63.1,63.12,27700.0,60.6611,60.6899,60.5268,60.546,27700.0
2014-09-22 14:30:00,63.13,63.27,63.1,63.26,38500.0,60.5556,60.6899,60.5268,60.6803,38500.0
2014-09-22 15:00:00,63.27,63.32,63.17,63.18,35300.0,60.6899,60.7378,60.5939,60.6035,35300.0
2014-09-22 15:30:00,63.19,63.24,63.1,63.14,101500.0,60.6131,60.6611,60.5268,60.5652,101500.0
2014-09-23 09:30:00,62.9,63.31,62.61,62.85,39100.0,60.3349,60.7282,60.0568,60.287,39100.0
2014-09-23 10:00:00,62.92,62.95,62.72,62.72,22400.0,60.3541,60.3829,60.1623,60.1623,22400.0
2014-09-23 10:30:00,62.72,62.77,62.64,62.64,20600.0,60.1623,60.2102,60.0855,60.0855,20600.0
2014-09-23 11:00:00,62.7,62.79,62.64,62.64,14300.0,60.1431,60.2294,60.0855,60.0855,14300.0
2014-09-23 11:30:00,62.66,62.78,62.66,62.68,13200.0,60.1047,60.2198,60.1047,60.1239,13200.0
2014-09-23 12:00:00,62.68,62.69,62.52,62.54,14700.0,60.1239,60.1335,59.9704,59.9896,14700.0
2014-09-23 12:30:00,62.54,62.61,62.51,62.53,13800.0,59.9896,60.0568,59.9608,59.98,13800.0
2014-09-23 13:00:00,62.52,62.52,62.31,62.51,29900.0,59.9704,59.9704,59.769,59.9608,29900.0
2014-09-23 13:30:00,62.54,62.57,62.33,62.34,26400.0,59.9896,60.0184,59.7882,59.7978,26400.0
2014-09-23 14:00:00,62.34,62.4,62.26,62.4,31000.0,59.7978,59.8553,59.721,59.8553,31000.0
2014-09-23 14:30:00,62.39,62.5,62.39,62.5,21000.0,59.8457,59.9513,59.8457,59.9513,21000.0
2014-09-23 15:00:00,62.5,62.53,62.42,62.51,40300.0,59.9513,59.98,59.8745,59.9608,40300.0
2014-09-23 15:30:00,62.5,62.51,62.2,62.21,96000.0,59.9513,59.9608,59.6635,59.6731,96000.0
2014-09-24 09:30:00,62.22,62.3,62.0,62.15,26600.0,59.6827,59.7594,59.4716,59.6155,26600.0
2014-09-24 10:00:00,62.18,62.2,61.98,62.0,27200.0,59.6443,59.6635,59.4525,59.4716,27200.0
2014-09-24 10:30:00,61.99,62.3,61.96,62.23,18700.0,59.4621,59.7594,59.4333,59.6923,18700.0
2014-09-24 11:00:00,62.28,62.36,62.22,62.34,34900.0,59.7402,59.817,59.6827,59.7978,34900.0
2014-09-24 11:30:00,62.34,62.43,62.32,62.43,26400.0,59.7978,59.8841,59.7786,59.8841,26400.0
2014-09-24 12:00:00,62.42,62.42,62.21,62.28,20800.0,59.8745,59.8745,59.6731,59.7402,20800.0
2014-09-24 12:30:00,62.27,62.29,62.13,62.19,11700.0,59.7306,59.7498,59.5963,59.6539,11700.0
2014-09-24 13:00:00,62.19,62.19,62.07,62.08,20400.0,59.6539,59.6539,59.5388,59.5484,20400.0
2014-09-24 13:30:00,62.1,62.23,62.1,62.13,16700.0,59.5676,59.6923,59.5676,59.5963,16700.0
2014-09-24 14:00:00,62.16,62.33,62.16,62.33,18400.0,59.6251,59.7882,59.6251,59.7882,18400.0
2014-09-24 14:30:00,62.34,62.45,62.29,62.34,43000.0,59.7978,59.9033,59.7498,59.7978,43000.0
2014-09-24 15:00:00,62.35,62.44,62.26,62.29,56500.0,59.8074,59.8937,59.721,59.7498,56500.0
2014-09-24 15:30:00,62.29,62.39,62.27,62.36,130500.0,59.7498,59.8457,59.7306,59.817,130500.0
2014-09-25 09:30:00,62.14,62.18,61.73,61.81,26500.0,59.6059,59.6443,59.2127,59.2894,26500.0
2014-09-25 10:00:00,61.81,61.81,61.49,61.54,29400.0,59.2894,59.2894,58.9824,59.0304,29400.0
2014-09-25 10:30:00,61.54,61.54,61.35,61.52,30200.0,59.0304,59.0304,58.8482,59.0112,30200.0
2014-09-25 11:00:00,61.5,61.51,61.3,61.38,66100.0,58.992,59.0016,58.8002,58.8769,66100.0
2014-09-25 11:30:00,61.41,61.41,61.16,61.19,32800.0,58.9057,58.9057,58.6659,58.6947,32800.0
2014-09-25 12:00:00,61.21,61.27,61.09,61.09,28900.0,58.7139,58.7714,58.5988,58.5988,28900.0
2014-09-25 12:30:00,61.07,61.29,61.07,61.29,16400.0,58.5796,58.7906,58.5796,58.7906,16400.0
2014-09-25 13:00:00,61.28,61.39,61.22,61.34,25000.0,58.781,58.8865,58.7235,58.8386,25000.0
2014-09-25 13:30:00,61.34,61.34,61.14,61.19,23000.0,58.8386,58.8386,58.6467,58.6947,23000.0
2014-09-25 14:00:00,61.19,61.38,61.17,61.37,26700.0,58.6947,58.8769,58.6755,58.8673,26700.0
2014-09-25 14:30:00,61.38,61.48,61.33,61.36,32600.0,58.8769,58.9729,58.829,58.8577,32600.0
2014-09-25 15:00:00,61.37,61.39,61.3,61.34,32700.0,58.8673,58.8865,58.8002,58.8386,32700.0
2014-09-25 15:30:00,61.32,61.5,61.3,61.34,59900.0,58.8194,58.992,58.8002,58.8386,59900.0
2014-09-26 09:30:00,64.19,64.19,61.11,61.36,36400.0,61.5723,61.5723,58.6179,58.8577,36400.0
2014-09-26 10:00:00,61.41,61.54,61.16,61.35,16000.0,58.9057,59.0304,58.6659,58.8482,16000.0
2014-09-26 10:30:00,61.34,61.47,61.3,61.4,13100.0,58.8386,58.9633,58.8002,58.8961,13100.0
2014-09-26 11:00:00,61.43,61.48,61.2,61.2,16300.0,58.9249,58.9729,58.7043,58.7043,16300.0
2014-09-26 11:30:00,61.22,61.27,61.14,61.22,13700.0,58.7235,58.7714,58.6467,58.7235,13700.0
2014-09-26 12:00:00,61.22,61.22,61.08,61.14,17600.0,58.7235,58.7235,58.5892,58.6467,17600.0
2014-09-26 12:30:00,61.15,61.17,61.09,61.15,14300.0,58.6563,58.6755,58.5988,58.6563,14300.0
2014-09-26 13:00:00,61.15,61.16,61.11,61.11,14200.0,58.6563,58.6659,58.6179,58.6179,14200.0
2014-09-26 13:30:00,61.13,61.22,61.1,61.2,10600.0,58.6371,58.7235,58.6083,58.7043,10600.0
2014-09-26 14:00:00,61.21,61.42,61.2,61.39,23700.0,58.7139,58.9153,58.7043,58.8865,23700.0
2014-09-26 14:30:00,61.41,61.51,61.38,61.38,39600.0,58.9057,59.0016,58.8769,58.8769,39600.0
2014-09-26 15:00:00,61.4,61.46,61.37,61.41,23000.0,58.8961,58.9537,58.8673,58.9057,23000.0
2014-09-26 15:30:00,61.41,61.45,61.28,61.34,64300.0,58.9057,58.9441,58.781,58.8386,64300.0
2014-09-29 09:30:00,61.08,61.16,60.7,60.92,68400.0,58.5892,58.6659,58.2247,58.4357,68400.0
2014-09-29 10:00:00,60.92,61.0,60.63,60.98,69800.0,58.4357,58.5124,58.1575,58.4932,69800.0
2014-09-29 10:30:00,60.99,61.05,60.85,60.89,30000.0,58.5028,58.5604,58.3685,58.4069,30000.0
2014-09-29 11:00:00,60.9,61.08,60.9,61.03,22900.0,58.4165,58.5892,58.4165,58.5412,22900.0
2014-09-29 11:30:00,61.02,61.03,60.96,60.99,19900.0,58.5316,58.5412,58.4741,58.5028,19900.0
2014-09-29 12:00:00,60.99,61.0,60.9,60.94,20500.0,58.5028,58.5124,58.4165,58.4549,20500.0
2014-09-29 12:30:00,60.94,60.95,60.86,60.95,14200.0,58.4549,58.4645,58.3781,58.4645,14200.0
2014-09-29 13:00:00,60.95,61.03,60.95,60.99,23200.0,58.4645,58.5412,58.4645,58.5028,23200.0
2014-09-29 13:30:00,61.0,61.03,60.93,60.97,23800.0,58.5124,58.5412,58.4453,58.4836,23800.0
2014-09-29 14:00:00,60.98,61.0,60.89,60.9,24000.0,58.4932,58.5124,58.4069,58.4165,24000.0
2014-09-29 14:30:00,60.91,61.05,60.9,61.03,26200.0,58.4261,58.5604,58.4165,58.5412,26200.0
2014-09-29 15:00:00,61.03,61.12,61.0,61.05,60700.0,58.5412,58.6275,58.5124,58.5604,60700.0
2014-09-29 15:30:00,61.06,61.07,60.91,60.93,103400.0,58.57,58.5796,58.4261,58.4453,103400.0
2014-09-30 09:30:00,61.02,61.05,60.79,61.05,24800.0,58.5316,58.5604,58.311,58.5604,24800.0
2014-09-30 10:00:00,61.04,61.05,60.87,60.9,16100.0,58.5508,58.5604,58.3877,58.4165,16100.0
2014-09-30 10:30:00,60.93,61.06,60.93,61.03,36400.0,58.4453,58.57,58.4453,58.5412,36400.0
2014-09-30 11:00:00,61.04,61.15,61.02,61.12,56600.0,58.5508,58.6563,58.5316,58.6275,56600.0
2014-09-30 11:30:00,61.16,61.21,61.06,61.19,18000.0,58.6659,58.7139,58.57,58.6947,18000.0
2014-09-30 12:00:00,61.2,61.29,61.04,61.08,19600.0,58.7043,58.7906,58.5508,58.5892,19600.0
2014-09-30 12:30:00,61.08,61.08,60.94,60.94,20000.0,58.5892,58.5892,58.4549,58.4549,20000.0
2014-09-30 13:00:00,60.92,60.98,60.88,60.88,13200.0,58.4357,58.4932,58.3973,58.3973,13200.0
2014-09-30 13:30:00,60.88,60.92,60.81,60.88,11600.0,58.3973,58.4357,58.3302,58.3973,11600.0
2014-09-30 14:00:00,60.89,60.96,60.85,60.96,15500.0,58.4069,58.4741,58.3685,58.4741,15500.0
2014-09-30 14:30:00,60.98,61.01,60.87,60.89,29600.0,58.4932,58.522,58.3877,58.4069,29600.0
2014-09-30 15:00:00,60.9,60.97,60.86,60.91,39500.0,58.4165,58.4836,58.3781,58.4261,39500.0
2014-09-30 15:30:00,60.93,60.94,60.75,60.9,110100.0,58.4453,58.4549,58.2726,58.4165,110100.0
2014-10-01 09:30:00,60.68,60.81,60.12,60.35,54500.0,58.2055,58.3302,57.6683,57.8889,54500.0
2014-10-01 10:00:00,60.34,60.4,60.17,60.38,16900.0,57.8793,57.9369,57.7163,57.9177,16900.0
2014-10-01 10:30:00,60.37,60.45,60.27,60.43,13500.0,57.9081,57.9849,57.8122,57.9657,13500.0
2014-10-01 11:00:00,60.45,60.53,60.34,60.37,12200.0,57.9849,58.0616,57.8793,57.9081,12200.0
2014-10-01 11:30:00,60.39,60.43,60.26,60.3,23100.0,57.9273,57.9657,57.8026,57.841,23100.0
2014-10-01 12:00:00,60.31,60.45,60.2,60.26,29500.0,57.8506,57.9849,57.745,57.8026,29500.0
2014-10-01 12:30:00,60.27,60.27,60.09,60.13,38700.0,57.8122,57.8122,57.6395,57.6779,38700.0
2014-10-01 13:00:00,60.12,60.19,60.09,60.14,18600.0,57.6683,57.7355,57.6395,57.6875,18600.0
2014-10-01 13:30:00,60.12,60.13,59.97,60.0,22700.0,57.6683,57.6779,57.5244,57.5532,22700.0
2014-10-01 14:00:00,60.0,60.16,59.97,60.12,29400.0,57.5532,57.7067,57.5244,57.6683,29400.0
2014-10-01 14:30:00,60.15,60.2,60.13,60.17,23800.0,57.6971,57.745,57.6779,57.7163,23800.0
2014-10-01 15:00:00,60.17,60.2,60.05,60.12,19100.0,57.7163,57.745,57.6012,57.6683,19100.0
2014-10-01 15:30:00,60.12,60.25,60.05,60.1,138800.0,57.6683,57.793,57.6012,57.6491,138800.0
2014-10-02 09:30:00,60.18,60.35,59.91,60.24,20400.0,57.7259,57.8889,57.4669,57.7834,20400.0
2014-10-02 10:00:00,60.24,60.24,60.04,60.07,18800.0,57.7834,57.7834,57.5916,57.6203,18800.0
2014-10-02 10:30:00,60.03,60.06,59.85,59.86,11900.0,57.582,57.6108,57.4093,57.4189,11900.0
2014-10-02 11:00:00,59.85,59.89,59.72,59.72,18000.0,57.4093,57.4477,57.2846,57.2846,18000.0
2014-10-02 11:30:00,59.74,59.75,59.54,59.68,30900.0,57.3038,57.3134,57.112,57.2463,30900.0
2014-10-02 12:00:00,59.69,59.72,59.6,59.61,10800.0,57.2558,57.2846,57.1695,57.1791,10800.0
2014-10-02 12:30:00,59.67,59.75,59.59,59.75,6700.0,57.2367,57.3134,57.1599,57.3134,6700.0
2014-10-02 13:00:00,59.74,59.93,59.71,59.88,10300.0,57.3038,57.4861,57.275,57.4381,10300.0
2014-10-02 13:30:00,59.91,59.93,59.85,59.87,14000.0,57.4669,57.4861,57.4093,57.4285,14000.0
2014-10-02 14:00:00,59.86,60.04,59.85,60.03,30500.0,57.4189,57.5916,57.4093,57.582,30500.0
2014-10-02 14:30:00,60.07,60.18,59.97,60.11,23200.0,57.6203,57.7259,57.5244,57.6587,23200.0
2014-10-02 15:00:00,60.1,60.13,60.05,60.12,38500.0,57.6491,57.6779,57.6012,57.6683,38500.0
2014-10-02 15:30:00,60.11,60.26,60.04,60.18,68800.0,57.6587,57.8026,57.5916,57.7259,68800.0
2014-10-03 09:30:00,60.25,60.94,60.24,60.81,46000.0,57.793,58.4549,57.7834,58.3302,46000.0
2014-10-03 10:00:00,60.84,61.05,60.67,60.69,43400.0,58.3589,58.5604,58.1959,58.2151,43400.0
2014-10-03 10:30:00,60.69,60.79,60.66,60.69,19800.0,58.2151,58.311,58.1863,58.2151,19800.0
2014-10-03 11:00:00,60.69,60.76,60.5,60.51,25200.0,58.2151,58.2822,58.0328,58.0424,25200.0
2014-10-03 11:30:00,60.53,60.55,60.44,60.46,15300.0,58.0616,58.0808,57.9753,57.9944,15300.0
2014-10-03 12:00:00,60.46,60.52,60.43,60.51,15800.0,57.9944,58.052,57.9657,58.0424,15800.0
2014-10-03 12:30:00,60.51,60.55,60.44,60.44,34100.0,58.0424,58.0808,57.9753,57.9753,34100.0
2014-10-03 13:00:00,60.43,60.45,60.32,60.34,25700.0,57.9657,57.9849,57.8602,57.8793,25700.0
2014-10-03 13:30:00,60.34,60.35,60.25,60.35,27800.0,57.8793,57.8889,57.793,57.8889,27800.0
2014-10-03 14:00:00,60.35,60.4,60.32,60.39,17500.0,57.8889,57.9369,57.8602,57.9273,17500.0
2014-10-03 14:30:00,60.39,60.39,60.29,60.29,44000.0,57.9273,57.9273,57.8314,57.8314,44000.0
2014-10-03 15:00:00,60.31,60.37,60.23,60.25,43200.0,57.8506,57.9081,57.7738,57.793,43200.0
2014-10-03 15:30:00,60.23,60.36,60.16,60.25,99100.0,57.7738,57.8985,57.7067,57.793,99100.0
2014-10-06 09:30:00,60.39,60.72,60.31,60.67,13400.0,57.9273,58.2438,57.8506,58.1959,13400.0
2014-10-06 10:00:00,60.69,60.82,60.64,60.7,58100.0,58.2151,58.3398,58.1671,58.2247,58100.0
2014-10-06 10:30:00,60.69,60.7,60.57,60.65,26300.0,58.2151,58.2247,58.1,58.1767,26300.0
2014-10-06 11:00:00,60.67,60.78,60.66,60.72,29000.0,58.1959,58.3014,58.1863,58.2438,29000.0
2014-10-06 11:30:00,60.75,60.79,60.6,60.64,14500.0,58.2726,58.311,58.1287,58.1671,14500.0
2014-10-06 12:00:00,60.67,60.73,60.61,60.67,15100.0,58.1959,58.2534,58.1383,58.1959,15100.0
2014-10-06 12:30:00,60.68,60.68,60.5,60.57,17700.0,58.2055,58.2055,58.0328,58.1,17700.0
2014-10-06 13:00:00,60.57,60.64,60.53,60.63,12700.0,58.1,58.1671,58.0616,58.1575,12700.0
2014-10-06 13:30:00,60.63,60.66,60.52,60.58,14200.0,58.1575,58.1863,58.052,58.1096,14200.0
2014-10-06 14:00:00,60.57,60.63,60.48,60.61,32800.0,58.1,58.1575,58.0136,58.1383,32800.0
2014-10-06 14:30:00,60.59,60.62,60.45,60.47,37200.0,58.1191,58.1479,57.9849,58.004,37200.0
2014-10-06 15:00:00,60.47,60.53,60.38,60.48,24500.0,58.004,58.0616,57.9177,58.0136,24500.0
2014-10-06 15:30:00,60.49,60.54,60.43,60.46,64400.0,58.0232,58.0712,57.9657,57.9944,64400.0
2014-10-07 09:30:00,60.06,60.06,59.76,59.79,71700.0,57.6108,57.6108,57.323,57.3518,71700.0
2014-10-07 10:00:00,59.81,59.98,59.75,59.92,59000.0,57.371,57.534,57.3134,57.4765,59000.0
2014-10-07 10:30:00,59.94,60.05,59.87,59.9,35500.0,57.4957,57.6012,57.4285,57.4573,35500.0
2014-10-07 11:00:00,59.85,59.93,59.81,59.9,22800.0,57.4093,57.4861,57.371,57.4573,22800.0
2014-10-07 11:30:00,59.93,60.02,59.86,60.01,17600.0,57.4861,57.5724,57.4189,57.5628,17600.0
2014-10-07 12:00:00,60.03,60.23,60.03,60.2,12600.0,57.582,57.7738,57.582,57.745,12600.0
2014-10-07 12:30:00,60.23,60.24,59.98,60.02,10500.0,57.7738,57.7834,57.534,57.5724,10500.0
2014-10-07 13:00:00,59.97,59.99,59.88,59.95,5600.0,57.5244,57.5436,57.4381,57.5052,5600.0
2014-10-07 13:30:00,59.96,59.96,59.88,59.92,15700.0,57.5148,57.5148,57.4381,57.4765,15700.0
2014-10-07 14:00:00,59.89,59.91,59.71,59.73,20600.0,57.4477,57.4669,57.275,57.2942,20600.0
2014-10-07 14:30:00,59.73,59.75,59.64,59.72,31500.0,57.2942,57.3134,57.2079,57.2846,31500.0
2014-10-07 15:00:00,59.72,59.8,59.66,59.8,65800.0,57.2846,57.3614,57.2271,57.3614,65800.0
2014-10-07 15:30:00,59.81,59.88,59.74,59.78,91800.0,57.371,57.4381,57.3038,57.3422,91800.0
2014-10-08 09:30:00,59.95,60.33,59.92,59.99,22900.0,57.5052,57.8697,57.4765,57.5436,22900.0
2014-10-08 10:00:00,60.05,60.13,59.88,60.08,63700.0,57.6012,57.6779,57.4381,57.6299,63700.0
2014-10-08 10:30:00,60.03,60.12,59.87,59.93,31000.0,57.582,57.6683,57.4285,57.4861,31000.0
2014-10-08 11:00:00,59.93,60.18,59.88,60.16,26900.0,57.4861,57.7259,57.4381,57.7067,26900.0
2014-10-08 11:30:00,60.15,60.18,59.92,60.0,16100.0,57.6971,57.7259,57.4765,57.5532,16100.0
2014-10-08 12:00:00,60.01,60.1,59.97,59.99,20200.0,57.5628,57.6491,57.5244,57.5436,20200.0
2014-10-08 12:30:00,60.04,60.11,59.93,59.96,8800.0,57.5916,57.6587,57.4861,57.5148,8800.0
2014-10-08 13:00:00,59.94,59.99,59.85,59.9,12700.0,57.4957,57.5436,57.4093,57.4573,12700.0
2014-10-08 13:30:00,59.9,60.11,59.87,60.09,16700.0,57.4573,57.6587,57.4285,57.6395,16700.0
2014-10-08 14:00:00,60.09,60.45,60.09,60.42,41600.0,57.6395,57.9849,57.6395,57.9561,41600.0
2014-10-08 14:30:00,60.42,60.6,60.36,60.39,63900.0,57.9561,58.1287,57.8985,57.9273,63900.0
2014-10-08 15:00:00,60.41,60.48,60.3,60.4,46800.0,57.9465,58.0136,57.841,57.9369,46800.0
2014-10-08 15:30:00,60.41,60.58,60.33,60.48,88000.0,57.9465,58.1096,57.8697,58.0136,88000.0
2014-10-09 09:30:00,60.28,60.64,60.28,60.34,14100.0,57.8218,58.1671,57.8218,57.8793,14100.0
2014-10-09 10:00:00,60.37,60.38,60.12,60.21,44600.0,57.9081,57.9177,57.6683,57.7546,44600.0
2014-10-09 10:30:00,60.17,60.2,59.95,60.01,21800.0,57.7163,57.745,57.5052,57.5628,21800.0
2014-10-09 11:00:00,59.99,60.14,59.85,60.11,12300.0,57.5436,57.6875,57.4093,57.6587,12300.0
2014-10-09 11:30:00,60.12,60.12,59.66,59.67,22200.0,57.6683,57.6683,57.2271,57.2367,22200.0
2014-10-09 12:00:00,59.67,59.67,59.37,59.38,21000.0,57.2367,57.2367,56.9489,56.9585,21000.0
2014-10-09 12:30:00,59.36,59.49,59.3,59.49,13800.0,56.9393,57.064,56.8818,57.064,13800.0
2014-10-09 13:00:00,59.47,59.47,59.22,59.34,33900.0,57.0448,57.0448,56.805,56.9201,33900.0
2014-10-09 13:30:00,59.34,59.58,59.33,59.46,26600.0,56.9201,57.1503,56.9105,57.0352,26600.0
2014-10-09 14:00:00,59.45,59.5,59.36,59.41,27200.0,57.0256,57.0736,56.9393,56.9873,27200.0
2014-10-09 14:30:00,59.4,59.54,59.36,59.44,14500.0,56.9777,57.112,56.9393,57.016,14500.0
2014-10-09 15:00:00,59.4,59.55,59.35,59.55,22400.0,56.9777,57.1216,56.9297,57.1216,22400.0
2014-10-09 15:30:00,59.54,59.76,59.54,59.72,133800.0,57.112,57.323,57.112,57.2846,133800.0
2014-10-10 09:30:00,59.52,60.05,59.52,59.93,37100.0,57.0928,57.6012,57.0928,57.4861,37100.0
2014-10-10 10:00:00,59.91,59.94,59.72,59.88,42100.0,57.4669,57.4957,57.2846,57.4381,42100.0
2014-10-10 10:30:00,59.89,59.89,59.57,59.66,42900.0,57.4477,57.4477,57.1407,57.2271,42900.0
2014-10-10 11:00:00,59.65,59.74,59.59,59.68,43800.0,57.2175,57.3038,57.1599,57.2463,43800.0
2014-10-10 11:30:00,59.69,59.71,59.45,59.47,26800.0,57.2558,57.275,57.0256,57.0448,26800.0
2014-10-10 12:00:00,59.54,59.81,59.54,59.78,67900.0,57.112,57.371,57.112,57.3422,67900.0
2014-10-10 12:30:00,59.8,59.97,59.8,59.87,59000.0,57.3614,57.5244,57.3614,57.4285,59000.0
2014-10-10 13:00:00,59.83,59.86,59.66,59.69,56600.0,57.3901,57.4189,57.2271,57.2558,56600.0
2014-10-10 13:30:00,59.67,59.83,59.67,59.73,26900.0,57.2367,57.3901,57.2367,57.2942,26900.0
2014-10-10 14:00:00,59.73,59.74,59.59,59.67,36700.0,57.2942,57.3038,57.1599,57.2367,36700.0
2014-10-10 14:30:00,59.67,59.72,59.6,59.63,51600.0,57.2367,57.2846,57.1695,57.1983,51600.0
2014-10-10 15:00:00,59.62,59.65,59.38,59.4,44000.0,57.1887,57.2175,56.9585,56.9777,44000.0
2014-10-10 15:30:00,59.41,59.43,59.04,59.09,110400.0,56.9873,57.0064,56.6324,56.6803,110400.0
2014-10-13 09:30:00,59.16,59.45,59.05,59.4,48000.0,56.7475,57.0256,56.6419,56.9777,48000.0
2014-10-13 10:00:00,59.43,59.48,59.06,59.11,18700.0,57.0064,57.0544,56.6515,56.6995,18700.0
2014-10-13 10:30:00,59.12,59.25,59.02,59.17,28800.0,56.7091,56.8338,56.6132,56.7571,28800.0
2014-10-13 11:00:00,59.19,59.29,59.08,59.11,18200.0,56.7762,56.8722,56.6707,56.6995,18200.0
2014-10-13 11:30:00,59.14,59.4,59.14,59.4,26300.0,56.7283,56.9777,56.7283,56.9777,26300.0
2014-10-13 12:00:00,59.38,59.42,59.26,59.38,29200.0,56.9585,56.9969,56.8434,56.9585,29200.0
2014-10-13 12:30:00,59.42,59.55,59.39,59.5,28700.0,56.9969,57.1216,56.9681,57.0736,28700.0
2014-10-13 13:00:00,59.5,59.58,59.34,59.39,23800.0,57.0736,57.1503,56.9201,56.9681,23800.0
2014-10-13 13:30:00,59.43,59.45,59.16,59.19,16600.0,57.0064,57.0256,56.7475,56.7762,16600.0
2014-10-13 14:00:00,59.21,59.41,59.17,59.4,20200.0,56.7954,56.9873,56.7571,56.9777,20200.0
2014-10-13 14:30:00,59.39,59.47,59.32,59.4,56400.0,56.9681,57.0448,56.9009,56.9777,56400.0
2014-10-13 15:00:00,59.4,59.44,59.35,59.43,67200.0,56.9777,57.016,56.9297,57.0064,67200.0
2014-10-13 15:30:00,59.41,59.41,59.06,59.13,117200.0,56.9873,56.9873,56.6515,56.7187,117200.0
2014-10-14 09:30:00,59.45,60.05,59.3,59.92,33500.0,57.0256,57.6012,56.8818,57.4765,33500.0
2014-10-14 10:00:00,59.92,60.03,59.59,59.74,37000.0,57.4765,57.582,57.1599,57.3038,37000.0
2014-10-14 10:30:00,59.66,59.82,59.47,59.68,29100.0,57.2271,57.3805,57.0448,57.2463,29100.0
2014-10-14 11:00:00,59.72,60.01,59.7,59.93,25100.0,57.2846,57.5628,57.2654,57.4861,25100.0
2014-10-14 11:30:00,59.91,59.97,59.7,59.76,26700.0,57.4669,57.5244,57.2654,57.323,26700.0
2014-10-14 12:00:00,59.76,59.9,59.76,59.8,11700.0,57.323,57.4573,57.323,57.3614,11700.0
2014-10-14 12:30:00,59.78,59.85,59.75,59.81,24700.0,57.3422,57.4093,57.3134,57.371,24700.0
2014-10-14 13:00:00,59.79,59.81,59.57,59.58,23900.0,57.3518,57.371,57.1407,57.1503,23900.0
2014-10-14 13:30:00,59.57,59.67,59.48,59.56,25200.0,57.1407,57.2367,57.0544,57.1311,25200.0
2014-10-14 14:00:00,59.57,59.59,59.38,59.42,22700.0,57.1407,57.1599,56.9585,56.9969,22700.0
2014-10-14 14:30:00,59.42,59.56,59.4,59.41,25300.0,56.9969,57.1311,56.9777,56.9873,25300.0
2014-10-14 15:00:00,59.44,59.52,59.35,59.43,18100.0,57.016,57.0928,56.9297,57.0064,18100.0
2014-10-14 15:30:00,59.44,59.66,59.33,59.62,139300.0,57.016,57.2271,56.9105,57.1887,139300.0
2014-10-15 09:30:00,59.44,59.48,58.73,59.18,107500.0,57.016,57.0544,56.335,56.7666,107500.0
2014-10-15 10:00:00,59.15,59.31,58.97,59.06,35500.0,56.7379,56.8913,56.5652,56.6515,35500.0
2014-10-15 10:30:00,59.07,59.2,58.94,59.03,53100.0,56.6611,56.7858,56.5364,56.6228,53100.0
2014-10-15 11:00:00,59.02,59.12,58.56,58.56,111600.0,56.6132,56.7091,56.1719,56.1719,111600.0
2014-10-15 11:30:00,58.64,58.67,58.34,58.36,79900.0,56.2487,56.2774,55.9609,55.9801,79900.0
2014-10-15 12:00:00,58.35,58.55,58.21,58.26,58700.0,55.9705,56.1623,55.8362,55.8842,58700.0
2014-10-15 12:30:00,58.26,58.26,57.97,58.07,100900.0,55.8842,55.8842,55.606,55.7019,100900.0
2014-10-15 13:00:00,58.07,58.41,57.97,58.07,108200.0,55.7019,56.028,55.606,55.7019,108200.0
2014-10-15 13:30:00,58.07,58.36,58.03,58.31,111500.0,55.7019,55.9801,55.6635,55.9321,111500.0
2014-10-15 14:00:00,58.3,58.53,58.18,58.44,30500.0,55.9225,56.1432,55.8074,56.0568,30500.0
2014-10-15 14:30:00,58.45,58.74,58.43,58.69,56200.0,56.0664,56.3446,56.0472,56.2966,56200.0
2014-10-15 15:00:00,58.67,59.0,58.55,58.97,147300.0,56.2774,56.594,56.1623,56.5652,147300.0
2014-10-15 15:30:00,59.05,59.39,59.03,59.17,176100.0,56.6419,56.9681,56.6228,56.7571,176100.0
2014-10-16 09:30:00,58.49,59.22,58.47,59.17,66900.0,56.1048,56.805,56.0856,56.7571,66900.0
2014-10-16 10:00:00,59.13,59.25,58.65,59.15,42000.0,56.7187,56.8338,56.2583,56.7379,42000.0
2014-10-16 10:30:00,59.23,59.24,58.87,59.08,37500.0,56.8146,56.8242,56.4693,56.6707,37500.0
2014-10-16 11:00:00,59.03,59.13,58.97,59.06,24000.0,56.6228,56.7187,56.5652,56.6515,24000.0
2014-10-16 11:30:00,59.06,59.12,58.84,58.89,50600.0,56.6515,56.7091,56.4405,56.4885,50600.0
2014-10-16 12:00:00,58.87,59.0,58.77,58.95,30200.0,56.4693,56.594,56.3734,56.546,30200.0
2014-10-16 12:30:00,58.94,59.03,58.86,58.99,15800.0,56.5364,56.6228,56.4597,56.5844,15800.0
2014-10-16 13:00:00,58.98,59.14,58.93,59.05,29500.0,56.5748,56.7283,56.5268,56.6419,29500.0
2014-10-16 13:30:00,59.05,59.29,59.05,59.12,30100.0,56.6419,56.8722,56.6419,56.7091,30100.0
2014-10-16 14:00:00,59.17,59.32,59.06,59.18,54600.0,56.7571,56.9009,56.6515,56.7666,54600.0
2014-10-16 14:30:00,59.2,59.24,59.05,59.12,60100.0,56.7858,56.8242,56.6419,56.7091,60100.0
2014-10-16 15:00:00,59.11,59.46,59.03,59.46,61100.0,56.6995,57.0352,56.6228,57.0352,61100.0
2014-10-16 15:30:00,59.47,59.53,59.2,59.21,99500.0,57.0448,57.1024,56.7858,56.7954,99500.0
2014-10-17 09:30:00,59.52,59.69,59.25,59.53,80800.0,57.0928,57.2558,56.8338,57.1024,80800.0
2014-10-17 10:00:00,59.54,59.87,59.48,59.8,67400.0,57.112,57.4285,57.0544,57.3614,67400.0
2014-10-17 10:30:00,59.83,59.87,59.61,59.64,119300.0,57.3901,57.4285,57.1791,57.2079,119300.0
2014-10-17 11:00:00,59.64,60.08,59.54,59.96,61800.0,57.2079,57.6299,57.112,57.5148,61800.0
2014-10-17 11:30:00,59.92,59.98,59.54,59.89,48500.0,57.4765,57.534,57.112,57.4477,48500.0
2014-10-17 12:00:00,59.94,59.99,59.84,59.97,34200.0,57.4957,57.5436,57.3997,57.5244,34200.0
2014-10-17 12:30:00,59.97,60.28,59.97,60.12,30600.0,57.5244,57.8218,57.5244,57.6683,30600.0
2014-10-17 13:00:00,60.11,60.12,59.8,59.86,38700.0,57.6587,57.6683,57.3614,57.4189,38700.0
2014-10-17 13:30:00,59.83,59.89,59.46,59.48,72400.0,57.3901,57.4477,57.0352,57.0544,72400.0
2014-10-17 14:00:00,59.55,59.57,59.25,59.4,56700.0,57.1216,57.1407,56.8338,56.9777,56700.0
2014-10-17 14:30:00,59.4,59.58,59.37,59.55,40100.0,56.9777,57.1503,56.9489,57.1216,40100.0
2014-10-17 15:00:00,59.55,59.67,59.41,59.63,36000.0,57.1216,57.2367,56.9873,57.1983,36000.0
2014-10-17 15:30:00,59.64,59.75,59.44,59.46,110100.0,57.2079,57.3134,57.016,57.0352,110100.0
2014-10-20 09:30:00,59.44,59.93,59.19,59.59,47100.0,57.016,57.4861,56.7762,57.1599,47100.0
2014-10-20 10:00:00,59.61,59.98,59.42,59.94,60300.0,57.1791,57.534,56.9969,57.4957,60300.0
2014-10-20 10:30:00,59.92,59.99,59.65,59.67,38600.0,57.4765,57.5436,57.2175,57.2367,38600.0
2014-10-20 11:00:00,59.67,59.83,59.63,59.71,31100.0,57.2367,57.3901,57.1983,57.275,31100.0
2014-10-20 11:30:00,59.7,59.73,59.61,59.7,20300.0,57.2654,57.2942,57.1791,57.2654,20300.0
2014-10-20 12:00:00,59.71,59.94,59.71,59.94,29200.0,57.275,57.4957,57.275,57.4957,29200.0
2014-10-20 12:30:00,59.93,60.09,59.58,59.72,72500.0,57.4861,57.6395,57.1503,57.2846,72500.0
2014-10-20 13:00:00,59.72,59.88,59.69,59.87,15800.0,57.2846,57.4381,57.2558,57.4285,15800.0
2014-10-20 13:30:00,59.84,59.86,59.7,59.73,21700.0,57.3997,57.4189,57.2654,57.2942,21700.0
2014-10-20 14:00:00,59.71,59.77,59.65,59.73,25000.0,57.275,57.3326,57.2175,57.2942,25000.0
2014-10-20 14:30:00,59.72,59.79,59.69,59.78,18600.0,57.2846,57.3518,57.2558,57.3422,18600.0
2014-10-20 15:00:00,59.78,59.98,59.77,59.97,28200.0,57.3422,57.534,57.3326,57.5244,28200.0
2014-10-20 15:30:00,59.98,60.03,59.92,59.95,83100.0,57.534,57.582,57.4765,57.5052,83100.0
2014-10-21 09:30:00,60.05,60.34,59.79,60.2,57800.0,57.6012,57.8793,57.3518,57.745,57800.0
2014-10-21 10:00:00,60.25,60.53,60.19,60.51,51800.0,57.793,58.0616,57.7355,58.0424,51800.0
2014-10-21 10:30:00,60.49,60.69,60.48,60.65,49500.0,58.0232,58.2151,58.0136,58.1767,49500.0
2014-10-21 11:00:00,60.64,60.83,60.62,60.78,85300.0,58.1671,58.3494,58.1479,58.3014,85300.0
2014-10-21 11:30:00,60.78,60.89,60.78,60.86,55400.0,58.3014,58.4069,58.3014,58.3781,55400.0
2014-10-21 12:00:00,60.86,60.95,60.85,60.92,11100.0,58.3781,58.4645,58.3685,58.4357,11100.0
2014-10-21 12:30:00,60.91,60.96,60.9,60.96,11300.0,58.4261,58.4741,58.4165,58.4741,11300.0
2014-10-21 13:00:00,60.97,61.03,60.96,61.0,17700.0,58.4836,58.5412,58.4741,58.5124,17700.0
2014-10-21 13:30:00,61.0,61.17,61.0,61.15,34300.0,58.5124,58.6755,58.5124,58.6563,34300.0
2014-10-21 14:00:00,61.16,61.19,61.1,61.18,17800.0,58.6659,58.6947,58.6083,58.6851,17800.0
2014-10-21 14:30:00,61.18,61.23,61.11,61.13,18800.0,58.6851,58.733,58.6179,58.6371,18800.0
2014-10-21 15:00:00,61.13,61.29,61.1,61.29,35200.0,58.6371,58.7906,58.6083,58.7906,35200.0
2014-10-21 15:30:00,61.28,61.29,60.97,61.09,112200.0,58.781,58.7906,58.4836,58.5988,112200.0
2014-10-22 09:30:00,61.07,61.22,60.74,61.0,37500.0,58.5796,58.7235,58.263,58.5124,37500.0
2014-10-22 10:00:00,60.97,61.07,60.94,61.01,36400.0,58.4836,58.5796,58.4549,58.522,36400.0
2014-10-22 10:30:00,61.02,61.26,61.01,61.25,18500.0,58.5316,58.7618,58.522,58.7522,18500.0
2014-10-22 11:00:00,61.24,61.44,61.24,61.39,17800.0,58.7426,58.9345,58.7426,58.8865,17800.0
2014-10-22 11:30:00,61.39,61.39,61.31,61.33,10700.0,58.8865,58.8865,58.8098,58.829,10700.0
2014-10-22 12:00:00,61.33,61.35,61.13,61.14,11900.0,58.829,58.8482,58.6371,58.6467,11900.0
2014-10-22 12:30:00,61.16,61.16,61.0,61.1,26000.0,58.6659,58.6659,58.5124,58.6083,26000.0
2014-10-22 13:00:00,61.1,61.12,60.98,61.0,39000.0,58.6083,58.6275,58.4932,58.5124,39000.0
2014-10-22 13:30:00,60.99,61.12,60.93,61.0,13200.0,58.5028,58.6275,58.4453,58.5124,13200.0
2014-10-22 14:00:00,61.0,61.02,60.92,60.92,31900.0,58.5124,58.5316,58.4357,58.4357,31900.0
2014-10-22 14:30:00,60.92,60.92,60.78,60.89,32400.0,58.4357,58.4357,58.3014,58.4069,32400.0
2014-10-22 15:00:00,60.89,60.95,60.84,60.88,36900.0,58.4069,58.4645,58.3589,58.3973,36900.0
2014-10-22 15:30:00,60.88,60.88,60.63,60.69,71800.0,58.3973,58.3973,58.1575,58.2151,71800.0
2014-10-23 09:30:00,60.84,61.16,58.63,61.1,13700.0,58.3589,58.6659,56.2391,58.6083,13700.0
2014-10-23 10:00:00,61.1,61.28,60.99,61.06,70900.0,58.6083,58.781,58.5028,58.57,70900.0
2014-10-23 10:30:00,61.05,61.25,61.03,61.23,14700.0,58.5604,58.7522,58.5412,58.733,14700.0
2014-10-23 11:00:00,61.22,61.35,61.09,61.3,34700.0,58.7235,58.8482,58.5988,58.8002,34700.0
2014-10-23 11:30:00,61.3,61.42,61.29,61.41,11600.0,58.8002,58.9153,58.7906,58.9057,11600.0
2014-10-23 12:00:00,61.39,61.53,61.39,61.51,8000.0,58.8865,59.0208,58.8865,59.0016,8000.0
2014-10-23 12:30:00,61.51,61.51,61.29,61.34,5100.0,59.0016,59.0016,58.7906,58.8386,5100.0
2014-10-23 13:00:00,61.32,61.38,61.32,61.38,3400.0,58.8194,58.8769,58.8194,58.8769,3400.0
2014-10-23 13:30:00,61.36,61.43,61.35,61.41,7300.0,58.8577,58.9249,58.8482,58.9057,7300.0
2014-10-23 14:00:00,61.41,61.44,61.35,61.42,8000.0,58.9057,58.9345,58.8482,58.9153,8000.0
2014-10-23 14:30:00,61.42,61.43,61.17,61.27,47100.0,58.9153,58.9249,58.6755,58.7714,47100.0
2014-10-23 15:00:00,61.26,61.26,61.04,61.06,19700.0,58.7618,58.7618,58.5508,58.57,19700.0
2014-10-23 15:30:00,61.07,61.24,61.05,61.16,35100.0,58.5796,58.7426,58.5604,58.6659,35100.0
2014-10-24 09:30:00,61.44,61.66,61.17,61.2,25400.0,58.9345,59.1455,58.6755,58.7043,25400.0
2014-10-24 10:00:00,61.22,61.34,61.08,61.23,10400.0,58.7235,58.8386,58.5892,58.733,10400.0
2014-10-24 10:30:00,61.24,61.36,61.21,61.3,14800.0,58.7426,58.8577,58.7139,58.8002,14800.0
2014-10-24 11:00:00,61.31,61.36,61.23,61.3,16300.0,58.8098,58.8577,58.733,58.8002,16300.0
2014-10-24 11:30:00,61.3,61.49,61.27,61.49,16600.0,58.8002,58.9824,58.7714,58.9824,16600.0
2014-10-24 12:00:00,61.52,61.61,61.48,61.56,7700.0,59.0112,59.0975,58.9729,59.0496,7700.0
2014-10-24 12:30:00,61.58,61.63,61.47,61.47,5700.0,59.0688,59.1167,58.9633,58.9633,5700.0
2014-10-24 13:00:00,61.46,61.48,61.38,61.45,10900.0,58.9537,58.9729,58.8769,58.9441,10900.0
2014-10-24 13:30:00,61.47,61.67,61.46,61.64,12500.0,58.9633,59.1551,58.9537,59.1263,12500.0
2014-10-24 14:00:00,61.64,61.72,61.59,61.7,9500.0,59.1263,59.2031,59.0784,59.1839,9500.0
2014-10-24 14:30:00,61.69,61.83,61.69,61.73,33000.0,59.1743,59.3086,59.1743,59.2127,33000.0
2014-10-24 15:00:00,61.73,61.79,61.67,61.77,45000.0,59.2127,59.2702,59.1551,59.251,45000.0
2014-10-24 15:30:00,61.78,61.91,61.78,61.87,44900.0,59.2606,59.3853,59.2606,59.3469,44900.0
2014-10-27 09:30:00,61.81,61.98,61.58,61.8,42300.0,59.2894,59.4525,59.0688,59.2798,42300.0
2014-10-27 10:00:00,61.8,61.99,61.71,61.87,24300.0,59.2798,59.4621,59.1935,59.3469,24300.0
2014-10-27 10:30:00,61.82,62.04,61.79,62.0,21600.0,59.299,59.51,59.2702,59.4716,21600.0
2014-10-27 11:00:00,62.03,62.24,61.93,61.95,26400.0,59.5004,59.7019,59.4045,59.4237,26400.0
2014-10-27 11:30:00,61.96,62.01,61.83,62.01,23900.0,59.4333,59.4812,59.3086,59.4812,23900.0
2014-10-27 12:00:00,62.04,62.25,62.04,62.23,77500.0,59.51,59.7114,59.51,59.6923,77500.0
2014-10-27 12:30:00,62.23,62.41,62.22,62.35,19600.0,59.6923,59.8649,59.6827,59.8074,19600.0
2014-10-27 13:00:00,62.35,62.42,62.32,62.34,10300.0,59.8074,59.8745,59.7786,59.7978,10300.0
2014-10-27 13:30:00,62.35,62.35,62.25,62.33,16000.0,59.8074,59.8074,59.7114,59.7882,16000.0
2014-10-27 14:00:00,62.34,62.39,62.29,62.35,17700.0,59.7978,59.8457,59.7498,59.8074,17700.0
2014-10-27 14:30:00,62.34,62.43,62.26,62.26,20800.0,59.7978,59.8841,59.721,59.721,20800.0
2014-10-27 15:00:00,62.27,62.37,62.18,62.35,26800.0,59.7306,59.8266,59.6443,59.8074,26800.0
2014-10-27 15:30:00,62.36,62.49,62.33,62.43,36700.0,59.817,59.9417,59.7882,59.8841,36700.0
2014-10-28 09:30:00,62.44,62.63,62.15,62.51,31300.0,59.8937,60.076,59.6155,59.9608,31300.0
2014-10-28 10:00:00,62.51,62.8,62.51,62.54,18600.0,59.9608,60.239,59.9608,59.9896,18600.0
2014-10-28 10:30:00,62.52,62.59,62.43,62.51,18500.0,59.9704,60.0376,59.8841,59.9608,18500.0
2014-10-28 11:00:00,62.5,62.67,62.45,62.65,20000.0,59.9513,60.1143,59.9033,60.0951,20000.0
2014-10-28 11:30:00,62.66,62.8,62.61,62.69,28900.0,60.1047,60.239,60.0568,60.1335,28900.0
2014-10-28 12:00:00,62.69,62.82,62.62,62.78,19500.0,60.1335,60.2582,60.0664,60.2198,19500.0
2014-10-28 12:30:00,62.79,62.84,62.75,62.75,12400.0,60.2294,60.2774,60.1911,60.1911,12400.0
2014-10-28 13:00:00,62.76,62.9,62.72,62.8,14100.0,60.2007,60.3349,60.1623,60.239,14100.0
2014-10-28 13:30:00,62.8,62.93,62.78,62.93,21400.0,60.239,60.3637,60.2198,60.3637,21400.0
2014-10-28 14:00:00,62.92,63.07,62.86,63.05,37300.0,60.3541,60.498,60.2966,60.4788,37300.0
2014-10-28 14:30:00,63.04,63.09,62.89,62.93,36300.0,60.4692,60.5172,60.3254,60.3637,36300.0
2014-10-28 15:00:00,62.92,63.09,62.92,63.01,54000.0,60.3541,60.5172,60.3541,60.4405,54000.0
2014-10-28 15:30:00,63.01,63.17,63.01,63.15,129200.0,60.4405,60.5939,60.4405,60.5747,129200.0
2014-10-29 09:30:00,62.19,62.63,60.47,60.47,154100.0,59.6539,60.076,58.004,58.004,154100.0
2014-10-29 10:00:00,60.47,61.62,60.47,61.05,156900.0,58.004,59.1071,58.004,58.5604,156900.0
2014-10-29 10:30:00,61.05,61.54,60.79,61.28,136300.0,58.5604,59.0304,58.311,58.781,136300.0
2014-10-29 11:00:00,61.28,61.66,61.19,61.56,118000.0,58.781,59.1455,58.6947,59.0496,118000.0
2014-10-29 11:30:00,61.56,61.59,61.43,61.53,64300.0,59.0496,59.0784,58.9249,59.0208,64300.0
2014-10-29 12:00:00,61.52,61.55,61.34,61.37,40100.0,59.0112,59.04,58.8386,58.8673,40100.0
2014-10-29 12:30:00,61.35,61.4,61.07,61.37,52000.0,58.8482,58.8961,58.5796,58.8673,52000.0
2014-10-29 13:00:00,61.37,61.37,61.06,61.2,88200.0,58.8673,58.8673,58.57,58.7043,88200.0
2014-10-29 13:30:00,61.2,61.4,61.19,61.35,54100.0,58.7043,58.8961,58.6947,58.8482,54100.0
2014-10-29 14:00:00,61.35,61.44,61.2,61.36,113200.0,58.8482,58.9345,58.7043,58.8577,113200.0
2014-10-29 14:30:00,61.37,61.43,61.07,61.43,78800.0,58.8673,58.9249,58.5796,58.9249,78800.0
2014-10-29 15:00:00,61.42,61.44,61.26,61.36,96200.0,58.9153,58.9345,58.7618,58.8577,96200.0
2014-10-29 15:30:00,61.38,61.75,61.33,61.58,193800.0,58.8769,59.2318,58.829,59.0688,193800.0
2014-10-30 09:30:00,61.63,61.95,61.37,61.37,53600.0,59.1167,59.4237,58.8673,58.8673,53600.0
2014-10-30 10:00:00,61.4,61.66,61.33,61.59,128300.0,58.8961,59.1455,58.829,59.0784,128300.0
2014-10-30 10:30:00,61.57,61.65,61.5,61.63,42900.0,59.0592,59.1359,58.992,59.1167,42900.0
2014-10-30 11:00:00,61.65,61.71,61.59,61.6,62700.0,59.1359,59.1935,59.0784,59.088,62700.0
2014-10-30 11:30:00,61.61,61.66,61.58,61.64,53000.0,59.0975,59.1455,59.0688,59.1263,53000.0
2014-10-30 12:00:00,61.65,61.66,61.56,61.62,14000.0,59.1359,59.1455,59.0496,59.1071,14000.0
2014-10-30 12:30:00,61.63,61.7,61.62,61.63,45700.0,59.1167,59.1839,59.1071,59.1167,45700.0
2014-10-30 13:00:00,61.62,61.72,61.57,61.65,25100.0,59.1071,59.2031,59.0592,59.1359,25100.0
2014-10-30 13:30:00,61.65,61.8,61.65,61.73,30200.0,59.1359,59.2798,59.1359,59.2127,30200.0
2014-10-30 14:00:00,61.72,61.83,61.66,61.72,46800.0,59.2031,59.3086,59.1455,59.2031,46800.0
2014-10-30 14:30:00,61.72,61.85,61.7,61.77,34200.0,59.2031,59.3278,59.1839,59.251,34200.0
2014-10-30 15:00:00,61.77,61.93,61.72,61.93,57600.0,59.251,59.4045,59.2031,59.4045,57600.0
2014-10-30 15:30:00,61.94,61.97,61.76,61.85,149900.0,59.4141,59.4429,59.2414,59.3278,149900.0
2014-10-31 09:30:00,63.18,63.43,62.43,62.46,37300.0,60.6035,60.8433,59.8841,59.9129,37300.0
2014-10-31 10:00:00,62.46,62.49,62.37,62.42,70700.0,59.9129,59.9417,59.8266,59.8745,70700.0
2014-10-31 10:30:00,62.43,62.54,62.43,62.51,126700.0,59.8841,59.9896,59.8841,59.9608,126700.0
2014-10-31 11:00:00,62.49,62.59,62.45,62.48,19000.0,59.9417,60.0376,59.9033,59.9321,19000.0
2014-10-31 11:30:00,62.48,62.53,62.43,62.46,14600.0,59.9321,59.98,59.8841,59.9129,14600.0
2014-10-31 12:00:00,62.43,62.43,62.32,62.35,7500.0,59.8841,59.8841,59.7786,59.8074,7500.0
2014-10-31 12:30:00,62.33,62.51,62.33,62.49,11200.0,59.7882,59.9608,59.7882,59.9417,11200.0
2014-10-31 13:00:00,62.49,62.5,62.43,62.47,17300.0,59.9417,59.9513,59.8841,59.9225,17300.0
2014-10-31 13:30:00,62.47,62.51,62.31,62.33,83000.0,59.9225,59.9608,59.769,59.7882,83000.0
2014-10-31 14:00:00,62.32,62.5,62.29,62.43,17400.0,59.7786,59.9513,59.7498,59.8841,17400.0
2014-10-31 14:30:00,62.44,62.5,62.19,62.21,42400.0,59.8937,59.9513,59.6539,59.6731,42400.0
2014-10-31 15:00:00,62.19,62.22,62.08,62.16,68500.0,59.6539,59.6827,59.5484,59.6251,68500.0
2014-10-31 15:30:00,62.17,62.39,62.17,62.35,141400.0,59.6347,59.8457,59.6347,59.8074,141400.0
2014-11-03 09:30:00,62.52,63.0,62.22,62.35,20800.0,59.9704,60.4309,59.6827,59.8074,20800.0
2014-11-03 10:00:00,62.39,62.46,62.27,62.35,23000.0,59.8457,59.9129,59.7306,59.8074,23000.0
2014-11-03 10:30:00,62.37,62.42,62.08,62.21,17100.0,59.8266,59.8745,59.5484,59.6731,17100.0
2014-11-03 11:00:00,62.16,62.41,62.15,62.31,13800.0,59.6251,59.8649,59.6155,59.769,13800.0
2014-11-03 11:30:00,62.36,62.4,62.32,62.35,16500.0,59.817,59.8553,59.7786,59.8074,16500.0
2014-11-03 12:00:00,62.35,62.41,62.29,62.4,17600.0,59.8074,59.8649,59.7498,59.8553,17600.0
2014-11-03 12:30:00,62.42,62.6,62.42,62.57,19700.0,59.8745,60.0472,59.8745,60.0184,19700.0
2014-11-03 13:00:00,62.55,62.56,62.36,62.39,16900.0,59.9992,60.0088,59.817,59.8457,16900.0
2014-11-03 13:30:00,62.39,62.39,62.3,62.33,10100.0,59.8457,59.8457,59.7594,59.7882,10100.0
2014-11-03 14:00:00,62.32,62.32,62.2,62.21,15600.0,59.7786,59.7786,59.6635,59.6731,15600.0
2014-11-03 14:30:00,62.2,62.2,62.04,62.06,25600.0,59.6635,59.6635,59.51,59.5292,25600.0
2014-11-03 15:00:00,62.06,62.08,61.91,61.91,21000.0,59.5292,59.5484,59.3853,59.3853,21000.0
2014-11-03 15:30:00,61.93,62.05,61.89,62.01,72400.0,59.4045,59.5196,59.3661,59.4812,72400.0
2014-11-04 09:30:00,61.76,61.99,61.6,61.89,17500.0,59.2414,59.4621,59.088,59.3661,17500.0
2014-11-04 10:00:00,61.91,62.03,61.84,61.85,19400.0,59.3853,59.5004,59.3182,59.3278,19400.0
2014-11-04 10:30:00,61.84,61.91,61.74,61.74,19000.0,59.3182,59.3853,59.2222,59.2222,19000.0
2014-11-04 11:00:00,61.72,61.85,61.68,61.84,109500.0,59.2031,59.3278,59.1647,59.3182,109500.0
2014-11-04 11:30:00,61.83,62.01,61.7,61.93,27200.0,59.3086,59.4812,59.1839,59.4045,27200.0
2014-11-04 12:00:00,61.93,62.0,61.92,62.0,10400.0,59.4045,59.4716,59.3949,59.4716,10400.0
2014-11-04 12:30:00,62.0,62.0,61.85,61.93,18000.0,59.4716,59.4716,59.3278,59.4045,18000.0
2014-11-04 13:00:00,61.92,61.97,61.88,61.88,18700.0,59.3949,59.4429,59.3565,59.3565,18700.0
2014-11-04 13:30:00,61.88,61.92,61.82,61.9,11800.0,59.3565,59.3949,59.299,59.3757,11800.0
2014-11-04 14:00:00,61.88,61.95,61.88,61.9,20400.0,59.3565,59.4237,59.3565,59.3757,20400.0
2014-11-04 14:30:00,61.9,61.94,61.79,61.89,24100.0,59.3757,59.4141,59.2702,59.3661,24100.0
2014-11-04 15:00:00,61.92,62.07,61.9,62.03,36800.0,59.3949,59.5388,59.3757,59.5004,36800.0
2014-11-04 15:30:00,62.03,62.1,61.98,62.0,56200.0,59.5004,59.5676,59.4525,59.4716,56200.0
2014-11-05 09:30:00,62.18,62.59,62.1,62.54,28200.0,59.6443,60.0376,59.5676,59.9896,28200.0
2014-11-05 10:00:00,62.5,62.61,62.39,62.61,19700.0,59.9513,60.0568,59.8457,60.0568,19700.0
2014-11-05 10:30:00,62.61,62.68,62.34,62.51,46300.0,60.0568,60.1239,59.7978,59.9608,46300.0
2014-11-05 11:00:00,62.52,62.65,62.5,62.64,20100.0,59.9704,60.0951,59.9513,60.0855,20100.0
2014-11-05 11:30:00,62.64,62.73,62.58,62.73,22900.0,60.0855,60.1719,60.028,60.1719,22900.0
2014-11-05 12:00:00,62.73,62.76,62.66,62.74,14700.0,60.1719,60.2007,60.1047,60.1815,14700.0
2014-11-05 12:30:00,62.74,62.77,62.72,62.75,9200.0,60.1815,60.2102,60.1623,60.1911,9200.0
2014-11-05 13:00:00,62.74,62.84,62.74,62.78,15900.0,60.1815,60.2774,60.1815,60.2198,15900.0
2014-11-05 13:30:00,62.8,62.82,62.7,62.71,13900.0,60.239,60.2582,60.1431,60.1527,13900.0
2014-11-05 14:00:00,62.71,62.79,62.7,62.78,16100.0,60.1527,60.2294,60.1431,60.2198,16100.0
2014-11-05 14:30:00,62.77,62.89,62.76,62.89,20200.0,60.2102,60.3254,60.2007,60.3254,20200.0
2014-11-05 15:00:00,62.89,62.9,62.76,62.8,66100.0,60.3254,60.3349,60.2007,60.239,66100.0
2014-11-05 15:30:00,62.8,62.89,62.76,62.84,79100.0,60.239,60.3254,60.2007,60.2774,79100.0
2014-11-06 09:30:00,62.91,63.33,62.44,63.26,27300.0,60.3445,60.7474,59.8937,60.6803,27300.0
2014-11-06 10:00:00,63.28,63.41,63.16,63.26,21100.0,60.6994,60.8241,60.5843,60.6803,21100.0
2014-11-06 10:30:00,63.27,63.56,63.26,63.55,36400.0,60.6899,60.968,60.6803,60.9584,36400.0
2014-11-06 11:00:00,63.54,63.94,63.54,63.93,42400.0,60.9488,61.3325,60.9488,61.3229,42400.0
2014-11-06 11:30:00,63.94,63.98,63.76,63.82,32000.0,61.3325,61.3709,61.1599,61.2174,32000.0
2014-11-06 12:00:00,63.82,63.88,63.64,63.72,15300.0,61.2174,61.275,61.0448,61.1215,15300.0
2014-11-06 12:30:00,63.72,63.74,63.61,63.61,18500.0,61.1215,61.1407,61.016,61.016,18500.0
2014-11-06 13:00:00,63.61,63.61,63.5,63.57,29500.0,61.016,61.016,60.9105,60.9776,29500.0
2014-11-06 13:30:00,63.56,63.62,63.53,63.56,18600.0,60.968,61.0256,60.9393,60.968,18600.0
2014-11-06 14:00:00,63.56,63.67,63.55,63.64,23100.0,60.968,61.0735,60.9584,61.0448,23100.0
2014-11-06 14:30:00,63.63,63.65,63.58,63.59,29000.0,61.0352,61.0544,60.9872,60.9968,29000.0
2014-11-06 15:00:00,63.6,63.63,63.57,63.6,29800.0,61.0064,61.0352,60.9776,61.0064,29800.0
2014-11-06 15:30:00,63.6,63.92,63.6,63.89,123400.0,61.0064,61.3133,61.0064,61.2846,123400.0
2014-11-07 09:30:00,64.14,64.18,63.72,63.8,27800.0,61.5244,61.5627,61.1215,61.1982,27800.0
2014-11-07 10:00:00,63.78,63.85,63.68,63.85,21000.0,61.1791,61.2462,61.0831,61.2462,21000.0
2014-11-07 10:30:00,63.85,64.05,63.78,64.02,21500.0,61.2462,61.438,61.1791,61.4093,21500.0
2014-11-07 11:00:00,64.03,64.09,63.98,63.99,24300.0,61.4189,61.4764,61.3709,61.3805,24300.0
2014-11-07 11:30:00,63.99,64.15,63.98,64.1,19900.0,61.3805,61.534,61.3709,61.486,19900.0
2014-11-07 12:00:00,64.09,64.17,64.06,64.06,14900.0,61.4764,61.5532,61.4476,61.4476,14900.0
2014-11-07 12:30:00,64.06,64.14,64.02,64.09,8500.0,61.4476,61.5244,61.4093,61.4764,8500.0
2014-11-07 13:00:00,64.03,64.2,64.03,64.13,26400.0,61.4189,61.5819,61.4189,61.5148,26400.0
2014-11-07 13:30:00,64.13,64.2,64.12,64.16,27800.0,61.5148,61.5819,61.5052,61.5436,27800.0
2014-11-07 14:00:00,64.19,64.22,64.13,64.17,27200.0,61.5723,61.6011,61.5148,61.5532,27200.0
2014-11-07 14:30:00,64.17,64.21,64.13,64.16,34400.0,61.5532,61.5915,61.5148,61.5436,34400.0
2014-11-07 15:00:00,64.16,64.22,64.1,64.1,52700.0,61.5436,61.6011,61.486,61.486,52700.0
2014-11-07 15:30:00,64.1,64.29,64.0,64.23,67300.0,61.486,61.6683,61.3901,61.6107,67300.0
2014-11-10 09:30:00,64.17,64.43,64.07,64.14,62200.0,61.5532,61.8025,61.4572,61.5244,62200.0
2014-11-10 10:00:00,64.15,64.17,64.02,64.04,18000.0,61.534,61.5532,61.4093,61.4285,18000.0
2014-11-10 10:30:00,64.04,64.18,63.94,64.11,30700.0,61.4285,61.5627,61.3325,61.4956,30700.0
2014-11-10 11:00:00,64.09,64.11,64.0,64.03,22600.0,61.4764,61.4956,61.3901,61.4189,22600.0
2014-11-10 11:30:00,64.06,64.07,63.97,63.98,22500.0,61.4476,61.4572,61.3613,61.3709,22500.0
2014-11-10 12:00:00,63.99,64.02,63.95,63.99,15100.0,61.3805,61.4093,61.3421,61.3805,15100.0
2014-11-10 12:30:00,63.99,64.03,63.91,63.91,14600.0,61.3805,61.4189,61.3038,61.3038,14600.0
2014-11-10 13:00:00,63.91,63.96,63.9,63.92,17500.0,61.3038,61.3517,61.2942,61.3133,17500.0
2014-11-10 13:30:00,63.92,63.94,63.88,63.9,17600.0,61.3133,61.3325,61.275,61.2942,17600.0
2014-11-10 14:00:00,63.9,64.02,63.88,64.02,21900.0,61.2942,61.4093,61.275,61.4093,21900.0
2014-11-10 14:30:00,64.03,64.03,63.89,63.89,36600.0,61.4189,61.4189,61.2846,61.2846,36600.0
2014-11-10 15:00:00,63.9,63.98,63.85,63.98,31900.0,61.2942,61.3709,61.2462,61.3709,31900.0
2014-11-10 15:30:00,63.99,64.04,63.95,63.98,123000.0,61.3805,61.4285,61.3421,61.3709,123000.0
2014-11-11 09:30:00,62.48,63.32,62.48,63.07,55500.0,59.9321,60.7378,59.9321,60.498,55500.0
2014-11-11 10:00:00,63.08,63.28,63.08,63.26,28600.0,60.5076,60.6994,60.5076,60.6803,28600.0
2014-11-11 10:30:00,63.26,63.31,63.1,63.14,68800.0,60.6803,60.7282,60.5268,60.5652,68800.0
2014-11-11 11:00:00,63.14,63.23,63.12,63.22,20200.0,60.5652,60.6515,60.546,60.6419,20200.0
2014-11-11 11:30:00,63.21,63.28,63.19,63.25,11100.0,60.6323,60.6994,60.6131,60.6707,11100.0
2014-11-11 12:00:00,63.25,63.25,63.02,63.09,17000.0,60.6707,60.6707,60.45,60.5172,17000.0
2014-11-11 12:30:00,63.09,63.09,62.96,63.01,7500.0,60.5172,60.5172,60.3925,60.4405,7500.0
2014-11-11 13:00:00,63.01,63.02,62.93,62.94,10400.0,60.4405,60.45,60.3637,60.3733,10400.0
2014-11-11 13:30:00,62.94,63.0,62.9,63.0,11800.0,60.3733,60.4309,60.3349,60.4309,11800.0
2014-11-11 14:00:00,63.0,63.0,62.9,62.91,12400.0,60.4309,60.4309,60.3349,60.3445,12400.0
2014-11-11 14:30:00,62.91,62.98,62.91,62.92,16000.0,60.3445,60.4117,60.3445,60.3541,16000.0
2014-11-11 15:00:00,62.93,63.04,62.93,63.04,19000.0,60.3637,60.4692,60.3637,60.4692,19000.0
2014-11-11 15:30:00,63.06,63.11,62.95,63.0,58700.0,60.4884,60.5364,60.3829,60.4309,58700.0
2014-11-12 09:30:00,62.8,62.96,62.54,62.54,29000.0,60.239,60.3925,59.9896,59.9896,29000.0
2014-11-12 10:00:00,62.56,62.91,62.56,62.75,24000.0,60.0088,60.3445,60.0088,60.1911,24000.0
2014-11-12 10:30:00,62.75,62.91,62.7,62.8,23100.0,60.1911,60.3445,60.1431,60.239,23100.0
2014-11-12 11:00:00,62.8,63.03,62.79,63.03,31600.0,60.239,60.4596,60.2294,60.4596,31600.0
2014-11-12 11:30:00,63.03,63.24,62.95,63.18,69200.0,60.4596,60.6611,60.3829,60.6035,69200.0
2014-11-12 12:00:00,63.16,63.21,63.12,63.18,12300.0,60.5843,60.6323,60.546,60.6035,12300.0
2014-11-12 12:30:00,63.16,63.18,63.12,63.15,11800.0,60.5843,60.6035,60.546,60.5747,11800.0
2014-11-12 13:00:00,63.14,63.28,63.14,63.28,12100.0,60.5652,60.6994,60.5652,60.6994,12100.0
2014-11-12 13:30:00,63.27,63.28,63.14,63.2,30000.0,60.6899,60.6994,60.5652,60.6227,30000.0
2014-11-12 14:00:00,63.18,63.34,63.15,63.29,19600.0,60.6035,60.757,60.5747,60.709,19600.0
2014-11-12 14:30:00,63.3,63.3,63.0,63.04,38200.0,60.7186,60.7186,60.4309,60.4692,38200.0
2014-11-12 15:00:00,63.03,63.27,63.01,63.23,58700.0,60.4596,60.6899,60.4405,60.6515,58700.0
2014-11-12 15:30:00,63.26,63.31,63.08,63.13,124100.0,60.6803,60.7282,60.5076,60.5556,124100.0
2014-11-13 09:30:00,63.27,63.44,62.64,63.18,14400.0,60.6899,60.8529,60.0855,60.6035,14400.0
2014-11-13 10:00:00,63.17,63.19,62.94,63.14,22200.0,60.5939,60.6131,60.3733,60.5652,22200.0
2014-11-13 10:30:00,63.15,63.22,62.9,62.92,38100.0,60.5747,60.6419,60.3349,60.3541,38100.0
2014-11-13 11:00:00,62.9,62.91,62.68,62.83,23000.0,60.3349,60.3445,60.1239,60.2678,23000.0
2014-11-13 11:30:00,62.82,62.85,62.64,62.75,14200.0,60.2582,60.287,60.0855,60.1911,14200.0
2014-11-13 12:00:00,62.76,63.02,62.66,62.99,45800.0,60.2007,60.45,60.1047,60.4213,45800.0
2014-11-13 12:30:00,63.01,63.05,62.94,62.95,14400.0,60.4405,60.4788,60.3733,60.3829,14400.0
2014-11-13 13:00:00,62.95,62.98,62.87,62.93,22000.0,60.3829,60.4117,60.3062,60.3637,22000.0
2014-11-13 13:30:00,62.93,63.05,62.84,63.01,14400.0,60.3637,60.4788,60.2774,60.4405,14400.0
2014-11-13 14:00:00,62.99,63.06,62.95,63.06,17100.0,60.4213,60.4884,60.3829,60.4884,17100.0
2014-11-13 14:30:00,63.08,63.15,63.02,63.04,15800.0,60.5076,60.5747,60.45,60.4692,15800.0
2014-11-13 15:00:00,63.06,63.26,63.06,63.15,17100.0,60.4884,60.6803,60.4884,60.5747,17100.0
2014-11-13 15:30:00,63.14,63.27,63.11,63.15,65700.0,60.5652,60.6899,60.5364,60.5747,65700.0
2014-11-14 09:30:00,63.43,63.45,63.0,63.3,25300.0,60.8433,60.8625,60.4309,60.7186,25300.0
2014-11-14 10:00:00,63.28,63.4,63.09,63.15,32100.0,60.6994,60.8146,60.5172,60.5747,32100.0
2014-11-14 10:30:00,63.19,63.35,63.17,63.32,28900.0,60.6131,60.7666,60.5939,60.7378,28900.0
2014-11-14 11:00:00,63.32,63.33,63.2,63.26,16600.0,60.7378,60.7474,60.6227,60.6803,16600.0
2014-11-14 11:30:00,63.26,63.29,63.22,63.24,13700.0,60.6803,60.709,60.6419,60.6611,13700.0
2014-11-14 12:00:00,63.25,63.26,63.12,63.17,10600.0,60.6707,60.6803,60.546,60.5939,10600.0
2014-11-14 12:30:00,63.17,63.24,63.13,63.15,13100.0,60.5939,60.6611,60.5556,60.5747,13100.0
2014-11-14 13:00:00,63.15,63.15,63.01,63.01,9900.0,60.5747,60.5747,60.4405,60.4405,9900.0
2014-11-14 13:30:00,63.01,63.02,62.93,62.94,12000.0,60.4405,60.45,60.3637,60.3733,12000.0
2014-11-14 14:00:00,62.93,63.04,62.93,62.95,16400.0,60.3637,60.4692,60.3637,60.3829,16400.0
2014-11-14 14:30:00,62.95,63.01,62.82,62.85,26400.0,60.3829,60.4405,60.2582,60.287,26400.0
2014-11-14 15:00:00,62.85,62.91,62.8,62.88,24900.0,60.287,60.3445,60.239,60.3158,24900.0
2014-11-14 15:30:00,62.87,62.91,62.82,62.88,81200.0,60.3062,60.3445,60.2582,60.3158,81200.0
2014-11-17 09:30:00,62.85,63.32,62.85,63.15,31600.0,60.287,60.7378,60.287,60.5747,31600.0
2014-11-17 10:00:00,63.19,63.25,62.92,63.11,54400.0,60.6131,60.6707,60.3541,60.5364,54400.0
2014-11-17 10:30:00,63.06,63.06,62.75,62.83,47500.0,60.4884,60.4884,60.1911,60.2678,47500.0
2014-11-17 11:00:00,62.89,62.93,62.8,62.83,28300.0,60.3254,60.3637,60.239,60.2678,28300.0
2014-11-17 11:30:00,62.83,62.97,62.83,62.97,12200.0,60.2678,60.4021,60.2678,60.4021,12200.0
2014-11-17 12:00:00,63.01,63.08,62.96,63.03,8200.0,60.4405,60.5076,60.3925,60.4596,8200.0
2014-11-17 12:30:00,63.05,63.05,63.0,63.0,12100.0,60.4788,60.4788,60.4309,60.4309,12100.0
2014-11-17 13:00:00,62.99,63.12,62.98,63.09,17400.0,60.4213,60.546,60.4117,60.5172,17400.0
2014-11-17 13:30:00,63.06,63.07,62.93,63.03,17400.0,60.4884,60.498,60.3637,60.4596,17400.0
2014-11-17 14:00:00,63.03,63.04,62.97,62.98,22500.0,60.4596,60.4692,60.4021,60.4117,22500.0
2014-11-17 14:30:00,62.98,62.98,62.79,62.8,22900.0,60.4117,60.4117,60.2294,60.239,22900.0
2014-11-17 15:00:00,62.8,63.04,62.79,63.03,33400.0,60.239,60.4692,60.2294,60.4596,33400.0
2014-11-17 15:30:00,63.03,63.1,62.91,63.08,82300.0,60.4596,60.5268,60.3445,60.5076,82300.0
2014-11-18 09:30:00,63.0,63.33,62.89,63.09,30500.0,60.4309,60.7474,60.3254,60.5172,30500.0
2014-11-18 10:00:00,63.1,63.23,62.95,62.99,23900.0,60.5268,60.6515,60.3829,60.4213,23900.0
2014-11-18 10:30:00,63.01,63.06,62.99,63.05,28000.0,60.4405,60.4884,60.4213,60.4788,28000.0
2014-11-18 11:00:00,63.05,63.1,62.73,62.89,51300.0,60.4788,60.5268,60.1719,60.3254,51300.0
2014-11-18 11:30:00,62.86,62.86,62.65,62.65,17600.0,60.2966,60.2966,60.0951,60.0951,17600.0
2014-11-18 12:00:00,62.65,62.8,62.63,62.75,12600.0,60.0951,60.239,60.076,60.1911,12600.0
2014-11-18 12:30:00,62.76,62.86,62.75,62.77,24400.0,60.2007,60.2966,60.1911,60.2102,24400.0
2014-11-18 13:00:00,62.77,62.77,62.65,62.73,21500.0,60.2102,60.2102,60.0951,60.1719,21500.0
2014-11-18 13:30:00,62.71,62.75,62.65,62.74,11800.0,60.1527,60.1911,60.0951,60.1815,11800.0
2014-11-18 14:00:00,62.75,63.0,62.75,62.96,81700.0,60.1911,60.4309,60.1911,60.3925,81700.0
2014-11-18 14:30:00,62.96,62.96,62.67,62.72,29000.0,60.3925,60.3925,60.1143,60.1623,29000.0
2014-11-18 15:00:00,62.77,62.88,62.68,62.69,48100.0,60.2102,60.3158,60.1239,60.1335,48100.0
2014-11-18 15:30:00,62.69,62.75,62.58,62.7,138500.0,60.1335,60.1911,60.028,60.1431,138500.0
2014-11-19 09:30:00,62.77,62.79,62.2,62.39,16500.0,60.2102,60.2294,59.6635,59.8457,16500.0
2014-11-19 10:00:00,62.37,62.5,62.3,62.45,11500.0,59.8266,59.9513,59.7594,59.9033,11500.0
2014-11-19 10:30:00,62.4,62.45,62.26,62.26,10600.0,59.8553,59.9033,59.721,59.721,10600.0
2014-11-19 11:00:00,62.21,62.23,62.01,62.07,20900.0,59.6731,59.6923,59.4812,59.5388,20900.0
2014-11-19 11:30:00,62.08,62.26,62.07,62.13,20800.0,59.5484,59.721,59.5388,59.5963,20800.0
2014-11-19 12:00:00,62.14,62.27,62.14,62.25,42300.0,59.6059,59.7306,59.6059,59.7114,42300.0
2014-11-19 12:30:00,62.25,62.38,62.24,62.38,10100.0,59.7114,59.8361,59.7019,59.8361,10100.0
2014-11-19 13:00:00,62.38,62.38,62.29,62.35,6800.0,59.8361,59.8361,59.7498,59.8074,6800.0
2014-11-19 13:30:00,62.35,62.38,62.21,62.21,15900.0,59.8074,59.8361,59.6731,59.6731,15900.0
2014-11-19 14:00:00,62.25,62.41,62.19,62.29,9300.0,59.7114,59.8649,59.6539,59.7498,9300.0
2014-11-19 14:30:00,62.27,62.27,62.16,62.2,46800.0,59.7306,59.7306,59.6251,59.6635,46800.0
2014-11-19 15:00:00,62.19,62.25,62.11,62.16,36600.0,59.6539,59.7114,59.5772,59.6251,36600.0
2014-11-19 15:30:00,62.15,62.31,62.1,62.2,39100.0,59.6155,59.769,59.5676,59.6635,39100.0
2014-11-20 09:30:00,62.12,62.18,61.78,62.06,13200.0,59.5868,59.6443,59.2606,59.5292,13200.0
2014-11-20 10:00:00,62.02,62.26,61.98,62.17,7700.0,59.4908,59.721,59.4525,59.6347,7700.0
2014-11-20 10:30:00,62.07,62.3,62.01,62.29,9000.0,59.5388,59.7594,59.4812,59.7498,9000.0
2014-11-20 11:00:00,62.29,62.4,62.23,62.27,11800.0,59.7498,59.8553,59.6923,59.7306,11800.0
2014-11-20 11:30:00,62.29,62.31,62.26,62.28,5300.0,59.7498,59.769,59.721,59.7402,5300.0
2014-11-20 12:00:00,62.28,62.3,62.14,62.14,15100.0,59.7402,59.7594,59.6059,59.6059,15100.0
2014-11-20 12:30:00,62.15,62.16,61.95,61.97,12700.0,59.6155,59.6251,59.4237,59.4429,12700.0
2014-11-20 13:00:00,61.99,62.03,61.86,61.92,17500.0,59.4621,59.5004,59.3374,59.3949,17500.0
2014-11-20 13:30:00,61.93,61.93,61.85,61.9,23300.0,59.4045,59.4045,59.3278,59.3757,23300.0
2014-11-20 14:00:00,61.91,61.98,61.9,61.96,59400.0,59.3853,59.4525,59.3757,59.4333,59400.0
2014-11-20 14:30:00,61.96,62.05,61.93,61.94,23300.0,59.4333,59.5196,59.4045,59.4141,23300.0
2014-11-20 15:00:00,61.95,62.1,61.95,62.09,19700.0,59.4237,59.5676,59.4237,59.558,19700.0
2014-11-20 15:30:00,62.08,62.2,62.05,62.19,95000.0,59.5484,59.6635,59.5196,59.6539,95000.0
2014-11-21 09:30:00,62.99,63.24,62.52,62.62,62600.0,60.4213,60.6611,59.9704,60.0664,62600.0
2014-11-21 10:00:00,62.61,62.67,62.51,62.56,13600.0,60.0568,60.1143,59.9608,60.0088,13600.0
2014-11-21 10:30:00,62.57,62.68,62.37,62.43,12500.0,60.0184,60.1239,59.8266,59.8841,12500.0
2014-11-21 11:00:00,62.43,62.52,62.39,62.49,32900.0,59.8841,59.9704,59.8457,59.9417,32900.0
2014-11-21 11:30:00,62.48,62.54,62.47,62.49,10700.0,59.9321,59.9896,59.9225,59.9417,10700.0
2014-11-21 12:00:00,62.51,62.56,62.47,62.5,16000.0,59.9608,60.0088,59.9225,59.9513,16000.0
2014-11-21 12:30:00,62.51,62.59,62.48,62.48,12300.0,59.9608,60.0376,59.9321,59.9321,12300.0
2014-11-21 13:00:00,62.5,62.51,62.47,62.48,10000.0,59.9513,59.9608,59.9225,59.9321,10000.0
2014-11-21 13:30:00,62.48,62.5,62.39,62.5,9000.0,59.9321,59.9513,59.8457,59.9513,9000.0
2014-11-21 14:00:00,62.48,62.53,62.27,62.27,15300.0,59.9321,59.98,59.7306,59.7306,15300.0
2014-11-21 14:30:00,62.27,62.38,62.23,62.38,12300.0,59.7306,59.8361,59.6923,59.8361,12300.0
2014-11-21 15:00:00,62.38,62.45,62.35,62.37,15000.0,59.8361,59.9033,59.8074,59.8266,15000.0
2014-11-21 15:30:00,62.38,62.38,62.15,62.3,84300.0,59.8361,59.8361,59.6155,59.7594,84300.0
2014-11-24 09:30:00,62.3,62.6,61.89,62.48,21200.0,59.7594,60.0472,59.3661,59.9321,21200.0
2014-11-24 10:00:00,62.45,62.54,62.41,62.46,8200.0,59.9033,59.9896,59.8649,59.9129,8200.0
2014-11-24 10:30:00,62.47,62.61,62.39,62.46,10500.0,59.9225,60.0568,59.8457,59.9129,10500.0
2014-11-24 11:00:00,62.49,62.5,62.27,62.32,8900.0,59.9417,59.9513,59.7306,59.7786,8900.0
2014-11-24 11:30:00,62.32,62.34,62.19,62.2,18100.0,59.7786,59.7978,59.6539,59.6635,18100.0
2014-11-24 12:00:00,62.2,62.23,62.18,62.21,10900.0,59.6635,59.6923,59.6443,59.6731,10900.0
2014-11-24 12:30:00,62.19,62.24,62.15,62.24,8400.0,59.6539,59.7019,59.6155,59.7019,8400.0
2014-11-24 13:00:00,62.24,62.31,62.2,62.27,13300.0,59.7019,59.769,59.6635,59.7306,13300.0
2014-11-24 13:30:00,62.27,62.28,62.16,62.17,34500.0,59.7306,59.7402,59.6251,59.6347,34500.0
2014-11-24 14:00:00,62.16,62.32,62.14,62.19,23800.0,59.6251,59.7786,59.6059,59.6539,23800.0
2014-11-24 14:30:00,62.19,62.3,62.18,62.18,57200.0,59.6539,59.7594,59.6443,59.6443,57200.0
2014-11-24 15:00:00,62.18,62.23,62.14,62.15,23800.0,59.6443,59.6923,59.6059,59.6155,23800.0
2014-11-24 15:30:00,62.16,62.22,62.01,62.1,144500.0,59.6251,59.6827,59.4812,59.5676,144500.0
2014-11-25 09:30:00,62.19,62.85,62.19,62.21,33300.0,59.6539,60.287,59.6539,59.6731,33300.0
2014-11-25 10:00:00,62.2,62.4,62.15,62.37,17600.0,59.6635,59.8553,59.6155,59.8266,17600.0
2014-11-25 10:30:00,62.37,62.37,62.06,62.19,20000.0,59.8266,59.8266,59.5292,59.6539,20000.0
2014-11-25 11:00:00,62.21,62.26,62.01,62.09,9100.0,59.6731,59.721,59.4812,59.558,9100.0
2014-11-25 11:30:00,62.1,62.21,62.06,62.12,9200.0,59.5676,59.6731,59.5292,59.5868,9200.0
2014-11-25 12:00:00,62.13,62.2,62.06,62.17,17500.0,59.5963,59.6635,59.5292,59.6347,17500.0
2014-11-25 12:30:00,62.15,62.24,62.1,62.16,72300.0,59.6155,59.7019,59.5676,59.6251,72300.0
2014-11-25 13:00:00,62.19,62.3,62.12,62.24,6100.0,59.6539,59.7594,59.5868,59.7019,6100.0
2014-11-25 13:30:00,62.24,62.36,62.17,62.36,12100.0,59.7019,59.817,59.6347,59.817,12100.0
2014-11-25 14:00:00,62.37,62.45,62.3,62.37,25700.0,59.8266,59.9033,59.7594,59.8266,25700.0
2014-11-25 14:30:00,62.38,62.42,62.35,62.35,29400.0,59.8361,59.8745,59.8074,59.8074,29400.0
2014-11-25 15:00:00,62.35,62.35,62.23,62.31,35100.0,59.8074,59.8074,59.6923,59.769,35100.0
2014-11-25 15:30:00,62.32,62.35,62.15,62.19,116800.0,59.7786,59.8074,59.6155,59.6539,116800.0
2014-11-26 09:30:00,62.22,62.22,61.91,62.11,13700.0,59.6827,59.6827,59.3853,59.5772,13700.0
2014-11-26 10:00:00,62.11,62.21,62.01,62.18,12300.0,59.5772,59.6731,59.4812,59.6443,12300.0
2014-11-26 10:30:00,62.15,62.21,62.11,62.13,14600.0,59.6155,59.6731,59.5772,59.5963,14600.0
2014-11-26 11:00:00,62.13,62.15,61.78,61.89,16300.0,59.5963,59.6155,59.2606,59.3661,16300.0
2014-11-26 11:30:00,61.87,62.01,61.79,61.88,20800.0,59.3469,59.4812,59.2702,59.3565,20800.0
2014-11-26 12:00:00,61.88,61.95,61.8,61.88,13800.0,59.3565,59.4237,59.2798,59.3565,13800.0
2014-11-26 12:30:00,61.86,61.95,61.85,61.93,12200.0,59.3374,59.4237,59.3278,59.4045,12200.0
2014-11-26 13:00:00,61.93,62.09,61.91,61.99,8000.0,59.4045,59.558,59.3853,59.4621,8000.0
2014-11-26 13:30:00,61.98,62.02,61.78,61.95,49200.0,59.4525,59.4908,59.2606,59.4237,49200.0
2014-11-26 14:00:00,61.94,62.07,61.92,62.03,11800.0,59.4141,59.5388,59.3949,59.5004,11800.0
2014-11-26 14:30:00,62.04,62.12,62.01,62.02,11900.0,59.51,59.5868,59.4812,59.4908,11900.0
2014-11-26 15:00:00,62.01,62.08,61.88,62.02,61300.0,59.4812,59.5484,59.3565,59.4908,61300.0
2014-11-26 15:30:00,62.04,62.06,61.98,62.04,39800.0,59.51,59.5292,59.4525,59.51,39800.0
2014-11-28 09:30:00,62.23,62.6,62.08,62.56,35800.0,59.6923,60.0472,59.5484,60.0088,35800.0
2014-11-28 10:00:00,62.58,62.76,62.51,62.66,22900.0,60.028,60.2007,59.9608,60.1047,22900.0
2014-11-28 10:30:00,62.72,62.83,62.71,62.8,12600.0,60.1623,60.2678,60.1527,60.239,12600.0
2014-11-28 11:00:00,62.78,62.78,62.46,62.46,20500.0,60.2198,60.2198,59.9129,59.9129,20500.0
2014-11-28 11:30:00,62.47,62.55,62.29,62.3,18500.0,59.9225,59.9992,59.7498,59.7594,18500.0
2014-11-28 12:00:00,62.34,62.46,62.29,62.32,19400.0,59.7978,59.9129,59.7498,59.7786,19400.0
2014-11-28 12:30:00,62.35,62.36,61.98,61.98,65600.0,59.8074,59.817,59.4525,59.4525,65600.0
2014-12-01 09:30:00,61.98,62.36,61.7,61.88,25500.0,59.4525,59.817,59.1839,59.3565,25500.0
2014-12-01 10:00:00,61.85,62.16,61.84,62.07,32700.0,59.3278,59.6251,59.3182,59.5388,32700.0
2014-12-01 10:30:00,62.08,62.26,62.0,62.25,48200.0,59.5484,59.721,59.4716,59.7114,48200.0
2014-12-01 11:00:00,62.21,62.22,62.04,62.05,32700.0,59.6731,59.6827,59.51,59.5196,32700.0
2014-12-01 11:30:00,62.04,62.19,62.04,62.16,16700.0,59.51,59.6539,59.51,59.6251,16700.0
2014-12-01 12:00:00,62.16,62.31,62.15,62.26,36500.0,59.6251,59.769,59.6155,59.721,36500.0
2014-12-01 12:30:00,62.26,62.47,62.26,62.45,44800.0,59.721,59.9225,59.721,59.9033,44800.0
2014-12-01 13:00:00,62.43,62.68,62.43,62.6,46300.0,59.8841,60.1239,59.8841,60.0472,46300.0
2014-12-01 13:30:00,62.59,62.65,62.48,62.58,16200.0,60.0376,60.0951,59.9321,60.028,16200.0
2014-12-01 14:00:00,62.6,62.63,62.43,62.52,24500.0,60.0472,60.076,59.8841,59.9704,24500.0
2014-12-01 14:30:00,62.52,62.64,62.47,62.53,27600.0,59.9704,60.0855,59.9225,59.98,27600.0
2014-12-01 15:00:00,62.53,62.65,62.48,62.58,38500.0,59.98,60.0951,59.9321,60.028,38500.0
2014-12-01 15:30:00,62.58,62.61,62.36,62.36,98000.0,60.028,60.0568,59.817,59.817,98000.0
2014-12-02 09:30:00,62.15,62.69,62.13,62.27,61600.0,59.6155,60.1335,59.5963,59.7306,61600.0
2014-12-02 10:00:00,62.29,62.4,62.12,62.28,84500.0,59.7498,59.8553,59.5868,59.7402,84500.0
2014-12-02 10:30:00,62.29,62.33,62.12,62.25,45900.0,59.7498,59.7882,59.5868,59.7114,45900.0
2014-12-02 11:00:00,62.25,62.45,62.19,62.23,49000.0,59.7114,59.9033,59.6539,59.6923,49000.0
2014-12-02 11:30:00,62.23,62.55,62.19,62.55,41900.0,59.6923,59.9992,59.6539,59.9992,41900.0
2014-12-02 12:00:00,62.55,62.72,62.51,62.72,37500.0,59.9992,60.1623,59.9608,60.1623,37500.0
2014-12-02 12:30:00,62.69,62.77,62.57,62.76,31000.0,60.1335,60.2102,60.0184,60.2007,31000.0
2014-12-02 13:00:00,62.73,62.82,62.64,62.71,23300.0,60.1719,60.2582,60.0855,60.1527,23300.0
2014-12-02 13:30:00,62.74,62.75,62.6,62.62,21700.0,60.1815,60.1911,60.0472,60.0664,21700.0
2014-12-02 14:00:00,62.63,62.81,62.62,62.8,26000.0,60.076,60.2486,60.0664,60.239,26000.0
2014-12-02 14:30:00,62.79,62.87,62.71,62.76,33300.0,60.2294,60.3062,60.1527,60.2007,33300.0
2014-12-02 15:00:00,62.73,62.81,62.67,62.73,41600.0,60.1719,60.2486,60.1143,60.1719,41600.0
2014-12-02 15:30:00,62.72,62.72,62.51,62.54,132900.0,60.1623,60.1623,59.9608,59.9896,132900.0
2014-12-03 09:30:00,62.46,62.69,62.15,62.58,39300.0,59.9129,60.1335,59.6155,60.028,39300.0
2014-12-03 10:00:00,62.58,62.7,62.5,62.65,22900.0,60.028,60.1431,59.9513,60.0951,22900.0
2014-12-03 10:30:00,62.65,62.73,62.6,62.67,12400.0,60.0951,60.1719,60.0472,60.1143,12400.0
2014-12-03 11:00:00,62.69,62.85,62.69,62.85,14100.0,60.1335,60.287,60.1335,60.287,14100.0
2014-12-03 11:30:00,62.87,62.9,62.82,62.88,21100.0,60.3062,60.3349,60.2582,60.3158,21100.0
2014-12-03 12:00:00,62.87,62.9,62.71,62.73,13200.0,60.3062,60.3349,60.1527,60.1719,13200.0
2014-12-03 12:30:00,62.73,62.75,62.64,62.65,7900.0,60.1719,60.1911,60.0855,60.0951,7900.0
2014-12-03 13:00:00,62.65,62.76,62.61,62.75,11000.0,60.0951,60.2007,60.0568,60.1911,11000.0
2014-12-03 13:30:00,62.74,62.76,62.65,62.69,12700.0,60.1815,60.2007,60.0951,60.1335,12700.0
2014-12-03 14:00:00,62.7,62.79,62.68,62.78,15600.0,60.1431,60.2294,60.1239,60.2198,15600.0
2014-12-03 14:30:00,62.74,62.77,62.65,62.7,18000.0,60.1815,60.2102,60.0951,60.1431,18000.0
2014-12-03 15:00:00,62.7,62.76,62.66,62.66,28300.0,60.1431,60.2007,60.1047,60.1047,28300.0
2014-12-03 15:30:00,62.68,62.7,62.63,62.65,74300.0,60.1239,60.1431,60.076,60.0951,74300.0
2014-12-04 09:30:00,62.48,62.67,62.16,62.3,23000.0,59.9321,60.1143,59.6251,59.7594,23000.0
2014-12-04 10:00:00,62.3,62.3,62.12,62.24,12700.0,59.7594,59.7594,59.5868,59.7019,12700.0
2014-12-04 10:30:00,62.23,62.25,62.16,62.2,19300.0,59.6923,59.7114,59.6251,59.6635,19300.0
2014-12-04 11:00:00,62.22,62.36,62.11,62.13,27700.0,59.6827,59.817,59.5772,59.5963,27700.0
2014-12-04 11:30:00,62.12,62.22,62.09,62.19,15700.0,59.5868,59.6827,59.558,59.6539,15700.0
2014-12-04 12:00:00,62.2,62.42,62.2,62.39,7900.0,59.6635,59.8745,59.6635,59.8457,7900.0
2014-12-04 12:30:00,62.36,62.44,62.24,62.27,8900.0,59.817,59.8937,59.7019,59.7306,8900.0
2014-12-04 13:00:00,62.28,62.36,62.25,62.36,33500.0,59.7402,59.817,59.7114,59.817,33500.0
2014-12-04 13:30:00,62.34,62.41,62.33,62.39,6700.0,59.7978,59.8649,59.7882,59.8457,6700.0
2014-12-04 14:00:00,62.42,62.52,62.38,62.44,19100.0,59.8745,59.9704,59.8361,59.8937,19100.0
2014-12-04 14:30:00,62.41,62.43,62.25,62.36,27000.0,59.8649,59.8841,59.7114,59.817,27000.0
2014-12-04 15:00:00,62.4,62.4,62.21,62.22,15200.0,59.8553,59.8553,59.6731,59.6827,15200.0
2014-12-04 15:30:00,62.21,62.43,62.18,62.42,42300.0,59.6731,59.8841,59.6443,59.8745,42300.0
2014-12-05 09:30:00,62.5,62.83,62.32,62.46,110900.0,59.9513,60.2678,59.7786,59.9129,110900.0
2014-12-05 10:00:00,62.46,62.5,62.34,62.36,10200.0,59.9129,59.9513,59.7978,59.817,10200.0
2014-12-05 10:30:00,62.35,62.54,62.34,62.54,172700.0,59.8074,59.9896,59.7978,59.9896,172700.0
2014-12-05 11:00:00,62.54,62.9,62.54,62.89,111600.0,59.9896,60.3349,59.9896,60.3254,111600.0
2014-12-05 11:30:00,62.89,63.01,62.88,62.98,29300.0,60.3254,60.4405,60.3158,60.4117,29300.0
2014-12-05 12:00:00,63.0,63.0,62.93,62.98,7000.0,60.4309,60.4309,60.3637,60.4117,7000.0
2014-12-05 12:30:00,62.97,63.0,62.86,63.0,13300.0,60.4021,60.4309,60.2966,60.4309,13300.0
2014-12-05 13:00:00,63.01,63.05,62.96,63.02,19900.0,60.4405,60.4788,60.3925,60.45,19900.0
2014-12-05 13:30:00,63.01,63.08,63.0,63.03,10100.0,60.4405,60.5076,60.4309,60.4596,10100.0
2014-12-05 14:00:00,63.03,63.04,62.97,63.04,13000.0,60.4596,60.4692,60.4021,60.4692,13000.0
2014-12-05 14:30:00,63.04,63.06,63.0,63.06,24400.0,60.4692,60.4884,60.4309,60.4884,24400.0
2014-12-05 15:00:00,63.07,63.15,63.07,63.12,25400.0,60.498,60.5747,60.498,60.546,25400.0
2014-12-05 15:30:00,63.12,63.28,63.08,63.24,90000.0,60.546,60.6994,60.5076,60.6611,90000.0
2014-12-08 09:30:00,62.15,63.4,62.15,63.4,36200.0,59.6155,60.8146,59.6155,60.8146,36200.0
2014-12-08 10:00:00,63.36,63.58,63.36,63.39,23700.0,60.7762,60.9872,60.7762,60.805,23700.0
2014-12-08 10:30:00,63.45,63.47,63.29,63.35,11400.0,60.8625,60.8817,60.709,60.7666,11400.0
2014-12-08 11:00:00,63.33,63.33,63.17,63.2,12100.0,60.7474,60.7474,60.5939,60.6227,12100.0
2014-12-08 11:30:00,63.23,63.34,63.19,63.29,9300.0,60.6515,60.757,60.6131,60.709,9300.0
2014-12-08 12:00:00,63.27,63.32,63.02,63.25,19000.0,60.6899,60.7378,60.45,60.6707,19000.0
2014-12-08 12:30:00,63.25,63.33,63.18,63.26,9100.0,60.6707,60.7474,60.6035,60.6803,9100.0
2014-12-08 13:00:00,63.24,63.24,63.09,63.2,16900.0,60.6611,60.6611,60.5172,60.6227,16900.0
2014-12-08 13:30:00,63.21,63.28,63.07,63.2,40100.0,60.6323,60.6994,60.498,60.6227,40100.0
2014-12-08 14:00:00,63.18,63.25,63.04,63.23,27000.0,60.6035,60.6707,60.4692,60.6515,27000.0
2014-12-08 14:30:00,63.22,63.37,63.21,63.32,23000.0,60.6419,60.7858,60.6323,60.7378,23000.0
2014-12-08 15:00:00,63.31,63.44,63.25,63.41,21000.0,60.7282,60.8529,60.6707,60.8241,21000.0
2014-12-08 15:30:00,63.41,63.44,63.27,63.42,69200.0,60.8241,60.8529,60.6899,60.8337,69200.0
2014-12-09 09:30:00,63.13,63.21,61.84,62.9,64800.0,60.5556,60.6323,59.3182,60.3349,64800.0
2014-12-09 10:00:00,62.87,62.91,62.74,62.8,69300.0,60.3062,60.3445,60.1815,60.239,69300.0
2014-12-09 10:30:00,62.76,62.81,62.6,62.8,58200.0,60.2007,60.2486,60.0472,60.239,58200.0
2014-12-09 11:00:00,62.8,62.94,62.77,62.92,13100.0,60.239,60.3733,60.2102,60.3541,13100.0
2014-12-09 11:30:00,62.92,62.94,62.79,62.82,11200.0,60.3541,60.3733,60.2294,60.2582,11200.0
2014-12-09 12:00:00,62.85,63.03,62.77,63.0,29600.0,60.287,60.4596,60.2102,60.4309,29600.0
2014-12-09 12:30:00,63.03,63.24,63.0,63.23,35000.0,60.4596,60.6611,60.4309,60.6515,35000.0
2014-12-09 13:00:00,63.24,63.32,63.2,63.24,56600.0,60.6611,60.7378,60.6227,60.6611,56600.0
2014-12-09 13:30:00,63.27,63.36,63.27,63.31,11100.0,60.6899,60.7762,60.6899,60.7282,11100.0
2014-12-09 14:00:00,63.32,63.35,63.25,63.31,74800.0,60.7378,60.7666,60.6707,60.7282,74800.0
2014-12-09 14:30:00,63.29,63.36,63.21,63.27,24100.0,60.709,60.7762,60.6323,60.6899,24100.0
2014-12-09 15:00:00,63.27,63.33,63.23,63.29,22200.0,60.6899,60.7474,60.6515,60.709,22200.0
2014-12-09 15:30:00,63.28,63.34,63.24,63.31,56100.0,60.6994,60.757,60.6611,60.7282,56100.0
2014-12-10 09:30:00,62.95,63.24,62.53,62.78,25700.0,60.3829,60.6611,59.98,60.2198,25700.0
2014-12-10 10:00:00,62.68,62.81,62.63,62.74,26500.0,60.1239,60.2486,60.076,60.1815,26500.0
2014-12-10 10:30:00,62.73,62.87,62.68,62.85,21000.0,60.1719,60.3062,60.1239,60.287,21000.0
2014-12-10 11:00:00,62.85,62.97,62.72,62.83,17200.0,60.287,60.4021,60.1623,60.2678,17200.0
2014-12-10 11:30:00,62.74,62.84,62.71,62.78,19200.0,60.1815,60.2774,60.1527,60.2198,19200.0
2014-12-10 12:00:00,62.76,62.78,62.67,62.76,19300.0,60.2007,60.2198,60.1143,60.2007,19300.0
2014-12-10 12:30:00,62.75,62.82,62.7,62.76,16200.0,60.1911,60.2582,60.1431,60.2007,16200.0
2014-12-10 13:00:00,62.75,62.82,62.72,62.75,20600.0,60.1911,60.2582,60.1623,60.1911,20600.0
2014-12-10 13:30:00,62.75,62.87,62.75,62.85,50000.0,60.1911,60.3062,60.1911,60.287,50000.0
2014-12-10 14:00:00,62.85,62.88,62.82,62.88,57900.0,60.287,60.3158,60.2582,60.3158,57900.0
2014-12-10 14:30:00,62.88,63.02,62.83,62.9,115400.0,60.3158,60.45,60.2678,60.3349,115400.0
2014-12-10 15:00:00,62.87,63.13,62.84,63.09,69900.0,60.3062,60.5556,60.2774,60.5172,69900.0
2014-12-10 15:30:00,63.09,63.1,62.82,63.0,148700.0,60.5172,60.5268,60.2582,60.4309,148700.0
2014-12-11 09:30:00,63.12,63.39,62.79,63.03,67300.0,60.546,60.805,60.2294,60.4596,67300.0
2014-12-11 10:00:00,63.02,63.3,63.02,63.2,46400.0,60.45,60.7186,60.45,60.6227,46400.0
2014-12-11 10:30:00,63.23,63.42,63.23,63.33,22200.0,60.6515,60.8337,60.6515,60.7474,22200.0
2014-12-11 11:00:00,63.35,63.38,63.14,63.29,29400.0,60.7666,60.7954,60.5652,60.709,29400.0
2014-12-11 11:30:00,63.29,63.34,63.25,63.34,7900.0,60.709,60.757,60.6707,60.757,7900.0
2014-12-11 12:00:00,63.33,63.4,63.25,63.35,13100.0,60.7474,60.8146,60.6707,60.7666,13100.0
2014-12-11 12:30:00,63.33,63.52,63.33,63.47,8900.0,60.7474,60.9297,60.7474,60.8817,8900.0
2014-12-11 13:00:00,63.4,63.41,63.22,63.3,11300.0,60.8146,60.8241,60.6419,60.7186,11300.0
2014-12-11 13:30:00,63.3,63.45,63.28,63.29,11900.0,60.7186,60.8625,60.6994,60.709,11900.0
2014-12-11 14:00:00,63.28,63.37,63.16,63.16,18500.0,60.6994,60.7858,60.5843,60.5843,18500.0
2014-12-11 14:30:00,63.18,63.25,63.06,63.11,26900.0,60.6035,60.6707,60.4884,60.5364,26900.0
2014-12-11 15:00:00,63.11,63.28,63.07,63.24,26600.0,60.5364,60.6994,60.498,60.6611,26600.0
2014-12-11 15:30:00,63.25,63.26,62.81,62.88,67000.0,60.6707,60.6803,60.2486,60.3158,67000.0
2014-12-12 09:30:00,62.14,62.78,61.71,62.78,38300.0,59.6059,60.2198,59.1935,60.2198,38300.0
2014-12-12 10:00:00,62.78,62.87,62.11,62.22,35400.0,60.2198,60.3062,59.5772,59.6827,35400.0
2014-12-12 10:30:00,62.25,62.5,62.18,62.34,69800.0,59.7114,59.9513,59.6443,59.7978,69800.0
2014-12-12 11:00:00,62.33,62.4,62.2,62.4,15100.0,59.7882,59.8553,59.6635,59.8553,15100.0
2014-12-12 11:30:00,62.39,62.53,62.36,62.37,25000.0,59.8457,59.98,59.817,59.8266,25000.0
2014-12-12 12:00:00,62.38,62.62,62.37,62.59,19200.0,59.8361,60.0664,59.8266,60.0376,19200.0
2014-12-12 12:30:00,62.61,62.68,62.39,62.4,32900.0,60.0568,60.1239,59.8457,59.8553,32900.0
2014-12-12 13:00:00,62.4,62.65,62.38,62.63,50900.0,59.8553,60.0951,59.8361,60.076,50900.0
2014-12-12 13:30:00,62.64,62.65,62.4,62.44,19000.0,60.0855,60.0951,59.8553,59.8937,19000.0
2014-12-12 14:00:00,62.46,62.51,62.41,62.45,28400.0,59.9129,59.9608,59.8649,59.9033,28400.0
2014-12-12 14:30:00,62.45,62.56,62.4,62.56,53800.0,59.9033,60.0088,59.8553,60.0088,53800.0
2014-12-12 15:00:00,62.58,62.66,62.58,62.59,43900.0,60.028,60.1047,60.028,60.0376,43900.0
2014-12-12 15:30:00,62.59,62.61,62.34,62.38,214200.0,60.0376,60.0568,59.7978,59.8361,214200.0
2014-12-15 09:30:00,62.62,63.09,62.09,62.68,38800.0,60.0664,60.5172,59.558,60.1239,38800.0
2014-12-15 10:00:00,62.75,62.94,62.55,62.73,59000.0,60.1911,60.3733,59.9992,60.1719,59000.0
2014-12-15 10:30:00,62.73,62.73,62.41,62.53,13600.0,60.1719,60.1719,59.8649,59.98,13600.0
2014-12-15 11:00:00,62.55,62.55,62.41,62.49,73400.0,59.9992,59.9992,59.8649,59.9417,73400.0
2014-12-15 11:30:00,62.48,62.56,62.22,62.3,40300.0,59.9321,60.0088,59.6827,59.7594,40300.0
2014-12-15 12:00:00,62.3,62.58,62.28,62.58,29200.0,59.7594,60.028,59.7402,60.028,29200.0
2014-12-15 12:30:00,62.49,62.53,62.37,62.51,41500.0,59.9417,59.98,59.8266,59.9608,41500.0
2014-12-15 13:00:00,62.5,62.52,62.35,62.36,21300.0,59.9513,59.9704,59.8074,59.817,21300.0
2014-12-15 13:30:00,62.36,62.58,62.36,62.51,13500.0,59.817,60.028,59.817,59.9608,13500.0
2014-12-15 14:00:00,62.49,62.59,62.37,62.53,30300.0,59.9417,60.0376,59.8266,59.98,30300.0
2014-12-15 14:30:00,62.53,62.65,62.37,62.45,14500.0,59.98,60.0951,59.8266,59.9033,14500.0
2014-12-15 15:00:00,62.45,62.65,62.38,62.56,46900.0,59.9033,60.0951,59.8361,60.0088,46900.0
2014-12-15 15:30:00,62.52,62.65,62.43,62.58,96000.0,59.9704,60.0951,59.8841,60.028,96000.0
2014-12-16 09:30:00,62.44,62.46,62.13,62.35,29000.0,59.8937,59.9129,59.5963,59.8074,29000.0
2014-12-16 10:00:00,62.36,62.63,62.27,62.61,25300.0,59.817,60.076,59.7306,60.0568,25300.0
2014-12-16 10:30:00,62.59,62.79,62.48,62.76,19900.0,60.0376,60.2294,59.9321,60.2007,19900.0
2014-12-16 11:00:00,62.8,62.95,62.63,62.95,15000.0,60.239,60.3829,60.076,60.3829,15000.0
2014-12-16 11:30:00,62.97,63.13,62.96,63.01,11500.0,60.4021,60.5556,60.3925,60.4405,11500.0
2014-12-16 12:00:00,63.0,63.0,62.85,62.93,21300.0,60.4309,60.4309,60.287,60.3637,21300.0
2014-12-16 12:30:00,62.91,63.01,62.77,62.9,13400.0,60.3445,60.4405,60.2102,60.3349,13400.0
2014-12-16 13:00:00,62.88,62.93,62.73,62.8,19100.0,60.3158,60.3637,60.1719,60.239,19100.0
2014-12-16 13:30:00,62.81,63.09,62.78,63.07,17600.0,60.2486,60.5172,60.2198,60.498,17600.0
2014-12-16 14:00:00,63.04,63.08,62.93,63.02,13900.0,60.4692,60.5076,60.3637,60.45,13900.0
2014-12-16 14:30:00,63.01,63.07,62.9,63.01,75800.0,60.4405,60.498,60.3349,60.4405,75800.0
2014-12-16 15:00:00,63.02,63.11,62.91,62.94,48500.0,60.45,60.5364,60.3445,60.3733,48500.0
2014-12-16 15:30:00,62.92,63.07,62.69,62.79,215500.0,60.3541,60.498,60.1335,60.2294,215500.0
2014-12-17 09:30:00,63.28,63.35,62.52,62.75,149300.0,60.6994,60.7666,59.9704,60.1911,149300.0
2014-12-17 10:00:00,62.76,62.85,62.64,62.75,78000.0,60.2007,60.287,60.0855,60.1911,78000.0
2014-12-17 10:30:00,62.75,62.84,62.71,62.74,45500.0,60.1911,60.2774,60.1527,60.1815,45500.0
2014-12-17 11:00:00,62.76,62.82,62.74,62.75,60100.0,60.2007,60.2582,60.1815,60.1911,60100.0
2014-12-17 11:30:00,62.74,62.86,62.72,62.76,34900.0,60.1815,60.2966,60.1623,60.2007,34900.0
2014-12-17 12:00:00,62.76,62.79,62.71,62.75,43400.0,60.2007,60.2294,60.1527,60.1911,43400.0
2014-12-17 12:30:00,62.75,62.83,62.73,62.82,44400.0,60.1911,60.2678,60.1719,60.2582,44400.0
2014-12-17 13:00:00,62.82,62.98,62.8,62.97,25200.0,60.2582,60.4117,60.239,60.4021,25200.0
2014-12-17 13:30:00,62.98,63.07,62.92,63.02,32100.0,60.4117,60.498,60.3541,60.45,32100.0
2014-12-17 14:00:00,63.01,63.37,63.01,63.34,68900.0,60.4405,60.7858,60.4405,60.757,68900.0
2014-12-17 14:30:00,63.34,63.58,63.3,63.44,65200.0,60.757,60.9872,60.7186,60.8529,65200.0
2014-12-17 15:00:00,63.47,63.68,63.33,63.67,51700.0,60.8817,61.0831,60.7474,61.0735,51700.0
2014-12-17 15:30:00,63.67,63.91,63.54,63.72,216400.0,61.0735,61.3038,60.9488,61.1215,216400.0
2014-12-18 09:30:00,64.4,64.74,64.18,64.67,107900.0,61.7738,62.0999,61.5627,62.0328,107900.0
2014-12-18 10:00:00,64.68,64.83,64.56,64.78,84500.0,62.0424,62.1862,61.9272,62.1383,84500.0
2014-12-18 10:30:00,64.78,64.87,64.63,64.84,128600.0,62.1383,62.2246,61.9944,62.1958,128600.0
2014-12-18 11:00:00,64.82,64.84,64.53,64.53,93000.0,62.1766,62.1958,61.8985,61.8985,93000.0
2014-12-18 11:30:00,64.54,64.65,64.49,64.58,71400.0,61.9081,62.0136,61.8601,61.9464,71400.0
2014-12-18 12:00:00,64.56,64.66,64.53,64.62,50000.0,61.9272,62.0232,61.8985,61.9848,50000.0
2014-12-18 12:30:00,64.63,64.68,64.55,64.65,37400.0,61.9944,62.0424,61.9177,62.0136,37400.0
2014-12-18 13:00:00,64.65,64.93,64.63,64.92,41900.0,62.0136,62.2822,61.9944,62.2726,41900.0
2014-12-18 13:30:00,64.91,64.93,64.76,64.78,34700.0,62.263,62.2822,62.1191,62.1383,34700.0
2014-12-18 14:00:00,64.77,64.8,64.65,64.78,49600.0,62.1287,62.1575,62.0136,62.1383,49600.0
2014-12-18 14:30:00,64.77,64.78,64.66,64.67,172100.0,62.1287,62.1383,62.0232,62.0328,172100.0
2014-12-18 15:00:00,64.67,64.74,64.57,64.63,84100.0,62.0328,62.0999,61.9368,61.9944,84100.0
2014-12-18 15:30:00,64.63,64.85,64.59,64.84,298900.0,61.9944,62.2054,61.956,62.1958,298900.0
2014-12-19 09:30:00,64.23,65.13,64.23,65.1,358000.0,61.6107,62.474,61.6107,62.4452,358000.0
2014-12-19 10:00:00,65.07,65.42,65.02,65.42,120800.0,62.4165,62.7522,62.3685,62.7522,120800.0
2014-12-19 10:30:00,65.41,65.41,65.12,65.29,61300.0,62.7426,62.7426,62.4644,62.6275,61300.0
2014-12-19 11:00:00,65.26,65.26,65.15,65.16,56200.0,62.5987,62.5987,62.4932,62.5028,56200.0
2014-12-19 11:30:00,65.16,65.2,65.1,65.16,33200.0,62.5028,62.5411,62.4452,62.5028,33200.0
2014-12-19 12:00:00,65.17,65.21,65.14,65.18,54400.0,62.5124,62.5507,62.4836,62.522,54400.0
2014-12-19 12:30:00,65.17,65.21,64.97,64.97,50200.0,62.5124,62.5507,62.3205,62.3205,50200.0
2014-12-19 13:00:00,64.99,64.99,64.77,64.82,36000.0,62.3397,62.3397,62.1287,62.1766,36000.0
2014-12-19 13:30:00,64.81,64.87,64.76,64.83,71900.0,62.1671,62.2246,62.1191,62.1862,71900.0
2014-12-19 14:00:00,64.84,64.93,64.84,64.88,39100.0,62.1958,62.2822,62.1958,62.2342,39100.0
2014-12-19 14:30:00,64.88,64.92,64.84,64.9,48100.0,62.2342,62.2726,62.1958,62.2534,48100.0
2014-12-19 15:00:00,64.9,65.01,64.79,64.86,123100.0,62.2534,62.3589,62.1479,62.215,123100.0
2014-12-19 15:30:00,64.86,64.89,64.66,64.69,130400.0,62.215,62.2438,62.0232,62.0519,130400.0
2014-12-22 09:30:00,64.93,65.23,64.02,64.96,33800.0,62.2822,62.5699,61.4093,62.3109,33800.0
2014-12-22 10:00:00,64.91,65.0,64.78,64.87,40700.0,62.263,62.3493,62.1383,62.2246,40700.0
2014-12-22 10:30:00,64.87,64.95,64.79,64.91,38400.0,62.2246,62.3013,62.1479,62.263,38400.0
2014-12-22 11:00:00,64.87,65.08,64.84,65.07,71500.0,62.2246,62.426,62.1958,62.4165,71500.0
2014-12-22 11:30:00,65.07,65.07,64.78,64.88,41200.0,62.4165,62.4165,62.1383,62.2342,41200.0
2014-12-22 12:00:00,64.87,64.88,64.74,64.78,48700.0,62.2246,62.2342,62.0999,62.1383,48700.0
2014-12-22 12:30:00,64.76,64.95,64.75,64.94,34300.0,62.1191,62.3013,62.1095,62.2918,34300.0
2014-12-22 13:00:00,64.94,65.01,64.86,64.99,37700.0,62.2918,62.3589,62.215,62.3397,37700.0
2014-12-22 13:30:00,64.99,65.01,64.9,64.9,41800.0,62.3397,62.3589,62.2534,62.2534,41800.0
2014-12-22 14:00:00,64.89,64.99,64.83,64.92,72000.0,62.2438,62.3397,62.1862,62.2726,72000.0
2014-12-22 14:30:00,64.9,64.93,64.83,64.85,67300.0,62.2534,62.2822,62.1862,62.2054,67300.0
2014-12-22 15:00:00,64.86,65.16,64.81,65.15,79900.0,62.215,62.5028,62.1671,62.4932,79900.0
2014-12-22 15:30:00,65.16,65.22,65.05,65.13,94200.0,62.5028,62.5603,62.3973,62.474,94200.0
2014-12-23 09:30:00,65.2,65.27,64.99,65.13,45900.0,62.5411,62.6083,62.3397,62.474,45900.0
2014-12-23 10:00:00,65.14,65.37,65.11,65.35,39000.0,62.4836,62.7042,62.4548,62.685,39000.0
2014-12-23 10:30:00,65.37,65.39,65.23,65.37,46200.0,62.7042,62.7234,62.5699,62.7042,46200.0
2014-12-23 11:00:00,65.37,65.38,65.15,65.23,120000.0,62.7042,62.7138,62.4932,62.5699,120000.0
2014-12-23 11:30:00,65.2,65.24,65.13,65.18,52600.0,62.5411,62.5795,62.474,62.522,52600.0
2014-12-23 12:00:00,65.16,65.24,65.09,65.23,50700.0,62.5028,62.5795,62.4356,62.5699,50700.0
2014-12-23 12:30:00,65.23,65.44,65.14,65.44,48800.0,62.5699,62.7714,62.4836,62.7714,48800.0
2014-12-23 13:00:00,65.4,65.59,65.4,65.49,18500.0,62.733,62.9152,62.733,62.8193,18500.0
2014-12-23 13:30:00,65.49,65.63,65.44,65.44,45300.0,62.8193,62.9536,62.7714,62.7714,45300.0
2014-12-23 14:00:00,65.47,65.48,65.28,65.31,33300.0,62.8001,62.8097,62.6179,62.6467,33300.0
2014-12-23 14:30:00,65.3,65.31,64.99,65.02,56500.0,62.6371,62.6467,62.3397,62.3685,56500.0
2014-12-23 15:00:00,65.0,65.11,64.9,64.96,52300.0,62.3493,62.4548,62.2534,62.3109,52300.0
2014-12-23 15:30:00,64.95,65.03,64.91,64.93,74400.0,62.3013,62.3781,62.263,62.2822,74400.0
2014-12-24 09:30:00,64.9,65.17,64.66,64.98,23800.0,62.2534,62.5124,62.0232,62.3301,23800.0
2014-12-24 10:00:00,65.03,65.24,64.93,65.22,20600.0,62.3781,62.5795,62.2822,62.5603,20600.0
2014-12-24 10:30:00,65.22,65.37,65.2,65.23,11900.0,62.5603,62.7042,62.5411,62.5699,11900.0
2014-12-24 11:00:00,65.17,65.21,64.8,64.83,110100.0,62.5124,62.5507,62.1575,62.1862,110100.0
2014-12-24 11:30:00,64.84,65.1,64.82,64.99,26500.0,62.1958,62.4452,62.1766,62.3397,26500.0
2014-12-24 12:00:00,64.98,65.0,64.85,64.96,13800.0,62.3301,62.3493,62.2054,62.3109,13800.0
2014-12-24 12:30:00,64.97,65.05,64.83,64.9,24100.0,62.3205,62.3973,62.1862,62.2534,24100.0
2014-12-26 09:30:00,64.91,65.21,64.67,64.84,21300.0,62.263,62.5507,62.0328,62.1958,21300.0
2014-12-26 10:00:00,64.84,65.02,64.81,64.83,11700.0,62.1958,62.3685,62.1671,62.1862,11700.0
2014-12-26 10:30:00,64.83,65.0,64.65,64.92,31200.0,62.1862,62.3493,62.0136,62.2726,31200.0
2014-12-26 11:00:00,64.92,64.96,64.83,64.9,12000.0,62.2726,62.3109,62.1862,62.2534,12000.0
2014-12-26 11:30:00,64.89,64.99,64.86,64.93,5100.0,62.2438,62.3397,62.215,62.2822,5100.0
2014-12-26 12:00:00,64.94,65.0,64.87,64.94,7900.0,62.2918,62.3493,62.2246,62.2918,7900.0
2014-12-26 12:30:00,64.97,65.02,64.93,65.01,7400.0,62.3205,62.3685,62.2822,62.3589,7400.0
2014-12-26 13:00:00,64.97,65.09,64.95,65.03,9200.0,62.3205,62.4356,62.3013,62.3781,9200.0
2014-12-26 13:30:00,65.03,65.26,65.01,65.26,28900.0,62.3781,62.5987,62.3589,62.5987,28900.0
2014-12-26 14:00:00,65.26,65.32,65.07,65.07,18000.0,62.5987,62.6563,62.4165,62.4165,18000.0
2014-12-26 14:30:00,65.08,65.12,64.87,64.9,26700.0,62.426,62.4644,62.2246,62.2534,26700.0
2014-12-26 15:00:00,64.9,64.94,64.77,64.85,23800.0,62.2534,62.2918,62.1287,62.2054,23800.0
2014-12-26 15:30:00,64.85,64.87,64.64,64.75,52300.0,62.2054,62.2246,62.004,62.1095,52300.0
2014-12-29 09:30:00,64.65,64.96,64.44,64.76,15200.0,62.0136,62.3109,61.8121,62.1191,15200.0
2014-12-29 10:00:00,64.8,64.88,64.54,64.54,25400.0,62.1575,62.2342,61.9081,61.9081,25400.0
2014-12-29 10:30:00,64.54,64.63,64.53,64.59,28600.0,61.9081,61.9944,61.8985,61.956,28600.0
2014-12-29 11:00:00,64.58,64.83,64.55,64.79,32800.0,61.9464,62.1862,61.9177,62.1479,32800.0
2014-12-29 11:30:00,64.81,64.87,64.77,64.84,13500.0,62.1671,62.2246,62.1287,62.1958,13500.0
2014-12-29 12:00:00,64.82,64.88,64.76,64.87,9100.0,62.1766,62.2342,62.1191,62.2246,9100.0
2014-12-29 12:30:00,64.87,64.97,64.87,64.89,10100.0,62.2246,62.3205,62.2246,62.2438,10100.0
2014-12-29 13:00:00,64.86,64.95,64.84,64.84,9600.0,62.215,62.3013,62.1958,62.1958,9600.0
2014-12-29 13:30:00,64.83,64.87,64.77,64.87,8200.0,62.1862,62.2246,62.1287,62.2246,8200.0
2014-12-29 14:00:00,64.87,64.91,64.84,64.87,18600.0,62.2246,62.263,62.1958,62.2246,18600.0
2014-12-29 14:30:00,64.87,64.91,64.85,64.85,21600.0,62.2246,62.263,62.2054,62.2054,21600.0
2014-12-29 15:00:00,64.85,64.86,64.65,64.67,37500.0,62.2054,62.215,62.0136,62.0328,37500.0
2014-12-29 15:30:00,64.67,64.81,64.61,64.74,91900.0,62.0328,62.1671,61.9752,62.0999,91900.0
2014-12-30 09:30:00,64.67,64.83,64.41,64.56,18200.0,62.0328,62.1862,61.7834,61.9272,18200.0
2014-12-30 10:00:00,64.56,64.68,64.51,64.64,14100.0,61.9272,62.0424,61.8793,62.004,14100.0
2014-12-30 10:30:00,64.64,64.76,64.53,64.67,14000.0,62.004,62.1191,61.8985,62.0328,14000.0
2014-12-30 11:00:00,64.62,64.63,64.53,64.63,15300.0,61.9848,61.9944,61.8985,61.9944,15300.0
2014-12-30 11:30:00,64.63,64.63,64.51,64.53,7400.0,61.9944,61.9944,61.8793,61.8985,7400.0
2014-12-30 12:00:00,64.54,64.61,64.5,64.5,5200.0,61.9081,61.9752,61.8697,61.8697,5200.0
2014-12-30 12:30:00,64.51,64.62,64.49,64.61,16300.0,61.8793,61.9848,61.8601,61.9752,16300.0
2014-12-30 13:00:00,64.58,64.62,64.5,64.56,11100.0,61.9464,61.9848,61.8697,61.9272,11100.0
2014-12-30 13:30:00,64.56,64.58,64.38,64.46,17200.0,61.9272,61.9464,61.7546,61.8313,17200.0
2014-12-30 14:00:00,64.47,64.61,64.43,64.49,11000.0,61.8409,61.9752,61.8025,61.8601,11000.0
2014-12-30 14:30:00,64.54,64.84,64.54,64.78,30400.0,61.9081,62.1958,61.9081,62.1383,30400.0
2014-12-30 15:00:00,64.8,64.83,64.65,64.76,22500.0,62.1575,62.1862,62.0136,62.1191,22500.0
2014-12-30 15:30:00,64.76,64.86,64.73,64.82,60600.0,62.1191,62.215,62.0903,62.1766,60600.0
2014-12-31 09:30:00,64.92,64.98,64.57,64.71,42100.0,62.2726,62.3301,61.9368,62.0711,42100.0
2014-12-31 10:00:00,64.66,64.91,64.66,64.86,24400.0,62.0232,62.263,62.0232,62.215,24400.0
2014-12-31 10:30:00,64.87,65.05,64.72,65.05,28500.0,62.2246,62.3973,62.0807,62.3973,28500.0
2014-12-31 11:00:00,65.06,65.21,64.91,65.03,24800.0,62.4069,62.5507,62.263,62.3781,24800.0
2014-12-31 11:30:00,65.01,65.17,64.98,65.12,12600.0,62.3589,62.5124,62.3301,62.4644,12600.0
2014-12-31 12:00:00,65.11,65.11,64.84,64.89,14500.0,62.4548,62.4548,62.1958,62.2438,14500.0
2014-12-31 12:30:00,64.8,64.87,64.65,64.65,7600.0,62.1575,62.2246,62.0136,62.0136,7600.0
2014-12-31 13:00:00,64.67,64.79,64.58,64.6,10600.0,62.0328,62.1479,61.9464,61.9656,10600.0
2014-12-31 13:30:00,64.61,64.69,64.48,64.52,4400.0,61.9752,62.0519,61.8505,61.8889,4400.0
2014-12-31 14:00:00,64.52,64.52,64.29,64.32,8400.0,61.8889,61.8889,61.6683,61.697,8400.0
2014-12-31 14:30:00,64.32,64.32,64.17,64.22,9900.0,61.697,61.697,61.5532,61.6011,9900.0
2014-12-31 15:00:00,64.18,64.34,64.16,64.29,22100.0,61.5627,61.7162,61.5436,61.6683,22100.0
2014-12-31 15:30:00,64.3,64.37,63.99,64.04,34000.0,61.6779,61.745,61.3805,61.4285,34000.0
2015-01-02 09:30:00,64.08,65.0,63.58,63.96,33300.0,61.4668,62.3493,60.9872,61.3517,33300.0
2015-01-02 10:00:00,63.97,64.02,63.67,63.68,25100.0,61.3613,61.4093,61.0735,61.0831,25100.0
2015-01-02 10:30:00,63.67,63.68,63.33,63.4,40400.0,61.0735,61.0831,60.7474,60.8146,40400.0
2015-01-02 11:00:00,63.4,63.4,63.1,63.21,24400.0,60.8146,60.8146,60.5268,60.6323,24400.0
2015-01-02 11:30:00,63.2,63.2,63.05,63.17,22800.0,60.6227,60.6227,60.4788,60.5939,22800.0
2015-01-02 12:00:00,63.18,63.31,63.12,63.22,33200.0,60.6035,60.7282,60.546,60.6419,33200.0
2015-01-02 12:30:00,63.23,63.23,63.08,63.14,12700.0,60.6515,60.6515,60.5076,60.5652,12700.0
2015-01-02 13:00:00,63.17,63.25,63.09,63.22,15400.0,60.5939,60.6707,60.5172,60.6419,15400.0
2015-01-02 13:30:00,63.22,63.72,63.15,63.72,36400.0,60.6419,61.1215,60.5747,61.1215,36400.0
2015-01-02 14:00:00,63.72,63.96,63.66,63.96,29100.0,61.1215,61.3517,61.0639,61.3517,29100.0
2015-01-02 14:30:00,63.96,64.09,63.84,63.97,27000.0,61.3517,61.4764,61.2366,61.3613,27000.0
2015-01-02 15:00:00,63.97,63.98,63.71,63.98,40600.0,61.3613,61.3709,61.1119,61.3709,40600.0
2015-01-02 15:30:00,63.97,64.05,63.83,63.96,63100.0,61.3613,61.438,61.227,61.3517,63100.0
2015-01-05 09:30:00,63.82,63.98,63.49,63.53,106200.0,61.2174,61.3709,60.9009,60.9393,106200.0
2015-01-05 10:00:00,63.47,63.66,63.35,63.48,24300.0,60.8817,61.0639,60.7666,60.8913,24300.0
2015-01-05 10:30:00,63.44,63.74,63.33,63.64,41600.0,60.8529,61.1407,60.7474,61.0448,41600.0
2015-01-05 11:00:00,63.62,63.62,63.25,63.31,37000.0,61.0256,61.0256,60.6707,60.7282,37000.0
2015-01-05 11:30:00,63.31,63.44,63.21,63.24,38800.0,60.7282,60.8529,60.6323,60.6611,38800.0
2015-01-05 12:00:00,63.22,63.27,63.07,63.08,16600.0,60.6419,60.6899,60.498,60.5076,16600.0
2015-01-05 12:30:00,63.04,63.17,62.81,62.85,22800.0,60.4692,60.5939,60.2486,60.287,22800.0
2015-01-05 13:00:00,62.85,62.88,62.71,62.78,30100.0,60.287,60.3158,60.1527,60.2198,30100.0
2015-01-05 13:30:00,62.78,63.06,62.75,62.98,75200.0,60.2198,60.4884,60.1911,60.4117,75200.0
2015-01-05 14:00:00,62.96,63.09,62.93,63.0,37600.0,60.3925,60.5172,60.3637,60.4309,37600.0
2015-01-05 14:30:00,62.98,63.08,62.86,63.05,142700.0,60.4117,60.5076,60.2966,60.4788,142700.0
2015-01-05 15:00:00,63.04,63.16,62.94,63.09,47600.0,60.4692,60.5843,60.3733,60.5172,47600.0
2015-01-05 15:30:00,63.09,63.34,63.04,63.14,150800.0,60.5172,60.757,60.4692,60.5652,150800.0
2015-01-06 09:30:00,63.05,63.44,62.83,63.32,115900.0,60.4788,60.8529,60.2678,60.7378,115900.0
2015-01-06 10:00:00,63.3,63.69,63.24,63.59,61400.0,60.7186,61.0927,60.6611,60.9968,61400.0
2015-01-06 10:30:00,63.59,63.71,63.44,63.58,48700.0,60.9968,61.1119,60.8529,60.9872,48700.0
2015-01-06 11:00:00,63.58,63.74,63.36,63.41,51500.0,60.9872,61.1407,60.7762,60.8241,51500.0
2015-01-06 11:30:00,63.44,63.5,63.19,63.29,48900.0,60.8529,60.9105,60.6131,60.709,48900.0
2015-01-06 12:00:00,63.29,63.3,62.85,62.96,37500.0,60.709,60.7186,60.287,60.3925,37500.0
2015-01-06 12:30:00,62.96,63.19,62.95,63.14,16500.0,60.3925,60.6131,60.3829,60.5652,16500.0
2015-01-06 13:00:00,63.13,63.13,62.82,62.96,21600.0,60.5556,60.5556,60.2582,60.3925,21600.0
2015-01-06 13:30:00,62.96,63.11,62.88,63.11,42900.0,60.3925,60.5364,60.3158,60.5364,42900.0
2015-01-06 14:00:00,63.11,63.11,62.87,63.06,44100.0,60.5364,60.5364,60.3062,60.4884,44100.0
2015-01-06 14:30:00,63.09,63.37,63.04,63.24,31600.0,60.5172,60.7858,60.4692,60.6611,31600.0
2015-01-06 15:00:00,63.24,63.38,63.18,63.33,39600.0,60.6611,60.7954,60.6035,60.7474,39600.0
2015-01-06 15:30:00,63.34,63.34,62.86,62.91,91700.0,60.757,60.757,60.2966,60.3445,91700.0
2015-01-07 09:30:00,63.02,63.35,62.86,63.09,52700.0,60.45,60.7666,60.2966,60.5172,52700.0
2015-01-07 10:00:00,63.09,63.35,63.09,63.15,21600.0,60.5172,60.7666,60.5172,60.5747,21600.0
2015-01-07 10:30:00,63.12,63.29,63.02,63.14,26100.0,60.546,60.709,60.45,60.5652,26100.0
2015-01-07 11:00:00,63.15,63.19,62.82,62.86,24400.0,60.5747,60.6131,60.2582,60.2966,24400.0
2015-01-07 11:30:00,62.86,62.99,62.74,62.93,21000.0,60.2966,60.4213,60.1815,60.3637,21000.0
2015-01-07 12:00:00,62.94,63.06,62.87,63.02,28600.0,60.3733,60.4884,60.3062,60.45,28600.0
2015-01-07 12:30:00,63.05,63.14,62.95,63.05,24300.0,60.4788,60.5652,60.3829,60.4788,24300.0
2015-01-07 13:00:00,63.05,63.18,62.94,62.98,34800.0,60.4788,60.6035,60.3733,60.4117,34800.0
2015-01-07 13:30:00,62.98,63.21,62.91,63.05,47900.0,60.4117,60.6323,60.3445,60.4788,47900.0
2015-01-07 14:00:00,63.05,63.14,62.91,62.97,38900.0,60.4788,60.5652,60.3445,60.4021,38900.0
2015-01-07 14:30:00,62.95,63.15,62.93,62.95,44600.0,60.3829,60.5747,60.3637,60.3829,44600.0
2015-01-07 15:00:00,62.95,63.03,62.86,62.99,66100.0,60.3829,60.4596,60.2966,60.4213,66100.0
2015-01-07 15:30:00,63.0,63.02,62.87,62.95,97700.0,60.4309,60.45,60.3062,60.3829,97700.0
2015-01-08 09:30:00,63.19,63.69,63.19,63.61,18500.0,60.6131,61.0927,60.6131,61.016,18500.0
2015-01-08 10:00:00,63.67,63.93,63.66,63.91,40200.0,61.0735,61.3229,61.0639,61.3038,40200.0
2015-01-08 10:30:00,63.91,63.92,63.8,63.85,132700.0,61.3038,61.3133,61.1982,61.2462,132700.0
2015-01-08 11:00:00,63.85,63.89,63.77,63.8,59000.0,61.2462,61.2846,61.1695,61.1982,59000.0
2015-01-08 11:30:00,63.82,63.85,63.79,63.8,22100.0,61.2174,61.2462,61.1886,61.1982,22100.0
2015-01-08 12:00:00,63.8,63.8,63.61,63.68,16400.0,61.1982,61.1982,61.016,61.0831,16400.0
2015-01-08 12:30:00,63.69,63.7,63.58,63.62,25100.0,61.0927,61.1023,60.9872,61.0256,25100.0
2015-01-08 13:00:00,63.6,63.92,63.54,63.64,113000.0,61.0064,61.3133,60.9488,61.0448,113000.0
2015-01-08 13:30:00,63.63,63.73,63.56,63.6,44300.0,61.0352,61.1311,60.968,61.0064,44300.0
2015-01-08 14:00:00,63.6,63.71,63.6,63.71,141200.0,61.0064,61.1119,61.0064,61.1119,141200.0
2015-01-08 14:30:00,63.7,63.77,63.68,63.75,34000.0,61.1023,61.1695,61.0831,61.1503,34000.0
2015-01-08 15:00:00,63.75,63.78,63.69,63.75,18100.0,61.1503,61.1791,61.0927,61.1503,18100.0
2015-01-08 15:30:00,63.75,63.75,63.56,63.57,107600.0,61.1503,61.1503,60.968,60.9776,107600.0
2015-01-09 09:30:00,63.32,63.61,63.18,63.31,47600.0,60.7378,61.016,60.6035,60.7282,47600.0
2015-01-09 10:00:00,63.28,63.41,63.0,63.03,60400.0,60.6994,60.8241,60.4309,60.4596,60400.0
2015-01-09 10:30:00,63.02,63.16,62.9,63.15,34600.0,60.45,60.5843,60.3349,60.5747,34600.0
2015-01-09 11:00:00,63.13,63.17,62.8,63.02,21900.0,60.5556,60.5939,60.239,60.45,21900.0
2015-01-09 11:30:00,62.99,63.19,62.95,63.16,31300.0,60.4213,60.6131,60.3829,60.5843,31300.0
2015-01-09 12:00:00,63.16,63.41,63.15,63.37,31500.0,60.5843,60.8241,60.5747,60.7858,31500.0
2015-01-09 12:30:00,63.33,63.46,63.25,63.25,16500.0,60.7474,60.8721,60.6707,60.6707,16500.0
2015-01-09 13:00:00,63.24,63.46,63.22,63.24,17200.0,60.6611,60.8721,60.6419,60.6611,17200.0
2015-01-09 13:30:00,63.26,63.39,63.16,63.18,22100.0,60.6803,60.805,60.5843,60.6035,22100.0
2015-01-09 14:00:00,63.18,63.25,63.07,63.19,25100.0,60.6035,60.6707,60.498,60.6131,25100.0
2015-01-09 14:30:00,63.19,63.39,63.18,63.37,34200.0,60.6131,60.805,60.6035,60.7858,34200.0
2015-01-09 15:00:00,63.41,63.42,63.24,63.29,36600.0,60.8241,60.8337,60.6611,60.709,36600.0
2015-01-09 15:30:00,63.29,63.3,63.05,63.09,76700.0,60.709,60.7186,60.4788,60.5172,76700.0
2015-01-12 09:30:00,63.33,63.67,62.67,62.69,47900.0,60.7474,61.0735,60.1143,60.1335,47900.0
2015-01-12 10:00:00,62.76,63.08,62.6,62.93,28200.0,60.2007,60.5076,60.0472,60.3637,28200.0
2015-01-12 10:30:00,62.96,63.05,62.92,62.94,30500.0,60.3925,60.4788,60.3541,60.3733,30500.0
2015-01-12 11:00:00,63.01,63.05,62.92,62.97,28000.0,60.4405,60.4788,60.3541,60.4021,28000.0
2015-01-12 11:30:00,62.99,63.03,62.91,63.0,16200.0,60.4213,60.4596,60.3445,60.4309,16200.0
2015-01-12 12:00:00,63.0,63.08,62.96,63.0,20700.0,60.4309,60.5076,60.3925,60.4309,20700.0
2015-01-12 12:30:00,63.02,63.08,62.93,63.03,22400.0,60.45,60.5076,60.3637,60.4596,22400.0
2015-01-12 13:00:00,63.02,63.05,62.9,62.99,13700.0,60.45,60.4788,60.3349,60.4213,13700.0
2015-01-12 13:30:00,62.92,63.05,62.89,63.0,14300.0,60.3541,60.4788,60.3254,60.4309,14300.0
2015-01-12 14:00:00,63.02,63.03,62.96,63.0,22600.0,60.45,60.4596,60.3925,60.4309,22600.0
2015-01-12 14:30:00,63.0,63.08,62.96,63.04,45900.0,60.4309,60.5076,60.3925,60.4692,45900.0
2015-01-12 15:00:00,63.06,63.08,62.96,62.97,25000.0,60.4884,60.5076,60.3925,60.4021,25000.0
2015-01-12 15:30:00,63.0,63.11,62.85,62.98,74000.0,60.4309,60.5364,60.287,60.4117,74000.0
2015-01-13 09:30:00,63.4,63.98,63.27,63.71,39200.0,60.8146,61.3709,60.6899,61.1119,39200.0
2015-01-13 10:00:00,63.74,63.96,63.69,63.89,44300.0,61.1407,61.3517,61.0927,61.2846,44300.0
2015-01-13 10:30:00,63.89,64.09,63.88,63.91,54900.0,61.2846,61.4764,61.275,61.3038,54900.0
2015-01-13 11:00:00,63.91,63.97,63.78,63.85,26200.0,61.3038,61.3613,61.1791,61.2462,26200.0
2015-01-13 11:30:00,63.85,63.91,63.65,63.7,34200.0,61.2462,61.3038,61.0544,61.1023,34200.0
2015-01-13 12:00:00,63.68,63.73,63.54,63.57,21300.0,61.0831,61.1311,60.9488,60.9776,21300.0
2015-01-13 12:30:00,63.59,63.76,63.49,63.74,27200.0,60.9968,61.1599,60.9009,61.1407,27200.0
2015-01-13 13:00:00,63.76,63.87,63.62,63.64,36500.0,61.1599,61.2654,61.0256,61.0448,36500.0
2015-01-13 13:30:00,63.63,63.63,63.13,63.28,34200.0,61.0352,61.0352,60.5556,60.6994,34200.0
2015-01-13 14:00:00,63.28,63.33,63.02,63.32,41700.0,60.6994,60.7474,60.45,60.7378,41700.0
2015-01-13 14:30:00,63.34,63.35,63.09,63.09,35200.0,60.757,60.7666,60.5172,60.5172,35200.0
2015-01-13 15:00:00,63.11,63.33,63.04,63.26,28800.0,60.5364,60.7474,60.4692,60.6803,28800.0
2015-01-13 15:30:00,63.23,63.49,63.23,63.43,54600.0,60.6515,60.9009,60.6515,60.8433,54600.0
2015-01-14 09:30:00,63.02,64.06,62.58,62.92,29200.0,60.45,61.4476,60.028,60.3541,29200.0
2015-01-14 10:00:00,63.03,63.45,62.87,63.03,20300.0,60.4596,60.8625,60.3062,60.4596,20300.0
2015-01-14 10:30:00,63.08,63.09,62.85,63.04,19500.0,60.5076,60.5172,60.287,60.4692,19500.0
2015-01-14 11:00:00,62.97,63.09,62.86,63.01,9000.0,60.4021,60.5172,60.2966,60.4405,9000.0
2015-01-14 11:30:00,62.99,63.08,62.85,62.93,24400.0,60.4213,60.5076,60.287,60.3637,24400.0
2015-01-14 12:00:00,62.9,62.96,62.68,62.74,16000.0,60.3349,60.3925,60.1239,60.1815,16000.0
2015-01-14 12:30:00,62.72,62.83,62.56,62.65,23200.0,60.1623,60.2678,60.0088,60.0951,23200.0
2015-01-14 13:00:00,62.67,62.76,62.62,62.68,27900.0,60.1143,60.2007,60.0664,60.1239,27900.0
2015-01-14 13:30:00,62.68,62.76,62.59,62.66,26300.0,60.1239,60.2007,60.0376,60.1047,26300.0
2015-01-14 14:00:00,62.69,62.91,62.61,62.86,24900.0,60.1335,60.3445,60.0568,60.2966,24900.0
2015-01-14 14:30:00,62.85,63.0,62.79,62.82,25500.0,60.287,60.4309,60.2294,60.2582,25500.0
2015-01-14 15:00:00,62.8,63.02,62.76,63.0,30200.0,60.239,60.45,60.2007,60.4309,30200.0
2015-01-14 15:30:00,63.03,63.07,62.82,62.96,56600.0,60.4596,60.498,60.2582,60.3925,56600.0
2015-01-15 09:30:00,62.92,63.11,62.54,62.62,32400.0,60.3541,60.5364,59.9896,60.0664,32400.0
2015-01-15 10:00:00,62.67,62.98,62.52,62.84,23400.0,60.1143,60.4117,59.9704,60.2774,23400.0
2015-01-15 10:30:00,62.9,63.02,62.83,62.83,16100.0,60.3349,60.45,60.2678,60.2678,16100.0
2015-01-15 11:00:00,62.84,62.9,62.59,62.67,15400.0,60.2774,60.3349,60.0376,60.1143,15400.0
2015-01-15 11:30:00,62.65,62.74,62.55,62.71,24100.0,60.0951,60.1815,59.9992,60.1527,24100.0
2015-01-15 12:00:00,62.75,62.8,62.65,62.73,19200.0,60.1911,60.239,60.0951,60.1719,19200.0
2015-01-15 12:30:00,62.71,62.75,62.43,62.6,9900.0,60.1527,60.1911,59.8841,60.0472,9900.0
2015-01-15 13:00:00,62.57,62.64,62.51,62.53,18600.0,60.0184,60.0855,59.9608,59.98,18600.0
2015-01-15 13:30:00,62.51,62.65,62.47,62.59,12100.0,59.9608,60.0951,59.9225,60.0376,12100.0
2015-01-15 14:00:00,62.57,62.77,62.5,62.75,46300.0,60.0184,60.2102,59.9513,60.1911,46300.0
2015-01-15 14:30:00,62.78,62.86,62.7,62.82,53700.0,60.2198,60.2966,60.1431,60.2582,53700.0
2015-01-15 15:00:00,62.82,62.83,62.61,62.73,19600.0,60.2582,60.2678,60.0568,60.1719,19600.0
2015-01-15 15:30:00,62.73,62.78,62.62,62.7,75200.0,60.1719,60.2198,60.0664,60.1431,75200.0
2015-01-16 09:30:00,62.6,63.24,62.28,62.75,44900.0,60.0472,60.6611,59.7402,60.1911,44900.0
2015-01-16 10:00:00,62.73,63.0,62.59,62.94,29400.0,60.1719,60.4309,60.0376,60.3733,29400.0
2015-01-16 10:30:00,62.86,62.96,62.66,62.95,26500.0,60.2966,60.3925,60.1047,60.3829,26500.0
2015-01-16 11:00:00,62.93,62.98,62.82,62.87,18200.0,60.3637,60.4117,60.2582,60.3062,18200.0
2015-01-16 11:30:00,62.88,62.96,62.82,62.91,17500.0,60.3158,60.3925,60.2582,60.3445,17500.0
2015-01-16 12:00:00,62.92,63.05,62.87,62.98,16400.0,60.3541,60.4788,60.3062,60.4117,16400.0
2015-01-16 12:30:00,62.98,63.16,62.9,63.09,12100.0,60.4117,60.5843,60.3349,60.5172,12100.0
2015-01-16 13:00:00,63.07,63.09,62.74,62.79,23200.0,60.498,60.5172,60.1815,60.2294,23200.0
2015-01-16 13:30:00,62.77,62.95,62.75,62.92,11600.0,60.2102,60.3829,60.1911,60.3541,11600.0
2015-01-16 14:00:00,62.93,62.95,62.81,62.9,12300.0,60.3637,60.3829,60.2486,60.3349,12300.0
2015-01-16 14:30:00,62.91,62.91,62.73,62.75,47600.0,60.3445,60.3445,60.1719,60.1911,47600.0
2015-01-16 15:00:00,62.75,62.79,62.64,62.76,69000.0,60.1911,60.2294,60.0855,60.2007,69000.0
2015-01-16 15:30:00,62.76,63.04,62.73,62.9,160500.0,60.2007,60.4692,60.1719,60.3349,160500.0
2015-01-20 09:30:00,63.0,63.35,62.58,62.64,43400.0,60.4309,60.7666,60.028,60.0855,43400.0
2015-01-20 10:00:00,62.6,62.86,62.46,62.74,31700.0,60.0472,60.2966,59.9129,60.1815,31700.0
2015-01-20 10:30:00,62.72,62.73,62.43,62.66,35600.0,60.1623,60.1719,59.8841,60.1047,35600.0
2015-01-20 11:00:00,62.6,62.86,62.6,62.73,45100.0,60.0472,60.2966,60.0472,60.1719,45100.0
2015-01-20 11:30:00,62.73,62.77,62.62,62.73,46100.0,60.1719,60.2102,60.0664,60.1719,46100.0
2015-01-20 12:00:00,62.76,62.94,62.68,62.9,17700.0,60.2007,60.3733,60.1239,60.3349,17700.0
2015-01-20 12:30:00,62.92,63.04,62.89,62.95,23200.0,60.3541,60.4692,60.3254,60.3829,23200.0
2015-01-20 13:00:00,62.96,63.19,62.84,63.17,49100.0,60.3925,60.6131,60.2774,60.5939,49100.0
2015-01-20 13:30:00,63.15,63.24,63.06,63.14,17100.0,60.5747,60.6611,60.4884,60.5652,17100.0
2015-01-20 14:00:00,63.12,63.23,63.1,63.2,22500.0,60.546,60.6515,60.5268,60.6227,22500.0
2015-01-20 14:30:00,63.22,63.48,63.22,63.45,38600.0,60.6419,60.8913,60.6419,60.8625,38600.0
2015-01-20 15:00:00,63.47,63.49,63.37,63.4,38400.0,60.8817,60.9009,60.7858,60.8146,38400.0
2015-01-20 15:30:00,63.41,63.43,63.17,63.18,134300.0,60.8241,60.8433,60.5939,60.6035,134300.0
2015-01-21 09:30:00,62.87,63.5,62.74,63.2,43600.0,60.3062,60.9105,60.1815,60.6227,43600.0
2015-01-21 10:00:00,63.2,63.35,63.13,63.24,30800.0,60.6227,60.7666,60.5556,60.6611,30800.0
2015-01-21 10:30:00,63.26,63.5,63.12,63.45,19300.0,60.6803,60.9105,60.546,60.8625,19300.0
2015-01-21 11:00:00,63.48,63.63,63.42,63.44,34400.0,60.8913,61.0352,60.8337,60.8529,34400.0
2015-01-21 11:30:00,63.44,63.5,63.36,63.47,13500.0,60.8529,60.9105,60.7762,60.8817,13500.0
2015-01-21 12:00:00,63.45,63.46,63.3,63.4,14800.0,60.8625,60.8721,60.7186,60.8146,14800.0
2015-01-21 12:30:00,63.47,63.47,63.19,63.31,13100.0,60.8817,60.8817,60.6131,60.7282,13100.0
2015-01-21 13:00:00,63.3,63.38,63.25,63.32,27000.0,60.7186,60.7954,60.6707,60.7378,27000.0
2015-01-21 13:30:00,63.29,63.39,63.22,63.34,14100.0,60.709,60.805,60.6419,60.757,14100.0
2015-01-21 14:00:00,63.35,63.49,63.3,63.48,34200.0,60.7666,60.9009,60.7186,60.8913,34200.0
2015-01-21 14:30:00,63.49,63.5,63.31,63.4,94200.0,60.9009,60.9105,60.7282,60.8146,94200.0
2015-01-21 15:00:00,63.42,63.46,63.2,63.33,28000.0,60.8337,60.8721,60.6227,60.7474,28000.0
2015-01-21 15:30:00,63.32,63.46,63.32,63.42,64200.0,60.7378,60.8721,60.7378,60.8337,64200.0
2015-01-22 09:30:00,63.54,63.84,63.39,63.51,30000.0,60.9488,61.2366,60.805,60.9201,30000.0
2015-01-22 10:00:00,63.51,63.7,63.42,63.67,32300.0,60.9201,61.1023,60.8337,61.0735,32300.0
2015-01-22 10:30:00,63.64,63.89,63.56,63.88,136400.0,61.0448,61.2846,60.968,61.275,136400.0
2015-01-22 11:00:00,63.89,64.22,63.86,64.16,115900.0,61.2846,61.6011,61.2558,61.5436,115900.0
2015-01-22 11:30:00,64.16,64.17,63.96,64.03,98400.0,61.5436,61.5532,61.3517,61.4189,98400.0
2015-01-22 12:00:00,64.05,64.17,64.02,64.12,26000.0,61.438,61.5532,61.4093,61.5052,26000.0
2015-01-22 12:30:00,64.11,64.15,64.0,64.1,45700.0,61.4956,61.534,61.3901,61.486,45700.0
2015-01-22 13:00:00,64.1,64.17,64.05,64.08,115400.0,61.486,61.5532,61.438,61.4668,115400.0
2015-01-22 13:30:00,64.13,64.18,64.0,64.09,32500.0,61.5148,61.5627,61.3901,61.4764,32500.0
2015-01-22 14:00:00,64.08,64.16,64.05,64.11,43700.0,61.4668,61.5436,61.438,61.4956,43700.0
2015-01-22 14:30:00,64.12,64.18,64.01,64.1,136100.0,61.5052,61.5627,61.3997,61.486,136100.0
2015-01-22 15:00:00,64.1,64.18,64.06,64.12,81200.0,61.486,61.5627,61.4476,61.5052,81200.0
2015-01-22 15:30:00,64.1,64.44,64.04,64.26,353200.0,61.486,61.8121,61.4285,61.6395,353200.0
2015-01-23 09:30:00,64.14,64.54,63.97,64.54,39700.0,61.5244,61.9081,61.3613,61.9081,39700.0
2015-01-23 10:00:00,64.56,64.81,64.55,64.81,72000.0,61.9272,62.1671,61.9177,62.1671,72000.0
2015-01-23 10:30:00,64.79,65.07,64.69,64.97,37700.0,62.1479,62.4165,62.0519,62.3205,37700.0
2015-01-23 11:00:00,64.96,65.28,64.96,65.26,55900.0,62.3109,62.6179,62.3109,62.5987,55900.0
2015-01-23 11:30:00,65.24,65.27,65.09,65.11,26100.0,62.5795,62.6083,62.4356,62.4548,26100.0
2015-01-23 12:00:00,65.11,65.34,65.05,65.17,20700.0,62.4548,62.6754,62.3973,62.5124,20700.0
2015-01-23 12:30:00,65.17,65.31,65.15,65.21,17100.0,62.5124,62.6467,62.4932,62.5507,17100.0
2015-01-23 13:00:00,65.2,65.32,65.11,65.19,28700.0,62.5411,62.6563,62.4548,62.5316,28700.0
2015-01-23 13:30:00,65.17,65.25,65.15,65.2,23300.0,62.5124,62.5891,62.4932,62.5411,23300.0
2015-01-23 14:00:00,65.2,65.29,65.17,65.28,33800.0,62.5411,62.6275,62.5124,62.6179,33800.0
2015-01-23 14:30:00,65.31,65.31,64.89,65.0,49200.0,62.6467,62.6467,62.2438,62.3493,49200.0
2015-01-23 15:00:00,64.99,65.12,64.91,65.12,39300.0,62.3397,62.4644,62.263,62.4644,39300.0
2015-01-23 15:30:00,65.11,65.13,64.96,65.12,89300.0,62.4548,62.474,62.3109,62.4644,89300.0
2015-01-26 09:30:00,65.0,65.22,64.82,65.03,40400.0,62.3493,62.5603,62.1766,62.3781,40400.0
2015-01-26 10:00:00,65.05,65.13,64.79,64.89,38500.0,62.3973,62.474,62.1479,62.2438,38500.0
2015-01-26 10:30:00,64.9,65.09,64.74,65.01,21400.0,62.2534,62.4356,62.0999,62.3589,21400.0
2015-01-26 11:00:00,65.01,65.08,64.9,65.0,36500.0,62.3589,62.426,62.2534,62.3493,36500.0
2015-01-26 11:30:00,65.0,65.2,64.97,65.2,34500.0,62.3493,62.5411,62.3205,62.5411,34500.0
2015-01-26 12:00:00,65.25,65.29,65.14,65.18,13300.0,62.5891,62.6275,62.4836,62.522,13300.0
2015-01-26 12:30:00,65.19,65.19,65.06,65.07,16200.0,62.5316,62.5316,62.4069,62.4165,16200.0
2015-01-26 13:00:00,65.07,65.12,64.99,65.0,19900.0,62.4165,62.4644,62.3397,62.3493,19900.0
2015-01-26 13:30:00,65.0,65.17,65.0,65.14,19000.0,62.3493,62.5124,62.3493,62.4836,19000.0
2015-01-26 14:00:00,65.16,65.18,65.07,65.08,22800.0,62.5028,62.522,62.4165,62.426,22800.0
2015-01-26 14:30:00,65.12,65.13,64.65,64.67,53400.0,62.4644,62.474,62.0136,62.0328,53400.0
2015-01-26 15:00:00,64.68,64.71,64.53,64.62,41700.0,62.0424,62.0711,61.8985,61.9848,41700.0
2015-01-26 15:30:00,64.61,64.91,64.58,64.9,114100.0,61.9752,62.263,61.9464,62.2534,114100.0
2015-01-27 09:30:00,64.24,64.91,64.24,64.35,19800.0,61.6203,62.263,61.6203,61.7258,19800.0
2015-01-27 10:00:00,64.45,64.6,64.3,64.43,25400.0,61.8217,61.9656,61.6779,61.8025,25400.0
2015-01-27 10:30:00,64.42,64.42,64.01,64.14,19500.0,61.793,61.793,61.3997,61.5244,19500.0
2015-01-27 11:00:00,64.17,64.31,64.03,64.14,43300.0,61.5532,61.6874,61.4189,61.5244,43300.0
2015-01-27 11:30:00,64.18,64.5,64.16,64.41,21500.0,61.5627,61.8697,61.5436,61.7834,21500.0
2015-01-27 12:00:00,64.39,64.7,64.39,64.67,28200.0,61.7642,62.0615,61.7642,62.0328,28200.0
2015-01-27 12:30:00,64.69,64.69,64.4,64.54,13800.0,62.0519,62.0519,61.7738,61.9081,13800.0
2015-01-27 13:00:00,64.57,64.81,64.54,64.77,23200.0,61.9368,62.1671,61.9081,62.1287,23200.0
2015-01-27 13:30:00,64.72,64.77,64.46,64.5,23800.0,62.0807,62.1287,61.8313,61.8697,23800.0
2015-01-27 14:00:00,64.51,64.81,64.49,64.75,23100.0,61.8793,62.1671,61.8601,62.1095,23100.0
2015-01-27 14:30:00,64.77,64.8,64.31,64.38,37200.0,62.1287,62.1575,61.6874,61.7546,37200.0
2015-01-27 15:00:00,64.38,64.49,64.29,64.3,21900.0,61.7546,61.8601,61.6683,61.6779,21900.0
2015-01-27 15:30:00,64.3,64.41,64.24,64.3,90500.0,61.6779,61.7834,61.6203,61.6779,90500.0
2015-01-28 09:30:00,64.38,64.78,64.33,64.37,26300.0,61.7546,62.1383,61.7066,61.745,26300.0
2015-01-28 10:00:00,64.37,64.41,64.12,64.12,44800.0,61.745,61.7834,61.5052,61.5052,44800.0
2015-01-28 10:30:00,64.1,64.18,63.74,63.76,13100.0,61.486,61.5627,61.1407,61.1599,13100.0
2015-01-28 11:00:00,63.82,64.04,63.79,63.99,14900.0,61.2174,61.4285,61.1886,61.3805,14900.0
2015-01-28 11:30:00,63.93,64.27,63.92,64.25,20800.0,61.3229,61.6491,61.3133,61.6299,20800.0
2015-01-28 12:00:00,64.26,64.49,64.25,64.48,15400.0,61.6395,61.8601,61.6299,61.8505,15400.0
2015-01-28 12:30:00,64.47,64.47,64.32,64.42,30700.0,61.8409,61.8409,61.697,61.793,30700.0
2015-01-28 13:00:00,64.41,64.55,64.39,64.52,25200.0,61.7834,61.9177,61.7642,61.8889,25200.0
2015-01-28 13:30:00,64.51,64.66,64.47,64.47,17000.0,61.8793,62.0232,61.8409,61.8409,17000.0
2015-01-28 14:00:00,64.5,64.65,64.31,64.36,20300.0,61.8697,62.0136,61.6874,61.7354,20300.0
2015-01-28 14:30:00,64.35,64.5,64.23,64.4,39100.0,61.7258,61.8697,61.6107,61.7738,39100.0
2015-01-28 15:00:00,64.41,64.53,64.0,64.11,15700.0,61.7834,61.8985,61.3901,61.4956,15700.0
2015-01-28 15:30:00,64.09,64.09,63.76,64.02,75100.0,61.4764,61.4764,61.1599,61.4093,75100.0
2015-01-29 09:30:00,64.08,64.53,63.66,64.13,21300.0,61.4668,61.8985,61.0639,61.5148,21300.0
2015-01-29 10:00:00,64.13,64.14,63.73,64.14,23000.0,61.5148,61.5244,61.1311,61.5244,23000.0
2015-01-29 10:30:00,64.14,64.14,63.75,63.92,19900.0,61.5244,61.5244,61.1503,61.3133,19900.0
2015-01-29 11:00:00,63.93,64.06,63.8,63.93,47500.0,61.3229,61.4476,61.1982,61.3229,47500.0
2015-01-29 11:30:00,63.96,64.12,63.92,63.96,22100.0,61.3517,61.5052,61.3133,61.3517,22100.0
2015-01-29 12:00:00,63.95,64.06,63.79,63.91,68900.0,61.3421,61.4476,61.1886,61.3038,68900.0
2015-01-29 12:30:00,63.89,64.01,63.78,64.0,45400.0,61.2846,61.3997,61.1791,61.3901,45400.0
2015-01-29 13:00:00,63.99,64.08,63.81,63.99,45500.0,61.3805,61.4668,61.2078,61.3805,45500.0
2015-01-29 13:30:00,63.98,64.1,63.96,64.01,118300.0,61.3709,61.486,61.3517,61.3997,118300.0
2015-01-29 14:00:00,64.05,64.1,63.99,64.03,68400.0,61.438,61.486,61.3805,61.4189,68400.0
2015-01-29 14:30:00,64.05,64.08,64.0,64.04,50800.0,61.438,61.4668,61.3901,61.4285,50800.0
2015-01-29 15:00:00,64.05,64.22,63.97,64.18,85400.0,61.438,61.6011,61.3613,61.5627,85400.0
2015-01-29 15:30:00,64.19,64.26,64.04,64.26,272000.0,61.5723,61.6395,61.4285,61.6395,272000.0
2015-01-30 09:30:00,64.06,64.32,63.62,64.06,36600.0,61.4476,61.697,61.0256,61.4476,36600.0
2015-01-30 10:00:00,64.01,64.14,63.89,64.08,35500.0,61.3997,61.5244,61.2846,61.4668,35500.0
2015-01-30 10:30:00,64.1,64.15,63.92,64.12,25000.0,61.486,61.534,61.3133,61.5052,25000.0
2015-01-30 11:00:00,64.15,64.34,64.15,64.33,64600.0,61.534,61.7162,61.534,61.7066,64600.0
2015-01-30 11:30:00,64.32,64.51,64.18,64.49,32000.0,61.697,61.8793,61.5627,61.8601,32000.0
2015-01-30 12:00:00,64.5,64.68,64.49,64.59,23200.0,61.8697,62.0424,61.8601,61.956,23200.0
2015-01-30 12:30:00,64.61,64.64,64.39,64.41,31700.0,61.9752,62.004,61.7642,61.7834,31700.0
2015-01-30 13:00:00,64.45,64.58,64.31,64.45,17200.0,61.8217,61.9464,61.6874,61.8217,17200.0
2015-01-30 13:30:00,64.45,64.72,64.43,64.65,42600.0,61.8217,62.0807,61.8025,62.0136,42600.0
2015-01-30 14:00:00,64.66,64.72,64.49,64.66,27600.0,62.0232,62.0807,61.8601,62.0232,27600.0
2015-01-30 14:30:00,64.64,64.69,64.23,64.26,54900.0,62.004,62.0519,61.6107,61.6395,54900.0
2015-01-30 15:00:00,64.29,64.47,64.12,64.36,71300.0,61.6683,61.8409,61.5052,61.7354,71300.0
2015-01-30 15:30:00,64.31,64.42,64.22,64.42,152700.0,61.6874,61.793,61.6011,61.793,152700.0
2015-02-02 09:30:00,64.41,64.88,64.05,64.06,42900.0,61.7834,62.2342,61.438,61.4476,42900.0
2015-02-02 10:00:00,64.03,64.2,63.79,64.04,45600.0,61.4189,61.5819,61.1886,61.4285,45600.0
2015-02-02 10:30:00,64.07,64.4,63.9,64.35,20700.0,61.4572,61.7738,61.2942,61.7258,20700.0
2015-02-02 11:00:00,64.38,64.7,64.3,64.63,16500.0,61.7546,62.0615,61.6779,61.9944,16500.0
2015-02-02 11:30:00,64.63,64.84,64.6,64.64,15400.0,61.9944,62.1958,61.9656,62.004,15400.0
2015-02-02 12:00:00,64.68,64.68,64.33,64.48,26700.0,62.0424,62.0424,61.7066,61.8505,26700.0
2015-02-02 12:30:00,64.48,64.52,64.11,64.23,30700.0,61.8505,61.8889,61.4956,61.6107,30700.0
2015-02-02 13:00:00,64.24,64.39,64.22,64.34,22800.0,61.6203,61.7642,61.6011,61.7162,22800.0
2015-02-02 13:30:00,64.35,64.41,64.05,64.07,23200.0,61.7258,61.7834,61.438,61.4572,23200.0
2015-02-02 14:00:00,64.07,64.46,64.07,64.45,34800.0,61.4572,61.8313,61.4572,61.8217,34800.0
2015-02-02 14:30:00,64.46,64.49,64.13,64.26,55200.0,61.8313,61.8601,61.5148,61.6395,55200.0
2015-02-02 15:00:00,64.26,64.59,64.24,64.5,33500.0,61.6395,61.956,61.6203,61.8697,33500.0
2015-02-02 15:30:00,64.53,64.88,64.45,64.86,155900.0,61.8985,62.2342,61.8217,62.215,155900.0
2015-02-03 09:30:00,64.93,65.63,64.93,65.63,41000.0,62.2822,62.9536,62.2822,62.9536,41000.0
2015-02-03 10:00:00,65.63,65.63,65.11,65.37,27400.0,62.9536,62.9536,62.4548,62.7042,27400.0
2015-02-03 10:30:00,65.4,65.42,65.12,65.12,20100.0,62.733,62.7522,62.4644,62.4644,20100.0
2015-02-03 11:00:00,65.11,65.5,65.11,65.26,21900.0,62.4548,62.8289,62.4548,62.5987,21900.0
2015-02-03 11:30:00,65.23,65.48,65.21,65.3,31900.0,62.5699,62.8097,62.5507,62.6371,31900.0
2015-02-03 12:00:00,65.3,65.49,65.22,65.47,46000.0,62.6371,62.8193,62.5603,62.8001,46000.0
2015-02-03 12:30:00,65.43,65.55,65.39,65.49,20600.0,62.7618,62.8769,62.7234,62.8193,20600.0
2015-02-03 13:00:00,65.48,65.56,65.45,65.45,13200.0,62.8097,62.8865,62.781,62.781,13200.0
2015-02-03 13:30:00,65.44,65.58,65.39,65.57,23100.0,62.7714,62.9057,62.7234,62.8961,23100.0
2015-02-03 14:00:00,65.58,65.63,65.42,65.46,14800.0,62.9057,62.9536,62.7522,62.7905,14800.0
2015-02-03 14:30:00,65.48,65.56,65.28,65.48,83200.0,62.8097,62.8865,62.6179,62.8097,83200.0
2015-02-03 15:00:00,65.47,65.68,65.46,65.64,31400.0,62.8001,63.0016,62.7905,62.9632,31400.0
2015-02-03 15:30:00,65.66,65.74,65.52,65.74,134300.0,62.9824,63.0591,62.8481,63.0591,134300.0
2015-02-04 09:30:00,65.64,65.9,65.38,65.82,23300.0,62.9632,63.2126,62.7138,63.1359,23300.0
2015-02-04 10:00:00,65.79,65.91,65.72,65.8,39500.0,63.1071,63.2222,63.0399,63.1167,39500.0
2015-02-04 10:30:00,65.79,65.97,65.77,65.92,34000.0,63.1071,63.2797,63.0879,63.2318,34000.0
2015-02-04 11:00:00,65.92,66.15,65.89,66.12,34900.0,63.2318,63.4524,63.203,63.4236,34900.0
2015-02-04 11:30:00,66.11,66.19,66.01,66.01,39100.0,63.414,63.4908,63.3181,63.3181,39100.0
2015-02-04 12:00:00,66.0,66.04,65.82,65.82,20600.0,63.3085,63.3469,63.1359,63.1359,20600.0
2015-02-04 12:30:00,65.84,65.87,65.73,65.8,16800.0,63.155,63.1838,63.0495,63.1167,16800.0
2015-02-04 13:00:00,65.78,65.92,65.77,65.88,22600.0,63.0975,63.2318,63.0879,63.1934,22600.0
2015-02-04 13:30:00,65.91,66.01,65.87,65.99,18800.0,63.2222,63.3181,63.1838,63.2989,18800.0
2015-02-04 14:00:00,65.98,66.08,65.89,66.05,52200.0,63.2893,63.3853,63.203,63.3565,52200.0
2015-02-04 14:30:00,66.05,66.09,65.85,65.9,42800.0,63.3565,63.3949,63.1646,63.2126,42800.0
2015-02-04 15:00:00,65.9,65.99,65.83,65.99,54900.0,63.2126,63.2989,63.1455,63.2989,54900.0
2015-02-04 15:30:00,66.0,66.03,65.54,65.74,86000.0,63.3085,63.3373,62.8673,63.0591,86000.0
2015-02-05 09:30:00,66.0,66.57,65.75,66.54,51300.0,63.3085,63.8553,63.0687,63.8265,51300.0
2015-02-05 10:00:00,66.53,66.77,66.36,66.77,76500.0,63.8169,64.0471,63.6538,64.0471,76500.0
2015-02-05 10:30:00,66.73,66.77,66.6,66.72,34500.0,64.0088,64.0471,63.8841,63.9992,34500.0
2015-02-05 11:00:00,66.69,66.69,66.55,66.6,79200.0,63.9704,63.9704,63.8361,63.8841,79200.0
2015-02-05 11:30:00,66.57,66.69,66.53,66.53,44900.0,63.8553,63.9704,63.8169,63.8169,44900.0
2015-02-05 12:00:00,66.54,66.58,66.45,66.45,38700.0,63.8265,63.8649,63.7402,63.7402,38700.0
2015-02-05 12:30:00,66.47,66.58,66.42,66.49,13200.0,63.7594,63.8649,63.7114,63.7785,13200.0
2015-02-05 13:00:00,66.49,66.74,66.49,66.61,24100.0,63.7785,64.0183,63.7785,63.8936,24100.0
2015-02-05 13:30:00,66.61,66.69,66.57,66.63,28400.0,63.8936,63.9704,63.8553,63.9128,28400.0
2015-02-05 14:00:00,66.64,66.85,66.58,66.71,62900.0,63.9224,64.1239,63.8649,63.9896,62900.0
2015-02-05 14:30:00,66.7,66.73,66.62,66.7,21800.0,63.98,64.0088,63.9032,63.98,21800.0
2015-02-05 15:00:00,66.7,66.78,66.63,66.76,21600.0,63.98,64.0567,63.9128,64.0375,21600.0
2015-02-05 15:30:00,66.76,66.87,66.72,66.78,57300.0,64.0375,64.143,63.9992,64.0567,57300.0
2015-02-06 09:30:00,66.89,67.0,66.44,66.5,34400.0,64.1622,64.2677,63.7306,63.7881,34400.0
2015-02-06 10:00:00,66.49,66.69,66.39,66.6,50000.0,63.7785,63.9704,63.6826,63.8841,50000.0
2015-02-06 10:30:00,66.57,66.68,66.56,66.63,29500.0,63.8553,63.9608,63.8457,63.9128,29500.0
2015-02-06 11:00:00,66.61,66.61,66.23,66.23,42400.0,63.8936,63.8936,63.5291,63.5291,42400.0
2015-02-06 11:30:00,66.21,66.29,66.2,66.22,29000.0,63.51,63.5867,63.5004,63.5196,29000.0
2015-02-06 12:00:00,66.22,66.27,66.18,66.18,20400.0,63.5196,63.5675,63.4812,63.4812,20400.0
2015-02-06 12:30:00,66.19,66.22,66.04,66.18,25300.0,63.4908,63.5196,63.3469,63.4812,25300.0
2015-02-06 13:00:00,66.16,66.17,65.94,65.99,33400.0,63.462,63.4716,63.251,63.2989,33400.0
2015-02-06 13:30:00,66.0,66.19,65.93,66.15,33000.0,63.3085,63.4908,63.2414,63.4524,33000.0
2015-02-06 14:00:00,66.15,66.28,66.09,66.24,29500.0,63.4524,63.5771,63.3949,63.5387,29500.0
2015-02-06 14:30:00,66.23,66.31,65.87,65.92,90000.0,63.5291,63.6059,63.1838,63.2318,90000.0
2015-02-06 15:00:00,65.9,65.92,65.69,65.7,44800.0,63.2126,63.2318,63.0112,63.0208,44800.0
2015-02-06 15:30:00,65.7,66.0,65.67,65.99,98800.0,63.0208,63.3085,62.992,63.2989,98800.0
2015-02-09 09:30:00,65.78,66.13,65.36,66.04,34200.0,63.0975,63.4332,62.6946,63.3469,34200.0
2015-02-09 10:00:00,66.04,66.16,65.84,65.91,16800.0,63.3469,63.462,63.155,63.2222,16800.0
2015-02-09 10:30:00,65.88,65.99,65.77,65.85,11600.0,63.1934,63.2989,63.0879,63.1646,11600.0
2015-02-09 11:00:00,65.85,66.05,65.85,66.0,20600.0,63.1646,63.3565,63.1646,63.3085,20600.0
2015-02-09 11:30:00,66.0,66.17,65.99,66.12,18300.0,63.3085,63.4716,63.2989,63.4236,18300.0
2015-02-09 12:00:00,66.12,66.24,66.07,66.21,19500.0,63.4236,63.5387,63.3757,63.51,19500.0
2015-02-09 12:30:00,66.18,66.27,66.16,66.18,23500.0,63.4812,63.5675,63.462,63.4812,23500.0
2015-02-09 13:00:00,66.18,66.3,66.18,66.28,20900.0,63.4812,63.5963,63.4812,63.5771,20900.0
2015-02-09 13:30:00,66.25,66.25,66.12,66.19,17700.0,63.5483,63.5483,63.4236,63.4908,17700.0
2015-02-09 14:00:00,66.18,66.24,66.03,66.24,19000.0,63.4812,63.5387,63.3373,63.5387,19000.0
2015-02-09 14:30:00,66.22,66.24,65.8,65.83,58500.0,63.5196,63.5387,63.1167,63.1455,58500.0
2015-02-09 15:00:00,65.8,66.03,65.79,66.03,25000.0,63.1167,63.3373,63.1071,63.3373,25000.0
2015-02-09 15:30:00,66.01,66.07,65.89,65.98,49200.0,63.3181,63.3757,63.203,63.2893,49200.0
2015-02-10 09:30:00,66.02,66.92,65.78,65.78,39400.0,63.3277,64.191,63.0975,63.0975,39400.0
2015-02-10 10:00:00,65.84,65.94,65.61,65.67,55400.0,63.155,63.251,62.9344,62.992,55400.0
2015-02-10 10:30:00,65.7,65.77,65.56,65.66,20900.0,63.0208,63.0879,62.8865,62.9824,20900.0
2015-02-10 11:00:00,65.7,65.78,65.62,65.77,19900.0,63.0208,63.0975,62.944,63.0879,19900.0
2015-02-10 11:30:00,65.76,65.84,65.71,65.83,14800.0,63.0783,63.155,63.0304,63.1455,14800.0
2015-02-10 12:00:00,65.83,65.98,65.8,65.86,15000.0,63.1455,63.2893,63.1167,63.1742,15000.0
2015-02-10 12:30:00,65.85,65.92,65.84,65.89,9700.0,63.1646,63.2318,63.155,63.203,9700.0
2015-02-10 13:00:00,65.89,65.92,65.78,65.9,10000.0,63.203,63.2318,63.0975,63.2126,10000.0
2015-02-10 13:30:00,65.92,66.05,65.89,65.93,19700.0,63.2318,63.3565,63.203,63.2414,19700.0
2015-02-10 14:00:00,65.9,66.04,65.86,66.0,22600.0,63.2126,63.3469,63.1742,63.3085,22600.0
2015-02-10 14:30:00,66.01,66.15,65.95,66.14,30600.0,63.3181,63.4524,63.2606,63.4428,30600.0
2015-02-10 15:00:00,66.14,66.16,66.02,66.16,29300.0,63.4428,63.462,63.3277,63.462,29300.0
2015-02-10 15:30:00,66.15,66.29,66.03,66.08,61300.0,63.4524,63.5867,63.3373,63.3853,61300.0
2015-02-11 09:30:00,66.07,66.54,65.55,66.44,16200.0,63.3757,63.8265,62.8769,63.7306,16200.0
2015-02-11 10:00:00,66.42,66.42,66.0,66.15,30200.0,63.7114,63.7114,63.3085,63.4524,30200.0
2015-02-11 10:30:00,66.16,66.29,66.04,66.15,14200.0,63.462,63.5867,63.3469,63.4524,14200.0
2015-02-11 11:00:00,66.18,66.25,66.1,66.23,19600.0,63.4812,63.5483,63.4044,63.5291,19600.0
2015-02-11 11:30:00,66.2,66.3,66.18,66.29,10800.0,63.5004,63.5963,63.4812,63.5867,10800.0
2015-02-11 12:00:00,66.31,66.42,66.23,66.4,9600.0,63.6059,63.7114,63.5291,63.6922,9600.0
2015-02-11 12:30:00,66.41,66.44,66.19,66.2,13400.0,63.7018,63.7306,63.4908,63.5004,13400.0
2015-02-11 13:00:00,66.19,66.21,66.03,66.16,11300.0,63.4908,63.51,63.3373,63.462,11300.0
2015-02-11 13:30:00,66.15,66.28,66.08,66.25,8300.0,63.4524,63.5771,63.3853,63.5483,8300.0
2015-02-11 14:00:00,66.23,66.4,66.22,66.36,19400.0,63.5291,63.6922,63.5196,63.6538,19400.0
2015-02-11 14:30:00,66.37,66.47,66.35,66.38,21700.0,63.6634,63.7594,63.6443,63.673,21700.0
2015-02-11 15:00:00,66.37,66.57,66.34,66.45,21900.0,63.6634,63.8553,63.6347,63.7402,21900.0
2015-02-11 15:30:00,66.45,66.51,66.35,66.46,44800.0,63.7402,63.7977,63.6443,63.7498,44800.0
2015-02-12 09:30:00,66.69,67.04,66.41,67.04,26800.0,63.9704,64.3061,63.7018,64.3061,26800.0
2015-02-12 10:00:00,67.05,67.32,67.0,67.06,26800.0,64.3157,64.5747,64.2677,64.3253,26800.0
2015-02-12 10:30:00,67.09,67.18,67.0,67.01,21500.0,64.3541,64.4404,64.2677,64.2773,21500.0
2015-02-12 11:00:00,67.01,67.24,67.0,67.2,26100.0,64.2773,64.498,64.2677,64.4596,26100.0
2015-02-12 11:30:00,67.2,67.41,67.15,67.35,27200.0,64.4596,64.661,64.4116,64.6035,27200.0
2015-02-12 12:00:00,67.33,67.47,67.33,67.47,26300.0,64.5843,64.7186,64.5843,64.7186,26300.0
2015-02-12 12:30:00,67.48,67.67,67.48,67.64,51500.0,64.7282,64.9104,64.7282,64.8816,51500.0
2015-02-12 13:00:00,67.63,67.68,67.43,67.54,35900.0,64.8721,64.92,64.6802,64.7857,35900.0
2015-02-12 13:30:00,67.53,67.58,67.48,67.56,16200.0,64.7761,64.8241,64.7282,64.8049,16200.0
2015-02-12 14:00:00,67.53,67.55,67.37,67.4,14600.0,64.7761,64.7953,64.6227,64.6514,14600.0
2015-02-12 14:30:00,67.4,67.45,67.3,67.33,33900.0,64.6514,64.6994,64.5555,64.5843,33900.0
2015-02-12 15:00:00,67.32,67.5,67.0,67.47,313800.0,64.5747,64.7474,64.2677,64.7186,313800.0
2015-02-12 15:30:00,67.44,67.46,67.35,67.44,142200.0,64.6898,64.709,64.6035,64.6898,142200.0
2015-02-13 09:30:00,67.75,67.94,67.44,67.76,62000.0,64.9872,65.1694,64.6898,64.9968,62000.0
2015-02-13 10:00:00,67.76,67.85,67.61,67.7,41000.0,64.9968,65.0831,64.8529,64.9392,41000.0
2015-02-13 10:30:00,67.75,67.76,67.58,67.65,15000.0,64.9872,64.9968,64.8241,64.8912,15000.0
2015-02-13 11:00:00,67.66,67.92,67.66,67.92,20900.0,64.9008,65.1502,64.9008,65.1502,20900.0
2015-02-13 11:30:00,67.93,68.06,67.92,67.98,34100.0,65.1598,65.2845,65.1502,65.2078,34100.0
2015-02-13 12:00:00,67.98,68.02,67.64,67.64,15500.0,65.2078,65.2461,64.8816,64.8816,15500.0
2015-02-13 12:30:00,67.66,67.77,67.59,67.64,16700.0,64.9008,65.0063,64.8337,64.8816,16700.0
2015-02-13 13:00:00,67.67,67.72,67.63,67.71,25800.0,64.9104,64.9584,64.8721,64.9488,25800.0
2015-02-13 13:30:00,67.73,67.8,67.59,67.77,16400.0,64.968,65.0351,64.8337,65.0063,16400.0
2015-02-13 14:00:00,67.77,67.82,67.69,67.73,13800.0,65.0063,65.0543,64.9296,64.968,13800.0
2015-02-13 14:30:00,67.73,67.76,67.66,67.71,26500.0,64.968,64.9968,64.9008,64.9488,26500.0
2015-02-13 15:00:00,67.7,67.93,67.6,67.88,35400.0,64.9392,65.1598,64.8433,65.1119,35400.0
2015-02-13 15:30:00,67.9,67.95,67.78,67.9,60700.0,65.131,65.179,65.0159,65.131,60700.0
2015-02-17 09:30:00,67.69,67.99,67.53,67.64,29200.0,64.9296,65.2174,64.7761,64.8816,29200.0
2015-02-17 10:00:00,67.66,67.78,67.46,67.67,31300.0,64.9008,65.0159,64.709,64.9104,31300.0
2015-02-17 10:30:00,67.66,67.77,67.48,67.56,18600.0,64.9008,65.0063,64.7282,64.8049,18600.0
2015-02-17 11:00:00,67.56,67.87,67.54,67.77,21100.0,64.8049,65.1023,64.7857,65.0063,21100.0
2015-02-17 11:30:00,67.77,67.91,67.72,67.91,15200.0,65.0063,65.1406,64.9584,65.1406,15200.0
2015-02-17 12:00:00,67.9,67.93,67.72,67.81,31700.0,65.131,65.1598,64.9584,65.0447,31700.0
2015-02-17 12:30:00,67.83,67.88,67.73,67.81,23500.0,65.0639,65.1119,64.968,65.0447,23500.0
2015-02-17 13:00:00,67.8,67.9,67.72,67.72,45200.0,65.0351,65.131,64.9584,64.9584,45200.0
2015-02-17 13:30:00,67.75,67.82,67.66,67.8,18500.0,64.9872,65.0543,64.9008,65.0351,18500.0
2015-02-17 14:00:00,67.81,67.81,67.69,67.74,17900.0,65.0447,65.0447,64.9296,64.9776,17900.0
2015-02-17 14:30:00,67.74,67.78,67.47,67.48,66200.0,64.9776,65.0159,64.7186,64.7282,66200.0
2015-02-17 15:00:00,67.49,67.56,67.36,67.49,47400.0,64.7378,64.8049,64.6131,64.7378,47400.0
2015-02-17 15:30:00,67.49,67.68,67.47,67.57,72900.0,64.7378,64.92,64.7186,64.8145,72900.0
2015-02-18 09:30:00,67.55,67.79,67.17,67.51,22200.0,64.7953,65.0255,64.4308,64.7569,22200.0
2015-02-18 10:00:00,67.45,67.55,67.38,67.47,14200.0,64.6994,64.7953,64.6322,64.7186,14200.0
2015-02-18 10:30:00,67.47,67.61,67.42,67.53,16500.0,64.7186,64.8529,64.6706,64.7761,16500.0
2015-02-18 11:00:00,67.51,67.57,67.4,67.51,20700.0,64.7569,64.8145,64.6514,64.7569,20700.0
2015-02-18 11:30:00,67.49,67.8,67.49,67.77,34900.0,64.7378,65.0351,64.7378,65.0063,34900.0
2015-02-18 12:00:00,67.75,67.78,67.59,67.61,13500.0,64.9872,65.0159,64.8337,64.8529,13500.0
2015-02-18 12:30:00,67.61,67.74,67.59,67.66,9800.0,64.8529,64.9776,64.8337,64.9008,9800.0
2015-02-18 13:00:00,67.7,67.77,67.67,67.75,19000.0,64.9392,65.0063,64.9104,64.9872,19000.0
2015-02-18 13:30:00,67.76,67.82,67.68,67.68,15900.0,64.9968,65.0543,64.92,64.92,15900.0
2015-02-18 14:00:00,67.71,67.81,67.58,67.58,20800.0,64.9488,65.0447,64.8241,64.8241,20800.0
2015-02-18 14:30:00,67.58,67.72,67.58,67.69,19100.0,64.8241,64.9584,64.8241,64.9296,19100.0
2015-02-18 15:00:00,67.71,67.78,67.66,67.7,51700.0,64.9488,65.0159,64.9008,64.9392,51700.0
2015-02-18 15:30:00,67.7,67.72,67.64,67.68,46500.0,64.9392,64.9584,64.8816,64.92,46500.0
2015-02-19 09:30:00,67.4,67.91,67.23,67.64,24400.0,64.6514,65.1406,64.4884,64.8816,24400.0
2015-02-19 10:00:00,67.45,67.82,67.45,67.76,22800.0,64.6994,65.0543,64.6994,64.9968,22800.0
2015-02-19 10:30:00,67.74,67.82,67.55,67.61,22200.0,64.9776,65.0543,64.7953,64.8529,22200.0
2015-02-19 11:00:00,67.63,67.81,67.59,67.78,25600.0,64.8721,65.0447,64.8337,65.0159,25600.0
2015-02-19 11:30:00,67.79,67.86,67.66,67.67,29700.0,65.0255,65.0927,64.9008,64.9104,29700.0
2015-02-19 12:00:00,67.68,67.75,67.6,67.71,24900.0,64.92,64.9872,64.8433,64.9488,24900.0
2015-02-19 12:30:00,67.69,67.69,67.58,67.62,12400.0,64.9296,64.9296,64.8241,64.8625,12400.0
2015-02-19 13:00:00,67.62,67.67,67.6,67.62,24900.0,64.8625,64.9104,64.8433,64.8625,24900.0
2015-02-19 13:30:00,67.63,67.79,67.63,67.78,28000.0,64.8721,65.0255,64.8721,65.0159,28000.0
2015-02-19 14:00:00,67.78,67.87,67.68,67.71,38600.0,65.0159,65.1023,64.92,64.9488,38600.0
2015-02-19 14:30:00,67.7,67.73,67.62,67.68,39000.0,64.9392,64.968,64.8625,64.92,39000.0
2015-02-19 15:00:00,67.68,67.72,67.64,67.66,41600.0,64.92,64.9584,64.8816,64.9008,41600.0
2015-02-19 15:30:00,67.66,67.72,67.51,67.52,105400.0,64.9008,64.9584,64.7569,64.7665,105400.0
2015-02-20 09:30:00,67.78,67.95,67.08,67.28,68100.0,65.0159,65.179,64.3445,64.5363,68100.0
2015-02-20 10:00:00,67.29,67.35,67.1,67.23,18600.0,64.5459,64.6035,64.3637,64.4884,18600.0
2015-02-20 10:30:00,67.22,67.57,67.2,67.55,16300.0,64.4788,64.8145,64.4596,64.7953,16300.0
2015-02-20 11:00:00,67.53,67.63,67.43,67.44,21300.0,64.7761,64.8721,64.6802,64.6898,21300.0
2015-02-20 11:30:00,67.47,67.65,67.45,67.61,17100.0,64.7186,64.8912,64.6994,64.8529,17100.0
2015-02-20 12:00:00,67.64,67.71,67.61,67.71,25700.0,64.8816,64.9488,64.8529,64.9488,25700.0
2015-02-20 12:30:00,67.69,67.76,67.59,67.75,22100.0,64.9296,64.9968,64.8337,64.9872,22100.0
2015-02-20 13:00:00,67.77,67.91,67.74,67.86,38100.0,65.0063,65.1406,64.9776,65.0927,38100.0
2015-02-20 13:30:00,67.85,67.91,67.8,67.91,25900.0,65.0831,65.1406,65.0351,65.1406,25900.0
2015-02-20 14:00:00,67.91,67.97,67.8,67.89,31800.0,65.1406,65.1982,65.0351,65.1215,31800.0
2015-02-20 14:30:00,67.89,67.91,67.8,67.86,56400.0,65.1215,65.1406,65.0351,65.0927,56400.0
2015-02-20 15:00:00,67.87,67.9,67.76,67.84,42800.0,65.1023,65.131,64.9968,65.0735,42800.0
2015-02-20 15:30:00,67.85,67.86,67.74,67.78,81400.0,65.0831,65.0927,64.9776,65.0159,81400.0
2015-02-23 09:30:00,67.89,68.02,67.46,67.53,114800.0,65.1215,65.2461,64.709,64.7761,114800.0
2015-02-23 10:00:00,67.53,67.61,67.36,67.42,74500.0,64.7761,64.8529,64.6131,64.6706,74500.0
2015-02-23 10:30:00,67.42,67.62,67.42,67.58,52700.0,64.6706,64.8625,64.6706,64.8241,52700.0
2015-02-23 11:00:00,67.56,67.6,67.42,67.48,72800.0,64.8049,64.8433,64.6706,64.7282,72800.0
2015-02-23 11:30:00,67.5,67.8,67.44,67.49,60900.0,64.7474,65.0351,64.6898,64.7378,60900.0
2015-02-23 12:00:00,67.54,67.74,67.52,67.55,20500.0,64.7857,64.9776,64.7665,64.7953,20500.0
2015-02-23 12:30:00,67.57,67.66,67.37,67.4,46700.0,64.8145,64.9008,64.6227,64.6514,46700.0
2015-02-23 13:00:00,67.4,67.62,67.39,67.58,42800.0,64.6514,64.8625,64.6418,64.8241,42800.0
2015-02-23 13:30:00,67.6,67.72,67.58,67.6,58300.0,64.8433,64.9584,64.8241,64.8433,58300.0
2015-02-23 14:00:00,67.6,67.71,67.57,67.71,81600.0,64.8433,64.9488,64.8145,64.9488,81600.0
2015-02-23 14:30:00,67.72,67.8,67.64,67.78,72500.0,64.9584,65.0351,64.8816,65.0159,72500.0
2015-02-23 15:00:00,67.8,67.87,67.74,67.77,103300.0,65.0351,65.1023,64.9776,65.0063,103300.0
2015-02-23 15:30:00,67.77,67.91,67.74,67.79,130500.0,65.0063,65.1406,64.9776,65.0255,130500.0
2015-02-24 09:30:00,67.74,68.05,67.43,67.69,56700.0,64.9776,65.2749,64.6802,64.9296,56700.0
2015-02-24 10:00:00,67.69,67.92,67.68,67.82,85000.0,64.9296,65.1502,64.92,65.0543,85000.0
2015-02-24 10:30:00,67.79,67.84,67.63,67.81,50700.0,65.0255,65.0735,64.8721,65.0447,50700.0
2015-02-24 11:00:00,67.82,67.87,67.7,67.72,41300.0,65.0543,65.1023,64.9392,64.9584,41300.0
2015-02-24 11:30:00,67.72,67.89,67.7,67.85,32700.0,64.9584,65.1215,64.9392,65.0831,32700.0
2015-02-24 12:00:00,67.83,67.9,67.7,67.85,15600.0,65.0639,65.131,64.9392,65.0831,15600.0
2015-02-24 12:30:00,67.85,67.89,67.74,67.88,15300.0,65.0831,65.1215,64.9776,65.1119,15300.0
2015-02-24 13:00:00,67.89,67.89,67.82,67.86,16800.0,65.1215,65.1215,65.0543,65.0927,16800.0
2015-02-24 13:30:00,67.88,67.94,67.84,67.93,19300.0,65.1119,65.1694,65.0735,65.1598,19300.0
2015-02-24 14:00:00,67.92,67.95,67.74,67.8,61100.0,65.1502,65.179,64.9776,65.0351,61100.0
2015-02-24 14:30:00,67.8,67.96,67.75,67.8,48600.0,65.0351,65.1886,64.9872,65.0351,48600.0
2015-02-24 15:00:00,67.81,67.86,67.73,67.81,118700.0,65.0447,65.0927,64.968,65.0447,118700.0
2015-02-24 15:30:00,67.8,67.98,67.79,67.88,200300.0,65.0351,65.2078,65.0255,65.1119,200300.0
2015-02-25 09:30:00,70.0,74.75,69.99,73.9,873100.0,67.1454,71.7017,67.1358,70.8864,873100.0
2015-02-25 10:00:00,73.86,74.09,73.29,74.0,417900.0,70.848,71.0686,70.3012,70.9823,417900.0
2015-02-25 10:30:00,74.0,74.0,72.96,73.15,432800.0,70.9823,70.9823,69.9847,70.1669,432800.0
2015-02-25 11:00:00,73.15,73.19,72.65,72.79,177300.0,70.1669,70.2053,69.6873,69.8216,177300.0
2015-02-25 11:30:00,72.79,73.04,72.75,72.86,182400.0,69.8216,70.0614,69.7833,69.8888,182400.0
2015-02-25 12:00:00,72.86,72.97,72.68,72.84,153800.0,69.8888,69.9943,69.7161,69.8696,153800.0
2015-02-25 12:30:00,72.84,72.97,72.69,72.69,116500.0,69.8696,69.9943,69.7257,69.7257,116500.0
2015-02-25 13:00:00,72.69,72.8,72.41,72.42,168400.0,69.7257,69.8312,69.4571,69.4667,168400.0
2015-02-25 13:30:00,72.42,72.7,72.36,72.69,131300.0,69.4667,69.7353,69.4092,69.7257,131300.0
2015-02-25 14:00:00,72.69,72.75,72.5,72.54,85900.0,69.7257,69.7833,69.5435,69.5818,85900.0
2015-02-25 14:30:00,72.54,72.77,72.14,72.45,224900.0,69.5818,69.8024,69.1981,69.4955,224900.0
2015-02-25 15:00:00,72.45,72.54,71.84,72.4,154500.0,69.4955,69.5818,68.9104,69.4475,154500.0
2015-02-25 15:30:00,72.39,72.75,72.0,72.15,468600.0,69.4379,69.7833,69.0638,69.2077,468600.0
2015-02-26 09:30:00,71.25,72.49,71.08,72.18,108100.0,68.3444,69.5339,68.1814,69.2365,108100.0
2015-02-26 10:00:00,72.19,72.67,72.16,72.28,86100.0,69.2461,69.7065,69.2173,69.3324,86100.0
2015-02-26 10:30:00,72.29,72.7,72.29,72.68,80800.0,69.342,69.7353,69.342,69.7161,80800.0
2015-02-26 11:00:00,72.68,72.75,72.63,72.64,41400.0,69.7161,69.7833,69.6682,69.6777,41400.0
2015-02-26 11:30:00,72.64,72.75,72.57,72.58,76200.0,69.6777,69.7833,69.6106,69.6202,76200.0
2015-02-26 12:00:00,72.58,72.64,72.39,72.55,86800.0,69.6202,69.6777,69.4379,69.5914,86800.0
2015-02-26 12:30:00,72.55,72.59,72.42,72.46,137700.0,69.5914,69.6298,69.4667,69.5051,137700.0
2015-02-26 13:00:00,72.46,72.54,72.43,72.48,104200.0,69.5051,69.5818,69.4763,69.5243,104200.0
2015-02-26 13:30:00,72.48,72.52,72.46,72.49,74500.0,69.5243,69.5626,69.5051,69.5339,74500.0
2015-02-26 14:00:00,72.49,72.54,72.42,72.43,109700.0,69.5339,69.5818,69.4667,69.4763,109700.0
2015-02-26 14:30:00,72.43,72.52,72.11,72.2,159000.0,69.4763,69.5626,69.1694,69.2557,159000.0
2015-02-26 15:00:00,72.2,72.5,72.04,72.5,110000.0,69.2557,69.5435,69.1022,69.5435,110000.0
2015-02-26 15:30:00,72.49,72.55,72.24,72.26,200500.0,69.5339,69.5914,69.2941,69.3132,200500.0
2015-02-27 09:30:00,72.64,72.88,71.99,72.05,62900.0,69.6777,69.908,69.0543,69.1118,62900.0
2015-02-27 10:00:00,72.13,72.39,72.1,72.21,54900.0,69.1885,69.4379,69.1598,69.2653,54900.0
2015-02-27 10:30:00,72.23,72.34,72.14,72.26,38500.0,69.2845,69.39,69.1981,69.3132,38500.0
2015-02-27 11:00:00,72.25,72.26,71.92,71.92,38300.0,69.3037,69.3132,68.9871,68.9871,38300.0
2015-02-27 11:30:00,71.94,72.15,71.94,72.03,52500.0,69.0063,69.2077,69.0063,69.0926,52500.0
2015-02-27 12:00:00,72.04,72.18,72.01,72.17,18000.0,69.1022,69.2365,69.0734,69.2269,18000.0
2015-02-27 12:30:00,72.18,72.2,72.14,72.19,20700.0,69.2365,69.2557,69.1981,69.2461,20700.0
2015-02-27 13:00:00,72.17,72.19,72.02,72.1,32800.0,69.2269,69.2461,69.083,69.1598,32800.0
2015-02-27 13:30:00,72.08,72.13,72.0,72.1,25100.0,69.1406,69.1885,69.0638,69.1598,25100.0
2015-02-27 14:00:00,72.1,72.2,72.07,72.09,34500.0,69.1598,69.2557,69.131,69.1502,34500.0
2015-02-27 14:30:00,72.08,72.08,71.91,71.96,53200.0,69.1406,69.1406,68.9775,69.0255,53200.0
2015-02-27 15:00:00,71.94,72.04,71.88,71.98,80600.0,69.0063,69.1022,68.9487,69.0447,80600.0
2015-02-27 15:30:00,71.98,71.99,71.74,71.81,120700.0,69.0447,69.0543,68.8144,68.8816,120700.0
2015-03-02 09:30:00,71.81,72.28,71.79,71.9,49600.0,68.8816,69.3324,68.8624,68.9679,49600.0
2015-03-02 10:00:00,71.98,72.21,71.94,72.12,34000.0,69.0447,69.2653,69.0063,69.179,34000.0
2015-03-02 10:30:00,72.13,72.13,71.81,71.81,37500.0,69.1885,69.1885,68.8816,68.8816,37500.0
2015-03-02 11:00:00,71.81,72.04,71.78,72.02,37900.0,68.8816,69.1022,68.8528,69.083,37900.0
2015-03-02 11:30:00,72.03,72.19,72.03,72.06,23600.0,69.0926,69.2461,69.0926,69.1214,23600.0
2015-03-02 12:00:00,72.07,72.07,71.76,71.87,17900.0,69.131,69.131,68.8336,68.9391,17900.0
2015-03-02 12:30:00,71.87,72.01,71.87,71.96,23200.0,68.9391,69.0734,68.9391,69.0255,23200.0
2015-03-02 13:00:00,71.95,71.95,71.65,71.73,49000.0,69.0159,69.0159,68.7281,68.8049,49000.0
2015-03-02 13:30:00,71.74,71.91,71.69,71.81,114400.0,68.8144,68.9775,68.7665,68.8816,114400.0
2015-03-02 14:00:00,71.79,71.86,71.75,71.76,29800.0,68.8624,68.9296,68.824,68.8336,29800.0
2015-03-02 14:30:00,71.74,71.77,71.55,71.68,99200.0,68.8144,68.8432,68.6322,68.7569,99200.0
2015-03-02 15:00:00,71.7,71.92,71.7,71.89,66500.0,68.7761,68.9871,68.7761,68.9583,66500.0
2015-03-02 15:30:00,71.89,71.98,71.78,71.87,218600.0,68.9583,69.0447,68.8528,68.9391,218600.0
2015-03-03 09:30:00,71.87,72.11,71.5,71.79,21500.0,68.9391,69.1694,68.5842,68.8624,21500.0
2015-03-03 10:00:00,71.8,71.84,71.56,71.77,28500.0,68.872,68.9104,68.6418,68.8432,28500.0
2015-03-03 10:30:00,71.77,71.9,71.66,71.67,29900.0,68.8432,68.9679,68.7377,68.7473,29900.0
2015-03-03 11:00:00,71.67,71.67,71.44,71.56,42700.0,68.7473,68.7473,68.5267,68.6418,42700.0
2015-03-03 11:30:00,71.54,71.58,71.49,71.52,19200.0,68.6226,68.661,68.5746,68.6034,19200.0
2015-03-03 12:00:00,71.54,71.57,71.34,71.39,17500.0,68.6226,68.6514,68.4308,68.4787,17500.0
2015-03-03 12:30:00,71.39,71.51,71.37,71.51,9300.0,68.4787,68.5938,68.4595,68.5938,9300.0
2015-03-03 13:00:00,71.5,71.55,71.44,71.51,22000.0,68.5842,68.6322,68.5267,68.5938,22000.0
2015-03-03 13:30:00,71.49,71.58,71.44,71.46,21400.0,68.5746,68.661,68.5267,68.5459,21400.0
2015-03-03 14:00:00,71.46,71.73,71.45,71.59,21700.0,68.5459,68.8049,68.5363,68.6706,21700.0
2015-03-03 14:30:00,71.59,71.6,71.44,71.47,35800.0,68.6706,68.6802,68.5267,68.5555,35800.0
2015-03-03 15:00:00,71.48,71.57,71.39,71.5,50600.0,68.5651,68.6514,68.4787,68.5842,50600.0
2015-03-03 15:30:00,71.52,71.64,71.41,71.6,96800.0,68.6034,68.7185,68.4979,68.6802,96800.0
2015-03-04 09:30:00,71.16,71.46,70.74,70.96,41000.0,68.2581,68.5459,67.8552,68.0663,41000.0
2015-03-04 10:00:00,70.96,71.05,70.68,70.73,44900.0,68.0663,68.1526,67.7977,67.8456,44900.0
2015-03-04 10:30:00,70.75,70.86,70.64,70.8,38500.0,67.8648,67.9703,67.7593,67.9128,38500.0
2015-03-04 11:00:00,70.82,70.89,70.77,70.8,34300.0,67.932,67.9991,67.884,67.9128,34300.0
2015-03-04 11:30:00,70.82,70.83,70.72,70.78,29200.0,67.932,67.9416,67.836,67.8936,29200.0
2015-03-04 12:00:00,70.78,70.92,70.76,70.83,17400.0,67.8936,68.0279,67.8744,67.9416,17400.0
2015-03-04 12:30:00,70.84,70.85,70.73,70.76,24100.0,67.9511,67.9607,67.8456,67.8744,24100.0
2015-03-04 13:00:00,70.76,70.83,70.75,70.8,27800.0,67.8744,67.9416,67.8648,67.9128,27800.0
2015-03-04 13:30:00,70.8,70.83,70.7,70.74,31900.0,67.9128,67.9416,67.8169,67.8552,31900.0
2015-03-04 14:00:00,70.76,70.81,70.75,70.8,28800.0,67.8744,67.9224,67.8648,67.9128,28800.0
2015-03-04 14:30:00,70.8,70.81,70.66,70.7,37900.0,67.9128,67.9224,67.7785,67.8169,37900.0
2015-03-04 15:00:00,70.69,70.72,70.56,70.6,54800.0,67.8073,67.836,67.6826,67.7209,54800.0
2015-03-04 15:30:00,70.6,70.73,70.5,70.69,138000.0,67.7209,67.8456,67.625,67.8073,138000.0
2015-03-05 09:30:00,71.09,71.2,70.53,70.66,322900.0,68.191,68.2965,67.6538,67.7785,322900.0
2015-03-05 10:00:00,70.67,70.97,70.6,70.94,29300.0,67.7881,68.0758,67.7209,68.0471,29300.0
2015-03-05 10:30:00,70.96,71.16,70.95,71.12,33800.0,68.0663,68.2581,68.0567,68.2197,33800.0
2015-03-05 11:00:00,71.11,71.17,70.88,70.96,26900.0,68.2101,68.2677,67.9895,68.0663,26900.0
2015-03-05 11:30:00,70.99,71.09,70.97,71.03,31300.0,68.095,68.191,68.0758,68.1334,31300.0
2015-03-05 12:00:00,71.03,71.06,70.82,70.84,16000.0,68.1334,68.1622,67.932,67.9511,16000.0
2015-03-05 12:30:00,70.78,70.87,70.66,70.68,16800.0,67.8936,67.9799,67.7785,67.7977,16800.0
2015-03-05 13:00:00,70.66,70.87,70.66,70.8,20700.0,67.7785,67.9799,67.7785,67.9128,20700.0
2015-03-05 13:30:00,70.81,70.92,70.79,70.86,26500.0,67.9224,68.0279,67.9032,67.9703,26500.0
2015-03-05 14:00:00,70.86,70.9,70.79,70.83,22800.0,67.9703,68.0087,67.9032,67.9416,22800.0
2015-03-05 14:30:00,70.86,71.03,70.82,70.94,23100.0,67.9703,68.1334,67.932,68.0471,23100.0
2015-03-05 15:00:00,70.96,71.02,70.9,71.0,29900.0,68.0663,68.1238,68.0087,68.1046,29900.0
2015-03-05 15:30:00,71.01,71.11,70.92,71.09,63700.0,68.1142,68.2101,68.0279,68.191,63700.0
2015-03-06 09:30:00,71.0,71.26,70.69,71.1,60300.0,68.1046,68.354,67.8073,68.2005,60300.0
2015-03-06 10:00:00,71.05,71.23,70.72,70.77,123300.0,68.1526,68.3252,67.836,67.884,123300.0
2015-03-06 10:30:00,70.79,70.9,70.6,70.66,28100.0,67.9032,68.0087,67.7209,67.7785,28100.0
2015-03-06 11:00:00,70.68,70.81,70.43,70.43,57000.0,67.7977,67.9224,67.5579,67.5579,57000.0
2015-03-06 11:30:00,70.42,70.42,70.15,70.39,26100.0,67.5483,67.5483,67.2893,67.5195,26100.0
2015-03-06 12:00:00,70.37,70.49,70.12,70.33,17700.0,67.5003,67.6154,67.2605,67.4619,17700.0
2015-03-06 12:30:00,70.3,70.47,70.23,70.39,20000.0,67.4332,67.5962,67.366,67.5195,20000.0
2015-03-06 13:00:00,70.39,70.47,70.32,70.41,18800.0,67.5195,67.5962,67.4524,67.5387,18800.0
2015-03-06 13:30:00,70.47,70.55,70.33,70.52,34400.0,67.5962,67.673,67.4619,67.6442,34400.0
2015-03-06 14:00:00,70.52,70.6,70.43,70.46,20100.0,67.6442,67.7209,67.5579,67.5866,20100.0
2015-03-06 14:30:00,70.48,70.53,70.4,70.4,31000.0,67.6058,67.6538,67.5291,67.5291,31000.0
2015-03-06 15:00:00,70.39,70.52,70.31,70.5,43700.0,67.5195,67.6442,67.4428,67.625,43700.0
2015-03-06 15:30:00,70.5,70.67,70.36,70.66,113700.0,67.625,67.7881,67.4907,67.7785,113700.0
2015-03-09 09:30:00,70.86,71.64,70.58,71.1,640600.0,67.9703,68.7185,67.7018,68.2005,640600.0
2015-03-09 10:00:00,71.1,71.1,70.55,70.58,34400.0,68.2005,68.2005,67.673,67.7018,34400.0
2015-03-09 10:30:00,70.57,70.78,70.55,70.73,32900.0,67.6922,67.8936,67.673,67.8456,32900.0
2015-03-09 11:00:00,70.71,70.83,70.68,70.73,34600.0,67.8265,67.9416,67.7977,67.8456,34600.0
2015-03-09 11:30:00,70.73,70.9,70.73,70.85,36200.0,67.8456,68.0087,67.8456,67.9607,36200.0
2015-03-09 12:00:00,70.86,70.91,70.84,70.89,25200.0,67.9703,68.0183,67.9511,67.9991,25200.0
2015-03-09 12:30:00,70.89,71.05,70.88,71.0,116400.0,67.9991,68.1526,67.9895,68.1046,116400.0
2015-03-09 13:00:00,71.03,71.06,70.93,71.06,270900.0,68.1334,68.1622,68.0375,68.1622,270900.0
2015-03-09 13:30:00,71.07,71.26,71.04,71.25,24300.0,68.1718,68.354,68.143,68.3444,24300.0
2015-03-09 14:00:00,71.26,71.38,71.24,71.36,115700.0,68.354,68.4691,68.3348,68.4499,115700.0
2015-03-09 14:30:00,71.36,71.54,71.31,71.43,56100.0,68.4499,68.6226,68.402,68.5171,56100.0
2015-03-09 15:00:00,71.45,71.46,71.32,71.34,73600.0,68.5363,68.5459,68.4116,68.4308,73600.0
2015-03-09 15:30:00,71.35,71.41,71.28,71.38,89900.0,68.4404,68.4979,68.3732,68.4691,89900.0
2015-03-10 09:30:00,70.95,71.8,68.99,69.18,601600.0,68.0567,68.872,66.1766,66.3588,601600.0
2015-03-10 10:00:00,69.2,69.8,68.61,69.44,141000.0,66.378,66.9536,65.8121,66.6082,141000.0
2015-03-10 10:30:00,69.45,70.04,69.36,69.79,100400.0,66.6178,67.1838,66.5315,66.944,100400.0
2015-03-10 11:00:00,69.8,69.92,69.54,69.58,86000.0,66.9536,67.0687,66.7042,66.7425,86000.0
2015-03-10 11:30:00,69.58,69.81,69.48,69.5,36700.0,66.7425,66.9632,66.6466,66.6658,36700.0
2015-03-10 12:00:00,69.51,69.56,69.33,69.45,28800.0,66.6754,66.7233,66.5027,66.6178,28800.0
2015-03-10 12:30:00,69.43,69.52,69.37,69.39,44000.0,66.5986,66.685,66.5411,66.5603,44000.0
2015-03-10 13:00:00,69.37,69.48,69.33,69.35,38500.0,66.5411,66.6466,66.5027,66.5219,38500.0
2015-03-10 13:30:00,69.35,69.36,69.16,69.17,54500.0,66.5219,66.5315,66.3397,66.3493,54500.0
2015-03-10 14:00:00,69.19,69.43,69.19,69.36,65500.0,66.3684,66.5986,66.3684,66.5315,65500.0
2015-03-10 14:30:00,69.36,69.47,69.31,69.38,64900.0,66.5315,66.637,66.4835,66.5507,64900.0
2015-03-10 15:00:00,69.37,69.39,69.0,69.01,85700.0,66.5411,66.5603,66.1862,66.1958,85700.0
2015-03-10 15:30:00,69.02,69.16,68.5,68.55,437000.0,66.2054,66.3397,65.7066,65.7545,437000.0
2015-03-11 09:30:00,69.23,71.48,69.04,69.77,150200.0,66.4068,68.5651,66.2246,66.9248,150200.0
2015-03-11 10:00:00,69.82,69.91,69.59,69.67,74900.0,66.9727,67.0591,66.7521,66.8289,74900.0
2015-03-11 10:30:00,69.69,69.78,69.59,69.67,147300.0,66.848,66.9344,66.7521,66.8289,147300.0
2015-03-11 11:00:00,69.68,69.84,69.53,69.64,75500.0,66.8385,66.9919,66.6946,66.8001,75500.0
2015-03-11 11:30:00,69.65,69.71,69.51,69.56,133800.0,66.8097,66.8672,66.6754,66.7233,133800.0
2015-03-11 12:00:00,69.59,69.82,69.58,69.82,36100.0,66.7521,66.9727,66.7425,66.9727,36100.0
2015-03-11 12:30:00,69.83,69.95,69.75,69.84,31100.0,66.9823,67.0974,66.9056,66.9919,31100.0
2015-03-11 13:00:00,69.85,69.93,69.68,69.78,56400.0,67.0015,67.0783,66.8385,66.9344,56400.0
2015-03-11 13:30:00,69.77,69.77,69.61,69.67,41800.0,66.9248,66.9248,66.7713,66.8289,41800.0
2015-03-11 14:00:00,69.67,69.81,69.64,69.77,38700.0,66.8289,66.9632,66.8001,66.9248,38700.0
2015-03-11 14:30:00,69.77,69.77,69.62,69.69,72100.0,66.9248,66.9248,66.7809,66.848,72100.0
2015-03-11 15:00:00,69.7,69.74,69.63,69.71,63100.0,66.8576,66.896,66.7905,66.8672,63100.0
2015-03-11 15:30:00,69.69,69.88,69.56,69.78,164800.0,66.848,67.0303,66.7233,66.9344,164800.0
2015-03-12 09:30:00,71.16,71.17,70.57,70.61,222200.0,68.2581,68.2677,67.6922,67.7305,222200.0
2015-03-12 10:00:00,70.63,70.67,70.31,70.5,136300.0,67.7497,67.7881,67.4428,67.625,136300.0
2015-03-12 10:30:00,70.51,70.62,70.48,70.61,59200.0,67.6346,67.7401,67.6058,67.7305,59200.0
2015-03-12 11:00:00,70.63,70.87,70.58,70.78,55200.0,67.7497,67.9799,67.7018,67.8936,55200.0
2015-03-12 11:30:00,70.78,70.83,70.68,70.71,106600.0,67.8936,67.9416,67.7977,67.8265,106600.0
2015-03-12 12:00:00,70.71,70.75,70.58,70.67,47200.0,67.8265,67.8648,67.7018,67.7881,47200.0
2015-03-12 12:30:00,70.68,70.76,70.59,70.75,97300.0,67.7977,67.8744,67.7113,67.8648,97300.0
2015-03-12 13:00:00,70.76,70.77,70.57,70.68,21200.0,67.8744,67.884,67.6922,67.7977,21200.0
2015-03-12 13:30:00,70.69,70.79,70.62,70.65,17400.0,67.8073,67.9032,67.7401,67.7689,17400.0
2015-03-12 14:00:00,70.67,71.08,70.65,71.03,180900.0,67.7881,68.1814,67.7689,68.1334,180900.0
2015-03-12 14:30:00,71.03,71.03,70.82,70.88,58200.0,68.1334,68.1334,67.932,67.9895,58200.0
2015-03-12 15:00:00,70.88,71.04,70.87,71.02,271300.0,67.9895,68.143,67.9799,68.1238,271300.0
2015-03-12 15:30:00,71.02,71.16,70.98,71.0,579400.0,68.1238,68.2581,68.0854,68.1046,579400.0
2015-03-13 09:30:00,70.98,71.18,70.69,70.73,58000.0,68.0854,68.2773,67.8073,67.8456,58000.0
2015-03-13 10:00:00,70.73,70.76,70.43,70.52,61400.0,67.8456,67.8744,67.5579,67.6442,61400.0
2015-03-13 10:30:00,70.51,70.73,70.49,70.63,52300.0,67.6346,67.8456,67.6154,67.7497,52300.0
2015-03-13 11:00:00,70.63,70.72,70.55,70.62,57000.0,67.7497,67.836,67.673,67.7401,57000.0
2015-03-13 11:30:00,70.6,70.79,70.52,70.76,40800.0,67.7209,67.9032,67.6442,67.8744,40800.0
2015-03-13 12:00:00,70.74,70.84,70.68,70.76,29200.0,67.8552,67.9511,67.7977,67.8744,29200.0
2015-03-13 12:30:00,70.75,71.0,70.75,70.96,19800.0,67.8648,68.1046,67.8648,68.0663,19800.0
2015-03-13 13:00:00,70.96,71.04,70.91,70.93,38500.0,68.0663,68.143,68.0183,68.0375,38500.0
2015-03-13 13:30:00,70.93,71.08,70.91,71.03,38200.0,68.0375,68.1814,68.0183,68.1334,38200.0
2015-03-13 14:00:00,71.04,71.05,70.94,71.05,37000.0,68.143,68.1526,68.0471,68.1526,37000.0
2015-03-13 14:30:00,71.08,71.11,70.97,71.09,39600.0,68.1814,68.2101,68.0758,68.191,39600.0
2015-03-13 15:00:00,71.07,71.18,71.02,71.18,45900.0,68.1718,68.2773,68.1238,68.2773,45900.0
2015-03-13 15:30:00,71.18,71.3,71.07,71.24,118300.0,68.2773,68.3924,68.1718,68.3348,118300.0
2015-03-16 09:30:00,71.56,71.87,71.32,71.5,21400.0,68.6418,68.9391,68.4116,68.5842,21400.0
2015-03-16 10:00:00,71.5,71.62,71.35,71.36,18500.0,68.5842,68.6993,68.4404,68.4499,18500.0
2015-03-16 10:30:00,71.37,71.65,71.31,71.5,53500.0,68.4595,68.7281,68.402,68.5842,53500.0
2015-03-16 11:00:00,71.5,71.7,71.49,71.63,36300.0,68.5842,68.7761,68.5746,68.7089,36300.0
2015-03-16 11:30:00,71.65,71.9,71.64,71.72,29000.0,68.7281,68.9679,68.7185,68.7953,29000.0
2015-03-16 12:00:00,71.7,71.74,71.45,71.56,16300.0,68.7761,68.8144,68.5363,68.6418,16300.0
2015-03-16 12:30:00,71.55,71.97,71.53,71.79,64100.0,68.6322,69.0351,68.613,68.8624,64100.0
2015-03-16 13:00:00,71.79,71.84,71.65,71.68,32500.0,68.8624,68.9104,68.7281,68.7569,32500.0
2015-03-16 13:30:00,71.66,71.77,71.62,71.71,18600.0,68.7377,68.8432,68.6993,68.7857,18600.0
2015-03-16 14:00:00,71.74,71.84,71.7,71.7,22900.0,68.8144,68.9104,68.7761,68.7761,22900.0
2015-03-16 14:30:00,71.71,71.8,71.62,71.73,33400.0,68.7857,68.872,68.6993,68.8049,33400.0
2015-03-16 15:00:00,71.74,71.78,71.61,71.68,30100.0,68.8144,68.8528,68.6897,68.7569,30100.0
2015-03-16 15:30:00,71.7,71.7,71.5,71.64,100900.0,68.7761,68.7761,68.5842,68.7185,100900.0
2015-03-17 09:30:00,71.49,71.73,71.25,71.26,30400.0,68.5746,68.8049,68.3444,68.354,30400.0
2015-03-17 10:00:00,71.26,71.64,71.21,71.42,37100.0,68.354,68.7185,68.3061,68.5075,37100.0
2015-03-17 10:30:00,71.42,71.53,71.35,71.37,22800.0,68.5075,68.613,68.4404,68.4595,22800.0
2015-03-17 11:00:00,71.36,71.46,71.25,71.4,21000.0,68.4499,68.5459,68.3444,68.4883,21000.0
2015-03-17 11:30:00,71.4,71.54,71.38,71.54,15600.0,68.4883,68.6226,68.4691,68.6226,15600.0
2015-03-17 12:00:00,71.55,71.64,71.47,71.61,15700.0,68.6322,68.7185,68.5555,68.6897,15700.0
2015-03-17 12:30:00,71.62,71.66,71.54,71.61,18000.0,68.6993,68.7377,68.6226,68.6897,18000.0
2015-03-17 13:00:00,71.62,71.62,71.46,71.49,21700.0,68.6993,68.6993,68.5459,68.5746,21700.0
2015-03-17 13:30:00,71.48,71.58,71.36,71.41,31600.0,68.5651,68.661,68.4499,68.4979,31600.0
2015-03-17 14:00:00,71.39,71.42,71.23,71.32,59700.0,68.4787,68.5075,68.3252,68.4116,59700.0
2015-03-17 14:30:00,71.32,71.44,71.26,71.44,52700.0,68.4116,68.5267,68.354,68.5267,52700.0
2015-03-17 15:00:00,71.45,71.69,71.41,71.63,63400.0,68.5363,68.7665,68.4979,68.7089,63400.0
2015-03-17 15:30:00,71.62,71.72,71.58,71.7,108300.0,68.6993,68.7953,68.661,68.7761,108300.0
2015-03-18 09:30:00,71.63,71.8,71.22,71.59,28500.0,68.7089,68.872,68.3157,68.6706,28500.0
2015-03-18 10:00:00,71.59,71.88,71.41,71.42,38400.0,68.6706,68.9487,68.4979,68.5075,38400.0
2015-03-18 10:30:00,71.43,71.53,71.35,71.39,40800.0,68.5171,68.613,68.4404,68.4787,40800.0
2015-03-18 11:00:00,71.36,71.41,71.19,71.21,26300.0,68.4499,68.4979,68.2869,68.3061,26300.0
2015-03-18 11:30:00,71.17,71.35,71.17,71.35,16500.0,68.2677,68.4404,68.2677,68.4404,16500.0
2015-03-18 12:00:00,71.34,71.5,71.32,71.43,17900.0,68.4308,68.5842,68.4116,68.5171,17900.0
2015-03-18 12:30:00,71.44,71.45,71.14,71.18,17400.0,68.5267,68.5363,68.2389,68.2773,17400.0
2015-03-18 13:00:00,71.17,71.31,71.14,71.3,27200.0,68.2677,68.402,68.2389,68.3924,27200.0
2015-03-18 13:30:00,71.29,71.29,71.03,71.18,25000.0,68.3828,68.3828,68.1334,68.2773,25000.0
2015-03-18 14:00:00,71.25,71.91,71.21,71.8,41100.0,68.3444,68.9775,68.3061,68.872,41100.0
2015-03-18 14:30:00,71.81,71.9,71.51,71.52,68900.0,68.8816,68.9679,68.5938,68.6034,68900.0
2015-03-18 15:00:00,71.55,71.91,71.5,71.77,70000.0,68.6322,68.9775,68.5842,68.8432,70000.0
2015-03-18 15:30:00,71.78,71.84,71.68,71.75,133400.0,68.8528,68.9104,68.7569,68.824,133400.0
2015-03-19 09:30:00,71.7,71.97,71.37,71.48,29600.0,68.7761,69.0351,68.4595,68.5651,29600.0
2015-03-19 10:00:00,71.42,71.76,71.42,71.57,21500.0,68.5075,68.8336,68.5075,68.6514,21500.0
2015-03-19 10:30:00,71.54,71.55,71.36,71.5,15800.0,68.6226,68.6322,68.4499,68.5842,15800.0
2015-03-19 11:00:00,71.49,71.52,71.38,71.38,15100.0,68.5746,68.6034,68.4691,68.4691,15100.0
2015-03-19 11:30:00,71.35,71.52,71.32,71.48,13800.0,68.4404,68.6034,68.4116,68.5651,13800.0
2015-03-19 12:00:00,71.47,71.53,71.43,71.48,16800.0,68.5555,68.613,68.5171,68.5651,16800.0
2015-03-19 12:30:00,71.48,71.52,71.33,71.42,19000.0,68.5651,68.6034,68.4212,68.5075,19000.0
2015-03-19 13:00:00,71.4,71.62,71.36,71.57,19400.0,68.4883,68.6993,68.4499,68.6514,19400.0
2015-03-19 13:30:00,71.54,71.56,71.45,71.48,19600.0,68.6226,68.6418,68.5363,68.5651,19600.0
2015-03-19 14:00:00,71.5,71.53,71.37,71.5,56100.0,68.5842,68.613,68.4595,68.5842,56100.0
2015-03-19 14:30:00,71.5,71.53,71.34,71.51,34200.0,68.5842,68.613,68.4308,68.5938,34200.0
2015-03-19 15:00:00,71.54,71.59,71.4,71.42,48900.0,68.6226,68.6706,68.4883,68.5075,48900.0
2015-03-19 15:30:00,71.42,71.59,71.4,71.55,94900.0,68.5075,68.6706,68.4883,68.6322,94900.0
2015-03-20 09:30:00,71.78,71.89,71.25,71.25,181700.0,68.8528,68.9583,68.3444,68.3444,181700.0
2015-03-20 10:00:00,71.31,71.5,71.25,71.47,48100.0,68.402,68.5842,68.3444,68.5555,48100.0
2015-03-20 10:30:00,71.48,71.68,71.44,71.66,20700.0,68.5651,68.7569,68.5267,68.7377,20700.0
2015-03-20 11:00:00,71.64,71.68,71.56,71.66,20000.0,68.7185,68.7569,68.6418,68.7377,20000.0
2015-03-20 11:30:00,71.67,71.7,71.58,71.61,18300.0,68.7473,68.7761,68.661,68.6897,18300.0
2015-03-20 12:00:00,71.6,71.66,71.56,71.63,22100.0,68.6802,68.7377,68.6418,68.7089,22100.0
2015-03-20 12:30:00,71.66,71.74,71.55,71.55,34200.0,68.7377,68.8144,68.6322,68.6322,34200.0
2015-03-20 13:00:00,71.57,71.6,71.52,71.54,28400.0,68.6514,68.6802,68.6034,68.6226,28400.0
2015-03-20 13:30:00,71.54,71.54,71.44,71.47,53000.0,68.6226,68.6226,68.5267,68.5555,53000.0
2015-03-20 14:00:00,71.47,71.61,71.47,71.56,24700.0,68.5555,68.6897,68.5555,68.6418,24700.0
2015-03-20 14:30:00,71.56,71.58,71.44,71.58,67500.0,68.6418,68.661,68.5267,68.661,67500.0
2015-03-20 15:00:00,71.59,71.6,71.39,71.42,31900.0,68.6706,68.6802,68.4787,68.5075,31900.0
2015-03-20 15:30:00,71.45,71.61,71.42,71.51,154700.0,68.5363,68.6897,68.5075,68.5938,154700.0
2015-03-23 09:30:00,71.5,71.65,71.32,71.45,42000.0,68.5842,68.7281,68.4116,68.5363,42000.0
2015-03-23 10:00:00,71.49,71.57,71.43,71.49,34200.0,68.5746,68.6514,68.5171,68.5746,34200.0
2015-03-23 10:30:00,71.47,71.58,71.44,71.46,50500.0,68.5555,68.661,68.5267,68.5459,50500.0
2015-03-23 11:00:00,71.46,71.48,71.32,71.37,44500.0,68.5459,68.5651,68.4116,68.4595,44500.0
2015-03-23 11:30:00,71.34,71.53,71.22,71.42,42400.0,68.4308,68.613,68.3157,68.5075,42400.0
2015-03-23 12:00:00,71.42,71.51,71.41,71.45,29800.0,68.5075,68.5938,68.4979,68.5363,29800.0
2015-03-23 12:30:00,71.45,71.5,71.29,71.4,29900.0,68.5363,68.5842,68.3828,68.4883,29900.0
2015-03-23 13:00:00,71.41,71.46,71.38,71.44,24200.0,68.4979,68.5459,68.4691,68.5267,24200.0
2015-03-23 13:30:00,71.43,71.46,71.34,71.4,54600.0,68.5171,68.5459,68.4308,68.4883,54600.0
2015-03-23 14:00:00,71.38,71.45,71.29,71.35,58000.0,68.4691,68.5363,68.3828,68.4404,58000.0
2015-03-23 14:30:00,71.34,71.34,71.0,71.0,119300.0,68.4308,68.4308,68.1046,68.1046,119300.0
2015-03-23 15:00:00,71.01,71.29,71.0,71.23,78200.0,68.1142,68.3828,68.1046,68.3252,78200.0
2015-03-23 15:30:00,71.25,71.31,71.06,71.1,184900.0,68.3444,68.402,68.1622,68.2005,184900.0
2015-03-24 09:30:00,71.2,71.31,70.77,70.94,155500.0,68.2965,68.402,67.884,68.0471,155500.0
2015-03-24 10:00:00,70.91,70.96,70.81,70.93,66700.0,68.0183,68.0663,67.9224,68.0375,66700.0
2015-03-24 10:30:00,70.96,70.99,70.83,70.92,51100.0,68.0663,68.095,67.9416,68.0279,51100.0
2015-03-24 11:00:00,70.9,71.2,70.8,71.13,139800.0,68.0087,68.2965,67.9128,68.2293,139800.0
2015-03-24 11:30:00,71.12,71.33,71.12,71.29,36100.0,68.2197,68.4212,68.2197,68.3828,36100.0
2015-03-24 12:00:00,71.29,71.32,70.93,70.95,22400.0,68.3828,68.4116,68.0375,68.0567,22400.0
2015-03-24 12:30:00,70.95,70.97,70.85,70.89,49900.0,68.0567,68.0758,67.9607,67.9991,49900.0
2015-03-24 13:00:00,70.87,71.07,70.87,70.93,26600.0,67.9799,68.1718,67.9799,68.0375,26600.0
2015-03-24 13:30:00,70.93,71.07,70.83,71.06,22100.0,68.0375,68.1718,67.9416,68.1622,22100.0
2015-03-24 14:00:00,71.05,71.05,70.85,70.9,47300.0,68.1526,68.1526,67.9607,68.0087,47300.0
2015-03-24 14:30:00,70.89,70.93,70.78,70.8,56300.0,67.9991,68.0375,67.8936,67.9128,56300.0
2015-03-24 15:00:00,70.81,70.95,70.61,70.63,105200.0,67.9224,68.0567,67.7305,67.7497,105200.0
2015-03-24 15:30:00,70.61,70.69,70.46,70.63,219800.0,67.7305,67.8073,67.5866,67.7497,219800.0
2015-03-25 09:30:00,71.03,71.08,70.5,70.68,63000.0,68.1334,68.1814,67.625,67.7977,63000.0
2015-03-25 10:00:00,70.67,70.83,70.5,70.53,58300.0,67.7881,67.9416,67.625,67.6538,58300.0
2015-03-25 10:30:00,70.51,70.63,70.47,70.57,35500.0,67.6346,67.7497,67.5962,67.6922,35500.0
2015-03-25 11:00:00,70.57,70.6,70.48,70.51,44600.0,67.6922,67.7209,67.6058,67.6346,44600.0
2015-03-25 11:30:00,70.53,70.54,70.07,70.07,145100.0,67.6538,67.6634,67.2126,67.2126,145100.0
2015-03-25 12:00:00,70.08,70.19,69.97,70.19,88800.0,67.2221,67.3277,67.1166,67.3277,88800.0
2015-03-25 12:30:00,70.18,70.25,70.06,70.1,37000.0,67.3181,67.3852,67.203,67.2413,37000.0
2015-03-25 13:00:00,70.12,70.16,70.0,70.02,56800.0,67.2605,67.2989,67.1454,67.1646,56800.0
2015-03-25 13:30:00,70.02,70.14,69.96,69.99,33400.0,67.1646,67.2797,67.107,67.1358,33400.0
2015-03-25 14:00:00,70.01,70.07,69.92,69.95,38400.0,67.155,67.2126,67.0687,67.0974,38400.0
2015-03-25 14:30:00,69.95,69.98,69.88,69.93,44800.0,67.0974,67.1262,67.0303,67.0783,44800.0
2015-03-25 15:00:00,69.95,69.97,69.86,69.91,51700.0,67.0974,67.1166,67.0111,67.0591,51700.0
2015-03-25 15:30:00,69.92,69.92,69.75,69.77,147400.0,67.0687,67.0687,66.9056,66.9248,147400.0
2015-03-26 09:30:00,69.82,70.16,69.54,69.94,148300.0,66.9727,67.2989,66.7042,67.0879,148300.0
2015-03-26 10:00:00,69.95,70.0,69.5,69.67,76600.0,67.0974,67.1454,66.6658,66.8289,76600.0
2015-03-26 10:30:00,69.66,70.01,69.59,70.01,64800.0,66.8193,67.155,66.7521,67.155,64800.0
2015-03-26 11:00:00,70.04,70.04,69.84,69.95,33500.0,67.1838,67.1838,66.9919,67.0974,33500.0
2015-03-26 11:30:00,69.93,70.28,69.92,70.26,29900.0,67.0783,67.414,67.0687,67.3948,29900.0
2015-03-26 12:00:00,70.27,70.29,70.11,70.16,34400.0,67.4044,67.4236,67.2509,67.2989,34400.0
2015-03-26 12:30:00,70.15,70.4,70.15,70.33,30900.0,67.2893,67.5291,67.2893,67.4619,30900.0
2015-03-26 13:00:00,70.32,70.32,70.15,70.27,30600.0,67.4524,67.4524,67.2893,67.4044,30600.0
2015-03-26 13:30:00,70.27,70.33,70.15,70.19,78400.0,67.4044,67.4619,67.2893,67.3277,78400.0
2015-03-26 14:00:00,70.19,70.21,70.04,70.06,75100.0,67.3277,67.3468,67.1838,67.203,75100.0
2015-03-26 14:30:00,70.06,70.14,70.01,70.09,38200.0,67.203,67.2797,67.155,67.2317,38200.0
2015-03-26 15:00:00,70.09,70.09,69.91,69.98,57500.0,67.2317,67.2317,67.0591,67.1262,57500.0
2015-03-26 15:30:00,69.98,69.98,69.81,69.84,114800.0,67.1262,67.1262,66.9632,66.9919,114800.0
2015-03-27 09:30:00,69.85,70.5,69.65,70.4,79200.0,67.0015,67.625,66.8097,67.5291,79200.0
2015-03-27 10:00:00,70.39,70.44,69.94,69.99,100600.0,67.5195,67.5675,67.0879,67.1358,100600.0
2015-03-27 10:30:00,69.98,70.29,69.92,70.29,77900.0,67.1262,67.4236,67.0687,67.4236,77900.0
2015-03-27 11:00:00,70.29,70.38,70.21,70.22,25300.0,67.4236,67.5099,67.3468,67.3564,25300.0
2015-03-27 11:30:00,70.22,70.39,70.21,70.27,19200.0,67.3564,67.5195,67.3468,67.4044,19200.0
2015-03-27 12:00:00,70.27,70.4,70.21,70.31,31000.0,67.4044,67.5291,67.3468,67.4428,31000.0
2015-03-27 12:30:00,70.31,70.46,70.21,70.46,35200.0,67.4428,67.5866,67.3468,67.5866,35200.0
2015-03-27 13:00:00,70.48,70.55,70.42,70.51,27800.0,67.6058,67.673,67.5483,67.6346,27800.0
2015-03-27 13:30:00,70.52,70.62,70.4,70.42,29900.0,67.6442,67.7401,67.5291,67.5483,29900.0
2015-03-27 14:00:00,70.42,70.6,70.4,70.58,38900.0,67.5483,67.7209,67.5291,67.7018,38900.0
2015-03-27 14:30:00,70.59,70.59,70.37,70.51,33800.0,67.7113,67.7113,67.5003,67.6346,33800.0
2015-03-27 15:00:00,70.51,70.7,70.49,70.64,32900.0,67.6346,67.8169,67.6154,67.7593,32900.0
2015-03-27 15:30:00,70.65,70.7,70.45,70.48,95100.0,67.7689,67.8169,67.5771,67.6058,95100.0
2015-03-30 09:30:00,70.36,71.26,70.36,71.09,52500.0,67.4907,68.354,67.4907,68.191,52500.0
2015-03-30 10:00:00,71.12,71.2,70.84,70.96,39400.0,68.2197,68.2965,67.9511,68.0663,39400.0
2015-03-30 10:30:00,70.97,71.11,70.9,71.07,59200.0,68.0758,68.2101,68.0087,68.1718,59200.0
2015-03-30 11:00:00,71.09,71.11,70.96,71.01,25100.0,68.191,68.2101,68.0663,68.1142,25100.0
2015-03-30 11:30:00,71.04,71.13,70.93,71.04,27500.0,68.143,68.2293,68.0375,68.143,27500.0
2015-03-30 12:00:00,71.02,71.29,71.0,71.27,30800.0,68.1238,68.3828,68.1046,68.3636,30800.0
2015-03-30 12:30:00,71.28,71.29,71.18,71.26,31900.0,68.3732,68.3828,68.2773,68.354,31900.0
2015-03-30 13:00:00,71.29,71.32,71.2,71.3,26200.0,68.3828,68.4116,68.2965,68.3924,26200.0
2015-03-30 13:30:00,71.3,71.3,71.12,71.2,29100.0,68.3924,68.3924,68.2197,68.2965,29100.0
2015-03-30 14:00:00,71.18,71.31,71.08,71.28,33200.0,68.2773,68.402,68.1814,68.3732,33200.0
2015-03-30 14:30:00,71.28,71.35,71.19,71.32,54400.0,68.3732,68.4404,68.2869,68.4116,54400.0
2015-03-30 15:00:00,71.33,71.38,71.22,71.23,45500.0,68.4212,68.4691,68.3157,68.3252,45500.0
2015-03-30 15:30:00,71.24,71.39,71.15,71.16,126800.0,68.3348,68.4787,68.2485,68.2581,126800.0
2015-03-31 09:30:00,71.04,71.36,70.75,71.18,31800.0,68.143,68.4499,67.8648,68.2773,31800.0
2015-03-31 10:00:00,71.18,71.39,71.16,71.32,32600.0,68.2773,68.4787,68.2581,68.4116,32600.0
2015-03-31 10:30:00,71.31,71.34,71.19,71.23,19700.0,68.402,68.4308,68.2869,68.3252,19700.0
2015-03-31 11:00:00,71.26,71.32,71.24,71.29,25000.0,68.354,68.4116,68.3348,68.3828,25000.0
2015-03-31 11:30:00,71.29,71.57,71.28,71.3,73500.0,68.3828,68.6514,68.3732,68.3924,73500.0
2015-03-31 12:00:00,71.27,71.39,71.18,71.37,18500.0,68.3636,68.4787,68.2773,68.4595,18500.0
2015-03-31 12:30:00,71.38,71.53,71.35,71.53,22600.0,68.4691,68.613,68.4404,68.613,22600.0
2015-03-31 13:00:00,71.54,71.66,71.46,71.6,20600.0,68.6226,68.7377,68.5459,68.6802,20600.0
2015-03-31 13:30:00,71.6,71.7,71.54,71.6,23600.0,68.6802,68.7761,68.6226,68.6802,23600.0
2015-03-31 14:00:00,71.6,71.68,71.59,71.61,22700.0,68.6802,68.7569,68.6706,68.6897,22700.0
2015-03-31 14:30:00,71.62,71.71,71.55,71.68,46100.0,68.6993,68.7857,68.6322,68.7569,46100.0
2015-03-31 15:00:00,71.68,71.73,71.47,71.57,100400.0,68.7569,68.8049,68.5555,68.6514,100400.0
2015-03-31 15:30:00,71.58,71.66,71.4,71.4,170900.0,68.661,68.7377,68.4883,68.4883,170900.0
2015-04-01 09:30:00,71.41,71.71,71.09,71.2,114500.0,68.4979,68.7857,68.191,68.2965,114500.0
2015-04-01 10:00:00,71.26,71.57,71.02,71.48,74900.0,68.354,68.6514,68.1238,68.5651,74900.0
2015-04-01 10:30:00,71.5,71.53,71.26,71.45,89700.0,68.5842,68.613,68.354,68.5363,89700.0
2015-04-01 11:00:00,71.43,71.56,71.32,71.35,85400.0,68.5171,68.6418,68.4116,68.4404,85400.0
2015-04-01 11:30:00,71.34,71.42,71.17,71.18,72300.0,68.4308,68.5075,68.2677,68.2773,72300.0
2015-04-01 12:00:00,71.19,71.53,71.19,71.49,95000.0,68.2869,68.613,68.2869,68.5746,95000.0
2015-04-01 12:30:00,71.46,71.6,71.43,71.48,50600.0,68.5459,68.6802,68.5171,68.5651,50600.0
2015-04-01 13:00:00,71.48,71.75,71.45,71.61,35600.0,68.5651,68.824,68.5363,68.6897,35600.0
2015-04-01 13:30:00,71.61,71.85,71.57,71.69,71300.0,68.6897,68.92,68.6514,68.7665,71300.0
2015-04-01 14:00:00,71.72,71.73,71.47,71.49,47800.0,68.7953,68.8049,68.5555,68.5746,47800.0
2015-04-01 14:30:00,71.49,71.55,71.33,71.43,53500.0,68.5746,68.6322,68.4212,68.5171,53500.0
2015-04-01 15:00:00,71.45,71.52,71.36,71.4,42500.0,68.5363,68.6034,68.4499,68.4883,42500.0
2015-04-01 15:30:00,71.4,71.54,71.35,71.51,149400.0,68.4883,68.6226,68.4404,68.5938,149400.0
2015-04-02 09:30:00,71.33,71.9,70.99,71.64,109400.0,68.4212,68.9679,68.095,68.7185,109400.0
2015-04-02 10:00:00,71.63,72.0,71.59,71.9,138800.0,68.7089,69.0638,68.6706,68.9679,138800.0
2015-04-02 10:30:00,71.88,72.07,71.87,72.05,53500.0,68.9487,69.131,68.9391,69.1118,53500.0
2015-04-02 11:00:00,72.04,72.18,72.0,72.04,31500.0,69.1022,69.2365,69.0638,69.1022,31500.0
2015-04-02 11:30:00,72.04,72.15,71.87,71.93,44200.0,69.1022,69.2077,68.9391,68.9967,44200.0
2015-04-02 12:00:00,71.91,71.94,71.75,71.8,31600.0,68.9775,69.0063,68.824,68.872,31600.0
2015-04-02 12:30:00,71.79,72.15,71.79,72.15,48400.0,68.8624,69.2077,68.8624,69.2077,48400.0
2015-04-02 13:00:00,72.15,72.39,72.13,72.34,37800.0,69.2077,69.4379,69.1885,69.39,37800.0
2015-04-02 13:30:00,72.34,72.42,72.24,72.42,32100.0,69.39,69.4667,69.2941,69.4667,32100.0
2015-04-02 14:00:00,72.43,72.5,72.32,72.34,36900.0,69.4763,69.5435,69.3708,69.39,36900.0
2015-04-02 14:30:00,72.34,72.35,72.22,72.27,27000.0,69.39,69.3996,69.2749,69.3228,27000.0
2015-04-02 15:00:00,72.26,72.28,72.16,72.23,39900.0,69.3132,69.3324,69.2173,69.2845,39900.0
2015-04-02 15:30:00,72.23,72.34,72.17,72.27,154300.0,69.2845,69.39,69.2269,69.3228,154300.0
2015-04-06 09:30:00,71.43,72.52,71.42,72.49,107900.0,68.5171,69.5626,68.5075,69.5339,107900.0
2015-04-06 10:00:00,72.49,72.52,72.21,72.48,161900.0,69.5339,69.5626,69.2653,69.5243,161900.0
2015-04-06 10:30:00,72.47,72.51,72.34,72.38,67500.0,69.5147,69.553,69.39,69.4283,67500.0
2015-04-06 11:00:00,72.38,72.62,72.35,72.61,58100.0,69.4283,69.6586,69.3996,69.649,58100.0
2015-04-06 11:30:00,72.58,72.82,72.57,72.64,92200.0,69.6202,69.8504,69.6106,69.6777,92200.0
2015-04-06 12:00:00,72.64,72.77,72.53,72.65,82900.0,69.6777,69.8024,69.5722,69.6873,82900.0
2015-04-06 12:30:00,72.66,72.67,72.4,72.47,56600.0,69.6969,69.7065,69.4475,69.5147,56600.0
2015-04-06 13:00:00,72.47,72.52,72.42,72.42,29700.0,69.5147,69.5626,69.4667,69.4667,29700.0
2015-04-06 13:30:00,72.44,72.49,72.34,72.36,25800.0,69.4859,69.5339,69.39,69.4092,25800.0
2015-04-06 14:00:00,72.35,72.42,72.26,72.4,26300.0,69.3996,69.4667,69.3132,69.4475,26300.0
2015-04-06 14:30:00,72.4,72.46,72.19,72.21,48200.0,69.4475,69.5051,69.2461,69.2653,48200.0
2015-04-06 15:00:00,72.22,72.29,72.1,72.14,53300.0,69.2749,69.342,69.1598,69.1981,53300.0
2015-04-06 15:30:00,72.15,72.23,72.01,72.06,117700.0,69.2077,69.2845,69.0734,69.1214,117700.0
2015-04-07 09:30:00,72.0,72.49,71.82,71.9,42300.0,69.0638,69.5339,68.8912,68.9679,42300.0
2015-04-07 10:00:00,71.94,72.14,71.85,72.07,30100.0,69.0063,69.1981,68.92,69.131,30100.0
2015-04-07 10:30:00,72.05,72.16,71.92,71.92,29700.0,69.1118,69.2173,68.9871,68.9871,29700.0
2015-04-07 11:00:00,71.91,71.94,71.78,71.92,43600.0,68.9775,69.0063,68.8528,68.9871,43600.0
2015-04-07 11:30:00,71.9,71.93,71.71,71.77,49400.0,68.9679,68.9967,68.7857,68.8432,49400.0
2015-04-07 12:00:00,71.76,71.81,71.6,71.68,36700.0,68.8336,68.8816,68.6802,68.7569,36700.0
2015-04-07 12:30:00,71.65,71.83,71.64,71.83,15800.0,68.7281,68.9008,68.7185,68.9008,15800.0
2015-04-07 13:00:00,71.82,71.93,71.77,71.93,25200.0,68.8912,68.9967,68.8432,68.9967,25200.0
2015-04-07 13:30:00,71.93,72.01,71.86,71.86,26400.0,68.9967,69.0734,68.9296,68.9296,26400.0
2015-04-07 14:00:00,71.85,72.02,71.85,71.99,30500.0,68.92,69.083,68.92,69.0543,30500.0
2015-04-07 14:30:00,72.0,72.01,71.9,71.93,36600.0,69.0638,69.0734,68.9679,68.9967,36600.0
2015-04-07 15:00:00,71.94,71.95,71.77,71.85,42300.0,69.0063,69.0159,68.8432,68.92,42300.0
2015-04-07 15:30:00,71.86,71.91,71.66,71.72,133400.0,68.9296,68.9775,68.7377,68.7953,133400.0
2015-04-08 09:30:00,72.0,72.63,71.71,72.31,96000.0,69.0638,69.6682,68.7857,69.3612,96000.0
2015-04-08 10:00:00,72.35,72.45,72.23,72.32,36300.0,69.3996,69.4955,69.2845,69.3708,36300.0
2015-04-08 10:30:00,72.28,72.31,72.06,72.26,32300.0,69.3324,69.3612,69.1214,69.3132,32300.0
2015-04-08 11:00:00,72.28,72.32,72.17,72.22,32700.0,69.3324,69.3708,69.2269,69.2749,32700.0
2015-04-08 11:30:00,72.22,72.26,72.12,72.25,23300.0,69.2749,69.3132,69.179,69.3037,23300.0
2015-04-08 12:00:00,72.23,72.26,72.12,72.12,15800.0,69.2845,69.3132,69.179,69.179,15800.0
2015-04-08 12:30:00,72.14,72.27,72.09,72.15,15500.0,69.1981,69.3228,69.1502,69.2077,15500.0
2015-04-08 13:00:00,72.18,72.33,72.12,72.32,27900.0,69.2365,69.3804,69.179,69.3708,27900.0
2015-04-08 13:30:00,72.33,72.38,72.18,72.38,29200.0,69.3804,69.4283,69.2365,69.4283,29200.0
2015-04-08 14:00:00,72.38,72.5,72.15,72.44,49000.0,69.4283,69.5435,69.2077,69.4859,49000.0
2015-04-08 14:30:00,72.46,72.49,72.22,72.23,46900.0,69.5051,69.5339,69.2749,69.2845,46900.0
2015-04-08 15:00:00,72.25,72.43,72.2,72.4,65700.0,69.3037,69.4763,69.2557,69.4475,65700.0
2015-04-08 15:30:00,72.38,72.43,72.26,72.4,109700.0,69.4283,69.4763,69.3132,69.4475,109700.0
2015-04-09 09:30:00,72.21,72.6,72.07,72.57,48100.0,69.2653,69.6394,69.131,69.6106,48100.0
2015-04-09 10:00:00,72.57,72.71,72.34,72.48,56800.0,69.6106,69.7449,69.39,69.5243,56800.0
2015-04-09 10:30:00,72.48,72.54,72.24,72.5,45600.0,69.5243,69.5818,69.2941,69.5435,45600.0
2015-04-09 11:00:00,72.51,72.51,72.2,72.42,28000.0,69.553,69.553,69.2557,69.4667,28000.0
2015-04-09 11:30:00,72.41,72.57,72.38,72.44,21800.0,69.4571,69.6106,69.4283,69.4859,21800.0
2015-04-09 12:00:00,72.45,72.45,72.26,72.43,24800.0,69.4955,69.4955,69.3132,69.4763,24800.0
2015-04-09 12:30:00,72.44,72.6,72.42,72.58,28100.0,69.4859,69.6394,69.4667,69.6202,28100.0
2015-04-09 13:00:00,72.59,72.6,72.42,72.49,21400.0,69.6298,69.6394,69.4667,69.5339,21400.0
2015-04-09 13:30:00,72.48,72.48,72.32,72.41,32800.0,69.5243,69.5243,69.3708,69.4571,32800.0
2015-04-09 14:00:00,72.41,72.47,72.34,72.43,34600.0,69.4571,69.5147,69.39,69.4763,34600.0
2015-04-09 14:30:00,72.42,72.45,72.34,72.41,27300.0,69.4667,69.4955,69.39,69.4571,27300.0
2015-04-09 15:00:00,72.41,72.75,72.4,72.74,59500.0,69.4571,69.7833,69.4475,69.7737,59500.0
2015-04-09 15:30:00,72.74,72.88,72.6,72.87,157900.0,69.7737,69.908,69.6394,69.8984,157900.0
2015-04-10 09:30:00,73.0,73.23,72.63,72.63,31800.0,70.0231,70.2437,69.6682,69.6682,31800.0
2015-04-10 10:00:00,72.63,72.88,72.6,72.81,32800.0,69.6682,69.908,69.6394,69.8408,32800.0
2015-04-10 10:30:00,72.85,72.86,72.6,72.63,24900.0,69.8792,69.8888,69.6394,69.6682,24900.0
2015-04-10 11:00:00,72.63,72.75,72.6,72.75,24200.0,69.6682,69.7833,69.6394,69.7833,24200.0
2015-04-10 11:30:00,72.77,72.95,72.73,72.83,38700.0,69.8024,69.9751,69.7641,69.86,38700.0
2015-04-10 12:00:00,72.83,72.96,72.81,72.95,20600.0,69.86,69.9847,69.8408,69.9751,20600.0
2015-04-10 12:30:00,72.94,72.97,72.85,72.87,72000.0,69.9655,69.9943,69.8792,69.8984,72000.0
2015-04-10 13:00:00,72.87,72.96,72.83,72.89,22200.0,69.8984,69.9847,69.86,69.9176,22200.0
2015-04-10 13:30:00,72.89,72.91,72.85,72.88,23100.0,69.9176,69.9367,69.8792,69.908,23100.0
2015-04-10 14:00:00,72.87,72.91,72.82,72.85,21300.0,69.8984,69.9367,69.8504,69.8792,21300.0
2015-04-10 14:30:00,72.84,72.97,72.82,72.95,27500.0,69.8696,69.9943,69.8504,69.9751,27500.0
2015-04-10 15:00:00,72.96,72.99,72.85,72.9,76900.0,69.9847,70.0135,69.8792,69.9271,76900.0
2015-04-10 15:30:00,72.91,72.93,72.83,72.9,125400.0,69.9367,69.9559,69.86,69.9271,125400.0
2015-04-13 09:30:00,72.8,73.14,72.61,73.14,27600.0,69.8312,70.1574,69.649,70.1574,27600.0
2015-04-13 10:00:00,73.14,73.21,73.04,73.09,49500.0,70.1574,70.2245,70.0614,70.1094,49500.0
2015-04-13 10:30:00,73.08,73.14,73.0,73.09,52200.0,70.0998,70.1574,70.0231,70.1094,52200.0
2015-04-13 11:00:00,73.08,73.12,73.02,73.02,31500.0,70.0998,70.1382,70.0422,70.0422,31500.0
2015-04-13 11:30:00,73.02,73.09,72.99,73.02,38000.0,70.0422,70.1094,70.0135,70.0422,38000.0
2015-04-13 12:00:00,73.03,73.07,72.96,72.96,33200.0,70.0518,70.0902,69.9847,69.9847,33200.0
2015-04-13 12:30:00,72.95,72.96,72.87,72.95,15400.0,69.9751,69.9847,69.8984,69.9751,15400.0
2015-04-13 13:00:00,72.95,72.99,72.88,72.95,28000.0,69.9751,70.0135,69.908,69.9751,28000.0
2015-04-13 13:30:00,72.92,72.93,72.83,72.83,24300.0,69.9463,69.9559,69.86,69.86,24300.0
2015-04-13 14:00:00,72.86,72.88,72.7,72.73,26900.0,69.8888,69.908,69.7353,69.7641,26900.0
2015-04-13 14:30:00,72.73,72.85,72.66,72.69,22000.0,69.7641,69.8792,69.6969,69.7257,22000.0
2015-04-13 15:00:00,72.73,72.75,72.53,72.53,25200.0,69.7641,69.7833,69.5722,69.5722,25200.0
2015-04-13 15:30:00,72.56,72.61,72.43,72.55,67600.0,69.601,69.649,69.4763,69.5914,67600.0
2015-04-14 09:30:00,72.36,72.67,72.22,72.28,36400.0,69.4092,69.7065,69.2749,69.3324,36400.0
2015-04-14 10:00:00,72.31,72.45,72.08,72.42,33600.0,69.3612,69.4955,69.1406,69.4667,33600.0
2015-04-14 10:30:00,72.45,72.65,72.24,72.55,28500.0,69.4955,69.6873,69.2941,69.5914,28500.0
2015-04-14 11:00:00,72.51,72.91,72.51,72.78,53200.0,69.553,69.9367,69.553,69.812,53200.0
2015-04-14 11:30:00,72.77,72.79,72.65,72.72,36300.0,69.8024,69.8216,69.6873,69.7545,36300.0
2015-04-14 12:00:00,72.73,72.78,72.52,72.58,63800.0,69.7641,69.812,69.5626,69.6202,63800.0
2015-04-14 12:30:00,72.59,72.7,72.53,72.55,59400.0,69.6298,69.7353,69.5722,69.5914,59400.0
2015-04-14 13:00:00,72.55,72.63,72.47,72.58,37300.0,69.5914,69.6682,69.5147,69.6202,37300.0
2015-04-14 13:30:00,72.57,72.59,72.5,72.54,26500.0,69.6106,69.6298,69.5435,69.5818,26500.0
2015-04-14 14:00:00,72.54,72.6,72.52,72.57,41400.0,69.5818,69.6394,69.5626,69.6106,41400.0
2015-04-14 14:30:00,72.57,72.61,72.51,72.59,48100.0,69.6106,69.649,69.553,69.6298,48100.0
2015-04-14 15:00:00,72.6,72.68,72.57,72.61,54500.0,69.6394,69.7161,69.6106,69.649,54500.0
2015-04-14 15:30:00,72.62,72.79,72.61,72.74,114400.0,69.6586,69.8216,69.649,69.7737,114400.0
2015-04-15 09:30:00,72.69,73.0,72.47,72.76,30800.0,69.7257,70.0231,69.5147,69.7929,30800.0
2015-04-15 10:00:00,72.76,72.81,72.7,72.8,54700.0,69.7929,69.8408,69.7353,69.8312,54700.0
2015-04-15 10:30:00,72.82,72.86,72.73,72.73,28000.0,69.8504,69.8888,69.7641,69.7641,28000.0
2015-04-15 11:00:00,72.74,72.77,72.67,72.73,19600.0,69.7737,69.8024,69.7065,69.7641,19600.0
2015-04-15 11:30:00,72.75,72.78,72.61,72.67,29000.0,69.7833,69.812,69.649,69.7065,29000.0
2015-04-15 12:00:00,72.69,72.74,72.66,72.69,24400.0,69.7257,69.7737,69.6969,69.7257,24400.0
2015-04-15 12:30:00,72.69,72.74,72.6,72.62,74800.0,69.7257,69.7737,69.6394,69.6586,74800.0
2015-04-15 13:00:00,72.62,72.78,72.62,72.74,26300.0,69.6586,69.812,69.6586,69.7737,26300.0
2015-04-15 13:30:00,72.75,72.79,72.62,72.63,24100.0,69.7833,69.8216,69.6586,69.6682,24100.0
2015-04-15 14:00:00,72.62,72.75,72.6,72.63,21100.0,69.6586,69.7833,69.6394,69.6682,21100.0
2015-04-15 14:30:00,72.64,72.7,72.59,72.66,22900.0,69.6777,69.7353,69.6298,69.6969,22900.0
2015-04-15 15:00:00,72.63,72.72,72.62,72.7,40200.0,69.6682,69.7545,69.6586,69.7353,40200.0
2015-04-15 15:30:00,72.72,72.72,72.56,72.64,69300.0,69.7545,69.7545,69.601,69.6777,69300.0
2015-04-16 09:30:00,72.46,72.78,72.0,72.52,34400.0,69.5051,69.812,69.0638,69.5626,34400.0
2015-04-16 10:00:00,72.53,72.66,72.44,72.64,27900.0,69.5722,69.6969,69.4859,69.6777,27900.0
2015-04-16 10:30:00,72.63,72.63,72.51,72.53,34500.0,69.6682,69.6682,69.553,69.5722,34500.0
2015-04-16 11:00:00,72.52,72.63,72.5,72.62,20400.0,69.5626,69.6682,69.5435,69.6586,20400.0
2015-04-16 11:30:00,72.62,72.62,72.43,72.55,15600.0,69.6586,69.6586,69.4763,69.5914,15600.0
2015-04-16 12:00:00,72.56,72.66,72.56,72.66,28400.0,69.601,69.6969,69.601,69.6969,28400.0
2015-04-16 12:30:00,72.67,72.67,72.55,72.59,13700.0,69.7065,69.7065,69.5914,69.6298,13700.0
2015-04-16 13:00:00,72.59,72.67,72.55,72.62,15200.0,69.6298,69.7065,69.5914,69.6586,15200.0
2015-04-16 13:30:00,72.61,72.76,72.6,72.74,16600.0,69.649,69.7929,69.6394,69.7737,16600.0
2015-04-16 14:00:00,72.75,72.75,72.62,72.73,22800.0,69.7833,69.7833,69.6586,69.7641,22800.0
2015-04-16 14:30:00,72.73,72.75,72.65,72.65,38300.0,69.7641,69.7833,69.6873,69.6873,38300.0
2015-04-16 15:00:00,72.66,72.74,72.64,72.68,31600.0,69.6969,69.7737,69.6777,69.7161,31600.0
2015-04-16 15:30:00,72.68,72.74,72.63,72.69,91900.0,69.7161,69.7737,69.6682,69.7257,91900.0
2015-04-17 09:30:00,71.86,72.61,71.57,71.64,82600.0,68.9296,69.649,68.6514,68.7185,82600.0
2015-04-17 10:00:00,71.69,71.87,71.57,71.71,35900.0,68.7665,68.9391,68.6514,68.7857,35900.0
2015-04-17 10:30:00,71.75,71.92,71.68,71.7,29300.0,68.824,68.9871,68.7569,68.7761,29300.0
2015-04-17 11:00:00,71.71,71.75,71.59,71.72,21400.0,68.7857,68.824,68.6706,68.7953,21400.0
2015-04-17 11:30:00,71.72,71.82,71.65,71.71,27300.0,68.7953,68.8912,68.7281,68.7857,27300.0
2015-04-17 12:00:00,71.72,71.8,71.63,71.64,91400.0,68.7953,68.872,68.7089,68.7185,91400.0
2015-04-17 12:30:00,71.66,71.69,71.59,71.66,16600.0,68.7377,68.7665,68.6706,68.7377,16600.0
2015-04-17 13:00:00,71.67,71.91,71.66,71.84,14800.0,68.7473,68.9775,68.7377,68.9104,14800.0
2015-04-17 13:30:00,71.84,71.87,71.63,71.69,18000.0,68.9104,68.9391,68.7089,68.7665,18000.0
2015-04-17 14:00:00,71.71,71.71,71.51,71.54,22200.0,68.7857,68.7857,68.5938,68.6226,22200.0
2015-04-17 14:30:00,71.54,71.62,71.47,71.53,23200.0,68.6226,68.6993,68.5555,68.613,23200.0
2015-04-17 15:00:00,71.55,71.65,71.43,71.65,37400.0,68.6322,68.7281,68.5171,68.7281,37400.0
2015-04-17 15:30:00,71.65,71.92,71.65,71.86,74600.0,68.7281,68.9871,68.7281,68.9296,74600.0
2015-04-20 09:30:00,72.18,72.54,71.91,72.32,33400.0,69.2365,69.5818,68.9775,69.3708,33400.0
2015-04-20 10:00:00,72.47,72.61,72.31,72.54,24100.0,69.5147,69.649,69.3612,69.5818,24100.0
2015-04-20 10:30:00,72.56,72.77,72.48,72.65,22100.0,69.601,69.8024,69.5243,69.6873,22100.0
2015-04-20 11:00:00,72.66,72.77,72.53,72.54,19900.0,69.6969,69.8024,69.5722,69.5818,19900.0
2015-04-20 11:30:00,72.58,72.71,72.52,72.63,19000.0,69.6202,69.7449,69.5626,69.6682,19000.0
2015-04-20 12:00:00,72.63,72.63,72.53,72.54,14200.0,69.6682,69.6682,69.5722,69.5818,14200.0
2015-04-20 12:30:00,72.55,72.69,72.54,72.59,14500.0,69.5914,69.7257,69.5818,69.6298,14500.0
2015-04-20 13:00:00,72.57,72.63,72.37,72.39,19000.0,69.6106,69.6682,69.4188,69.4379,19000.0
2015-04-20 13:30:00,72.4,72.41,72.29,72.4,31200.0,69.4475,69.4571,69.342,69.4475,31200.0
2015-04-20 14:00:00,72.39,72.49,72.36,72.41,40200.0,69.4379,69.5339,69.4092,69.4571,40200.0
2015-04-20 14:30:00,72.4,72.4,72.25,72.28,41400.0,69.4475,69.4475,69.3037,69.3324,41400.0
2015-04-20 15:00:00,72.29,72.42,72.29,72.35,29100.0,69.342,69.4667,69.342,69.3996,29100.0
2015-04-20 15:30:00,72.36,72.48,72.34,72.39,168500.0,69.4092,69.5243,69.39,69.4379,168500.0
2015-04-21 09:30:00,72.6,72.96,72.43,72.66,23800.0,69.6394,69.9847,69.4763,69.6969,23800.0
2015-04-21 10:00:00,72.63,72.86,72.63,72.63,46400.0,69.6682,69.8888,69.6682,69.6682,46400.0
2015-04-21 10:30:00,72.57,72.72,72.53,72.61,19800.0,69.6106,69.7545,69.5722,69.649,19800.0
2015-04-21 11:00:00,72.62,72.75,72.55,72.57,17200.0,69.6586,69.7833,69.5914,69.6106,17200.0
2015-04-21 11:30:00,72.57,72.65,72.52,72.59,11900.0,69.6106,69.6873,69.5626,69.6298,11900.0
2015-04-21 12:00:00,72.62,72.68,72.58,72.59,22400.0,69.6586,69.7161,69.6202,69.6298,22400.0
2015-04-21 12:30:00,72.6,72.68,72.54,72.68,14700.0,69.6394,69.7161,69.5818,69.7161,14700.0
2015-04-21 13:00:00,72.68,72.8,72.6,72.76,35100.0,69.7161,69.8312,69.6394,69.7929,35100.0
2015-04-21 13:30:00,72.76,72.76,72.66,72.73,23300.0,69.7929,69.7929,69.6969,69.7641,23300.0
2015-04-21 14:00:00,72.71,72.79,72.67,72.71,22900.0,69.7449,69.8216,69.7065,69.7449,22900.0
2015-04-21 14:30:00,72.72,72.77,72.68,72.73,23200.0,69.7545,69.8024,69.7161,69.7641,23200.0
2015-04-21 15:00:00,72.75,72.77,72.68,72.7,30900.0,69.7833,69.8024,69.7161,69.7353,30900.0
2015-04-21 15:30:00,72.7,72.74,72.59,72.61,55200.0,69.7353,69.7737,69.6298,69.649,55200.0
2015-04-22 09:30:00,72.38,72.64,72.15,72.36,43800.0,69.4283,69.6777,69.2077,69.4092,43800.0
2015-04-22 10:00:00,72.32,72.38,72.09,72.31,38000.0,69.3708,69.4283,69.1502,69.3612,38000.0
2015-04-22 10:30:00,72.33,72.42,72.14,72.34,32400.0,69.3804,69.4667,69.1981,69.39,32400.0
2015-04-22 11:00:00,72.34,72.41,72.13,72.18,35100.0,69.39,69.4571,69.1885,69.2365,35100.0
2015-04-22 11:30:00,72.18,72.39,72.18,72.34,24500.0,69.2365,69.4379,69.2365,69.39,24500.0
2015-04-22 12:00:00,72.32,72.33,72.12,72.18,21900.0,69.3708,69.3804,69.179,69.2365,21900.0
2015-04-22 12:30:00,72.19,72.2,72.12,72.16,25300.0,69.2461,69.2557,69.179,69.2173,25300.0
2015-04-22 13:00:00,72.17,72.19,71.98,72.01,60300.0,69.2269,69.2461,69.0447,69.0734,60300.0
2015-04-22 13:30:00,72.01,72.23,71.98,72.19,54200.0,69.0734,69.2845,69.0447,69.2461,54200.0
2015-04-22 14:00:00,72.2,72.45,72.17,72.4,29900.0,69.2557,69.4955,69.2269,69.4475,29900.0
2015-04-22 14:30:00,72.42,72.45,72.27,72.33,36800.0,69.4667,69.4955,69.3228,69.3804,36800.0
2015-04-22 15:00:00,72.34,72.41,72.27,72.3,38300.0,69.39,69.4571,69.3228,69.3516,38300.0
2015-04-22 15:30:00,72.3,72.36,72.21,72.29,122600.0,69.3516,69.4092,69.2653,69.342,122600.0
2015-04-23 09:30:00,72.01,72.56,72.01,72.34,37200.0,69.0734,69.601,69.0734,69.39,37200.0
2015-04-23 10:00:00,72.38,72.5,72.29,72.45,18100.0,69.4283,69.5435,69.342,69.4955,18100.0
2015-04-23 10:30:00,72.49,72.57,72.38,72.49,38300.0,69.5339,69.6106,69.4283,69.5339,38300.0
2015-04-23 11:00:00,72.48,72.6,72.45,72.58,14300.0,69.5243,69.6394,69.4955,69.6202,14300.0
2015-04-23 11:30:00,72.58,72.71,72.45,72.69,26500.0,69.6202,69.7449,69.4955,69.7257,26500.0
2015-04-23 12:00:00,72.7,72.77,72.5,72.63,61300.0,69.7353,69.8024,69.5435,69.6682,61300.0
2015-04-23 12:30:00,72.62,72.79,72.6,72.65,35500.0,69.6586,69.8216,69.6394,69.6873,35500.0
2015-04-23 13:00:00,72.66,72.67,72.6,72.63,23400.0,69.6969,69.7065,69.6394,69.6682,23400.0
2015-04-23 13:30:00,72.61,72.65,72.58,72.63,15600.0,69.649,69.6873,69.6202,69.6682,15600.0
2015-04-23 14:00:00,72.65,72.67,72.57,72.61,43100.0,69.6873,69.7065,69.6106,69.649,43100.0
2015-04-23 14:30:00,72.63,72.68,72.57,72.66,39600.0,69.6682,69.7161,69.6106,69.6969,39600.0
2015-04-23 15:00:00,72.67,72.74,72.6,72.74,76500.0,69.7065,69.7737,69.6394,69.7737,76500.0
2015-04-23 15:30:00,72.74,72.75,72.48,72.48,143500.0,69.7737,69.7833,69.5243,69.5243,143500.0
2015-04-24 09:30:00,72.51,72.54,72.15,72.43,40500.0,69.553,69.5818,69.2077,69.4763,40500.0
2015-04-24 10:00:00,72.42,72.48,72.26,72.29,35600.0,69.4667,69.5243,69.3132,69.342,35600.0
2015-04-24 10:30:00,72.27,72.5,72.22,72.5,27800.0,69.3228,69.5435,69.2749,69.5435,27800.0
2015-04-24 11:00:00,72.5,72.66,72.47,72.66,25500.0,69.5435,69.6969,69.5147,69.6969,25500.0
2015-04-24 11:30:00,72.66,72.71,72.58,72.71,20000.0,69.6969,69.7449,69.6202,69.7449,20000.0
2015-04-24 12:00:00,72.71,72.75,72.67,72.68,12200.0,69.7449,69.7833,69.7065,69.7161,12200.0
2015-04-24 12:30:00,72.67,72.76,72.63,72.74,17200.0,69.7065,69.7929,69.6682,69.7737,17200.0
2015-04-24 13:00:00,72.72,72.79,72.65,72.76,15100.0,69.7545,69.8216,69.6873,69.7929,15100.0
2015-04-24 13:30:00,72.75,72.87,72.65,72.85,50300.0,69.7833,69.8984,69.6873,69.8792,50300.0
2015-04-24 14:00:00,72.82,72.85,72.64,72.72,54900.0,69.8504,69.8792,69.6777,69.7545,54900.0
2015-04-24 14:30:00,72.7,72.7,72.59,72.64,17800.0,69.7353,69.7353,69.6298,69.6777,17800.0
2015-04-24 15:00:00,72.65,72.71,72.58,72.67,23400.0,69.6873,69.7449,69.6202,69.7065,23400.0
2015-04-24 15:30:00,72.66,72.71,72.59,72.67,125200.0,69.6969,69.7449,69.6298,69.7065,125200.0
2015-04-27 09:30:00,72.89,73.0,72.29,73.0,103700.0,69.9176,70.0231,69.342,70.0231,103700.0
2015-04-27 10:00:00,73.0,73.42,72.99,73.33,117900.0,70.0231,70.4259,70.0135,70.3396,117900.0
2015-04-27 10:30:00,73.33,73.41,73.19,73.27,69800.0,70.3396,70.4163,70.2053,70.2821,69800.0
2015-04-27 11:00:00,73.23,73.34,73.22,73.32,50500.0,70.2437,70.3492,70.2341,70.33,50500.0
2015-04-27 11:30:00,73.29,73.34,73.22,73.26,108800.0,70.3012,70.3492,70.2341,70.2725,108800.0
2015-04-27 12:00:00,73.27,73.3,73.19,73.22,81000.0,70.2821,70.3108,70.2053,70.2341,81000.0
2015-04-27 12:30:00,73.24,73.32,73.19,73.29,38800.0,70.2533,70.33,70.2053,70.3012,38800.0
2015-04-27 13:00:00,73.29,73.3,73.14,73.29,31400.0,70.3012,70.3108,70.1574,70.3012,31400.0
2015-04-27 13:30:00,73.3,73.31,73.08,73.12,109500.0,70.3108,70.3204,70.0998,70.1382,109500.0
2015-04-27 14:00:00,73.13,73.3,73.13,73.27,44000.0,70.1478,70.3108,70.1478,70.2821,44000.0
2015-04-27 14:30:00,73.27,73.28,73.01,73.19,170400.0,70.2821,70.2916,70.0327,70.2053,170400.0
2015-04-27 15:00:00,73.19,73.21,73.02,73.05,39400.0,70.2053,70.2245,70.0422,70.071,39400.0
2015-04-27 15:30:00,73.02,73.11,72.84,72.94,119600.0,70.0422,70.1286,69.8696,69.9655,119600.0
2015-04-28 09:30:00,72.78,72.88,72.29,72.49,52000.0,69.812,69.908,69.342,69.5339,52000.0
2015-04-28 10:00:00,72.48,72.61,72.28,72.45,56100.0,69.5243,69.649,69.3324,69.4955,56100.0
2015-04-28 10:30:00,72.45,72.75,72.39,72.69,24700.0,69.4955,69.7833,69.4379,69.7257,24700.0
2015-04-28 11:00:00,72.69,72.83,72.65,72.66,16500.0,69.7257,69.86,69.6873,69.6969,16500.0
2015-04-28 11:30:00,72.67,72.84,72.41,72.44,37600.0,69.7065,69.8696,69.4571,69.4859,37600.0
2015-04-28 12:00:00,72.44,72.77,72.43,72.69,22300.0,69.4859,69.8024,69.4763,69.7257,22300.0
2015-04-28 12:30:00,72.66,72.77,72.63,72.71,19600.0,69.6969,69.8024,69.6682,69.7449,19600.0
2015-04-28 13:00:00,72.72,72.76,72.62,72.64,16600.0,69.7545,69.7929,69.6586,69.6777,16600.0
2015-04-28 13:30:00,72.66,72.72,72.35,72.43,76800.0,69.6969,69.7545,69.3996,69.4763,76800.0
2015-04-28 14:00:00,72.46,72.7,72.36,72.43,30200.0,69.5051,69.7353,69.4092,69.4763,30200.0
2015-04-28 14:30:00,72.41,72.51,72.28,72.42,48700.0,69.4571,69.553,69.3324,69.4667,48700.0
2015-04-28 15:00:00,72.42,72.68,72.4,72.66,66100.0,69.4667,69.7161,69.4475,69.6969,66100.0
2015-04-28 15:30:00,72.67,72.72,72.49,72.65,92900.0,69.7065,69.7545,69.5339,69.6873,92900.0
2015-04-29 09:30:00,75.01,78.09,75.0,77.15,520500.0,71.9511,74.9055,71.9415,74.0038,520500.0
2015-04-29 10:00:00,77.1,77.22,76.54,76.82,249500.0,73.9559,74.071,73.4187,73.6873,249500.0
2015-04-29 10:30:00,76.82,76.94,76.14,76.17,111800.0,73.6873,73.8024,73.035,73.0638,111800.0
2015-04-29 11:00:00,76.2,76.43,75.78,76.1,120800.0,73.0926,73.3132,72.6897,72.9966,120800.0
2015-04-29 11:30:00,76.13,76.16,75.87,76.04,93500.0,73.0254,73.0542,72.776,72.9391,93500.0
2015-04-29 12:00:00,76.09,76.18,75.87,76.05,88500.0,72.9871,73.0734,72.776,72.9487,88500.0
2015-04-29 12:30:00,76.02,76.07,75.86,76.06,80400.0,72.9199,72.9679,72.7664,72.9583,80400.0
2015-04-29 13:00:00,76.05,76.3,75.99,76.23,37600.0,72.9487,73.1885,72.8911,73.1213,37600.0
2015-04-29 13:30:00,76.23,76.51,76.13,76.28,80400.0,73.1213,73.3899,73.0254,73.1693,80400.0
2015-04-29 14:00:00,76.27,76.46,76.16,76.42,68600.0,73.1597,73.342,73.0542,73.3036,68600.0
2015-04-29 14:30:00,76.43,76.86,76.23,76.3,214400.0,73.3132,73.7257,73.1213,73.1885,214400.0
2015-04-29 15:00:00,76.3,76.76,76.29,76.55,116800.0,73.1885,73.6297,73.1789,73.4283,116800.0
2015-04-29 15:30:00,76.53,76.86,76.53,76.85,403400.0,73.4091,73.7257,73.4091,73.7161,403400.0
2015-04-30 09:30:00,75.71,76.69,75.71,76.66,72200.0,72.6226,73.5626,72.6226,73.5338,72200.0
2015-04-30 10:00:00,76.65,76.71,76.12,76.16,75000.0,73.5242,73.5818,73.0158,73.0542,75000.0
2015-04-30 10:30:00,76.17,76.36,76.08,76.14,75100.0,73.0638,73.246,72.9775,73.035,75100.0
2015-04-30 11:00:00,76.13,76.19,75.9,75.94,114000.0,73.0254,73.083,72.8048,72.8432,114000.0
2015-04-30 11:30:00,75.95,75.97,75.39,75.44,92200.0,72.8528,72.8719,72.3156,72.3636,92200.0
2015-04-30 12:00:00,75.43,75.66,75.37,75.53,53500.0,72.354,72.5746,72.2964,72.4499,53500.0
2015-04-30 12:30:00,75.54,75.54,75.31,75.4,26400.0,72.4595,72.4595,72.2389,72.3252,26400.0
2015-04-30 13:00:00,75.43,75.51,75.31,75.35,26600.0,72.354,72.4307,72.2389,72.2772,26600.0
2015-04-30 13:30:00,75.35,75.43,75.24,75.27,39500.0,72.2772,72.354,72.1717,72.2005,39500.0
2015-04-30 14:00:00,75.28,75.35,75.11,75.13,30800.0,72.2101,72.2772,72.047,72.0662,30800.0
2015-04-30 14:30:00,75.13,75.24,75.06,75.09,37600.0,72.0662,72.1717,71.9991,72.0278,37600.0
2015-04-30 15:00:00,75.07,75.2,74.93,75.0,57400.0,72.0087,72.1333,71.8744,71.9415,57400.0
2015-04-30 15:30:00,74.99,75.17,74.95,75.03,156500.0,71.9319,72.1046,71.8935,71.9703,156500.0
2015-05-01 09:30:00,75.49,75.97,75.12,75.55,52400.0,72.4115,72.8719,72.0566,72.4691,52400.0
2015-05-01 10:00:00,75.48,75.64,75.3,75.55,27300.0,72.4019,72.5554,72.2293,72.4691,27300.0
2015-05-01 10:30:00,75.54,75.66,75.23,75.43,33400.0,72.4595,72.5746,72.1621,72.354,33400.0
2015-05-01 11:00:00,75.45,75.58,75.32,75.51,23200.0,72.3732,72.4979,72.2485,72.4307,23200.0
2015-05-01 11:30:00,75.57,75.57,75.22,75.34,23300.0,72.4883,72.4883,72.1525,72.2676,23300.0
2015-05-01 12:00:00,75.34,75.34,75.08,75.16,33300.0,72.2676,72.2676,72.0182,72.095,33300.0
2015-05-01 12:30:00,75.15,75.42,75.1,75.42,52500.0,72.0854,72.3444,72.0374,72.3444,52500.0
2015-05-01 13:00:00,75.43,75.46,75.26,75.44,23900.0,72.354,72.3827,72.1909,72.3636,23900.0
2015-05-01 13:30:00,75.47,75.67,75.39,75.54,36100.0,72.3923,72.5842,72.3156,72.4595,36100.0
2015-05-01 14:00:00,75.58,75.86,75.54,75.86,50300.0,72.4979,72.7664,72.4595,72.7664,50300.0
2015-05-01 14:30:00,75.86,75.9,75.65,75.67,48300.0,72.7664,72.8048,72.565,72.5842,48300.0
2015-05-01 15:00:00,75.69,75.8,75.6,75.6,59600.0,72.6034,72.7089,72.517,72.517,59600.0
2015-05-01 15:30:00,75.6,75.79,75.55,75.7,110600.0,72.517,72.6993,72.4691,72.613,110600.0
2015-05-04 09:30:00,75.86,76.24,75.73,76.01,54900.0,72.7664,73.1309,72.6417,72.9103,54900.0
2015-05-04 10:00:00,75.97,76.19,75.9,75.98,40300.0,72.8719,73.083,72.8048,72.8815,40300.0
2015-05-04 10:30:00,75.98,76.02,75.73,75.85,36300.0,72.8815,72.9199,72.6417,72.7568,36300.0
2015-05-04 11:00:00,75.85,76.17,75.85,76.09,32900.0,72.7568,73.0638,72.7568,72.9871,32900.0
2015-05-04 11:30:00,76.07,76.07,75.81,75.96,32700.0,72.9679,72.9679,72.7185,72.8624,32700.0
2015-05-04 12:00:00,75.97,76.21,75.94,76.18,28800.0,72.8719,73.1022,72.8432,73.0734,28800.0
2015-05-04 12:30:00,76.17,76.24,76.11,76.19,22600.0,73.0638,73.1309,73.0062,73.083,22600.0
2015-05-04 13:00:00,76.18,76.33,76.08,76.3,20700.0,73.0734,73.2173,72.9775,73.1885,20700.0
2015-05-04 13:30:00,76.31,76.51,76.27,76.5,30400.0,73.1981,73.3899,73.1597,73.3803,30400.0
2015-05-04 14:00:00,76.5,76.74,76.45,76.67,46100.0,73.3803,73.6105,73.3324,73.5434,46100.0
2015-05-04 14:30:00,76.68,76.8,76.58,76.62,82300.0,73.553,73.6681,73.4571,73.4954,82300.0
2015-05-04 15:00:00,76.63,76.63,76.24,76.45,71700.0,73.505,73.505,73.1309,73.3324,71700.0
2015-05-04 15:30:00,76.44,76.49,76.32,76.38,109500.0,73.3228,73.3707,73.2077,73.2652,109500.0
2015-05-05 09:30:00,75.43,75.73,74.74,74.98,62500.0,72.354,72.6417,71.6921,71.9223,62500.0
2015-05-05 10:00:00,74.92,74.92,74.33,74.46,96500.0,71.8648,71.8648,71.2988,71.4235,96500.0
2015-05-05 10:30:00,74.46,74.6,74.32,74.39,49100.0,71.4235,71.5578,71.2892,71.3564,49100.0
2015-05-05 11:00:00,74.36,74.48,74.12,74.22,39400.0,71.3276,71.4427,71.0974,71.1933,39400.0
2015-05-05 11:30:00,74.26,74.45,74.15,74.39,34200.0,71.2317,71.4139,71.1262,71.3564,34200.0
2015-05-05 12:00:00,74.4,74.46,74.35,74.36,47900.0,71.366,71.4235,71.318,71.3276,47900.0
2015-05-05 12:30:00,74.36,74.44,74.27,74.44,84600.0,71.3276,71.4043,71.2413,71.4043,84600.0
2015-05-05 13:00:00,74.44,74.45,74.19,74.34,41400.0,71.4043,71.4139,71.1645,71.3084,41400.0
2015-05-05 13:30:00,74.33,74.33,74.15,74.21,52200.0,71.2988,71.2988,71.1262,71.1837,52200.0
2015-05-05 14:00:00,74.2,74.38,74.13,74.29,80900.0,71.1741,71.3468,71.107,71.2605,80900.0
2015-05-05 14:30:00,74.29,74.41,74.21,74.37,75700.0,71.2605,71.3756,71.1837,71.3372,75700.0
2015-05-05 15:00:00,74.4,74.49,74.34,74.45,95100.0,71.366,71.4523,71.3084,71.4139,95100.0
2015-05-05 15:30:00,74.45,74.52,74.4,74.5,165200.0,71.4139,71.4811,71.366,71.4619,165200.0
2015-05-06 09:30:00,74.45,75.41,73.73,74.21,215800.0,71.4139,72.3348,70.7233,71.1837,215800.0
2015-05-06 10:00:00,74.19,74.28,73.81,74.11,120400.0,71.1645,71.2509,70.8,71.0878,120400.0
2015-05-06 10:30:00,74.12,74.23,73.94,74.17,53300.0,71.0974,71.2029,70.9247,71.1454,53300.0
2015-05-06 11:00:00,74.19,74.38,74.01,74.24,47700.0,71.1645,71.3468,70.9919,71.2125,47700.0
2015-05-06 11:30:00,74.23,74.31,74.04,74.12,58200.0,71.2029,71.2796,71.0207,71.0974,58200.0
2015-05-06 12:00:00,74.1,74.1,73.89,73.99,48000.0,71.0782,71.0782,70.8768,70.9727,48000.0
2015-05-06 12:30:00,73.98,74.0,73.66,73.66,74100.0,70.9631,70.9823,70.6562,70.6562,74100.0
2015-05-06 13:00:00,73.67,73.76,73.56,73.59,50800.0,70.6657,70.7521,70.5602,70.589,50800.0
2015-05-06 13:30:00,73.59,73.61,73.28,73.31,69700.0,70.589,70.6082,70.2916,70.3204,69700.0
2015-05-06 14:00:00,73.31,73.35,73.13,73.22,70500.0,70.3204,70.3588,70.1478,70.2341,70500.0
2015-05-06 14:30:00,73.2,73.23,72.99,73.18,108600.0,70.2149,70.2437,70.0135,70.1957,108600.0
2015-05-06 15:00:00,73.18,73.22,72.75,72.9,224500.0,70.1957,70.2341,69.7833,69.9271,224500.0
2015-05-06 15:30:00,72.9,73.09,72.33,72.49,685200.0,69.9271,70.1094,69.3804,69.5339,685200.0
2015-05-07 09:30:00,70.32,71.75,70.2,71.26,2138000.0,67.4524,68.824,67.3372,68.354,2138000.0
2015-05-07 10:00:00,71.26,72.94,71.2,72.88,853300.0,68.354,69.9655,68.2965,69.908,853300.0
2015-05-07 10:30:00,72.92,72.99,72.29,72.31,619400.0,69.9463,70.0135,69.342,69.3612,619400.0
2015-05-07 11:00:00,72.32,72.43,72.19,72.39,462500.0,69.3708,69.4763,69.2461,69.4379,462500.0
2015-05-07 11:30:00,72.4,72.79,72.39,72.73,288200.0,69.4475,69.8216,69.4379,69.7641,288200.0
2015-05-07 12:00:00,72.73,72.99,72.71,72.87,286900.0,69.7641,70.0135,69.7449,69.8984,286900.0
2015-05-07 12:30:00,72.87,73.19,72.75,72.82,194800.0,69.8984,70.2053,69.7833,69.8504,194800.0
2015-05-07 13:00:00,72.82,73.03,72.8,72.92,142300.0,69.8504,70.0518,69.8312,69.9463,142300.0
2015-05-07 13:30:00,72.92,72.99,72.83,72.87,195000.0,69.9463,70.0135,69.86,69.8984,195000.0
2015-05-07 14:00:00,72.88,73.04,72.79,72.81,258000.0,69.908,70.0614,69.8216,69.8408,258000.0
2015-05-07 14:30:00,72.81,72.87,72.64,72.75,301900.0,69.8408,69.8984,69.6777,69.7833,301900.0
2015-05-07 15:00:00,72.75,72.8,72.4,72.46,189900.0,69.7833,69.8312,69.4475,69.5051,189900.0
2015-05-07 15:30:00,72.47,72.52,71.92,72.1,835900.0,69.5147,69.5626,68.9871,69.1598,835900.0
2015-05-08 09:30:00,72.96,73.68,72.64,73.56,283100.0,69.9847,70.6753,69.6777,70.5602,283100.0
2015-05-08 10:00:00,73.56,74.2,73.56,74.11,183600.0,70.5602,71.1741,70.5602,71.0878,183600.0
2015-05-08 10:30:00,74.1,74.55,73.9,74.53,149200.0,71.0782,71.5099,70.8864,71.4907,149200.0
2015-05-08 11:00:00,74.52,74.81,74.42,74.44,137700.0,71.4811,71.7593,71.3852,71.4043,137700.0
2015-05-08 11:30:00,74.45,74.47,73.87,73.88,127300.0,71.4139,71.4331,70.8576,70.8672,127300.0
2015-05-08 12:00:00,73.88,73.96,73.7,73.87,103200.0,70.8672,70.9439,70.6945,70.8576,103200.0
2015-05-08 12:30:00,73.86,73.99,73.69,73.8,90700.0,70.848,70.9727,70.6849,70.7904,90700.0
2015-05-08 13:00:00,73.77,73.79,73.54,73.56,83800.0,70.7617,70.7808,70.541,70.5602,83800.0
2015-05-08 13:30:00,73.55,73.68,73.52,73.56,126900.0,70.5506,70.6753,70.5219,70.5602,126900.0
2015-05-08 14:00:00,73.56,73.73,73.54,73.73,93000.0,70.5602,70.7233,70.541,70.7233,93000.0
2015-05-08 14:30:00,73.72,73.77,73.62,73.64,140800.0,70.7137,70.7617,70.6178,70.637,140800.0
2015-05-08 15:00:00,73.63,73.68,73.53,73.62,165200.0,70.6274,70.6753,70.5315,70.6178,165200.0
2015-05-08 15:30:00,73.61,73.74,73.57,73.68,225900.0,70.6082,70.7329,70.5698,70.6753,225900.0
2015-05-11 09:30:00,73.88,74.45,73.77,74.06,129300.0,70.8672,71.4139,70.7617,71.0398,129300.0
2015-05-11 10:00:00,74.06,74.2,73.9,74.06,142000.0,71.0398,71.1741,70.8864,71.0398,142000.0
2015-05-11 10:30:00,74.06,74.3,73.93,74.1,123500.0,71.0398,71.2701,70.9151,71.0782,123500.0
2015-05-11 11:00:00,74.09,74.15,74.05,74.07,75700.0,71.0686,71.1262,71.0302,71.0494,75700.0
2015-05-11 11:30:00,74.08,74.15,74.03,74.1,55600.0,71.059,71.1262,71.0111,71.0782,55600.0
2015-05-11 12:00:00,74.1,74.11,73.93,74.08,144000.0,71.0782,71.0878,70.9151,71.059,144000.0
2015-05-11 12:30:00,74.1,74.28,74.06,74.18,73300.0,71.0782,71.2509,71.0398,71.1549,73300.0
2015-05-11 13:00:00,74.18,74.25,74.13,74.23,71300.0,71.1549,71.2221,71.107,71.2029,71300.0
2015-05-11 13:30:00,74.23,74.26,74.09,74.12,54700.0,71.2029,71.2317,71.0686,71.0974,54700.0
2015-05-11 14:00:00,74.11,74.12,73.93,73.95,77400.0,71.0878,71.0974,70.9151,70.9343,77400.0
2015-05-11 14:30:00,73.97,73.99,73.9,73.92,77300.0,70.9535,70.9727,70.8864,70.9055,77300.0
2015-05-11 15:00:00,73.92,73.93,73.8,73.88,103500.0,70.9055,70.9151,70.7904,70.8672,103500.0
2015-05-11 15:30:00,73.9,73.9,73.76,73.76,182600.0,70.8864,70.8864,70.7521,70.7521,182600.0
2015-05-12 09:30:00,73.49,73.49,72.99,73.31,147500.0,70.4931,70.4931,70.0135,70.3204,147500.0
2015-05-12 10:00:00,73.3,73.56,73.23,73.48,83500.0,70.3108,70.5602,70.2437,70.4835,83500.0
2015-05-12 10:30:00,73.47,73.79,73.46,73.62,59300.0,70.4739,70.7808,70.4643,70.6178,59300.0
2015-05-12 11:00:00,73.61,73.75,73.54,73.55,41800.0,70.6082,70.7425,70.541,70.5506,41800.0
2015-05-12 11:30:00,73.55,73.6,73.49,73.51,44300.0,70.5506,70.5986,70.4931,70.5123,44300.0
2015-05-12 12:00:00,73.51,73.58,73.37,73.51,56500.0,70.5123,70.5794,70.378,70.5123,56500.0
2015-05-12 12:30:00,73.49,73.76,73.49,73.7,44200.0,70.4931,70.7521,70.4931,70.6945,44200.0
2015-05-12 13:00:00,73.7,73.79,73.64,73.73,49700.0,70.6945,70.7808,70.637,70.7233,49700.0
2015-05-12 13:30:00,73.72,73.77,73.68,73.7,59700.0,70.7137,70.7617,70.6753,70.6945,59700.0
2015-05-12 14:00:00,73.7,73.96,73.7,73.89,94500.0,70.6945,70.9439,70.6945,70.8768,94500.0
2015-05-12 14:30:00,73.89,73.94,73.75,73.77,81600.0,70.8768,70.9247,70.7425,70.7617,81600.0
2015-05-12 15:00:00,73.79,73.86,73.66,73.69,77200.0,70.7808,70.848,70.6562,70.6849,77200.0
2015-05-12 15:30:00,73.69,73.76,73.65,73.75,206400.0,70.6849,70.7521,70.6466,70.7425,206400.0
2015-05-13 09:30:00,73.71,74.22,73.45,73.79,357400.0,70.7041,71.1933,70.4547,70.7808,357400.0
2015-05-13 10:00:00,73.76,73.84,73.54,73.56,114500.0,70.7521,70.8288,70.541,70.5602,114500.0
2015-05-13 10:30:00,73.56,73.57,73.28,73.37,221400.0,70.5602,70.5698,70.2916,70.378,221400.0
2015-05-13 11:00:00,73.32,73.49,73.29,73.38,49300.0,70.33,70.4931,70.3012,70.3876,49300.0
2015-05-13 11:30:00,73.35,73.5,73.32,73.44,47700.0,70.3588,70.5027,70.33,70.4451,47700.0
2015-05-13 12:00:00,73.46,73.5,73.33,73.43,44400.0,70.4643,70.5027,70.3396,70.4355,44400.0
2015-05-13 12:30:00,73.43,73.5,73.37,73.41,51200.0,70.4355,70.5027,70.378,70.4163,51200.0
2015-05-13 13:00:00,73.42,73.48,73.31,73.4,50400.0,70.4259,70.4835,70.3204,70.4068,50400.0
2015-05-13 13:30:00,73.4,73.5,73.34,73.4,61100.0,70.4068,70.5027,70.3492,70.4068,61100.0
2015-05-13 14:00:00,73.41,73.43,73.23,73.37,90100.0,70.4163,70.4355,70.2437,70.378,90100.0
2015-05-13 14:30:00,73.36,73.42,73.28,73.35,58700.0,70.3684,70.4259,70.2916,70.3588,58700.0
2015-05-13 15:00:00,73.35,73.41,73.3,73.31,71700.0,70.3588,70.4163,70.3108,70.3204,71700.0
2015-05-13 15:30:00,73.31,73.35,73.21,73.25,298700.0,70.3204,70.3588,70.2245,70.2629,298700.0
2015-05-14 09:30:00,73.49,73.94,73.3,73.63,191200.0,70.4931,70.9247,70.3108,70.6274,191200.0
2015-05-14 10:00:00,73.61,73.75,73.54,73.65,166700.0,70.6082,70.7425,70.541,70.6466,166700.0
2015-05-14 10:30:00,73.66,73.73,73.6,73.69,88800.0,70.6562,70.7233,70.5986,70.6849,88800.0
2015-05-14 11:00:00,73.7,73.82,73.67,73.75,113600.0,70.6945,70.8096,70.6657,70.7425,113600.0
2015-05-14 11:30:00,73.75,73.75,73.62,73.66,137000.0,70.7425,70.7425,70.6178,70.6562,137000.0
2015-05-14 12:00:00,73.66,73.73,73.65,73.66,165200.0,70.6562,70.7233,70.6466,70.6562,165200.0
2015-05-14 12:30:00,73.66,73.67,73.61,73.61,49100.0,70.6562,70.6657,70.6082,70.6082,49100.0
2015-05-14 13:00:00,73.64,73.66,73.6,73.65,41400.0,70.637,70.6562,70.5986,70.6466,41400.0
2015-05-14 13:30:00,73.65,73.65,73.6,73.61,79000.0,70.6466,70.6466,70.5986,70.6082,79000.0
2015-05-14 14:00:00,73.61,73.63,73.58,73.59,89200.0,70.6082,70.6274,70.5794,70.589,89200.0
2015-05-14 14:30:00,73.59,73.61,73.51,73.55,71800.0,70.589,70.6082,70.5123,70.5506,71800.0
2015-05-14 15:00:00,73.56,73.58,73.45,73.52,194100.0,70.5602,70.5794,70.4547,70.5219,194100.0
2015-05-14 15:30:00,73.52,73.65,73.43,73.45,476200.0,70.5219,70.6466,70.4355,70.4547,476200.0
2015-05-15 09:30:00,73.88,74.1,73.48,73.83,119900.0,70.8672,71.0782,70.4835,70.8192,119900.0
2015-05-15 10:00:00,73.79,73.89,73.71,73.8,69200.0,70.7808,70.8768,70.7041,70.7904,69200.0
2015-05-15 10:30:00,73.78,73.81,73.64,73.73,39400.0,70.7713,70.8,70.637,70.7233,39400.0
2015-05-15 11:00:00,73.72,73.76,73.59,73.59,60800.0,70.7137,70.7521,70.589,70.589,60800.0
2015-05-15 11:30:00,73.59,73.7,73.57,73.7,37700.0,70.589,70.6945,70.5698,70.6945,37700.0
2015-05-15 12:00:00,73.7,73.72,73.64,73.67,65800.0,70.6945,70.7137,70.637,70.6657,65800.0
2015-05-15 12:30:00,73.68,73.86,73.67,73.75,44000.0,70.6753,70.848,70.6657,70.7425,44000.0
2015-05-15 13:00:00,73.76,73.82,73.74,73.77,40400.0,70.7521,70.8096,70.7329,70.7617,40400.0
2015-05-15 13:30:00,73.76,73.93,73.72,73.89,55300.0,70.7521,70.9151,70.7137,70.8768,55300.0
2015-05-15 14:00:00,73.89,73.91,73.79,73.85,23100.0,70.8768,70.896,70.7808,70.8384,23100.0
2015-05-15 14:30:00,73.84,73.87,73.78,73.81,31600.0,70.8288,70.8576,70.7713,70.8,31600.0
2015-05-15 15:00:00,73.83,73.88,73.78,73.84,51200.0,70.8192,70.8672,70.7713,70.8288,51200.0
2015-05-15 15:30:00,73.84,73.85,73.74,73.75,115700.0,70.8288,70.8384,70.7329,70.7425,115700.0
2015-05-18 09:30:00,73.69,73.98,73.44,73.52,86400.0,70.6849,70.9631,70.4451,70.5219,86400.0
2015-05-18 10:00:00,73.52,73.58,73.43,73.52,76200.0,70.5219,70.5794,70.4355,70.5219,76200.0
2015-05-18 10:30:00,73.52,73.54,73.44,73.47,64000.0,70.5219,70.541,70.4451,70.4739,64000.0
2015-05-18 11:00:00,73.47,73.54,73.41,73.52,54600.0,70.4739,70.541,70.4163,70.5219,54600.0
2015-05-18 11:30:00,73.51,73.74,73.49,73.5,67500.0,70.5123,70.7329,70.4931,70.5027,67500.0
2015-05-18 12:00:00,73.53,73.56,73.47,73.49,39100.0,70.5315,70.5602,70.4739,70.4931,39100.0
2015-05-18 12:30:00,73.5,73.55,73.49,73.51,46300.0,70.5027,70.5506,70.4931,70.5123,46300.0
2015-05-18 13:00:00,73.51,73.54,73.49,73.5,37500.0,70.5123,70.541,70.4931,70.5027,37500.0
2015-05-18 13:30:00,73.5,73.52,73.46,73.47,45300.0,70.5027,70.5219,70.4643,70.4739,45300.0
2015-05-18 14:00:00,73.47,73.49,73.45,73.46,62100.0,70.4739,70.4931,70.4547,70.4643,62100.0
2015-05-18 14:30:00,73.46,73.47,73.43,73.46,40700.0,70.4643,70.4739,70.4355,70.4643,40700.0
2015-05-18 15:00:00,73.46,73.48,73.42,73.42,50700.0,70.4643,70.4835,70.4259,70.4259,50700.0
2015-05-18 15:30:00,73.42,73.45,73.35,73.35,148800.0,70.4259,70.4547,70.3588,70.3588,148800.0
2015-05-19 09:30:00,73.27,73.5,73.01,73.08,60800.0,70.2821,70.5027,70.0327,70.0998,60800.0
2015-05-19 10:00:00,73.11,73.26,73.06,73.24,57100.0,70.1286,70.2725,70.0806,70.2533,57100.0
2015-05-19 10:30:00,73.24,73.27,73.15,73.21,54300.0,70.2533,70.2821,70.1669,70.2245,54300.0
2015-05-19 11:00:00,73.2,73.32,73.18,73.27,63400.0,70.2149,70.33,70.1957,70.2821,63400.0
2015-05-19 11:30:00,73.29,73.36,73.19,73.32,59300.0,70.3012,70.3684,70.2053,70.33,59300.0
2015-05-19 12:00:00,73.32,73.37,73.29,73.34,59000.0,70.33,70.378,70.3012,70.3492,59000.0
2015-05-19 12:30:00,73.34,73.46,73.31,73.45,82100.0,70.3492,70.4643,70.3204,70.4547,82100.0
2015-05-19 13:00:00,73.44,73.5,73.41,73.48,58500.0,70.4451,70.5027,70.4163,70.4835,58500.0
2015-05-19 13:30:00,73.47,73.51,73.45,73.45,63900.0,70.4739,70.5123,70.4547,70.4547,63900.0
2015-05-19 14:00:00,73.46,73.5,73.43,73.44,51000.0,70.4643,70.5027,70.4355,70.4451,51000.0
2015-05-19 14:30:00,73.44,73.46,73.32,73.38,58400.0,70.4451,70.4643,70.33,70.3876,58400.0
2015-05-19 15:00:00,73.38,73.43,73.28,73.4,73400.0,70.3876,70.4355,70.2916,70.4068,73400.0
2015-05-19 15:30:00,73.39,73.42,73.34,73.4,154900.0,70.3972,70.4259,70.3492,70.4068,154900.0
2015-05-20 09:30:00,73.53,73.61,73.32,73.47,94100.0,70.5315,70.6082,70.33,70.4739,94100.0
2015-05-20 10:00:00,73.47,73.49,73.34,73.44,78900.0,70.4739,70.4931,70.3492,70.4451,78900.0
2015-05-20 10:30:00,73.45,73.49,73.36,73.38,50500.0,70.4547,70.4931,70.3684,70.3876,50500.0
2015-05-20 11:00:00,73.39,73.44,73.33,73.4,41200.0,70.3972,70.4451,70.3396,70.4068,41200.0
2015-05-20 11:30:00,73.4,73.42,73.28,73.33,48900.0,70.4068,70.4259,70.2916,70.3396,48900.0
2015-05-20 12:00:00,73.32,73.43,73.31,73.35,124200.0,70.33,70.4355,70.3204,70.3588,124200.0
2015-05-20 12:30:00,73.35,73.4,73.32,73.36,37700.0,70.3588,70.4068,70.33,70.3684,37700.0
2015-05-20 13:00:00,73.35,73.39,73.31,73.35,40100.0,70.3588,70.3972,70.3204,70.3588,40100.0
2015-05-20 13:30:00,73.34,73.35,73.28,73.31,26400.0,70.3492,70.3588,70.2916,70.3204,26400.0
2015-05-20 14:00:00,73.3,73.36,73.22,73.3,66300.0,70.3108,70.3684,70.2341,70.3108,66300.0
2015-05-20 14:30:00,73.3,73.31,73.16,73.28,110700.0,70.3108,70.3204,70.1765,70.2916,110700.0
2015-05-20 15:00:00,73.27,73.28,73.14,73.16,83900.0,70.2821,70.2916,70.1574,70.1765,83900.0
2015-05-20 15:30:00,73.16,73.33,73.11,73.12,253700.0,70.1765,70.3396,70.1286,70.1382,253700.0
2015-05-21 09:30:00,73.14,73.49,73.01,73.34,128100.0,70.1574,70.4931,70.0327,70.3492,128100.0
2015-05-21 10:00:00,73.33,73.4,73.27,73.39,178200.0,70.3396,70.4068,70.2821,70.3972,178200.0
2015-05-21 10:30:00,73.39,73.4,73.26,73.36,97400.0,70.3972,70.4068,70.2725,70.3684,97400.0
2015-05-21 11:00:00,73.35,73.44,73.28,73.41,84300.0,70.3588,70.4451,70.2916,70.4163,84300.0
2015-05-21 11:30:00,73.41,73.59,73.38,73.53,148000.0,70.4163,70.589,70.3876,70.5315,148000.0
2015-05-21 12:00:00,73.53,73.56,73.47,73.55,43500.0,70.5315,70.5602,70.4739,70.5506,43500.0
2015-05-21 12:30:00,73.54,73.59,73.51,73.59,46500.0,70.541,70.589,70.5123,70.589,46500.0
2015-05-21 13:00:00,73.58,73.6,73.53,73.56,56300.0,70.5794,70.5986,70.5315,70.5602,56300.0
2015-05-21 13:30:00,73.55,73.61,73.36,73.43,49200.0,70.5506,70.6082,70.3684,70.4355,49200.0
2015-05-21 14:00:00,73.41,73.51,73.4,73.48,43500.0,70.4163,70.5123,70.4068,70.4835,43500.0
2015-05-21 14:30:00,73.49,73.54,73.45,73.5,51800.0,70.4931,70.541,70.4547,70.5027,51800.0
2015-05-21 15:00:00,73.48,73.5,73.35,73.4,50700.0,70.4835,70.5027,70.3588,70.4068,50700.0
2015-05-21 15:30:00,73.4,73.48,73.35,73.41,101200.0,70.4068,70.4835,70.3588,70.4163,101200.0
2015-05-22 09:30:00,73.39,73.56,73.18,73.5,110000.0,70.3972,70.5602,70.1957,70.5027,110000.0
2015-05-22 10:00:00,73.5,73.65,73.46,73.59,87400.0,70.5027,70.6466,70.4643,70.589,87400.0
2015-05-22 10:30:00,73.59,73.63,73.47,73.49,41800.0,70.589,70.6274,70.4739,70.4931,41800.0
2015-05-22 11:00:00,73.49,73.54,73.47,73.51,66000.0,70.4931,70.541,70.4739,70.5123,66000.0
2015-05-22 11:30:00,73.51,73.56,73.42,73.51,55600.0,70.5123,70.5602,70.4259,70.5123,55600.0
2015-05-22 12:00:00,73.5,73.51,73.35,73.45,35400.0,70.5027,70.5123,70.3588,70.4547,35400.0
2015-05-22 12:30:00,73.45,73.56,73.43,73.53,37700.0,70.4547,70.5602,70.4355,70.5315,37700.0
2015-05-22 13:00:00,73.54,73.56,73.48,73.49,39800.0,70.541,70.5602,70.4835,70.4931,39800.0
2015-05-22 13:30:00,73.5,73.55,73.47,73.47,24800.0,70.5027,70.5506,70.4739,70.4739,24800.0
2015-05-22 14:00:00,73.47,73.54,73.44,73.48,30700.0,70.4739,70.541,70.4451,70.4835,30700.0
2015-05-22 14:30:00,73.47,73.52,73.4,73.45,28500.0,70.4739,70.5219,70.4068,70.4547,28500.0
2015-05-22 15:00:00,73.45,73.57,73.43,73.5,80800.0,70.4547,70.5698,70.4355,70.5027,80800.0
2015-05-22 15:30:00,73.5,73.54,73.44,73.44,103500.0,70.5027,70.541,70.4451,70.4451,103500.0
2015-05-26 09:30:00,73.0,73.25,72.55,72.6,70800.0,70.0231,70.2629,69.5914,69.6394,70800.0
2015-05-26 10:00:00,72.59,72.59,72.23,72.49,72900.0,69.6298,69.6298,69.2845,69.5339,72900.0
2015-05-26 10:30:00,72.48,72.49,72.29,72.41,54200.0,69.5243,69.5339,69.342,69.4571,54200.0
2015-05-26 11:00:00,72.42,72.42,72.13,72.34,55000.0,69.4667,69.4667,69.1885,69.39,55000.0
2015-05-26 11:30:00,72.34,72.44,72.25,72.39,35500.0,69.39,69.4859,69.3037,69.4379,35500.0
2015-05-26 12:00:00,72.37,72.48,72.3,72.43,28700.0,69.4188,69.5243,69.3516,69.4763,28700.0
2015-05-26 12:30:00,72.46,72.51,72.37,72.42,25400.0,69.5051,69.553,69.4188,69.4667,25400.0
2015-05-26 13:00:00,72.42,72.56,72.36,72.51,28400.0,69.4667,69.601,69.4092,69.553,28400.0
2015-05-26 13:30:00,72.47,72.49,72.25,72.28,35500.0,69.5147,69.5339,69.3037,69.3324,35500.0
2015-05-26 14:00:00,72.28,72.42,72.28,72.33,47700.0,69.3324,69.4667,69.3324,69.3804,47700.0
2015-05-26 14:30:00,72.31,72.39,72.24,72.3,38700.0,69.3612,69.4379,69.2941,69.3516,38700.0
2015-05-26 15:00:00,72.31,72.47,72.3,72.45,62000.0,69.3612,69.5147,69.3516,69.4955,62000.0
2015-05-26 15:30:00,72.44,72.47,72.33,72.45,159300.0,69.4859,69.5147,69.3804,69.4955,159300.0
2015-05-27 09:30:00,72.67,72.89,72.5,72.83,77800.0,69.7065,69.9176,69.5435,69.86,77800.0
2015-05-27 10:00:00,72.86,73.09,72.73,72.99,62300.0,69.8888,70.1094,69.7641,70.0135,62300.0
2015-05-27 10:30:00,73.0,73.35,73.0,73.28,57000.0,70.0231,70.3588,70.0231,70.2916,57000.0
2015-05-27 11:00:00,73.27,73.3,73.18,73.28,62800.0,70.2821,70.3108,70.1957,70.2916,62800.0
2015-05-27 11:30:00,73.28,73.29,73.17,73.25,86200.0,70.2916,70.3012,70.1861,70.2629,86200.0
2015-05-27 12:00:00,73.25,73.34,73.23,73.32,51700.0,70.2629,70.3492,70.2437,70.33,51700.0
2015-05-27 12:30:00,73.31,73.32,73.25,73.26,40800.0,70.3204,70.33,70.2629,70.2725,40800.0
2015-05-27 13:00:00,73.26,73.44,73.19,73.44,58100.0,70.2725,70.4451,70.2053,70.4451,58100.0
2015-05-27 13:30:00,73.43,73.47,73.28,73.38,82500.0,70.4355,70.4739,70.2916,70.3876,82500.0
2015-05-27 14:00:00,73.38,73.47,73.36,73.47,37400.0,70.3876,70.4739,70.3684,70.4739,37400.0
2015-05-27 14:30:00,73.47,73.53,73.44,73.5,58300.0,70.4739,70.5315,70.4451,70.5027,58300.0
2015-05-27 15:00:00,73.51,73.68,73.5,73.58,54200.0,70.5123,70.6753,70.5027,70.5794,54200.0
2015-05-27 15:30:00,73.61,73.63,73.35,73.4,176200.0,70.6082,70.6274,70.3588,70.4068,176200.0
2015-05-28 09:30:00,73.36,73.64,73.14,73.33,62700.0,70.3684,70.637,70.1574,70.3396,62700.0
2015-05-28 10:00:00,73.32,73.52,73.31,73.36,64700.0,70.33,70.5219,70.3204,70.3684,64700.0
2015-05-28 10:30:00,73.36,73.36,73.18,73.18,68900.0,70.3684,70.3684,70.1957,70.1957,68900.0
2015-05-28 11:00:00,73.18,73.31,73.15,73.2,79000.0,70.1957,70.3204,70.1669,70.2149,79000.0
2015-05-28 11:30:00,73.2,73.21,72.96,73.1,42900.0,70.2149,70.2245,69.9847,70.119,42900.0
2015-05-28 12:00:00,73.11,73.22,73.06,73.22,37400.0,70.1286,70.2341,70.0806,70.2341,37400.0
2015-05-28 12:30:00,73.21,73.21,73.02,73.06,45400.0,70.2245,70.2245,70.0422,70.0806,45400.0
2015-05-28 13:00:00,73.06,73.15,73.0,73.15,51100.0,70.0806,70.1669,70.0231,70.1669,51100.0
2015-05-28 13:30:00,73.14,73.27,73.13,73.18,54000.0,70.1574,70.2821,70.1478,70.1957,54000.0
2015-05-28 14:00:00,73.19,73.38,73.17,73.3,72600.0,70.2053,70.3876,70.1861,70.3108,72600.0
2015-05-28 14:30:00,73.3,73.33,73.22,73.25,59000.0,70.3108,70.3396,70.2341,70.2629,59000.0
2015-05-28 15:00:00,73.27,73.3,73.2,73.25,104300.0,70.2821,70.3108,70.2149,70.2629,104300.0
2015-05-28 15:30:00,73.26,73.33,73.15,73.17,196700.0,70.2725,70.3396,70.1669,70.1861,196700.0
2015-05-29 09:30:00,72.99,73.25,72.54,72.75,83500.0,70.0135,70.2629,69.5818,69.7833,83500.0
2015-05-29 10:00:00,72.78,72.81,72.43,72.71,78900.0,69.812,69.8408,69.4763,69.7449,78900.0
2015-05-29 10:30:00,72.71,72.8,72.62,72.72,71600.0,69.7449,69.8312,69.6586,69.7545,71600.0
2015-05-29 11:00:00,72.73,72.85,72.48,72.48,71200.0,69.7641,69.8792,69.5243,69.5243,71200.0
2015-05-29 11:30:00,72.49,72.65,72.47,72.6,99700.0,69.5339,69.6873,69.5147,69.6394,99700.0
2015-05-29 12:00:00,72.59,72.79,72.44,72.74,126500.0,69.6298,69.8216,69.4859,69.7737,126500.0
2015-05-29 12:30:00,72.76,72.78,72.7,72.7,72600.0,69.7929,69.812,69.7353,69.7353,72600.0
2015-05-29 13:00:00,72.7,72.75,72.68,72.68,41800.0,69.7353,69.7833,69.7161,69.7161,41800.0
2015-05-29 13:30:00,72.68,72.79,72.63,72.73,61700.0,69.7161,69.8216,69.6682,69.7641,61700.0
2015-05-29 14:00:00,72.74,72.74,72.61,72.63,48400.0,69.7737,69.7737,69.649,69.6682,48400.0
2015-05-29 14:30:00,72.62,72.7,72.55,72.69,65000.0,69.6586,69.7353,69.5914,69.7257,65000.0
2015-05-29 15:00:00,72.68,72.79,72.68,72.76,113300.0,69.7161,69.8216,69.7161,69.7929,113300.0
2015-05-29 15:30:00,72.78,72.84,72.56,72.57,324100.0,69.812,69.8696,69.601,69.6106,324100.0
2015-06-01 09:30:00,72.55,73.24,72.53,72.9,93532.0,69.5914,70.2533,69.5722,69.9271,93532.0
2015-06-01 10:00:00,72.89,73.03,72.69,73.03,51836.0,69.9176,70.0518,69.7257,70.0518,51836.0
2015-06-01 10:30:00,73.02,73.32,72.85,73.23,55903.0,70.0422,70.33,69.8792,70.2437,55903.0
2015-06-01 11:00:00,73.22,73.5,73.2,73.36,56920.0,70.2341,70.5027,70.2149,70.3684,56920.0
2015-06-01 11:30:00,73.35,73.51,73.35,73.41,40540.0,70.3588,70.5123,70.3588,70.4163,40540.0
2015-06-01 12:00:00,73.41,73.7,73.41,73.63,41912.0,70.4163,70.6945,70.4163,70.6274,41912.0
2015-06-01 12:30:00,73.64,73.9,73.64,73.84,68851.0,70.637,70.8864,70.637,70.8288,68851.0
2015-06-01 13:00:00,73.82,73.85,73.6,73.64,34371.0,70.8096,70.8384,70.5986,70.637,34371.0
2015-06-01 13:30:00,73.64,73.67,73.52,73.62,50390.0,70.637,70.6657,70.5219,70.6178,50390.0
2015-06-01 14:00:00,73.6,73.8,73.56,73.79,61361.0,70.5986,70.7904,70.5602,70.7808,61361.0
2015-06-01 14:30:00,73.78,73.9,73.63,73.71,66818.0,70.7713,70.8864,70.6274,70.7041,66818.0
2015-06-01 15:00:00,73.69,73.79,73.69,73.7,53900.0,70.6849,70.7808,70.6849,70.6945,53900.0
2015-06-01 15:30:00,73.7,73.7,73.53,73.59,114207.0,70.6945,70.6945,70.5315,70.589,114207.0
2015-06-02 09:30:00,73.57,73.64,72.93,73.23,70553.0,70.5698,70.637,69.9559,70.2437,70553.0
2015-06-02 10:00:00,73.27,73.32,72.97,73.06,76199.0,70.2821,70.33,69.9943,70.0806,76199.0
2015-06-02 10:30:00,73.06,73.08,72.92,72.92,64291.0,70.0806,70.0998,69.9463,69.9463,64291.0
2015-06-02 11:00:00,72.9,72.98,72.86,72.87,51794.0,69.9271,70.0039,69.8888,69.8984,51794.0
2015-06-02 11:30:00,72.88,72.98,72.83,72.87,58405.0,69.908,70.0039,69.86,69.8984,58405.0
2015-06-02 12:00:00,72.88,73.11,72.87,72.97,45929.0,69.908,70.1286,69.8984,69.9943,45929.0
2015-06-02 12:30:00,72.97,73.06,72.92,73.03,37863.0,69.9943,70.0806,69.9463,70.0518,37863.0
2015-06-02 13:00:00,73.03,73.06,72.98,72.99,28919.0,70.0518,70.0806,70.0039,70.0135,28919.0
2015-06-02 13:30:00,72.98,72.99,72.9,72.96,36774.0,70.0039,70.0135,69.9271,69.9847,36774.0
2015-06-02 14:00:00,72.95,73.0,72.83,72.84,46011.0,69.9751,70.0231,69.86,69.8696,46011.0
2015-06-02 14:30:00,72.85,72.88,72.74,72.78,60910.0,69.8792,69.908,69.7737,69.812,60910.0
2015-06-02 15:00:00,72.78,72.79,72.68,72.73,96639.0,69.812,69.8216,69.7161,69.7641,96639.0
2015-06-02 15:30:00,72.73,72.91,72.71,72.87,244851.0,69.7641,69.9367,69.7449,69.8984,244851.0
2015-06-03 09:30:00,73.26,73.58,72.9,73.56,77128.0,70.2725,70.5794,69.9271,70.5602,77128.0
2015-06-03 10:00:00,73.53,73.81,73.41,73.81,58406.0,70.5315,70.8,70.4163,70.8,58406.0
2015-06-03 10:30:00,73.81,74.05,73.76,74.05,78318.0,70.8,71.0302,70.7521,71.0302,78318.0
2015-06-03 11:00:00,74.05,74.19,73.97,73.98,80800.0,71.0302,71.1645,70.9535,70.9631,80800.0
2015-06-03 11:30:00,73.98,74.06,73.75,73.81,35965.0,70.9631,71.0398,70.7425,70.8,35965.0
2015-06-03 12:00:00,73.81,73.93,73.74,73.83,28156.0,70.8,70.9151,70.7329,70.8192,28156.0
2015-06-03 12:30:00,73.82,73.89,73.68,73.81,37527.0,70.8096,70.8768,70.6753,70.8,37527.0
2015-06-03 13:00:00,73.81,73.94,73.79,73.93,40496.0,70.8,70.9247,70.7808,70.9151,40496.0
2015-06-03 13:30:00,73.92,73.97,73.89,73.92,44194.0,70.9055,70.9535,70.8768,70.9055,44194.0
2015-06-03 14:00:00,73.93,74.02,73.93,73.99,69297.0,70.9151,71.0015,70.9151,70.9727,69297.0
2015-06-03 14:30:00,73.99,74.03,73.94,73.97,63776.0,70.9727,71.0111,70.9247,70.9535,63776.0
2015-06-03 15:00:00,73.97,74.06,73.94,74.03,88666.0,70.9535,71.0398,70.9247,71.0111,88666.0
2015-06-03 15:30:00,74.03,74.26,74.01,74.18,190508.0,71.0111,71.2317,70.9919,71.1549,190508.0
2015-06-04 09:30:00,73.62,74.21,73.62,74.08,73586.0,70.6178,71.1837,70.6178,71.059,73586.0
2015-06-04 10:00:00,74.06,74.4,74.06,74.1,67247.0,71.0398,71.366,71.0398,71.0782,67247.0
2015-06-04 10:30:00,74.09,74.13,73.81,73.82,62605.0,71.0686,71.107,70.8,70.8096,62605.0
2015-06-04 11:00:00,73.8,73.94,73.69,73.87,36727.0,70.7904,70.9247,70.6849,70.8576,36727.0
2015-06-04 11:30:00,73.83,73.93,73.64,73.64,26632.0,70.8192,70.9151,70.637,70.637,26632.0
2015-06-04 12:00:00,73.65,73.87,73.62,73.71,39591.0,70.6466,70.8576,70.6178,70.7041,39591.0
2015-06-04 12:30:00,73.68,73.86,73.66,73.77,30381.0,70.6753,70.848,70.6562,70.7617,30381.0
2015-06-04 13:00:00,73.75,73.82,73.67,73.74,37941.0,70.7425,70.8096,70.6657,70.7329,37941.0
2015-06-04 13:30:00,73.74,73.79,73.6,73.66,47075.0,70.7329,70.7808,70.5986,70.6562,47075.0
2015-06-04 14:00:00,73.66,73.81,73.6,73.78,39400.0,70.6562,70.8,70.5986,70.7713,39400.0
2015-06-04 14:30:00,73.79,73.87,73.73,73.84,41577.0,70.7808,70.8576,70.7233,70.8288,41577.0
2015-06-04 15:00:00,73.84,73.9,73.67,73.74,67425.0,70.8288,70.8864,70.6657,70.7329,67425.0
2015-06-04 15:30:00,73.73,73.76,73.62,73.75,163145.0,70.7233,70.7521,70.6178,70.7425,163145.0
2015-06-05 09:30:00,72.35,73.23,72.32,73.14,174663.0,69.3996,70.2437,69.3708,70.1574,174663.0
2015-06-05 10:00:00,73.1,73.33,73.09,73.29,77709.0,70.119,70.3396,70.1094,70.3012,77709.0
2015-06-05 10:30:00,73.29,73.49,73.19,73.48,102569.0,70.3012,70.4931,70.2053,70.4835,102569.0
2015-06-05 11:00:00,73.48,73.77,73.47,73.77,33832.0,70.4835,70.7617,70.4739,70.7617,33832.0
2015-06-05 11:30:00,73.77,73.9,73.65,73.9,41112.0,70.7617,70.8864,70.6466,70.8864,41112.0
2015-06-05 12:00:00,73.89,74.0,73.77,73.9,57969.0,70.8768,70.9823,70.7617,70.8864,57969.0
2015-06-05 12:30:00,73.89,74.08,73.84,74.06,42102.0,70.8768,71.059,70.8288,71.0398,42102.0
2015-06-05 13:00:00,74.06,74.13,74.06,74.11,54339.0,71.0398,71.107,71.0398,71.0878,54339.0
2015-06-05 13:30:00,74.11,74.2,74.04,74.12,32064.0,71.0878,71.1741,71.0207,71.0974,32064.0
2015-06-05 14:00:00,74.12,74.15,74.07,74.11,27371.0,71.0974,71.1262,71.0494,71.0878,27371.0
2015-06-05 14:30:00,74.12,74.19,73.98,74.17,58381.0,71.0974,71.1645,70.9631,71.1454,58381.0
2015-06-05 15:00:00,74.15,74.2,73.95,73.98,45228.0,71.1262,71.1741,70.9343,70.9631,45228.0
2015-06-05 15:30:00,73.96,74.08,73.95,74.03,110501.0,70.9439,71.059,70.9343,71.0111,110501.0
2015-06-08 09:30:00,73.65,73.99,73.4,73.53,60927.0,70.6466,70.9727,70.4068,70.5315,60927.0
2015-06-08 10:00:00,73.51,73.64,73.47,73.64,44821.0,70.5123,70.637,70.4739,70.637,44821.0
2015-06-08 10:30:00,73.64,73.66,73.53,73.55,50589.0,70.637,70.6562,70.5315,70.5506,50589.0
2015-06-08 11:00:00,73.55,73.61,73.45,73.49,49258.0,70.5506,70.6082,70.4547,70.4931,49258.0
2015-06-08 11:30:00,73.51,73.57,73.45,73.57,35043.0,70.5123,70.5698,70.4547,70.5698,35043.0
2015-06-08 12:00:00,73.58,73.59,73.53,73.54,19715.0,70.5794,70.589,70.5315,70.541,19715.0
2015-06-08 12:30:00,73.55,73.57,73.41,73.41,24509.0,70.5506,70.5698,70.4163,70.4163,24509.0
2015-06-08 13:00:00,73.43,73.5,73.42,73.43,23956.0,70.4355,70.5027,70.4259,70.4355,23956.0
2015-06-08 13:30:00,73.43,73.46,73.39,73.43,35892.0,70.4355,70.4643,70.3972,70.4355,35892.0
2015-06-08 14:00:00,73.42,73.54,73.4,73.54,30683.0,70.4259,70.541,70.4068,70.541,30683.0
2015-06-08 14:30:00,73.53,73.56,73.47,73.5,62427.0,70.5315,70.5602,70.4739,70.5027,62427.0
2015-06-08 15:00:00,73.49,73.5,73.4,73.41,37760.0,70.4931,70.5027,70.4068,70.4163,37760.0
2015-06-08 15:30:00,73.4,73.4,73.17,73.21,123191.0,70.4068,70.4068,70.1861,70.2245,123191.0
2015-06-09 09:30:00,73.41,73.52,73.06,73.16,65895.0,70.4163,70.5219,70.0806,70.1765,65895.0
2015-06-09 10:00:00,73.12,73.13,72.87,73.02,47210.0,70.1382,70.1478,69.8984,70.0422,47210.0
2015-06-09 10:30:00,73.04,73.39,73.03,73.36,55873.0,70.0614,70.3972,70.0518,70.3684,55873.0
2015-06-09 11:00:00,73.38,73.51,73.28,73.43,53680.0,70.3876,70.5123,70.2916,70.4355,53680.0
2015-06-09 11:30:00,73.43,73.52,73.38,73.41,35853.0,70.4355,70.5219,70.3876,70.4163,35853.0
2015-06-09 12:00:00,73.43,73.65,73.43,73.64,29362.0,70.4355,70.6466,70.4355,70.637,29362.0
2015-06-09 12:30:00,73.65,73.74,73.63,73.7,31411.0,70.6466,70.7329,70.6274,70.6945,31411.0
2015-06-09 13:00:00,73.71,73.73,73.56,73.71,99264.0,70.7041,70.7233,70.5602,70.7041,99264.0
2015-06-09 13:30:00,73.72,73.75,73.68,73.71,23359.0,70.7137,70.7425,70.6753,70.7041,23359.0
2015-06-09 14:00:00,73.71,73.81,73.68,73.8,27173.0,70.7041,70.8,70.6753,70.7904,27173.0
2015-06-09 14:30:00,73.81,73.9,73.79,73.86,44946.0,70.8,70.8864,70.7808,70.848,44946.0
2015-06-09 15:00:00,73.86,73.88,73.62,73.64,74994.0,70.848,70.8672,70.6178,70.637,74994.0
2015-06-09 15:30:00,73.66,73.79,73.64,73.69,169389.0,70.6562,70.7808,70.637,70.6849,169389.0
2015-06-10 09:30:00,74.28,74.33,73.76,74.03,67541.0,71.2509,71.2988,70.7521,71.0111,67541.0
2015-06-10 10:00:00,74.02,74.14,73.92,74.05,36853.0,71.0015,71.1166,70.9055,71.0302,36853.0
2015-06-10 10:30:00,74.05,74.2,74.03,74.18,35517.0,71.0302,71.1741,71.0111,71.1549,35517.0
2015-06-10 11:00:00,74.19,74.44,74.14,74.43,37096.0,71.1645,71.4043,71.1166,71.3947,37096.0
2015-06-10 11:30:00,74.43,74.48,74.28,74.3,37235.0,71.3947,71.4427,71.2509,71.2701,37235.0
2015-06-10 12:00:00,74.31,74.37,74.25,74.28,30686.0,71.2796,71.3372,71.2221,71.2509,30686.0
2015-06-10 12:30:00,74.29,74.29,74.14,74.14,33396.0,71.2605,71.2605,71.1166,71.1166,33396.0
2015-06-10 13:00:00,74.15,74.21,74.06,74.13,25009.0,71.1262,71.1837,71.0398,71.107,25009.0
2015-06-10 13:30:00,74.13,74.26,74.12,74.25,28129.0,71.107,71.2317,71.0974,71.2221,28129.0
2015-06-10 14:00:00,74.25,74.28,74.19,74.23,33182.0,71.2221,71.2509,71.1645,71.2029,33182.0
2015-06-10 14:30:00,74.22,74.27,74.21,74.25,31728.0,71.1933,71.2413,71.1837,71.2221,31728.0
2015-06-10 15:00:00,74.25,74.25,74.17,74.21,36945.0,71.2221,71.2221,71.1454,71.1837,36945.0
2015-06-10 15:30:00,74.2,74.2,74.03,74.03,97515.0,71.1741,71.1741,71.0111,71.0111,97515.0
2015-06-11 09:30:00,73.95,74.37,73.81,74.37,55521.0,70.9343,71.3372,70.8,71.3372,55521.0
2015-06-11 10:00:00,74.34,74.39,74.22,74.27,37437.0,71.3084,71.3564,71.1933,71.2413,37437.0
2015-06-11 10:30:00,74.25,74.26,74.0,74.0,39652.0,71.2221,71.2317,70.9823,70.9823,39652.0
2015-06-11 11:00:00,74.0,74.08,73.92,74.06,31853.0,70.9823,71.059,70.9055,71.0398,31853.0
2015-06-11 11:30:00,74.07,74.19,74.04,74.13,30317.0,71.0494,71.1645,71.0207,71.107,30317.0
2015-06-11 12:00:00,74.12,74.32,74.11,74.3,50898.0,71.0974,71.2892,71.0878,71.2701,50898.0
2015-06-11 12:30:00,74.29,74.32,74.21,74.26,16765.0,71.2605,71.2892,71.1837,71.2317,16765.0
2015-06-11 13:00:00,74.26,74.32,74.24,74.3,30346.0,71.2317,71.2892,71.2125,71.2701,30346.0
2015-06-11 13:30:00,74.31,74.4,74.26,74.4,28282.0,71.2796,71.366,71.2317,71.366,28282.0
2015-06-11 14:00:00,74.4,74.43,74.35,74.42,29089.0,71.366,71.3947,71.318,71.3852,29089.0
2015-06-11 14:30:00,74.43,74.49,74.38,74.47,54889.0,71.3947,71.4523,71.3468,71.4331,54889.0
2015-06-11 15:00:00,74.45,74.53,74.42,74.42,86739.0,71.4139,71.4907,71.3852,71.3852,86739.0
2015-06-11 15:30:00,74.42,74.55,74.37,74.55,128432.0,71.3852,71.5099,71.3372,71.5099,128432.0
2015-06-12 09:30:00,74.19,74.42,73.96,74.14,53229.0,71.1645,71.3852,70.9439,71.1166,53229.0
2015-06-12 10:00:00,74.09,74.5,74.09,74.49,45803.0,71.0686,71.4619,71.0686,71.4523,45803.0
2015-06-12 10:30:00,74.48,74.56,74.16,74.17,67219.0,71.4427,71.5194,71.1358,71.1454,67219.0
2015-06-12 11:00:00,74.16,74.31,74.09,74.28,26002.0,71.1358,71.2796,71.0686,71.2509,26002.0
2015-06-12 11:30:00,74.3,74.3,74.04,74.13,33434.0,71.2701,71.2701,71.0207,71.107,33434.0
2015-06-12 12:00:00,74.14,74.29,74.12,74.26,17466.0,71.1166,71.2605,71.0974,71.2317,17466.0
2015-06-12 12:30:00,74.25,74.27,74.05,74.13,40998.0,71.2221,71.2413,71.0302,71.107,40998.0
2015-06-12 13:00:00,74.14,74.21,74.07,74.08,15973.0,71.1166,71.1837,71.0494,71.059,15973.0
2015-06-12 13:30:00,74.1,74.23,74.1,74.23,17330.0,71.0782,71.2029,71.0782,71.2029,17330.0
2015-06-12 14:00:00,74.21,74.29,74.16,74.28,41716.0,71.1837,71.2605,71.1358,71.2509,41716.0
2015-06-12 14:30:00,74.28,74.28,74.11,74.11,26816.0,71.2509,71.2509,71.0878,71.0878,26816.0
2015-06-12 15:00:00,74.13,74.3,74.12,74.3,38535.0,71.107,71.2701,71.0974,71.2701,38535.0
2015-06-12 15:30:00,74.3,74.32,74.19,74.28,80024.0,71.2701,71.2892,71.1645,71.2509,80024.0
2015-06-15 09:30:00,73.84,74.68,73.61,73.68,72927.0,70.8288,71.6346,70.6082,70.6753,72927.0
2015-06-15 10:00:00,73.67,73.81,73.55,73.63,67176.0,70.6657,70.8,70.5506,70.6274,67176.0
2015-06-15 10:30:00,73.62,73.82,73.55,73.68,37160.0,70.6178,70.8096,70.5506,70.6753,37160.0
2015-06-15 11:00:00,73.7,74.04,73.7,73.96,48064.0,70.6945,71.0207,70.6945,70.9439,48064.0
2015-06-15 11:30:00,73.98,74.12,73.93,74.06,23250.0,70.9631,71.0974,70.9151,71.0398,23250.0
2015-06-15 12:00:00,74.06,74.16,74.0,74.1,26956.0,71.0398,71.1358,70.9823,71.0782,26956.0
2015-06-15 12:30:00,74.1,74.23,74.08,74.22,50744.0,71.0782,71.2029,71.059,71.1933,50744.0
2015-06-15 13:00:00,74.23,74.25,74.09,74.13,28573.0,71.2029,71.2221,71.0686,71.107,28573.0
2015-06-15 13:30:00,74.12,74.25,74.02,74.17,32307.0,71.0974,71.2221,71.0015,71.1454,32307.0
2015-06-15 14:00:00,74.16,74.17,74.01,74.03,42372.0,71.1358,71.1454,70.9919,71.0111,42372.0
2015-06-15 14:30:00,74.05,74.11,73.92,73.95,91850.0,71.0302,71.0878,70.9055,70.9343,91850.0
2015-06-15 15:00:00,73.95,73.97,73.88,73.97,42216.0,70.9343,70.9535,70.8672,70.9535,42216.0
2015-06-15 15:30:00,73.96,73.99,73.84,73.89,205321.0,70.9439,70.9727,70.8288,70.8768,205321.0
2015-06-16 09:30:00,73.94,74.26,73.72,74.13,42842.0,70.9247,71.2317,70.7137,71.107,42842.0
2015-06-16 10:00:00,74.1,74.18,73.79,73.86,32569.0,71.0782,71.1549,70.7808,70.848,32569.0
2015-06-16 10:30:00,73.83,74.16,73.8,74.08,39378.0,70.8192,71.1358,70.7904,71.059,39378.0
2015-06-16 11:00:00,74.09,74.1,74.04,74.06,43671.0,71.0686,71.0782,71.0207,71.0398,43671.0
2015-06-16 11:30:00,74.06,74.33,74.06,74.29,32367.0,71.0398,71.2988,71.0398,71.2605,32367.0
2015-06-16 12:00:00,74.28,74.42,74.19,74.4,51707.0,71.2509,71.3852,71.1645,71.366,51707.0
2015-06-16 12:30:00,74.4,74.49,74.38,74.48,28774.0,71.366,71.4523,71.3468,71.4427,28774.0
2015-06-16 13:00:00,74.47,74.47,74.26,74.28,25674.0,71.4331,71.4331,71.2317,71.2509,25674.0
2015-06-16 13:30:00,74.3,74.32,74.2,74.25,32566.0,71.2701,71.2892,71.1741,71.2221,32566.0
2015-06-16 14:00:00,74.26,74.29,74.14,74.14,44151.0,71.2317,71.2605,71.1166,71.1166,44151.0
2015-06-16 14:30:00,74.13,74.14,73.9,74.05,101698.0,71.107,71.1166,70.8864,71.0302,101698.0
2015-06-16 15:00:00,74.06,74.18,74.05,74.11,30414.0,71.0398,71.1549,71.0302,71.0878,30414.0
2015-06-16 15:30:00,74.11,74.24,74.1,74.16,85828.0,71.0878,71.2125,71.0782,71.1358,85828.0
2015-06-17 09:30:00,74.44,74.82,74.22,74.69,42915.0,71.4043,71.7688,71.1933,71.6441,42915.0
2015-06-17 10:00:00,74.67,74.78,74.42,74.49,22496.0,71.625,71.7305,71.3852,71.4523,22496.0
2015-06-17 10:30:00,74.47,74.68,74.47,74.65,22814.0,71.4331,71.6346,71.4331,71.6058,22814.0
2015-06-17 11:00:00,74.66,74.68,74.44,74.47,39753.0,71.6154,71.6346,71.4043,71.4331,39753.0
2015-06-17 11:30:00,74.45,74.63,74.44,74.59,29221.0,71.4139,71.5866,71.4043,71.5482,29221.0
2015-06-17 12:00:00,74.57,74.59,74.47,74.5,28308.0,71.529,71.5482,71.4331,71.4619,28308.0
2015-06-17 12:30:00,74.49,74.54,74.35,74.41,34113.0,71.4523,71.5003,71.318,71.3756,34113.0
2015-06-17 13:00:00,74.42,74.42,74.3,74.39,16757.0,71.3852,71.3852,71.2701,71.3564,16757.0
2015-06-17 13:30:00,74.38,74.6,74.37,74.42,29361.0,71.3468,71.5578,71.3372,71.3852,29361.0
2015-06-17 14:00:00,74.38,74.81,74.28,74.68,65221.0,71.3468,71.7593,71.2509,71.6346,65221.0
2015-06-17 14:30:00,74.67,75.05,74.65,74.98,56317.0,71.625,71.9895,71.6058,71.9223,56317.0
2015-06-17 15:00:00,74.98,75.0,74.84,74.92,42117.0,71.9223,71.9415,71.788,71.8648,42117.0
2015-06-17 15:30:00,74.93,74.96,74.73,74.79,109135.0,71.8744,71.9031,71.6825,71.7401,109135.0
2015-06-18 09:30:00,74.87,75.24,74.71,75.12,63923.0,71.8168,72.1717,71.6633,72.0566,63923.0
2015-06-18 10:00:00,75.14,75.48,75.13,75.39,45713.0,72.0758,72.4019,72.0662,72.3156,45713.0
2015-06-18 10:30:00,75.39,75.43,75.26,75.41,46739.0,72.3156,72.354,72.1909,72.3348,46739.0
2015-06-18 11:00:00,75.43,75.49,75.35,75.41,32595.0,72.354,72.4115,72.2772,72.3348,32595.0
2015-06-18 11:30:00,75.42,75.5,75.32,75.37,32537.0,72.3444,72.4211,72.2485,72.2964,32537.0
2015-06-18 12:00:00,75.36,75.42,75.26,75.35,23892.0,72.2868,72.3444,72.1909,72.2772,23892.0
2015-06-18 12:30:00,75.37,75.43,75.22,75.24,13416.0,72.2964,72.354,72.1525,72.1717,13416.0
2015-06-18 13:00:00,75.25,75.3,75.02,75.12,20820.0,72.1813,72.2293,71.9607,72.0566,20820.0
2015-06-18 13:30:00,75.1,75.2,75.1,75.12,30326.0,72.0374,72.1333,72.0374,72.0566,30326.0
2015-06-18 14:00:00,75.11,75.22,75.07,75.18,30849.0,72.047,72.1525,72.0087,72.1142,30849.0
2015-06-18 14:30:00,75.18,75.42,75.17,75.39,46694.0,72.1142,72.3444,72.1046,72.3156,46694.0
2015-06-18 15:00:00,75.4,75.48,75.27,75.48,42289.0,72.3252,72.4019,72.2005,72.4019,42289.0
2015-06-18 15:30:00,75.48,75.49,75.28,75.33,134236.0,72.4019,72.4115,72.2101,72.258,134236.0
2015-06-19 09:30:00,75.27,75.56,74.89,74.94,229084.0,72.2005,72.4787,71.836,71.884,229084.0
2015-06-19 10:00:00,74.98,75.36,74.96,75.22,22854.0,71.9223,72.2868,71.9031,72.1525,22854.0
2015-06-19 10:30:00,75.2,75.43,75.14,75.22,55191.0,72.1333,72.354,72.0758,72.1525,55191.0
2015-06-19 11:00:00,75.25,75.3,75.13,75.26,66300.0,72.1813,72.2293,72.0662,72.1909,66300.0
2015-06-19 11:30:00,75.27,75.28,75.13,75.16,19347.0,72.2005,72.2101,72.0662,72.095,19347.0
2015-06-19 12:00:00,75.17,75.26,75.13,75.19,20380.0,72.1046,72.1909,72.0662,72.1238,20380.0
2015-06-19 12:30:00,75.18,75.25,75.16,75.22,21415.0,72.1142,72.1813,72.095,72.1525,21415.0
2015-06-19 13:00:00,75.22,75.38,75.2,75.36,152620.0,72.1525,72.306,72.1333,72.2868,152620.0
2015-06-19 13:30:00,75.35,75.44,75.3,75.35,35543.0,72.2772,72.3636,72.2293,72.2772,35543.0
2015-06-19 14:00:00,75.35,75.37,75.27,75.34,36518.0,72.2772,72.2964,72.2005,72.2676,36518.0
2015-06-19 14:30:00,75.33,75.38,75.28,75.36,41133.0,72.258,72.306,72.2101,72.2868,41133.0
2015-06-19 15:00:00,75.36,75.38,75.2,75.2,117402.0,72.2868,72.306,72.1333,72.1333,117402.0
2015-06-19 15:30:00,75.22,75.34,75.19,75.27,222694.0,72.1525,72.2676,72.1238,72.2005,222694.0
2015-06-22 09:30:00,75.63,75.7,75.19,75.27,46750.0,72.5458,72.613,72.1238,72.2005,46750.0
2015-06-22 10:00:00,75.28,75.36,75.17,75.25,169508.0,72.2101,72.2868,72.1046,72.1813,169508.0
2015-06-22 10:30:00,75.25,75.43,75.23,75.29,32949.0,72.1813,72.354,72.1621,72.2197,32949.0
2015-06-22 11:00:00,75.28,75.4,75.25,75.34,95082.0,72.2101,72.3252,72.1813,72.2676,95082.0
2015-06-22 11:30:00,75.34,75.4,75.31,75.33,51064.0,72.2676,72.3252,72.2389,72.258,51064.0
2015-06-22 12:00:00,75.33,75.36,75.14,75.16,44048.0,72.258,72.2868,72.0758,72.095,44048.0
2015-06-22 12:30:00,75.18,75.27,75.16,75.16,34003.0,72.1142,72.2005,72.095,72.095,34003.0
2015-06-22 13:00:00,75.16,75.24,75.14,75.15,24143.0,72.095,72.1717,72.0758,72.0854,24143.0
2015-06-22 13:30:00,75.15,75.39,75.08,75.38,154506.0,72.0854,72.3156,72.0182,72.306,154506.0
2015-06-22 14:00:00,75.39,75.39,75.27,75.27,35532.0,72.3156,72.3156,72.2005,72.2005,35532.0
2015-06-22 14:30:00,75.27,75.35,75.24,75.31,54182.0,72.2005,72.2772,72.1717,72.2389,54182.0
2015-06-22 15:00:00,75.32,75.38,75.27,75.38,79182.0,72.2485,72.306,72.2005,72.306,79182.0
2015-06-22 15:30:00,75.38,75.41,75.25,75.29,248108.0,72.306,72.3348,72.1813,72.2197,248108.0
2015-06-23 09:30:00,75.51,75.7,75.19,75.24,78587.0,72.4307,72.613,72.1238,72.1717,78587.0
2015-06-23 10:00:00,75.27,75.27,75.08,75.1,30775.0,72.2005,72.2005,72.0182,72.0374,30775.0
2015-06-23 10:30:00,75.09,75.22,75.05,75.2,41387.0,72.0278,72.1525,71.9895,72.1333,41387.0
2015-06-23 11:00:00,75.2,75.21,75.12,75.19,109083.0,72.1333,72.1429,72.0566,72.1238,109083.0
2015-06-23 11:30:00,75.19,75.31,75.17,75.19,53735.0,72.1238,72.2389,72.1046,72.1238,53735.0
2015-06-23 12:00:00,75.2,75.2,75.06,75.17,13274.0,72.1333,72.1333,71.9991,72.1046,13274.0
2015-06-23 12:30:00,75.17,75.2,75.1,75.12,14468.0,72.1046,72.1333,72.0374,72.0566,14468.0
2015-06-23 13:00:00,75.12,75.15,75.04,75.07,15656.0,72.0566,72.0854,71.9799,72.0087,15656.0
2015-06-23 13:30:00,75.07,75.2,75.07,75.13,33651.0,72.0087,72.1333,72.0087,72.0662,33651.0
2015-06-23 14:00:00,75.13,75.13,74.97,74.99,34953.0,72.0662,72.0662,71.9127,71.9319,34953.0
2015-06-23 14:30:00,74.99,75.11,74.97,75.08,41969.0,71.9319,72.047,71.9127,72.0182,41969.0
2015-06-23 15:00:00,75.08,75.17,75.04,75.05,50605.0,72.0182,72.1046,71.9799,71.9895,50605.0
2015-06-23 15:30:00,75.05,75.1,74.95,74.95,138671.0,71.9895,72.0374,71.8935,71.8935,138671.0
2015-06-24 09:30:00,74.84,75.11,74.5,74.79,59878.0,71.788,72.047,71.4619,71.7401,59878.0
2015-06-24 10:00:00,74.8,74.82,74.7,74.77,35232.0,71.7497,71.7688,71.6537,71.7209,35232.0
2015-06-24 10:30:00,74.78,74.83,74.71,74.73,39697.0,71.7305,71.7784,71.6633,71.6825,39697.0
2015-06-24 11:00:00,74.73,74.76,74.65,74.7,36198.0,71.6825,71.7113,71.6058,71.6537,36198.0
2015-06-24 11:30:00,74.7,74.81,74.64,74.77,90443.0,71.6537,71.7593,71.5962,71.7209,90443.0
2015-06-24 12:00:00,74.77,74.81,74.72,74.74,57836.0,71.7209,71.7593,71.6729,71.6921,57836.0
2015-06-24 12:30:00,74.74,74.85,74.74,74.83,75266.0,71.6921,71.7976,71.6921,71.7784,75266.0
2015-06-24 13:00:00,74.8,74.85,74.65,74.66,65791.0,71.7497,71.7976,71.6058,71.6154,65791.0
2015-06-24 13:30:00,74.65,74.68,74.42,74.48,103834.0,71.6058,71.6346,71.3852,71.4427,103834.0
2015-06-24 14:00:00,74.48,74.48,74.26,74.26,64480.0,71.4427,71.4427,71.2317,71.2317,64480.0
2015-06-24 14:30:00,74.26,74.36,74.22,74.3,87904.0,71.2317,71.3276,71.1933,71.2701,87904.0
2015-06-24 15:00:00,74.3,74.39,74.23,74.38,96841.0,71.2701,71.3564,71.2029,71.3468,96841.0
2015-06-24 15:30:00,74.38,74.41,74.08,74.1,283022.0,71.3468,71.3756,71.059,71.0782,283022.0
2015-06-25 09:30:00,74.84,74.84,74.22,74.33,99700.0,71.788,71.788,71.1933,71.2988,99700.0
2015-06-25 10:00:00,74.34,74.41,74.29,74.31,84388.0,71.3084,71.3756,71.2605,71.2796,84388.0
2015-06-25 10:30:00,74.32,74.4,74.3,74.38,67749.0,71.2892,71.366,71.2701,71.3468,67749.0
2015-06-25 11:00:00,74.38,74.41,74.33,74.4,63276.0,71.3468,71.3756,71.2988,71.366,63276.0
2015-06-25 11:30:00,74.4,74.55,74.4,74.52,26564.0,71.366,71.5099,71.366,71.4811,26564.0
2015-06-25 12:00:00,74.54,74.55,74.44,74.46,19411.0,71.5003,71.5099,71.4043,71.4235,19411.0
2015-06-25 12:30:00,74.47,74.51,74.45,74.47,78511.0,71.4331,71.4715,71.4139,71.4331,78511.0
2015-06-25 13:00:00,74.47,74.51,74.45,74.49,33424.0,71.4331,71.4715,71.4139,71.4523,33424.0
2015-06-25 13:30:00,74.49,74.53,74.43,74.52,44760.0,71.4523,71.4907,71.3947,71.4811,44760.0
2015-06-25 14:00:00,74.51,74.51,74.32,74.34,34369.0,71.4715,71.4715,71.2892,71.3084,34369.0
2015-06-25 14:30:00,74.36,74.49,74.35,74.45,54975.0,71.3276,71.4523,71.318,71.4139,54975.0
2015-06-25 15:00:00,74.44,74.71,74.44,74.71,47597.0,71.4043,71.6633,71.4043,71.6633,47597.0
2015-06-25 15:30:00,74.7,74.76,74.63,74.66,186493.0,71.6537,71.7113,71.5866,71.6154,186493.0
2015-06-26 09:30:00,74.89,75.07,74.64,75.0,25818.0,71.836,72.0087,71.5962,71.9415,25818.0
2015-06-26 10:00:00,75.01,75.07,74.75,74.85,15699.0,71.9511,72.0087,71.7017,71.7976,15699.0
2015-06-26 10:30:00,74.85,74.87,74.76,74.81,32815.0,71.7976,71.8168,71.7113,71.7593,32815.0
2015-06-26 11:00:00,74.8,75.08,74.8,75.02,12600.0,71.7497,72.0182,71.7497,71.9607,12600.0
2015-06-26 11:30:00,75.02,75.04,74.87,74.9,18512.0,71.9607,71.9799,71.8168,71.8456,18512.0
2015-06-26 12:00:00,74.88,74.92,74.83,74.85,10000.0,71.8264,71.8648,71.7784,71.7976,10000.0
2015-06-26 12:30:00,74.83,74.83,74.5,74.5,24367.0,71.7784,71.7784,71.4619,71.4619,24367.0
2015-06-26 13:00:00,74.49,74.58,74.45,74.55,9154.0,71.4523,71.5386,71.4139,71.5099,9154.0
2015-06-26 13:30:00,74.59,74.75,74.54,74.61,14979.0,71.5482,71.7017,71.5003,71.5674,14979.0
2015-06-26 14:00:00,74.57,74.59,74.46,74.51,29326.0,71.529,71.5482,71.4235,71.4715,29326.0
2015-06-26 14:30:00,74.5,74.5,74.34,74.36,36523.0,71.4619,71.4619,71.3084,71.3276,36523.0
2015-06-26 15:00:00,74.36,74.56,74.34,74.51,93165.0,71.3276,71.5194,71.3084,71.4715,93165.0
2015-06-26 15:30:00,74.51,74.66,74.33,74.51,154197.0,71.4715,71.6154,71.2988,71.4715,154197.0
2015-06-29 09:30:00,74.01,74.11,73.56,73.72,40076.0,70.9919,71.0878,70.5602,70.7137,40076.0
2015-06-29 10:00:00,73.69,73.88,73.65,73.66,27080.0,70.6849,70.8672,70.6466,70.6562,27080.0
2015-06-29 10:30:00,73.67,73.71,73.42,73.42,34492.0,70.6657,70.7041,70.4259,70.4259,34492.0
2015-06-29 11:00:00,73.45,73.48,73.25,73.34,34431.0,70.4547,70.4835,70.2629,70.3492,34431.0
2015-06-29 11:30:00,73.34,73.42,73.26,73.36,22279.0,70.3492,70.4259,70.2725,70.3684,22279.0
2015-06-29 12:00:00,73.34,73.49,73.29,73.33,15851.0,70.3492,70.4931,70.3012,70.3396,15851.0
2015-06-29 12:30:00,73.3,73.33,73.23,73.3,14496.0,70.3108,70.3396,70.2437,70.3108,14496.0
2015-06-29 13:00:00,73.28,73.28,73.15,73.19,37799.0,70.2916,70.2916,70.1669,70.2053,37799.0
2015-06-29 13:30:00,73.2,73.2,73.09,73.13,13684.0,70.2149,70.2149,70.1094,70.1478,13684.0
2015-06-29 14:00:00,73.13,73.15,72.85,72.9,31023.0,70.1478,70.1669,69.8792,69.9271,31023.0
2015-06-29 14:30:00,72.89,73.09,72.82,72.92,25061.0,69.9176,70.1094,69.8504,69.9463,25061.0
2015-06-29 15:00:00,72.93,72.93,72.73,72.73,77785.0,69.9559,69.9559,69.7641,69.7641,77785.0
2015-06-29 15:30:00,72.73,72.79,72.62,72.69,106755.0,69.7641,69.8216,69.6586,69.7257,106755.0
2015-06-30 09:30:00,73.34,73.34,72.78,72.96,51893.0,70.3492,70.3492,69.812,69.9847,51893.0
2015-06-30 10:00:00,72.78,72.94,72.58,72.7,27211.0,69.812,69.9655,69.6202,69.7353,27211.0
2015-06-30 10:30:00,72.7,72.94,72.6,72.89,48957.0,69.7353,69.9655,69.6394,69.9176,48957.0
2015-06-30 11:00:00,72.87,72.96,72.79,72.83,46800.0,69.8984,69.9847,69.8216,69.86,46800.0
2015-06-30 11:30:00,72.84,72.84,72.6,72.6,14877.0,69.8696,69.8696,69.6394,69.6394,14877.0
2015-06-30 12:00:00,72.62,72.81,72.62,72.69,21246.0,69.6586,69.8408,69.6586,69.7257,21246.0
2015-06-30 12:30:00,72.7,72.77,72.63,72.74,17538.0,69.7353,69.8024,69.6682,69.7737,17538.0
2015-06-30 13:00:00,72.75,72.94,72.72,72.94,25955.0,69.7833,69.9655,69.7545,69.9655,25955.0
2015-06-30 13:30:00,72.93,73.09,72.91,73.02,31570.0,69.9559,70.1094,69.9367,70.0422,31570.0
2015-06-30 14:00:00,73.01,73.2,73.0,73.02,24241.0,70.0327,70.2149,70.0231,70.0422,24241.0
2015-06-30 14:30:00,73.03,73.1,72.96,72.96,29884.0,70.0518,70.119,69.9847,69.9847,29884.0
2015-06-30 15:00:00,72.95,73.02,72.92,72.95,38885.0,69.9751,70.0422,69.9463,69.9751,38885.0
2015-06-30 15:30:00,72.96,73.03,72.76,72.78,128543.0,69.9847,70.0518,69.7929,69.812,128543.0
2015-07-01 09:30:00,73.12,73.15,72.61,72.7,110706.0,70.1382,70.1669,69.649,69.7353,110706.0
2015-07-01 10:00:00,72.66,72.88,72.56,72.87,160757.0,69.6969,69.908,69.601,69.8984,160757.0
2015-07-01 10:30:00,72.87,72.87,72.61,72.69,50139.0,69.8984,69.8984,69.649,69.7257,50139.0
2015-07-01 11:00:00,72.69,72.96,72.63,72.95,25879.0,69.7257,69.9847,69.6682,69.9751,25879.0
2015-07-01 11:30:00,72.96,73.14,72.94,73.13,42753.0,69.9847,70.1574,69.9655,70.1478,42753.0
2015-07-01 12:00:00,73.12,73.27,73.11,73.16,36734.0,70.1382,70.2821,70.1286,70.1765,36734.0
2015-07-01 12:30:00,73.15,73.17,72.85,72.85,33325.0,70.1669,70.1861,69.8792,69.8792,33325.0
2015-07-01 13:00:00,72.86,72.92,72.74,72.79,30279.0,69.8888,69.9463,69.7737,69.8216,30279.0
2015-07-01 13:30:00,72.81,72.93,72.75,72.75,68503.0,69.8408,69.9559,69.7833,69.7833,68503.0
2015-07-01 14:00:00,72.78,72.89,72.73,72.82,66503.0,69.812,69.9176,69.7641,69.8504,66503.0
2015-07-01 14:30:00,72.82,73.05,72.81,72.94,73588.0,69.8504,70.071,69.8408,69.9655,73588.0
2015-07-01 15:00:00,72.92,73.01,72.9,72.96,55419.0,69.9463,70.0327,69.9271,69.9847,55419.0
2015-07-01 15:30:00,72.97,73.0,72.87,72.95,119792.0,69.9943,70.0231,69.8984,69.9751,119792.0
2015-07-02 09:30:00,72.93,73.18,72.74,72.95,64960.0,69.9559,70.1957,69.7737,69.9751,64960.0
2015-07-02 10:00:00,72.88,72.96,72.77,72.84,30568.0,69.908,69.9847,69.8024,69.8696,30568.0
2015-07-02 10:30:00,72.83,72.91,72.68,72.75,100884.0,69.86,69.9367,69.7161,69.7833,100884.0
2015-07-02 11:00:00,72.73,72.82,72.65,72.79,40790.0,69.7641,69.8504,69.6873,69.8216,40790.0
2015-07-02 11:30:00,72.78,72.9,72.76,72.86,38184.0,69.812,69.9271,69.7929,69.8888,38184.0
2015-07-02 12:00:00,72.86,72.92,72.79,72.84,112664.0,69.8888,69.9463,69.8216,69.8696,112664.0
2015-07-02 12:30:00,72.83,73.0,72.82,72.99,21645.0,69.86,70.0231,69.8504,70.0135,21645.0
2015-07-02 13:00:00,72.98,72.98,72.87,72.93,29910.0,70.0039,70.0039,69.8984,69.9559,29910.0
2015-07-02 13:30:00,72.92,72.99,72.85,72.9,27247.0,69.9463,70.0135,69.8792,69.9271,27247.0
2015-07-02 14:00:00,72.89,72.95,72.78,72.89,35817.0,69.9176,69.9751,69.812,69.9176,35817.0
2015-07-02 14:30:00,72.91,73.05,72.89,73.02,21424.0,69.9367,70.071,69.9176,70.0422,21424.0
2015-07-02 15:00:00,73.02,73.08,72.94,73.08,45105.0,70.0422,70.0998,69.9655,70.0998,45105.0
2015-07-02 15:30:00,73.08,73.14,73.01,73.05,94973.0,70.0998,70.1574,70.0327,70.071,94973.0
2015-07-06 09:30:00,72.56,72.97,72.25,72.83,36458.0,69.601,69.9943,69.3037,69.86,36458.0
2015-07-06 10:00:00,72.85,73.0,72.63,73.0,62362.0,69.8792,70.0231,69.6682,70.0231,62362.0
2015-07-06 10:30:00,73.0,73.45,72.97,73.41,46775.0,70.0231,70.4547,69.9943,70.4163,46775.0
2015-07-06 11:00:00,73.41,73.51,73.3,73.35,44425.0,70.4163,70.5123,70.3108,70.3588,44425.0
2015-07-06 11:30:00,73.35,73.37,73.2,73.32,66723.0,70.3588,70.378,70.2149,70.33,66723.0
2015-07-06 12:00:00,73.33,73.66,73.32,73.62,50637.0,70.3396,70.6562,70.33,70.6178,50637.0
2015-07-06 12:30:00,73.62,73.75,73.48,73.55,49566.0,70.6178,70.7425,70.4835,70.5506,49566.0
2015-07-06 13:00:00,73.55,73.65,73.38,73.45,57154.0,70.5506,70.6466,70.3876,70.4547,57154.0
2015-07-06 13:30:00,73.44,73.46,73.38,73.44,31679.0,70.4451,70.4643,70.3876,70.4451,31679.0
2015-07-06 14:00:00,73.43,73.55,73.4,73.52,55593.0,70.4355,70.5506,70.4068,70.5219,55593.0
2015-07-06 14:30:00,73.52,73.58,73.43,73.56,87394.0,70.5219,70.5794,70.4355,70.5602,87394.0
2015-07-06 15:00:00,73.54,73.6,73.46,73.49,111202.0,70.541,70.5986,70.4643,70.4931,111202.0
2015-07-06 15:30:00,73.51,73.85,73.51,73.76,240097.0,70.5123,70.8384,70.5123,70.7521,240097.0
2015-07-07 09:30:00,74.04,74.04,73.23,73.52,36166.0,71.0207,71.0207,70.2437,70.5219,36166.0
2015-07-07 10:00:00,73.48,73.58,73.09,73.14,24695.0,70.4835,70.5794,70.1094,70.1574,24695.0
2015-07-07 10:30:00,73.12,73.12,72.83,72.96,29461.0,70.1382,70.1382,69.86,69.9847,29461.0
2015-07-07 11:00:00,72.95,73.05,72.88,72.96,48361.0,69.9751,70.071,69.908,69.9847,48361.0
2015-07-07 11:30:00,72.96,73.12,72.86,73.01,24823.0,69.9847,70.1382,69.8888,70.0327,24823.0
2015-07-07 12:00:00,73.0,73.1,72.99,73.01,21712.0,70.0231,70.119,70.0135,70.0327,21712.0
2015-07-07 12:30:00,73.02,73.27,73.01,73.21,13983.0,70.0422,70.2821,70.0327,70.2245,13983.0
2015-07-07 13:00:00,73.22,73.37,73.15,73.24,25129.0,70.2341,70.378,70.1669,70.2533,25129.0
2015-07-07 13:30:00,73.25,73.28,73.05,73.06,45779.0,70.2629,70.2916,70.071,70.0806,45779.0
2015-07-07 14:00:00,73.08,73.13,73.0,73.06,43139.0,70.0998,70.1478,70.0231,70.0806,43139.0
2015-07-07 14:30:00,73.08,73.48,73.06,73.45,55491.0,70.0998,70.4835,70.0806,70.4547,55491.0
2015-07-07 15:00:00,73.45,73.49,73.31,73.47,72328.0,70.4547,70.4931,70.3204,70.4739,72328.0
2015-07-07 15:30:00,73.49,73.52,73.28,73.4,276934.0,70.4931,70.5219,70.2916,70.4068,276934.0
2015-07-08 09:30:00,72.75,73.01,72.11,72.56,73294.0,69.7833,70.0327,69.1694,69.601,73294.0
2015-07-08 10:00:00,72.55,72.64,72.4,72.54,39650.0,69.5914,69.6777,69.4475,69.5818,39650.0
2015-07-08 10:30:00,72.52,72.69,72.35,72.65,49066.0,69.5626,69.7257,69.3996,69.6873,49066.0
2015-07-08 11:00:00,72.62,72.67,72.34,72.38,48360.0,69.6586,69.7065,69.39,69.4283,48360.0
2015-07-08 11:30:00,72.41,72.47,72.15,72.3,18538.0,69.4571,69.5147,69.2077,69.3516,18538.0
2015-07-08 12:00:00,72.33,72.46,72.26,72.34,11296.0,69.3804,69.5051,69.3132,69.39,11296.0
2015-07-08 12:30:00,72.36,72.46,72.18,72.43,32744.0,69.4092,69.5051,69.2365,69.4763,32744.0
2015-07-08 13:00:00,72.41,72.57,72.32,72.52,31877.0,69.4571,69.6106,69.3708,69.5626,31877.0
2015-07-08 13:30:00,72.53,72.53,72.31,72.38,23405.0,69.5722,69.5722,69.3612,69.4283,23405.0
2015-07-08 14:00:00,72.37,72.45,72.23,72.3,28925.0,69.4188,69.4955,69.2845,69.3516,28925.0
2015-07-08 14:30:00,72.28,72.29,71.89,71.89,47473.0,69.3324,69.342,68.9583,68.9583,47473.0
2015-07-08 15:00:00,71.88,72.27,71.88,72.1,77268.0,68.9487,69.3228,68.9487,69.1598,77268.0
2015-07-08 15:30:00,72.09,72.27,71.98,72.0,139051.0,69.1502,69.3228,69.0447,69.0638,139051.0
2015-07-09 09:30:00,72.66,72.99,72.54,72.81,150976.0,69.6969,70.0135,69.5818,69.8408,150976.0
2015-07-09 10:00:00,72.81,72.95,72.63,72.69,105243.0,69.8408,69.9751,69.6682,69.7257,105243.0
2015-07-09 10:30:00,72.67,72.92,72.65,72.86,73158.0,69.7065,69.9463,69.6873,69.8888,73158.0
2015-07-09 11:00:00,72.85,72.99,72.84,72.84,18959.0,69.8792,70.0135,69.8696,69.8696,18959.0
2015-07-09 11:30:00,72.83,72.87,72.74,72.75,18135.0,69.86,69.8984,69.7737,69.7833,18135.0
2015-07-09 12:00:00,72.76,72.77,72.62,72.64,27015.0,69.7929,69.8024,69.6586,69.6777,27015.0
2015-07-09 12:30:00,72.65,72.72,72.61,72.65,16289.0,69.6873,69.7545,69.649,69.6873,16289.0
2015-07-09 13:00:00,72.64,72.64,72.49,72.54,37032.0,69.6777,69.6777,69.5339,69.5818,37032.0
2015-07-09 13:30:00,72.52,72.57,72.43,72.51,17667.0,69.5626,69.6106,69.4763,69.553,17667.0
2015-07-09 14:00:00,72.5,72.53,72.35,72.39,17712.0,69.5435,69.5722,69.3996,69.4379,17712.0
2015-07-09 14:30:00,72.38,72.48,72.3,72.46,19965.0,69.4283,69.5243,69.3516,69.5051,19965.0
2015-07-09 15:00:00,72.46,72.56,72.44,72.45,23624.0,69.5051,69.601,69.4859,69.4955,23624.0
2015-07-09 15:30:00,72.44,72.54,72.35,72.4,86897.0,69.4859,69.5818,69.3996,69.4475,86897.0
2015-07-10 09:30:00,73.4,73.44,72.93,72.99,80454.0,70.4068,70.4451,69.9559,70.0135,80454.0
2015-07-10 10:00:00,72.93,73.14,72.93,73.14,17962.0,69.9559,70.1574,69.9559,70.1574,17962.0
2015-07-10 10:30:00,73.13,73.16,72.96,72.96,132211.0,70.1478,70.1765,69.9847,69.9847,132211.0
2015-07-10 11:00:00,72.98,73.06,72.93,72.99,98886.0,70.0039,70.0806,69.9559,70.0135,98886.0
2015-07-10 11:30:00,72.99,73.13,72.96,73.09,19016.0,70.0135,70.1478,69.9847,70.1094,19016.0
2015-07-10 12:00:00,73.1,73.11,73.03,73.06,7890.0,70.119,70.1286,70.0518,70.0806,7890.0
2015-07-10 12:30:00,73.06,73.06,72.94,73.03,20899.0,70.0806,70.0806,69.9655,70.0518,20899.0
2015-07-10 13:00:00,73.02,73.03,72.92,73.0,35241.0,70.0422,70.0518,69.9463,70.0231,35241.0
2015-07-10 13:30:00,72.98,73.02,72.94,73.0,14609.0,70.0039,70.0422,69.9655,70.0231,14609.0
2015-07-10 14:00:00,73.0,73.03,72.96,72.99,23759.0,70.0231,70.0518,69.9847,70.0135,23759.0
2015-07-10 14:30:00,72.99,73.28,72.99,73.25,109282.0,70.0135,70.2916,70.0135,70.2629,109282.0
2015-07-10 15:00:00,73.26,73.4,73.25,73.37,27200.0,70.2725,70.4068,70.2629,70.378,27200.0
2015-07-10 15:30:00,73.37,73.37,73.19,73.22,65875.0,70.378,70.378,70.2053,70.2341,65875.0
2015-07-13 09:30:00,73.81,74.0,73.52,73.79,45892.0,70.8,70.9823,70.5219,70.7808,45892.0
2015-07-13 10:00:00,73.8,73.9,73.74,73.86,14522.0,70.7904,70.8864,70.7329,70.848,14522.0
2015-07-13 10:30:00,73.86,74.01,73.85,73.97,15454.0,70.848,70.9919,70.8384,70.9535,15454.0
2015-07-13 11:00:00,73.97,74.0,73.73,73.76,29848.0,70.9535,70.9823,70.7233,70.7521,29848.0
2015-07-13 11:30:00,73.75,73.87,73.75,73.85,8400.0,70.7425,70.8576,70.7425,70.8384,8400.0
2015-07-13 12:00:00,73.89,73.91,73.82,73.88,15057.0,70.8768,70.896,70.8096,70.8672,15057.0
2015-07-13 12:30:00,73.88,73.95,73.85,73.91,22070.0,70.8672,70.9343,70.8384,70.896,22070.0
2015-07-13 13:00:00,73.87,73.91,73.76,73.79,7856.0,70.8576,70.896,70.7521,70.7808,7856.0
2015-07-13 13:30:00,73.78,73.78,73.55,73.58,10705.0,70.7713,70.7713,70.5506,70.5794,10705.0
2015-07-13 14:00:00,73.6,73.83,73.6,73.78,38415.0,70.5986,70.8192,70.5986,70.7713,38415.0
2015-07-13 14:30:00,73.79,73.96,73.74,73.94,26422.0,70.7808,70.9439,70.7329,70.9247,26422.0
2015-07-13 15:00:00,73.94,74.12,73.94,74.12,70366.0,70.9247,71.0974,70.9247,71.0974,70366.0
2015-07-13 15:30:00,74.13,74.26,74.11,74.21,124445.0,71.107,71.2317,71.0878,71.1837,124445.0
2015-07-14 09:30:00,74.33,74.74,74.25,74.37,32165.0,71.2988,71.6921,71.2221,71.3372,32165.0
2015-07-14 10:00:00,74.34,74.42,74.28,74.41,24119.0,71.3084,71.3852,71.2509,71.3756,24119.0
2015-07-14 10:30:00,74.41,74.56,74.27,74.48,103996.0,71.3756,71.5194,71.2413,71.4427,103996.0
2015-07-14 11:00:00,74.49,74.54,74.29,74.29,25672.0,71.4523,71.5003,71.2605,71.2605,25672.0
2015-07-14 11:30:00,74.28,74.35,74.26,74.31,28570.0,71.2509,71.318,71.2317,71.2796,28570.0
2015-07-14 12:00:00,74.32,74.35,74.3,74.33,11602.0,71.2892,71.318,71.2701,71.2988,11602.0
2015-07-14 12:30:00,74.33,74.35,74.27,74.32,16967.0,71.2988,71.318,71.2413,71.2892,16967.0
2015-07-14 13:00:00,74.32,74.34,74.27,74.27,20270.0,71.2892,71.3084,71.2413,71.2413,20270.0
2015-07-14 13:30:00,74.28,74.28,74.17,74.17,8565.0,71.2509,71.2509,71.1454,71.1454,8565.0
2015-07-14 14:00:00,74.17,74.33,74.17,74.31,19560.0,71.1454,71.2988,71.1454,71.2796,19560.0
2015-07-14 14:30:00,74.33,74.41,74.27,74.4,75133.0,71.2988,71.3756,71.2413,71.366,75133.0
2015-07-14 15:00:00,74.4,74.88,74.39,74.81,91912.0,71.366,71.8264,71.3564,71.7593,91912.0
2015-07-14 15:30:00,74.84,74.84,74.55,74.6,157650.0,71.788,71.788,71.5099,71.5578,157650.0
2015-07-15 09:30:00,74.31,74.45,74.15,74.25,45760.0,71.2796,71.4139,71.1262,71.2221,45760.0
2015-07-15 10:00:00,74.23,74.43,74.16,74.31,19362.0,71.2029,71.3947,71.1358,71.2796,19362.0
2015-07-15 10:30:00,74.31,74.83,74.3,74.78,169707.0,71.2796,71.7784,71.2701,71.7305,169707.0
2015-07-15 11:00:00,74.77,74.84,74.6,74.79,71476.0,71.7209,71.788,71.5578,71.7401,71476.0
2015-07-15 11:30:00,74.81,74.85,74.71,74.81,18370.0,71.7593,71.7976,71.6633,71.7593,18370.0
2015-07-15 12:00:00,74.84,74.9,74.82,74.89,12274.0,71.788,71.8456,71.7688,71.836,12274.0
2015-07-15 12:30:00,74.9,75.1,74.86,75.08,35865.0,71.8456,72.0374,71.8072,72.0182,35865.0
2015-07-15 13:00:00,75.08,75.19,75.05,75.17,33800.0,72.0182,72.1238,71.9895,72.1046,33800.0
2015-07-15 13:30:00,75.16,75.16,75.08,75.08,28106.0,72.095,72.095,72.0182,72.0182,28106.0
2015-07-15 14:00:00,75.07,75.14,75.05,75.11,34539.0,72.0087,72.0758,71.9895,72.047,34539.0
2015-07-15 14:30:00,75.11,75.11,74.8,74.91,61826.0,72.047,72.047,71.7497,71.8552,61826.0
2015-07-15 15:00:00,74.91,75.01,74.86,74.99,43351.0,71.8552,71.9511,71.8072,71.9319,43351.0
2015-07-15 15:30:00,74.97,75.06,74.94,75.03,116564.0,71.9127,71.9991,71.884,71.9703,116564.0
2015-07-16 09:30:00,75.55,75.69,75.04,75.52,35307.0,72.4691,72.6034,71.9799,72.4403,35307.0
2015-07-16 10:00:00,75.49,75.55,75.26,75.26,36063.0,72.4115,72.4691,72.1909,72.1909,36063.0
2015-07-16 10:30:00,75.25,75.45,75.24,75.37,21126.0,72.1813,72.3732,72.1717,72.2964,21126.0
2015-07-16 11:00:00,75.39,75.46,75.33,75.46,29730.0,72.3156,72.3827,72.258,72.3827,29730.0
2015-07-16 11:30:00,75.48,75.58,75.44,75.44,28888.0,72.4019,72.4979,72.3636,72.3636,28888.0
2015-07-16 12:00:00,75.45,75.6,75.45,75.55,22804.0,72.3732,72.517,72.3732,72.4691,22804.0
2015-07-16 12:30:00,75.56,75.6,75.48,75.49,9131.0,72.4787,72.517,72.4019,72.4115,9131.0
2015-07-16 13:00:00,75.47,75.69,75.46,75.65,26487.0,72.3923,72.6034,72.3827,72.565,26487.0
2015-07-16 13:30:00,75.64,75.67,75.61,75.64,25535.0,72.5554,72.5842,72.5266,72.5554,25535.0
2015-07-16 14:00:00,75.63,75.76,75.61,75.76,21150.0,72.5458,72.6705,72.5266,72.6705,21150.0
2015-07-16 14:30:00,75.76,75.83,75.75,75.79,51631.0,72.6705,72.7377,72.6609,72.6993,51631.0
2015-07-16 15:00:00,75.8,75.8,75.61,75.63,43898.0,72.7089,72.7089,72.5266,72.5458,43898.0
2015-07-16 15:30:00,75.63,75.66,75.54,75.61,101453.0,72.5458,72.5746,72.4595,72.5266,101453.0
2015-07-17 09:30:00,75.84,75.84,75.11,75.24,85703.0,72.7473,72.7473,72.047,72.1717,85703.0
2015-07-17 10:00:00,75.28,75.47,75.21,75.46,84346.0,72.2101,72.3923,72.1429,72.3827,84346.0
2015-07-17 10:30:00,75.47,75.49,75.18,75.23,15714.0,72.3923,72.4115,72.1142,72.1621,15714.0
2015-07-17 11:00:00,75.2,75.24,75.13,75.21,24809.0,72.1333,72.1717,72.0662,72.1429,24809.0
2015-07-17 11:30:00,75.23,75.29,75.2,75.25,25991.0,72.1621,72.2197,72.1333,72.1813,25991.0
2015-07-17 12:00:00,75.24,75.25,75.13,75.2,23107.0,72.1717,72.1813,72.0662,72.1333,23107.0
2015-07-17 12:30:00,75.22,75.26,75.12,75.13,15938.0,72.1525,72.1909,72.0566,72.0662,15938.0
2015-07-17 13:00:00,75.13,75.15,75.03,75.06,16575.0,72.0662,72.0854,71.9703,71.9991,16575.0
2015-07-17 13:30:00,75.06,75.19,75.03,75.19,14429.0,71.9991,72.1238,71.9703,72.1238,14429.0
2015-07-17 14:00:00,75.19,75.27,75.14,75.27,35256.0,72.1238,72.2005,72.0758,72.2005,35256.0
2015-07-17 14:30:00,75.29,75.29,75.2,75.26,14801.0,72.2197,72.2197,72.1333,72.1909,14801.0
2015-07-17 15:00:00,75.23,75.24,75.18,75.24,15107.0,72.1621,72.1717,72.1142,72.1717,15107.0
2015-07-17 15:30:00,75.24,75.42,75.24,75.4,63015.0,72.1717,72.3444,72.1717,72.3252,63015.0
2015-07-20 09:30:00,75.42,75.7,75.15,75.17,21908.0,72.3444,72.613,72.0854,72.1046,21908.0
2015-07-20 10:00:00,75.25,75.49,75.1,75.45,14371.0,72.1813,72.4115,72.0374,72.3732,14371.0
2015-07-20 10:30:00,75.46,75.5,75.32,75.47,9834.0,72.3827,72.4211,72.2485,72.3923,9834.0
2015-07-20 11:00:00,75.46,75.6,75.35,75.35,15940.0,72.3827,72.517,72.2772,72.2772,15940.0
2015-07-20 11:30:00,75.34,75.67,75.3,75.59,16511.0,72.2676,72.5842,72.2293,72.5074,16511.0
2015-07-20 12:00:00,75.6,75.67,75.52,75.53,10029.0,72.517,72.5842,72.4403,72.4499,10029.0
2015-07-20 12:30:00,75.55,75.79,75.55,75.65,14900.0,72.4691,72.6993,72.4691,72.565,14900.0
2015-07-20 13:00:00,75.63,75.94,75.61,75.72,34384.0,72.5458,72.8432,72.5266,72.6321,34384.0
2015-07-20 13:30:00,75.72,75.73,75.6,75.65,18016.0,72.6321,72.6417,72.517,72.565,18016.0
2015-07-20 14:00:00,75.63,75.81,75.63,75.79,18729.0,72.5458,72.7185,72.5458,72.6993,18729.0
2015-07-20 14:30:00,75.78,75.84,75.66,75.66,35687.0,72.6897,72.7473,72.5746,72.5746,35687.0
2015-07-20 15:00:00,75.66,75.74,75.5,75.54,49124.0,72.5746,72.6513,72.4211,72.4595,49124.0
2015-07-20 15:30:00,75.55,75.63,75.52,75.55,83275.0,72.4691,72.5458,72.4403,72.4691,83275.0
2015-07-21 09:30:00,74.79,75.36,74.52,75.07,131452.0,71.7401,72.2868,71.4811,72.0087,131452.0
2015-07-21 10:00:00,75.07,75.09,74.75,74.76,66829.0,72.0087,72.0278,71.7017,71.7113,66829.0
2015-07-21 10:30:00,74.76,74.76,74.28,74.35,107515.0,71.7113,71.7113,71.2509,71.318,107515.0
2015-07-21 11:00:00,74.36,74.43,74.08,74.22,54608.0,71.3276,71.3947,71.059,71.1933,54608.0
2015-07-21 11:30:00,74.23,74.48,74.23,74.36,27319.0,71.2029,71.4427,71.2029,71.3276,27319.0
2015-07-21 12:00:00,74.37,74.42,74.33,74.42,16603.0,71.3372,71.3852,71.2988,71.3852,16603.0
2015-07-21 12:30:00,74.43,74.52,74.33,74.34,24641.0,71.3947,71.4811,71.2988,71.3084,24641.0
2015-07-21 13:00:00,74.33,74.37,74.11,74.14,104773.0,71.2988,71.3372,71.0878,71.1166,104773.0
2015-07-21 13:30:00,74.15,74.17,74.07,74.13,35274.0,71.1262,71.1454,71.0494,71.107,35274.0
2015-07-21 14:00:00,74.14,74.29,73.91,74.24,45819.0,71.1166,71.2605,70.896,71.2125,45819.0
2015-07-21 14:30:00,74.24,74.34,74.14,74.17,58286.0,71.2125,71.3084,71.1166,71.1454,58286.0
2015-07-21 15:00:00,74.18,74.22,73.97,74.1,186067.0,71.1549,71.1933,70.9535,71.0782,186067.0
2015-07-21 15:30:00,74.09,74.15,73.59,73.79,400796.0,71.0686,71.1262,70.589,70.7808,400796.0
2015-07-22 09:30:00,73.76,74.56,73.76,74.56,57782.0,70.7521,71.5194,70.7521,71.5194,57782.0
2015-07-22 10:00:00,74.56,74.57,74.27,74.32,41929.0,71.5194,71.529,71.2413,71.2892,41929.0
2015-07-22 10:30:00,74.31,74.34,74.15,74.22,28014.0,71.2796,71.3084,71.1262,71.1933,28014.0
2015-07-22 11:00:00,74.21,74.37,74.14,74.29,33713.0,71.1837,71.3372,71.1166,71.2605,33713.0
2015-07-22 11:30:00,74.3,74.42,74.3,74.4,23682.0,71.2701,71.3852,71.2701,71.366,23682.0
2015-07-22 12:00:00,74.41,74.46,74.29,74.36,33722.0,71.3756,71.4235,71.2605,71.3276,33722.0
2015-07-22 12:30:00,74.32,74.37,74.25,74.33,15895.0,71.2892,71.3372,71.2221,71.2988,15895.0
2015-07-22 13:00:00,74.33,74.36,74.25,74.26,45548.0,71.2988,71.3276,71.2221,71.2317,45548.0
2015-07-22 13:30:00,74.26,74.41,74.25,74.36,76559.0,71.2317,71.3756,71.2221,71.3276,76559.0
2015-07-22 14:00:00,74.39,74.58,74.38,74.55,34815.0,71.3564,71.5386,71.3468,71.5099,34815.0
2015-07-22 14:30:00,74.55,74.58,74.44,74.5,36952.0,71.5099,71.5386,71.4043,71.4619,36952.0
2015-07-22 15:00:00,74.5,74.5,74.32,74.42,68987.0,71.4619,71.4619,71.2892,71.3852,68987.0
2015-07-22 15:30:00,74.4,74.5,74.26,74.43,120467.0,71.366,71.4619,71.2317,71.3947,120467.0
2015-07-23 09:30:00,74.43,74.65,74.28,74.35,27293.0,71.3947,71.6058,71.2509,71.318,27293.0
2015-07-23 10:00:00,74.33,74.39,74.23,74.33,24147.0,71.2988,71.3564,71.2029,71.2988,24147.0
2015-07-23 10:30:00,74.34,74.69,74.3,74.55,75437.0,71.3084,71.6441,71.2701,71.5099,75437.0
2015-07-23 11:00:00,74.56,74.58,74.37,74.46,42020.0,71.5194,71.5386,71.3372,71.4235,42020.0
2015-07-23 11:30:00,74.47,74.52,74.2,74.3,44220.0,71.4331,71.4811,71.1741,71.2701,44220.0
2015-07-23 12:00:00,74.3,74.37,74.11,74.14,12913.0,71.2701,71.3372,71.0878,71.1166,12913.0
2015-07-23 12:30:00,74.17,74.17,74.0,74.01,6213.0,71.1454,71.1454,70.9823,70.9919,6213.0
2015-07-23 13:00:00,74.02,74.2,74.0,74.14,63527.0,71.0015,71.1741,70.9823,71.1166,63527.0
2015-07-23 13:30:00,74.16,74.33,74.15,74.31,66850.0,71.1358,71.2988,71.1262,71.2796,66850.0
2015-07-23 14:00:00,74.32,74.32,74.22,74.22,9351.0,71.2892,71.2892,71.1933,71.1933,9351.0
2015-07-23 14:30:00,74.23,74.27,73.99,74.04,57644.0,71.2029,71.2413,70.9727,71.0207,57644.0
2015-07-23 15:00:00,74.01,74.14,73.95,74.12,55623.0,70.9919,71.1166,70.9343,71.0974,55623.0
2015-07-23 15:30:00,74.12,74.22,74.04,74.16,75954.0,71.0974,71.1933,71.0207,71.1358,75954.0
2015-07-24 09:30:00,74.24,74.6,74.21,74.5,35118.0,71.2125,71.5578,71.1837,71.4619,35118.0
2015-07-24 10:00:00,74.39,74.48,74.25,74.46,19282.0,71.3564,71.4427,71.2221,71.4235,19282.0
2015-07-24 10:30:00,74.45,74.48,74.34,74.34,20402.0,71.4139,71.4427,71.3084,71.3084,20402.0
2015-07-24 11:00:00,74.32,74.48,74.31,74.4,13693.0,71.2892,71.4427,71.2796,71.366,13693.0
2015-07-24 11:30:00,74.42,74.44,74.2,74.27,41838.0,71.3852,71.4043,71.1741,71.2413,41838.0
2015-07-24 12:00:00,74.27,74.4,74.11,74.14,77500.0,71.2413,71.366,71.0878,71.1166,77500.0
2015-07-24 12:30:00,74.15,74.29,74.01,74.03,18601.0,71.1262,71.2605,70.9919,71.0111,18601.0
2015-07-24 13:00:00,74.03,74.3,74.03,74.22,28527.0,71.0111,71.2701,71.0111,71.1933,28527.0
2015-07-24 13:30:00,74.22,74.42,74.1,74.38,70342.0,71.1933,71.3852,71.0782,71.3468,70342.0
2015-07-24 14:00:00,74.38,74.4,74.29,74.4,75711.0,71.3468,71.366,71.2605,71.366,75711.0
2015-07-24 14:30:00,74.4,74.48,74.35,74.41,49084.0,71.366,71.4427,71.318,71.3756,49084.0
2015-07-24 15:00:00,74.4,74.45,74.2,74.21,82829.0,71.366,71.4139,71.1741,71.1837,82829.0
2015-07-24 15:30:00,74.22,74.46,74.19,74.45,145635.0,71.1933,71.4235,71.1645,71.4139,145635.0
2015-07-27 09:30:00,74.75,74.87,73.88,74.1,88668.0,71.7017,71.8168,70.8672,71.0782,88668.0
2015-07-27 10:00:00,74.09,74.09,73.62,73.64,56016.0,71.0686,71.0686,70.6178,70.637,56016.0
2015-07-27 10:30:00,73.62,73.77,73.59,73.74,66478.0,70.6178,70.7617,70.589,70.7329,66478.0
2015-07-27 11:00:00,73.73,73.84,73.57,73.57,30650.0,70.7233,70.8288,70.5698,70.5698,30650.0
2015-07-27 11:30:00,73.56,73.65,73.46,73.57,23625.0,70.5602,70.6466,70.4643,70.5698,23625.0
2015-07-27 12:00:00,73.56,73.56,73.33,73.41,22867.0,70.5602,70.5602,70.3396,70.4163,22867.0
2015-07-27 12:30:00,73.42,73.53,73.31,73.31,47569.0,70.4259,70.5315,70.3204,70.3204,47569.0
2015-07-27 13:00:00,73.31,73.32,73.09,73.16,17398.0,70.3204,70.33,70.1094,70.1765,17398.0
2015-07-27 13:30:00,73.17,73.18,73.05,73.05,33243.0,70.1861,70.1957,70.071,70.071,33243.0
2015-07-27 14:00:00,73.05,73.08,72.92,72.94,43342.0,70.071,70.0998,69.9463,69.9655,43342.0
2015-07-27 14:30:00,72.92,72.92,72.77,72.79,47946.0,69.9463,69.9463,69.8024,69.8216,47946.0
2015-07-27 15:00:00,72.81,72.89,72.74,72.89,57910.0,69.8408,69.9176,69.7737,69.9176,57910.0
2015-07-27 15:30:00,72.88,72.96,72.8,72.91,138578.0,69.908,69.9847,69.8312,69.9367,138578.0
2015-07-28 09:30:00,73.04,73.42,72.82,73.0,54404.0,70.0614,70.4259,69.8504,70.0231,54404.0
2015-07-28 10:00:00,73.0,73.0,72.66,72.67,90294.0,70.0231,70.0231,69.6969,69.7065,90294.0
2015-07-28 10:30:00,72.68,72.91,72.67,72.87,32215.0,69.7161,69.9367,69.7065,69.8984,32215.0
2015-07-28 11:00:00,72.85,72.85,72.7,72.72,40505.0,69.8792,69.8792,69.7353,69.7545,40505.0
2015-07-28 11:30:00,72.74,73.14,72.72,73.12,30872.0,69.7737,70.1574,69.7545,70.1382,30872.0
2015-07-28 12:00:00,73.12,73.24,73.09,73.2,20824.0,70.1382,70.2533,70.1094,70.2149,20824.0
2015-07-28 12:30:00,73.18,73.54,73.16,73.48,35807.0,70.1957,70.541,70.1765,70.4835,35807.0
2015-07-28 13:00:00,73.48,73.64,73.41,73.44,20678.0,70.4835,70.637,70.4163,70.4451,20678.0
2015-07-28 13:30:00,73.41,73.48,73.32,73.37,20711.0,70.4163,70.4835,70.33,70.378,20711.0
2015-07-28 14:00:00,73.38,73.39,73.25,73.28,25237.0,70.3876,70.3972,70.2629,70.2916,25237.0
2015-07-28 14:30:00,73.28,73.32,73.14,73.27,36252.0,70.2916,70.33,70.1574,70.2821,36252.0
2015-07-28 15:00:00,73.28,73.48,73.2,73.31,40208.0,70.2916,70.4835,70.2149,70.3204,40208.0
2015-07-28 15:30:00,73.3,73.35,73.13,73.24,127712.0,70.3108,70.3588,70.1478,70.2533,127712.0
2015-07-29 09:30:00,75.2,78.26,75.07,78.25,421651.0,72.1333,75.0686,72.0087,75.059,421651.0
2015-07-29 10:00:00,78.23,79.0,78.16,78.53,327113.0,75.0398,75.7784,74.9726,75.3276,327113.0
2015-07-29 10:30:00,78.58,78.59,77.94,78.0,167222.0,75.3755,75.3851,74.7616,74.8192,167222.0
2015-07-29 11:00:00,77.99,78.32,77.72,78.02,110888.0,74.8096,75.1261,74.5506,74.8384,110888.0
2015-07-29 11:30:00,78.03,78.63,78.02,78.49,70664.0,74.8479,75.4235,74.8384,75.2892,70664.0
2015-07-29 12:00:00,78.49,79.05,78.42,78.63,105778.0,75.2892,75.8263,75.222,75.4235,105778.0
2015-07-29 12:30:00,78.59,78.86,78.38,78.81,69980.0,75.3851,75.6441,75.1837,75.5961,69980.0
2015-07-29 13:00:00,78.8,79.34,78.72,79.25,93801.0,75.5865,76.1045,75.5098,76.0182,93801.0
2015-07-29 13:30:00,79.27,79.88,79.25,79.48,208605.0,76.0374,76.6225,76.0182,76.2388,208605.0
2015-07-29 14:00:00,79.51,79.64,78.57,78.91,131535.0,76.2676,76.3923,75.3659,75.6921,131535.0
2015-07-29 14:30:00,78.93,79.34,78.73,79.06,150746.0,75.7112,76.1045,75.5194,75.8359,150746.0
2015-07-29 15:00:00,79.05,79.05,78.43,78.51,199824.0,75.8263,75.8263,75.2316,75.3084,199824.0
2015-07-29 15:30:00,78.51,79.09,78.51,78.6,332581.0,75.3084,75.8647,75.3084,75.3947,332581.0
2015-07-30 09:30:00,78.7,78.92,77.94,78.28,95381.0,75.4906,75.7016,74.7616,75.0877,95381.0
2015-07-30 10:00:00,78.23,78.29,77.84,77.9,68731.0,75.0398,75.0973,74.6657,74.7232,68731.0
2015-07-30 10:30:00,77.94,78.13,77.93,77.98,74958.0,74.7616,74.9439,74.752,74.8,74958.0
2015-07-30 11:00:00,77.99,78.5,77.97,78.49,41910.0,74.8096,75.2988,74.7904,75.2892,41910.0
2015-07-30 11:30:00,78.5,78.62,78.4,78.49,40082.0,75.2988,75.4139,75.2029,75.2892,40082.0
2015-07-30 12:00:00,78.52,78.65,78.47,78.55,32752.0,75.318,75.4427,75.27,75.3467,32752.0
2015-07-30 12:30:00,78.54,78.69,78.52,78.59,35506.0,75.3371,75.481,75.318,75.3851,35506.0
2015-07-30 13:00:00,78.57,78.67,78.51,78.62,38079.0,75.3659,75.4618,75.3084,75.4139,38079.0
2015-07-30 13:30:00,78.62,78.66,78.49,78.56,42266.0,75.4139,75.4523,75.2892,75.3563,42266.0
2015-07-30 14:00:00,78.57,78.69,78.55,78.58,40781.0,75.3659,75.481,75.3467,75.3755,40781.0
2015-07-30 14:30:00,78.59,78.66,78.54,78.63,50810.0,75.3851,75.4523,75.3371,75.4235,50810.0
2015-07-30 15:00:00,78.65,78.72,78.53,78.58,61407.0,75.4427,75.5098,75.3276,75.3755,61407.0
2015-07-30 15:30:00,78.55,78.66,78.51,78.6,181362.0,75.3467,75.4523,75.3084,75.3947,181362.0
2015-07-31 09:30:00,78.99,78.99,78.43,78.45,53428.0,75.7688,75.7688,75.2316,75.2508,53428.0
2015-07-31 10:00:00,78.39,78.53,78.16,78.16,45996.0,75.1933,75.3276,74.9726,74.9726,45996.0
2015-07-31 10:30:00,78.17,78.35,78.07,78.26,69673.0,74.9822,75.1549,74.8863,75.0686,69673.0
2015-07-31 11:00:00,78.27,78.52,78.26,78.49,32223.0,75.0782,75.318,75.0686,75.2892,32223.0
2015-07-31 11:30:00,78.47,78.7,78.35,78.35,54861.0,75.27,75.4906,75.1549,75.1549,54861.0
2015-07-31 12:00:00,78.38,78.4,78.25,78.28,40023.0,75.1837,75.2029,75.059,75.0877,40023.0
2015-07-31 12:30:00,78.29,78.29,78.01,78.03,38278.0,75.0973,75.0973,74.8288,74.8479,38278.0
2015-07-31 13:00:00,78.02,78.11,78.01,78.06,36758.0,74.8384,74.9247,74.8288,74.8767,36758.0
2015-07-31 13:30:00,78.06,78.12,78.03,78.05,26478.0,74.8767,74.9343,74.8479,74.8671,26478.0
2015-07-31 14:00:00,78.06,78.28,78.05,78.18,30949.0,74.8767,75.0877,74.8671,74.9918,30949.0
2015-07-31 14:30:00,78.16,78.27,78.08,78.19,68243.0,74.9726,75.0782,74.8959,75.0014,68243.0
2015-07-31 15:00:00,78.2,78.23,78.14,78.17,52490.0,75.011,75.0398,74.9535,74.9822,52490.0
2015-07-31 15:30:00,78.17,78.29,78.1,78.1,144261.0,74.9822,75.0973,74.9151,74.9151,144261.0
2015-08-03 09:30:00,77.56,78.24,77.55,78.2,62036.0,74.3971,75.0494,74.3875,75.011,62036.0
2015-08-03 10:00:00,78.23,78.31,77.88,77.93,46373.0,75.0398,75.1165,74.7041,74.752,46373.0
2015-08-03 10:30:00,77.94,77.94,77.71,77.75,68204.0,74.7616,74.7616,74.541,74.5794,68204.0
2015-08-03 11:00:00,77.76,77.83,77.68,77.69,55517.0,74.589,74.6561,74.5122,74.5218,55517.0
2015-08-03 11:30:00,77.69,77.84,77.63,77.78,49823.0,74.5218,74.6657,74.4643,74.6081,49823.0
2015-08-03 12:00:00,77.79,77.81,77.61,77.66,40757.0,74.6177,74.6369,74.4451,74.493,40757.0
2015-08-03 12:30:00,77.63,77.63,77.27,77.38,58174.0,74.4643,74.4643,74.1189,74.2244,58174.0
2015-08-03 13:00:00,77.35,77.5,77.29,77.5,43973.0,74.1957,74.3396,74.1381,74.3396,43973.0
2015-08-03 13:30:00,77.5,77.62,77.45,77.47,91805.0,74.3396,74.4547,74.2916,74.3108,91805.0
2015-08-03 14:00:00,77.45,77.55,77.39,77.5,46436.0,74.2916,74.3875,74.234,74.3396,46436.0
2015-08-03 14:30:00,77.5,77.5,77.22,77.25,160931.0,74.3396,74.3396,74.071,74.0998,160931.0
2015-08-03 15:00:00,77.25,77.46,77.25,77.43,54861.0,74.0998,74.3012,74.0998,74.2724,54861.0
2015-08-03 15:30:00,77.44,77.8,77.37,77.79,128248.0,74.282,74.6273,74.2149,74.6177,128248.0
2015-08-04 09:30:00,77.88,78.48,77.88,78.12,71431.0,74.7041,75.2796,74.7041,74.9343,71431.0
2015-08-04 10:00:00,78.1,78.12,77.82,78.0,77098.0,74.9151,74.9343,74.6465,74.8192,77098.0
2015-08-04 10:30:00,78.0,78.0,77.48,77.51,88135.0,74.8192,74.8192,74.3204,74.3491,88135.0
2015-08-04 11:00:00,77.49,77.71,77.45,77.55,48114.0,74.33,74.541,74.2916,74.3875,48114.0
2015-08-04 11:30:00,77.57,77.62,77.41,77.43,58735.0,74.4067,74.4547,74.2532,74.2724,58735.0
2015-08-04 12:00:00,77.44,77.53,77.32,77.34,46927.0,74.282,74.3683,74.1669,74.1861,46927.0
2015-08-04 12:30:00,77.34,77.37,77.22,77.23,47340.0,74.1861,74.2149,74.071,74.0806,47340.0
2015-08-04 13:00:00,77.19,77.33,77.11,77.31,70518.0,74.0422,74.1765,73.9655,74.1573,70518.0
2015-08-04 13:30:00,77.32,77.43,77.15,77.25,64449.0,74.1669,74.2724,74.0038,74.0998,64449.0
2015-08-04 14:00:00,77.23,77.29,77.1,77.24,45279.0,74.0806,74.1381,73.9559,74.0902,45279.0
2015-08-04 14:30:00,77.23,77.67,77.23,77.56,41411.0,74.0806,74.5026,74.0806,74.3971,41411.0
2015-08-04 15:00:00,77.58,77.63,77.49,77.58,78864.0,74.4163,74.4643,74.33,74.4163,78864.0
2015-08-04 15:30:00,77.58,77.68,77.47,77.63,136438.0,74.4163,74.5122,74.3108,74.4643,136438.0
2015-08-05 09:30:00,78.06,78.15,77.5,77.79,37160.0,74.8767,74.963,74.3396,74.6177,37160.0
2015-08-05 10:00:00,77.88,77.88,77.59,77.61,22524.0,74.7041,74.7041,74.4259,74.4451,22524.0
2015-08-05 10:30:00,77.6,77.82,77.6,77.75,27273.0,74.4355,74.6465,74.4355,74.5794,27273.0
2015-08-05 11:00:00,77.79,77.87,77.6,77.67,21199.0,74.6177,74.6945,74.4355,74.5026,21199.0
2015-08-05 11:30:00,77.72,77.83,77.51,77.51,29717.0,74.5506,74.6561,74.3491,74.3491,29717.0
2015-08-05 12:00:00,77.46,77.7,77.46,77.67,58898.0,74.3012,74.5314,74.3012,74.5026,58898.0
2015-08-05 12:30:00,77.69,77.69,77.43,77.51,27750.0,74.5218,74.5218,74.2724,74.3491,27750.0
2015-08-05 13:00:00,77.51,77.52,77.4,77.48,18886.0,74.3491,74.3587,74.2436,74.3204,18886.0
2015-08-05 13:30:00,77.49,77.65,77.48,77.62,43806.0,74.33,74.4834,74.3204,74.4547,43806.0
2015-08-05 14:00:00,77.6,77.96,77.58,77.94,39326.0,74.4355,74.7808,74.4163,74.7616,39326.0
2015-08-05 14:30:00,77.95,78.14,77.87,78.04,51234.0,74.7712,74.9535,74.6945,74.8575,51234.0
2015-08-05 15:00:00,78.04,78.17,77.98,78.1,51742.0,74.8575,74.9822,74.8,74.9151,51742.0
2015-08-05 15:30:00,78.11,78.11,77.84,77.99,115043.0,74.9247,74.9247,74.6657,74.8096,115043.0
2015-08-06 09:30:00,77.89,77.89,77.09,77.17,39977.0,74.7137,74.7137,73.9463,74.023,39977.0
2015-08-06 10:00:00,77.16,77.16,76.85,76.85,58029.0,74.0134,74.0134,73.7161,73.7161,58029.0
2015-08-06 10:30:00,76.85,76.95,76.76,76.83,61566.0,73.7161,73.812,73.6297,73.6969,61566.0
2015-08-06 11:00:00,76.81,76.85,76.53,76.57,43584.0,73.6777,73.7161,73.4091,73.4475,43584.0
2015-08-06 11:30:00,76.54,76.69,76.47,76.47,55288.0,73.4187,73.5626,73.3516,73.3516,55288.0
2015-08-06 12:00:00,76.49,76.55,76.19,76.34,35458.0,73.3707,73.4283,73.083,73.2269,35458.0
2015-08-06 12:30:00,76.35,76.38,76.23,76.29,36904.0,73.2365,73.2652,73.1213,73.1789,36904.0
2015-08-06 13:00:00,76.27,76.35,76.21,76.27,38318.0,73.1597,73.2365,73.1022,73.1597,38318.0
2015-08-06 13:30:00,76.27,76.46,76.18,76.21,41569.0,73.1597,73.342,73.0734,73.1022,41569.0
2015-08-06 14:00:00,76.21,76.42,76.21,76.42,56063.0,73.1022,73.3036,73.1022,73.3036,56063.0
2015-08-06 14:30:00,76.44,76.51,76.15,76.17,53647.0,73.3228,73.3899,73.0446,73.0638,53647.0
2015-08-06 15:00:00,76.17,76.45,76.17,76.4,67827.0,73.0638,73.3324,73.0638,73.2844,67827.0
2015-08-06 15:30:00,76.4,76.66,76.34,76.63,203186.0,73.2844,73.5338,73.2269,73.505,203186.0
2015-08-07 09:30:00,76.63,77.01,76.35,76.65,43137.0,73.505,73.8695,73.2365,73.5242,43137.0
2015-08-07 10:00:00,76.63,76.67,76.2,76.29,16733.0,73.505,73.5434,73.0926,73.1789,16733.0
2015-08-07 10:30:00,76.26,76.5,76.18,76.32,19749.0,73.1501,73.3803,73.0734,73.2077,19749.0
2015-08-07 11:00:00,76.28,76.5,76.19,76.46,40141.0,73.1693,73.3803,73.083,73.342,40141.0
2015-08-07 11:30:00,76.44,76.8,76.38,76.8,76698.0,73.3228,73.6681,73.2652,73.6681,76698.0
2015-08-07 12:00:00,76.79,77.11,76.77,77.02,47184.0,73.6585,73.9655,73.6393,73.8791,47184.0
2015-08-07 12:30:00,77.02,77.03,76.86,76.94,49816.0,73.8791,73.8887,73.7257,73.8024,49816.0
2015-08-07 13:00:00,76.94,76.94,76.77,76.8,48618.0,73.8024,73.8024,73.6393,73.6681,48618.0
2015-08-07 13:30:00,76.81,77.05,76.77,77.03,27247.0,73.6777,73.9079,73.6393,73.8887,27247.0
2015-08-07 14:00:00,77.02,77.22,77.0,77.14,38771.0,73.8791,74.071,73.8599,73.9942,38771.0
2015-08-07 14:30:00,77.15,77.38,77.11,77.32,40009.0,74.0038,74.2244,73.9655,74.1669,40009.0
2015-08-07 15:00:00,77.34,77.47,77.14,77.43,54947.0,74.1861,74.3108,73.9942,74.2724,54947.0
2015-08-07 15:30:00,77.44,77.68,77.35,77.67,155768.0,74.282,74.5122,74.1957,74.5026,155768.0
2015-08-10 09:30:00,77.98,78.11,77.54,77.54,47296.0,74.8,74.9247,74.3779,74.3779,47296.0
2015-08-10 10:00:00,77.61,77.86,77.57,77.67,42480.0,74.4451,74.6849,74.4067,74.5026,42480.0
2015-08-10 10:30:00,77.66,77.75,77.46,77.7,28724.0,74.493,74.5794,74.3012,74.5314,28724.0
2015-08-10 11:00:00,77.68,77.72,77.6,77.66,27339.0,74.5122,74.5506,74.4355,74.493,27339.0
2015-08-10 11:30:00,77.65,77.77,77.54,77.67,29267.0,74.4834,74.5985,74.3779,74.5026,29267.0
2015-08-10 12:00:00,77.64,77.72,77.56,77.72,32316.0,74.4738,74.5506,74.3971,74.5506,32316.0
2015-08-10 12:30:00,77.75,77.9,77.73,77.77,23313.0,74.5794,74.7232,74.5602,74.5985,23313.0
2015-08-10 13:00:00,77.77,77.99,77.77,77.85,19238.0,74.5985,74.8096,74.5985,74.6753,19238.0
2015-08-10 13:30:00,77.86,78.02,77.83,78.02,21077.0,74.6849,74.8384,74.6561,74.8384,21077.0
2015-08-10 14:00:00,78.02,78.1,77.86,78.1,28706.0,74.8384,74.9151,74.6849,74.9151,28706.0
2015-08-10 14:30:00,78.08,78.13,77.98,77.99,37881.0,74.8959,74.9439,74.8,74.8096,37881.0
2015-08-10 15:00:00,77.95,78.06,77.95,78.01,57333.0,74.7712,74.8767,74.7712,74.8288,57333.0
2015-08-10 15:30:00,78.01,78.02,77.76,77.84,105296.0,74.8288,74.8384,74.589,74.6657,105296.0
2015-08-11 09:30:00,77.17,77.46,76.8,77.02,41706.0,74.023,74.3012,73.6681,73.8791,41706.0
2015-08-11 10:00:00,77.04,77.22,76.87,77.08,29003.0,73.8983,74.071,73.7352,73.9367,29003.0
2015-08-11 10:30:00,77.09,77.12,76.86,76.88,30694.0,73.9463,73.9751,73.7257,73.7448,30694.0
2015-08-11 11:00:00,76.86,76.92,76.62,76.68,35818.0,73.7257,73.7832,73.4954,73.553,35818.0
2015-08-11 11:30:00,76.67,76.77,76.47,76.55,33473.0,73.5434,73.6393,73.3516,73.4283,33473.0
2015-08-11 12:00:00,76.57,76.77,76.51,76.72,28024.0,73.4475,73.6393,73.3899,73.5914,28024.0
2015-08-11 12:30:00,76.71,76.88,76.66,76.66,15253.0,73.5818,73.7448,73.5338,73.5338,15253.0
2015-08-11 13:00:00,76.69,76.79,76.64,76.79,17357.0,73.5626,73.6585,73.5146,73.6585,17357.0
2015-08-11 13:30:00,76.79,76.81,76.55,76.55,19014.0,73.6585,73.6777,73.4283,73.4283,19014.0
2015-08-11 14:00:00,76.57,76.7,76.53,76.69,30478.0,73.4475,73.5722,73.4091,73.5626,30478.0
2015-08-11 14:30:00,76.66,76.77,76.62,76.73,31352.0,73.5338,73.6393,73.4954,73.601,31352.0
2015-08-11 15:00:00,76.74,76.91,76.71,76.9,39921.0,73.6105,73.7736,73.5818,73.764,39921.0
2015-08-11 15:30:00,76.92,77.11,76.82,77.02,124361.0,73.7832,73.9655,73.6873,73.8791,124361.0
2015-08-12 09:30:00,76.66,77.19,76.51,76.69,40435.0,73.5338,74.0422,73.3899,73.5626,40435.0
2015-08-12 10:00:00,76.65,76.73,76.08,76.16,21514.0,73.5242,73.601,72.9775,73.0542,21514.0
2015-08-12 10:30:00,76.15,76.26,75.99,76.04,16032.0,73.0446,73.1501,72.8911,72.9391,16032.0
2015-08-12 11:00:00,76.04,76.32,76.04,76.23,17850.0,72.9391,73.2077,72.9391,73.1213,17850.0
2015-08-12 11:30:00,76.2,76.2,75.91,75.97,20679.0,73.0926,73.0926,72.8144,72.8719,20679.0
2015-08-12 12:00:00,75.94,76.09,75.89,76.06,26977.0,72.8432,72.9871,72.7952,72.9583,26977.0
2015-08-12 12:30:00,76.06,76.34,76.06,76.28,35217.0,72.9583,73.2269,72.9583,73.1693,35217.0
2015-08-12 13:00:00,76.29,76.58,76.29,76.43,16844.0,73.1789,73.4571,73.1789,73.3132,16844.0
2015-08-12 13:30:00,76.39,76.8,76.3,76.8,23857.0,73.2748,73.6681,73.1885,73.6681,23857.0
2015-08-12 14:00:00,76.75,76.77,76.35,76.36,22231.0,73.6201,73.6393,73.2365,73.246,22231.0
2015-08-12 14:30:00,76.42,76.88,76.42,76.78,31361.0,73.3036,73.7448,73.3036,73.6489,31361.0
2015-08-12 15:00:00,76.78,76.87,76.58,76.71,41933.0,73.6489,73.7352,73.4571,73.5818,41933.0
2015-08-12 15:30:00,76.7,76.82,76.63,76.76,119899.0,73.5722,73.6873,73.505,73.6297,119899.0
2015-08-13 09:30:00,76.61,76.89,76.16,76.28,20305.0,73.4858,73.7544,73.0542,73.1693,20305.0
2015-08-13 10:00:00,76.18,76.35,76.02,76.34,25250.0,73.0734,73.2365,72.9199,73.2269,25250.0
2015-08-13 10:30:00,76.31,76.57,76.31,76.35,17299.0,73.1981,73.4475,73.1981,73.2365,17299.0
2015-08-13 11:00:00,76.4,76.55,76.3,76.53,44122.0,73.2844,73.4283,73.1885,73.4091,44122.0
2015-08-13 11:30:00,76.55,76.8,76.55,76.8,13463.0,73.4283,73.6681,73.4283,73.6681,13463.0
2015-08-13 12:00:00,76.8,76.96,76.74,76.96,21122.0,73.6681,73.8216,73.6105,73.8216,21122.0
2015-08-13 12:30:00,76.96,77.08,76.85,76.98,25669.0,73.8216,73.9367,73.7161,73.8408,25669.0
2015-08-13 13:00:00,76.98,77.16,76.98,77.14,13172.0,73.8408,74.0134,73.8408,73.9942,13172.0
2015-08-13 13:30:00,77.13,77.17,77.0,77.01,11949.0,73.9846,74.023,73.8599,73.8695,11949.0
2015-08-13 14:00:00,77.04,77.2,77.03,77.2,15532.0,73.8983,74.0518,73.8887,74.0518,15532.0
2015-08-13 14:30:00,77.21,77.3,77.19,77.28,30022.0,74.0614,74.1477,74.0422,74.1285,30022.0
2015-08-13 15:00:00,77.29,77.31,77.0,77.03,39473.0,74.1381,74.1573,73.8599,73.8887,39473.0
2015-08-13 15:30:00,77.03,77.03,76.82,76.88,53666.0,73.8887,73.8887,73.6873,73.7448,53666.0
2015-08-14 09:30:00,76.4,76.82,76.4,76.69,33878.0,73.2844,73.6873,73.2844,73.5626,33878.0
2015-08-14 10:00:00,76.66,76.83,76.61,76.64,32150.0,73.5338,73.6969,73.4858,73.5146,32150.0
2015-08-14 10:30:00,76.66,76.78,76.52,76.61,24325.0,73.5338,73.6489,73.3995,73.4858,24325.0
2015-08-14 11:00:00,76.6,76.68,76.46,76.68,21686.0,73.4763,73.553,73.342,73.553,21686.0
2015-08-14 11:30:00,76.68,76.78,76.6,76.68,13784.0,73.553,73.6489,73.4763,73.553,13784.0
2015-08-14 12:00:00,76.71,76.72,76.53,76.63,16618.0,73.5818,73.5914,73.4091,73.505,16618.0
2015-08-14 12:30:00,76.63,76.69,76.51,76.6,13260.0,73.505,73.5626,73.3899,73.4763,13260.0
2015-08-14 13:00:00,76.62,76.91,76.56,76.91,15619.0,73.4954,73.7736,73.4379,73.7736,15619.0
2015-08-14 13:30:00,76.89,76.95,76.85,76.94,14474.0,73.7544,73.812,73.7161,73.8024,14474.0
2015-08-14 14:00:00,76.92,76.98,76.89,76.94,11403.0,73.7832,73.8408,73.7544,73.8024,11403.0
2015-08-14 14:30:00,76.9,76.94,76.8,76.8,24215.0,73.764,73.8024,73.6681,73.6681,24215.0
2015-08-14 15:00:00,76.83,76.92,76.8,76.83,42839.0,73.6969,73.7832,73.6681,73.6969,42839.0
2015-08-14 15:30:00,76.83,76.88,76.69,76.79,82605.0,73.6969,73.7448,73.5626,73.6585,82605.0
2015-08-17 09:30:00,76.56,76.56,76.05,76.19,19679.0,73.4379,73.4379,72.9487,73.083,19679.0
2015-08-17 10:00:00,76.2,76.67,76.15,76.49,19725.0,73.0926,73.5434,73.0446,73.3707,19725.0
2015-08-17 10:30:00,76.47,76.71,76.43,76.65,10574.0,73.3516,73.5818,73.3132,73.5242,10574.0
2015-08-17 11:00:00,76.69,76.72,76.52,76.59,28314.0,73.5626,73.5914,73.3995,73.4667,28314.0
2015-08-17 11:30:00,76.58,76.65,76.53,76.65,21018.0,73.4571,73.5242,73.4091,73.5242,21018.0
2015-08-17 12:00:00,76.65,76.69,76.57,76.6,34163.0,73.5242,73.5626,73.4475,73.4763,34163.0
2015-08-17 12:30:00,76.6,76.8,76.58,76.77,24257.0,73.4763,73.6681,73.4571,73.6393,24257.0
2015-08-17 13:00:00,76.77,76.88,76.66,76.81,28633.0,73.6393,73.7448,73.5338,73.6777,28633.0
2015-08-17 13:30:00,76.79,76.85,76.68,76.75,34193.0,73.6585,73.7161,73.553,73.6201,34193.0
2015-08-17 14:00:00,76.75,76.81,76.65,76.69,24705.0,73.6201,73.6777,73.5242,73.5626,24705.0
2015-08-17 14:30:00,76.69,76.8,76.6,76.73,34847.0,73.5626,73.6681,73.4763,73.601,34847.0
2015-08-17 15:00:00,76.73,76.85,76.7,76.79,30849.0,73.601,73.7161,73.5722,73.6585,30849.0
2015-08-17 15:30:00,76.8,76.84,76.66,76.72,84223.0,73.6681,73.7065,73.5338,73.5914,84223.0
2015-08-18 09:30:00,76.8,77.34,76.55,77.01,30157.0,73.6681,74.1861,73.4283,73.8695,30157.0
2015-08-18 10:00:00,77.01,77.02,76.77,76.77,35594.0,73.8695,73.8791,73.6393,73.6393,35594.0
2015-08-18 10:30:00,76.76,76.94,76.74,76.82,46372.0,73.6297,73.8024,73.6105,73.6873,46372.0
2015-08-18 11:00:00,76.82,77.01,76.7,76.88,53861.0,73.6873,73.8695,73.5722,73.7448,53861.0
2015-08-18 11:30:00,76.91,76.94,76.73,76.88,31989.0,73.7736,73.8024,73.601,73.7448,31989.0
2015-08-18 12:00:00,76.86,77.11,76.78,77.05,20410.0,73.7257,73.9655,73.6489,73.9079,20410.0
2015-08-18 12:30:00,77.05,77.1,76.97,76.97,19810.0,73.9079,73.9559,73.8312,73.8312,19810.0
2015-08-18 13:00:00,76.93,77.1,76.89,77.08,20524.0,73.7928,73.9559,73.7544,73.9367,20524.0
2015-08-18 13:30:00,77.1,77.25,76.99,77.15,62341.0,73.9559,74.0998,73.8504,74.0038,62341.0
2015-08-18 14:00:00,77.14,77.28,77.12,77.24,26975.0,73.9942,74.1285,73.9751,74.0902,26975.0
2015-08-18 14:30:00,77.25,77.26,77.14,77.19,26770.0,74.0998,74.1093,73.9942,74.0422,26770.0
2015-08-18 15:00:00,77.19,77.29,77.15,77.23,38841.0,74.0422,74.1381,74.0038,74.0806,38841.0
2015-08-18 15:30:00,77.24,77.3,77.19,77.25,87734.0,74.0902,74.1477,74.0422,74.0998,87734.0
2015-08-19 09:30:00,76.92,77.0,76.58,76.88,44531.0,73.7832,73.8599,73.4571,73.7448,44531.0
2015-08-19 10:00:00,76.85,77.11,76.85,76.89,61942.0,73.7161,73.9655,73.7161,73.7544,61942.0
2015-08-19 10:30:00,76.89,76.95,76.81,76.91,31999.0,73.7544,73.812,73.6777,73.7736,31999.0
2015-08-19 11:00:00,76.91,77.15,76.91,77.01,27517.0,73.7736,74.0038,73.7736,73.8695,27517.0
2015-08-19 11:30:00,77.01,77.02,76.83,76.9,31974.0,73.8695,73.8791,73.6969,73.764,31974.0
2015-08-19 12:00:00,76.92,77.08,76.87,77.08,23772.0,73.7832,73.9367,73.7352,73.9367,23772.0
2015-08-19 12:30:00,77.06,77.39,77.06,77.25,43097.0,73.9175,74.234,73.9175,74.0998,43097.0
2015-08-19 13:00:00,77.25,77.59,77.24,77.5,57182.0,74.0998,74.4259,74.0902,74.3396,57182.0
2015-08-19 13:30:00,77.5,77.78,77.43,77.57,43616.0,74.3396,74.6081,74.2724,74.4067,43616.0
2015-08-19 14:00:00,77.55,78.17,77.51,77.9,69105.0,74.3875,74.9822,74.3491,74.7232,69105.0
2015-08-19 14:30:00,77.91,77.94,77.5,77.54,39434.0,74.7328,74.7616,74.3396,74.3779,39434.0
2015-08-19 15:00:00,77.51,77.66,77.4,77.58,55006.0,74.3491,74.493,74.2436,74.4163,55006.0
2015-08-19 15:30:00,77.58,77.84,77.55,77.65,151166.0,74.4163,74.6657,74.3875,74.4834,151166.0
2015-08-20 09:30:00,76.49,77.74,76.02,76.03,53215.0,73.3707,74.5698,72.9199,72.9295,53215.0
2015-08-20 10:00:00,76.02,76.03,75.35,75.54,50139.0,72.9199,72.9295,72.2772,72.4595,50139.0
2015-08-20 10:30:00,75.58,76.01,75.54,75.94,68406.0,72.4979,72.9103,72.4595,72.8432,68406.0
2015-08-20 11:00:00,75.96,76.28,75.95,76.14,29887.0,72.8624,73.1693,72.8528,73.035,29887.0
2015-08-20 11:30:00,76.12,76.14,75.97,76.09,29011.0,73.0158,73.035,72.8719,72.9871,29011.0
2015-08-20 12:00:00,76.08,76.12,75.98,75.98,25533.0,72.9775,73.0158,72.8815,72.8815,25533.0
2015-08-20 12:30:00,75.97,76.02,75.51,75.69,30704.0,72.8719,72.9199,72.4307,72.6034,30704.0
2015-08-20 13:00:00,75.69,75.76,75.59,75.69,15879.0,72.6034,72.6705,72.5074,72.6034,15879.0
2015-08-20 13:30:00,75.69,75.8,75.58,75.78,25677.0,72.6034,72.7089,72.4979,72.6897,25677.0
2015-08-20 14:00:00,75.75,75.79,75.52,75.73,19211.0,72.6609,72.6993,72.4403,72.6417,19211.0
2015-08-20 14:30:00,75.7,75.74,75.55,75.57,22527.0,72.613,72.6513,72.4691,72.4883,22527.0
2015-08-20 15:00:00,75.57,75.68,75.5,75.66,35502.0,72.4883,72.5938,72.4211,72.5746,35502.0
2015-08-20 15:30:00,75.64,75.82,75.36,75.36,88840.0,72.5554,72.7281,72.2868,72.2868,88840.0
2015-08-21 09:30:00,74.5,75.16,74.25,75.15,73995.0,71.4619,72.095,71.2221,72.0854,73995.0
2015-08-21 10:00:00,75.12,75.41,74.99,75.08,32470.0,72.0566,72.3348,71.9319,72.0182,32470.0
2015-08-21 10:30:00,75.07,75.15,74.77,74.93,46706.0,72.0087,72.0854,71.7209,71.8744,46706.0
2015-08-21 11:00:00,74.94,74.96,74.5,74.59,65437.0,71.884,71.9031,71.4619,71.5482,65437.0
2015-08-21 11:30:00,74.59,74.66,74.29,74.65,45891.0,71.5482,71.6154,71.2605,71.6058,45891.0
2015-08-21 12:00:00,74.65,74.93,74.61,74.79,44876.0,71.6058,71.8744,71.5674,71.7401,44876.0
2015-08-21 12:30:00,74.81,74.87,74.65,74.7,78421.0,71.7593,71.8168,71.6058,71.6537,78421.0
2015-08-21 13:00:00,74.69,74.87,74.54,74.84,46311.0,71.6441,71.8168,71.5003,71.788,46311.0
2015-08-21 13:30:00,74.84,75.05,74.75,75.03,34697.0,71.788,71.9895,71.7017,71.9703,34697.0
2015-08-21 14:00:00,75.04,75.13,74.84,74.95,33081.0,71.9799,72.0662,71.788,71.8935,33081.0
2015-08-21 14:30:00,74.95,75.03,74.41,74.54,92900.0,71.8935,71.9703,71.3756,71.5003,92900.0
2015-08-21 15:00:00,74.52,74.6,74.11,74.43,84419.0,71.4811,71.5578,71.0878,71.3947,84419.0
2015-08-21 15:30:00,74.39,74.41,73.9,73.92,176783.0,71.3564,71.3756,70.8864,70.9055,176783.0
2015-08-24 09:30:00,71.68,71.7,68.87,71.12,217222.0,68.7569,68.7761,66.0615,68.2197,217222.0
2015-08-24 10:00:00,71.13,71.85,71.0,71.51,149548.0,68.2293,68.92,68.1046,68.5938,149548.0
2015-08-24 10:30:00,71.48,72.0,71.01,71.83,97013.0,68.5651,69.0638,68.1142,68.9008,97013.0
2015-08-24 11:00:00,71.88,71.99,71.62,71.69,75052.0,68.9487,69.0543,68.6993,68.7665,75052.0
2015-08-24 11:30:00,71.67,72.76,71.61,72.51,63810.0,68.7473,69.7929,68.6897,69.553,63810.0
2015-08-24 12:00:00,72.49,72.82,72.09,72.7,46177.0,69.5339,69.8504,69.1502,69.7353,46177.0
2015-08-24 12:30:00,72.69,72.88,72.34,72.52,47453.0,69.7257,69.908,69.39,69.5626,47453.0
2015-08-24 13:00:00,72.54,72.71,72.16,72.31,43827.0,69.5818,69.7449,69.2173,69.3612,43827.0
2015-08-24 13:30:00,72.29,72.36,71.96,72.06,67599.0,69.342,69.4092,69.0255,69.1214,67599.0
2015-08-24 14:00:00,72.06,72.27,71.77,72.08,62783.0,69.1214,69.3228,68.8432,69.1406,62783.0
2015-08-24 14:30:00,72.12,72.33,71.31,71.37,71628.0,69.179,69.3804,68.402,68.4595,71628.0
2015-08-24 15:00:00,71.37,71.73,71.13,71.33,133875.0,68.4595,68.8049,68.2293,68.4212,133875.0
2015-08-24 15:30:00,71.35,72.83,71.2,71.58,379306.0,68.4404,69.86,68.2965,68.661,379306.0
2015-08-25 09:30:00,73.65,73.88,71.99,72.45,164441.0,70.6466,70.8672,69.0543,69.4955,164441.0
2015-08-25 10:00:00,72.4,72.51,71.94,72.0,50863.0,69.4475,69.553,69.0063,69.0638,50863.0
2015-08-25 10:30:00,71.96,72.1,71.71,72.1,61859.0,69.0255,69.1598,68.7857,69.1598,61859.0
2015-08-25 11:00:00,72.1,72.44,72.08,72.37,34529.0,69.1598,69.4859,69.1406,69.4188,34529.0
2015-08-25 11:30:00,72.3,72.34,72.08,72.09,47729.0,69.3516,69.39,69.1406,69.1502,47729.0
2015-08-25 12:00:00,72.14,72.3,72.02,72.22,38410.0,69.1981,69.3516,69.083,69.2749,38410.0
2015-08-25 12:30:00,72.27,72.44,72.27,72.32,38039.0,69.3228,69.4859,69.3228,69.3708,38039.0
2015-08-25 13:00:00,72.32,72.56,72.04,72.05,76021.0,69.3708,69.601,69.1022,69.1118,76021.0
2015-08-25 13:30:00,72.04,72.39,71.94,72.26,53651.0,69.1022,69.4379,69.0063,69.3132,53651.0
2015-08-25 14:00:00,72.25,72.58,72.13,72.46,84221.0,69.3037,69.6202,69.1885,69.5051,84221.0
2015-08-25 14:30:00,72.43,72.62,72.28,72.36,65497.0,69.4763,69.6586,69.3324,69.4092,65497.0
2015-08-25 15:00:00,72.41,72.49,71.82,71.91,104368.0,69.4571,69.5339,68.8912,68.9775,104368.0
2015-08-25 15:30:00,71.89,71.97,70.74,70.77,218238.0,68.9583,69.0351,67.8552,67.884,218238.0
2015-08-26 09:30:00,72.54,72.54,71.53,71.66,55185.0,69.5818,69.5818,68.613,68.7377,55185.0
2015-08-26 10:00:00,71.69,71.9,71.05,71.3,32436.0,68.7665,68.9679,68.1526,68.3924,32436.0
2015-08-26 10:30:00,71.27,71.64,71.04,71.04,37315.0,68.3636,68.7185,68.143,68.143,37315.0
2015-08-26 11:00:00,71.07,71.35,71.01,71.14,39644.0,68.1718,68.4404,68.1142,68.2389,39644.0
2015-08-26 11:30:00,71.13,71.29,70.72,70.98,44464.0,68.2293,68.3828,67.836,68.0854,44464.0
2015-08-26 12:00:00,71.0,71.02,70.67,70.68,33924.0,68.1046,68.1238,67.7881,67.7977,33924.0
2015-08-26 12:30:00,70.66,71.06,70.52,71.04,39912.0,67.7785,68.1622,67.6442,68.143,39912.0
2015-08-26 13:00:00,71.06,71.25,70.81,71.16,30533.0,68.1622,68.3444,67.9224,68.2581,30533.0
2015-08-26 13:30:00,71.14,71.56,71.06,71.53,35086.0,68.2389,68.6418,68.1622,68.613,35086.0
2015-08-26 14:00:00,71.5,71.59,71.22,71.41,34544.0,68.5842,68.6706,68.3157,68.4979,34544.0
2015-08-26 14:30:00,71.39,71.87,71.31,71.74,39704.0,68.4787,68.9391,68.402,68.8144,39704.0
2015-08-26 15:00:00,71.76,72.52,71.6,72.3,64891.0,68.8336,69.5626,68.6802,69.3516,64891.0
2015-08-26 15:30:00,72.32,72.75,72.3,72.65,113307.0,69.3708,69.7833,69.3516,69.6873,113307.0
2015-08-27 09:30:00,73.3,73.78,73.02,73.37,56399.0,70.3108,70.7713,70.0422,70.378,56399.0
2015-08-27 10:00:00,73.42,73.45,73.12,73.19,86231.0,70.4259,70.4547,70.1382,70.2053,86231.0
2015-08-27 10:30:00,73.2,73.62,73.1,73.59,33704.0,70.2149,70.6178,70.119,70.589,33704.0
2015-08-27 11:00:00,73.56,73.8,73.55,73.71,48383.0,70.5602,70.7904,70.5506,70.7041,48383.0
2015-08-27 11:30:00,73.75,73.91,73.68,73.87,27278.0,70.7425,70.896,70.6753,70.8576,27278.0
2015-08-27 12:00:00,73.86,74.25,73.86,74.25,34634.0,70.848,71.2221,70.848,71.2221,34634.0
2015-08-27 12:30:00,74.22,74.4,74.13,74.4,31915.0,71.1933,71.366,71.107,71.366,31915.0
2015-08-27 13:00:00,74.41,74.69,74.33,74.52,84581.0,71.3756,71.6441,71.2988,71.4811,84581.0
2015-08-27 13:30:00,74.52,74.55,74.19,74.4,51435.0,71.4811,71.5099,71.1645,71.366,51435.0
2015-08-27 14:00:00,74.42,74.44,74.0,74.08,55311.0,71.3852,71.4043,70.9823,71.059,55311.0
2015-08-27 14:30:00,74.05,74.18,73.46,73.53,56430.0,71.0302,71.1549,70.4643,70.5315,56430.0
2015-08-27 15:00:00,73.54,73.72,73.17,73.72,81695.0,70.541,70.7137,70.1861,70.7137,81695.0
2015-08-27 15:30:00,73.68,74.28,73.55,74.22,146777.0,70.6753,71.2509,70.5506,71.1933,146777.0
2015-08-28 09:30:00,73.67,74.4,73.57,74.0,64065.0,70.6657,71.366,70.5698,70.9823,64065.0
2015-08-28 10:00:00,74.0,74.0,73.49,73.63,62193.0,70.9823,70.9823,70.4931,70.6274,62193.0
2015-08-28 10:30:00,73.63,73.75,73.41,73.56,30743.0,70.6274,70.7425,70.4163,70.5602,30743.0
2015-08-28 11:00:00,73.59,74.02,73.59,73.94,40259.0,70.589,71.0015,70.589,70.9247,40259.0
2015-08-28 11:30:00,73.93,74.07,73.51,73.59,29302.0,70.9151,71.0494,70.5123,70.589,29302.0
2015-08-28 12:00:00,73.55,73.84,73.46,73.84,27488.0,70.5506,70.8288,70.4643,70.8288,27488.0
2015-08-28 12:30:00,73.85,73.94,73.71,73.88,23226.0,70.8384,70.9247,70.7041,70.8672,23226.0
2015-08-28 13:00:00,73.89,73.89,73.54,73.54,20946.0,70.8768,70.8768,70.541,70.541,20946.0
2015-08-28 13:30:00,73.58,73.76,73.45,73.64,23360.0,70.5794,70.7521,70.4547,70.637,23360.0
2015-08-28 14:00:00,73.69,73.87,73.58,73.76,27545.0,70.6849,70.8576,70.5794,70.7521,27545.0
2015-08-28 14:30:00,73.74,73.9,73.56,73.78,40320.0,70.7329,70.8864,70.5602,70.7713,40320.0
2015-08-28 15:00:00,73.78,73.88,73.62,73.79,52221.0,70.7713,70.8672,70.6178,70.7808,52221.0
2015-08-28 15:30:00,73.76,73.98,73.5,73.94,114144.0,70.7521,70.9631,70.5027,70.9247,114144.0
2015-08-31 09:30:00,73.65,73.89,73.42,73.49,41587.0,70.6466,70.8768,70.4259,70.4931,41587.0
2015-08-31 10:00:00,73.44,73.66,73.23,73.58,21033.0,70.4451,70.6562,70.2437,70.5794,21033.0
2015-08-31 10:30:00,73.54,73.6,73.43,73.6,26644.0,70.541,70.5986,70.4355,70.5986,26644.0
2015-08-31 11:00:00,73.57,73.57,73.31,73.38,25184.0,70.5698,70.5698,70.3204,70.3876,25184.0
2015-08-31 11:30:00,73.41,73.71,73.34,73.49,28539.0,70.4163,70.7041,70.3492,70.4931,28539.0
2015-08-31 12:00:00,73.49,73.67,73.39,73.67,14022.0,70.4931,70.6657,70.3972,70.6657,14022.0
2015-08-31 12:30:00,73.64,73.79,73.6,73.72,19197.0,70.637,70.7808,70.5986,70.7137,19197.0
2015-08-31 13:00:00,73.74,73.78,73.51,73.55,20925.0,70.7329,70.7713,70.5123,70.5506,20925.0
2015-08-31 13:30:00,73.53,73.57,73.36,73.4,16260.0,70.5315,70.5698,70.3684,70.4068,16260.0
2015-08-31 14:00:00,73.43,73.52,73.24,73.26,25659.0,70.4355,70.5219,70.2533,70.2725,25659.0
2015-08-31 14:30:00,73.24,73.31,72.95,72.97,36558.0,70.2533,70.3204,69.9751,69.9943,36558.0
2015-08-31 15:00:00,72.99,73.17,72.89,72.9,41601.0,70.0135,70.1861,69.9176,69.9271,41601.0
2015-08-31 15:30:00,72.89,73.28,72.89,73.08,76725.0,69.9176,70.2916,69.9176,70.0998,76725.0
2015-09-01 09:30:00,71.59,72.31,71.02,71.87,161459.0,68.6706,69.3612,68.1238,68.9391,161459.0
2015-09-01 10:00:00,71.87,72.35,71.77,72.19,84374.0,68.9391,69.3996,68.8432,69.2461,84374.0
2015-09-01 10:30:00,72.23,72.29,71.85,72.02,45646.0,69.2845,69.342,68.92,69.083,45646.0
2015-09-01 11:00:00,72.07,72.38,72.03,72.16,56799.0,69.131,69.4283,69.0926,69.2173,56799.0
2015-09-01 11:30:00,72.21,72.34,72.11,72.15,50951.0,69.2653,69.39,69.1694,69.2077,50951.0
2015-09-01 12:00:00,72.15,72.22,71.83,71.94,47758.0,69.2077,69.2749,68.9008,69.0063,47758.0
2015-09-01 12:30:00,71.92,71.94,71.57,71.68,56924.0,68.9871,69.0063,68.6514,68.7569,56924.0
2015-09-01 13:00:00,71.68,72.03,71.65,72.03,56889.0,68.7569,69.0926,68.7281,69.0926,56889.0
2015-09-01 13:30:00,72.0,72.08,71.75,71.79,48324.0,69.0638,69.1406,68.824,68.8624,48324.0
2015-09-01 14:00:00,71.78,71.78,71.32,71.48,47137.0,68.8528,68.8528,68.4116,68.5651,47137.0
2015-09-01 14:30:00,71.49,71.86,71.47,71.52,53033.0,68.5746,68.9296,68.5555,68.6034,53033.0
2015-09-01 15:00:00,71.51,71.71,71.41,71.52,55053.0,68.5938,68.7857,68.4979,68.6034,55053.0
2015-09-01 15:30:00,71.51,71.78,71.24,71.58,249493.0,68.5938,68.8528,68.3348,68.661,249493.0
2015-09-02 09:30:00,72.69,73.01,71.99,72.15,35924.0,69.7257,70.0327,69.0543,69.2077,35924.0
2015-09-02 10:00:00,72.1,72.48,71.97,72.14,38464.0,69.1598,69.5243,69.0351,69.1981,38464.0
2015-09-02 10:30:00,72.09,72.38,72.04,72.38,23003.0,69.1502,69.4283,69.1022,69.4283,23003.0
2015-09-02 11:00:00,72.41,72.54,72.14,72.14,103394.0,69.4571,69.5818,69.1981,69.1981,103394.0
2015-09-02 11:30:00,72.14,72.43,71.84,71.95,57747.0,69.1981,69.4763,68.9104,69.0159,57747.0
2015-09-02 12:00:00,71.95,71.95,71.73,71.88,26236.0,69.0159,69.0159,68.8049,68.9487,26236.0
2015-09-02 12:30:00,71.85,72.33,71.84,72.3,36877.0,68.92,69.3804,68.9104,69.3516,36877.0
2015-09-02 13:00:00,72.31,72.45,72.23,72.42,21838.0,69.3612,69.4955,69.2845,69.4667,21838.0
2015-09-02 13:30:00,72.41,72.49,72.3,72.42,34328.0,69.4571,69.5339,69.3516,69.4667,34328.0
2015-09-02 14:00:00,72.39,72.59,72.33,72.52,23108.0,69.4379,69.6298,69.3804,69.5626,23108.0
2015-09-02 14:30:00,72.51,72.62,72.37,72.62,26820.0,69.553,69.6586,69.4188,69.6586,26820.0
2015-09-02 15:00:00,72.61,72.78,72.47,72.74,51896.0,69.649,69.812,69.5147,69.7737,51896.0
2015-09-02 15:30:00,72.77,73.75,72.74,73.67,461618.0,69.8024,70.7425,69.7737,70.6657,461618.0
2015-09-03 09:30:00,73.93,74.08,73.51,73.72,44405.0,70.9151,71.059,70.5123,70.7137,44405.0
2015-09-03 10:00:00,73.74,73.97,73.5,73.96,33413.0,70.7329,70.9535,70.5027,70.9439,33413.0
2015-09-03 10:30:00,73.97,74.15,73.83,74.07,27991.0,70.9535,71.1262,70.8192,71.0494,27991.0
2015-09-03 11:00:00,74.08,74.13,73.62,73.62,25580.0,71.059,71.107,70.6178,70.6178,25580.0
2015-09-03 11:30:00,73.67,73.74,73.52,73.65,20641.0,70.6657,70.7329,70.5219,70.6466,20641.0
2015-09-03 12:00:00,73.65,73.74,73.58,73.72,12131.0,70.6466,70.7329,70.5794,70.7137,12131.0
2015-09-03 12:30:00,73.71,73.78,73.57,73.74,33881.0,70.7041,70.7713,70.5698,70.7329,33881.0
2015-09-03 13:00:00,73.74,73.83,73.52,73.74,17267.0,70.7329,70.8192,70.5219,70.7329,17267.0
2015-09-03 13:30:00,73.73,73.77,73.51,73.68,13108.0,70.7233,70.7617,70.5123,70.6753,13108.0
2015-09-03 14:00:00,73.58,73.7,73.45,73.69,26452.0,70.5794,70.6945,70.4547,70.6849,26452.0
2015-09-03 14:30:00,73.66,73.85,73.57,73.69,27173.0,70.6562,70.8384,70.5698,70.6849,27173.0
2015-09-03 15:00:00,73.68,73.78,73.49,73.53,71045.0,70.6753,70.7713,70.4931,70.5315,71045.0
2015-09-03 15:30:00,73.51,74.04,73.39,73.81,206606.0,70.5123,71.0207,70.3972,70.8,206606.0
2015-09-04 09:30:00,73.09,73.18,72.69,72.75,26950.0,70.1094,70.1957,69.7257,69.7833,26950.0
2015-09-04 10:00:00,72.73,73.31,72.68,73.31,29695.0,69.7641,70.3204,69.7161,70.3204,29695.0
2015-09-04 10:30:00,73.33,73.4,73.03,73.1,18950.0,70.3396,70.4068,70.0518,70.119,18950.0
2015-09-04 11:00:00,73.1,73.36,73.05,73.27,19566.0,70.119,70.3684,70.071,70.2821,19566.0
2015-09-04 11:30:00,73.26,73.27,73.09,73.09,19733.0,70.2725,70.2821,70.1094,70.1094,19733.0
2015-09-04 12:00:00,73.13,73.17,73.02,73.06,16964.0,70.1478,70.1861,70.0422,70.0806,16964.0
2015-09-04 12:30:00,73.05,73.16,73.0,73.01,17404.0,70.071,70.1765,70.0231,70.0327,17404.0
2015-09-04 13:00:00,73.0,73.01,72.76,72.86,14881.0,70.0231,70.0327,69.7929,69.8888,14881.0
2015-09-04 13:30:00,72.81,72.87,72.66,72.66,11848.0,69.8408,69.8984,69.6969,69.6969,11848.0
2015-09-04 14:00:00,72.66,72.74,72.51,72.62,15943.0,69.6969,69.7737,69.553,69.6586,15943.0
2015-09-04 14:30:00,72.62,72.82,72.58,72.82,16916.0,69.6586,69.8504,69.6202,69.8504,16916.0
2015-09-04 15:00:00,72.82,72.92,72.74,72.9,44489.0,69.8504,69.9463,69.7737,69.9271,44489.0
2015-09-04 15:30:00,72.9,73.21,72.8,72.81,108914.0,69.9271,70.2245,69.8312,69.8408,108914.0
2015-09-08 09:30:00,73.97,73.99,73.52,73.87,28277.0,70.9535,70.9727,70.5219,70.8576,28277.0
2015-09-08 10:00:00,73.86,73.9,73.5,73.59,33700.0,70.848,70.8864,70.5027,70.589,33700.0
2015-09-08 10:30:00,73.61,73.65,73.36,73.58,19750.0,70.6082,70.6466,70.3684,70.5794,19750.0
2015-09-08 11:00:00,73.57,73.85,73.51,73.75,25112.0,70.5698,70.8384,70.5123,70.7425,25112.0
2015-09-08 11:30:00,73.76,74.0,73.76,73.95,13678.0,70.7521,70.9823,70.7521,70.9343,13678.0
2015-09-08 12:00:00,73.95,74.13,73.87,74.11,16124.0,70.9343,71.107,70.8576,71.0878,16124.0
2015-09-08 12:30:00,74.11,74.16,74.03,74.06,12097.0,71.0878,71.1358,71.0111,71.0398,12097.0
2015-09-08 13:00:00,74.03,74.12,73.98,74.04,15503.0,71.0111,71.0974,70.9631,71.0207,15503.0
2015-09-08 13:30:00,74.03,74.33,73.99,74.33,18384.0,71.0111,71.2988,70.9727,71.2988,18384.0
2015-09-08 14:00:00,74.35,74.4,74.23,74.37,14256.0,71.318,71.366,71.2029,71.3372,14256.0
2015-09-08 14:30:00,74.4,74.51,74.36,74.47,40502.0,71.366,71.4715,71.3276,71.4331,40502.0
2015-09-08 15:00:00,74.5,74.57,74.45,74.56,48084.0,71.4619,71.529,71.4139,71.5194,48084.0
2015-09-08 15:30:00,74.56,74.81,74.51,74.78,115985.0,71.5194,71.7593,71.4715,71.7305,115985.0
2015-09-09 09:30:00,75.19,75.48,74.42,74.58,36125.0,72.1238,72.4019,71.3852,71.5386,36125.0
2015-09-09 10:00:00,74.57,74.71,74.37,74.37,40302.0,71.529,71.6633,71.3372,71.3372,40302.0
2015-09-09 10:30:00,74.42,74.42,74.06,74.09,25713.0,71.3852,71.3852,71.0398,71.0686,25713.0
2015-09-09 11:00:00,74.1,74.38,74.09,74.17,25734.0,71.0782,71.3468,71.0686,71.1454,25734.0
2015-09-09 11:30:00,74.2,74.3,74.06,74.3,36687.0,71.1741,71.2701,71.0398,71.2701,36687.0
2015-09-09 12:00:00,74.3,74.37,74.23,74.36,36791.0,71.2701,71.3372,71.2029,71.3276,36791.0
2015-09-09 12:30:00,74.38,74.49,74.21,74.26,11527.0,71.3468,71.4523,71.1837,71.2317,11527.0
2015-09-09 13:00:00,74.27,74.41,74.21,74.25,9165.0,71.2413,71.3756,71.1837,71.2221,9165.0
2015-09-09 13:30:00,74.23,74.23,73.93,73.98,26300.0,71.2029,71.2029,70.9151,70.9631,26300.0
2015-09-09 14:00:00,74.01,74.35,73.96,74.18,34687.0,70.9919,71.318,70.9439,71.1549,34687.0
2015-09-09 14:30:00,74.17,74.29,73.98,74.06,45904.0,71.1454,71.2605,70.9631,71.0398,45904.0
2015-09-09 15:00:00,74.06,74.26,73.95,73.99,50586.0,71.0398,71.2317,70.9343,70.9727,50586.0
2015-09-09 15:30:00,73.98,73.98,73.3,73.47,141240.0,70.9631,70.9631,70.3108,70.4739,141240.0
2015-09-10 09:30:00,73.38,73.65,73.07,73.5,21019.0,70.3876,70.6466,70.0902,70.5027,21019.0
2015-09-10 10:00:00,73.43,73.75,73.4,73.59,36072.0,70.4355,70.7425,70.4068,70.589,36072.0
2015-09-10 10:30:00,73.68,74.35,73.67,74.27,36692.0,70.6753,71.318,70.6657,71.2413,36692.0
2015-09-10 11:00:00,74.23,74.26,73.81,73.9,20447.0,71.2029,71.2317,70.8,70.8864,20447.0
2015-09-10 11:30:00,73.92,73.98,73.75,73.87,17922.0,70.9055,70.9631,70.7425,70.8576,17922.0
2015-09-10 12:00:00,73.83,73.9,73.72,73.78,21710.0,70.8192,70.8864,70.7137,70.7713,21710.0
2015-09-10 12:30:00,73.78,74.06,73.77,73.89,13831.0,70.7713,71.0398,70.7617,70.8768,13831.0
2015-09-10 13:00:00,73.9,74.14,73.81,74.14,12700.0,70.8864,71.1166,70.8,71.1166,12700.0
2015-09-10 13:30:00,74.12,74.39,74.0,74.06,29617.0,71.0974,71.3564,70.9823,71.0398,29617.0
2015-09-10 14:00:00,74.08,74.13,73.86,73.9,31013.0,71.059,71.107,70.848,70.8864,31013.0
2015-09-10 14:30:00,73.93,74.0,73.72,73.72,20680.0,70.9151,70.9823,70.7137,70.7137,20680.0
2015-09-10 15:00:00,73.7,73.86,73.57,73.67,24721.0,70.6945,70.848,70.5698,70.6657,24721.0
2015-09-10 15:30:00,73.67,73.8,73.54,73.76,78195.0,70.6657,70.7904,70.541,70.7521,78195.0
2015-09-11 09:30:00,73.31,73.51,73.04,73.14,32373.0,70.3204,70.5123,70.0614,70.1574,32373.0
2015-09-11 10:00:00,73.15,73.29,73.01,73.19,20625.0,70.1669,70.3012,70.0327,70.2053,20625.0
2015-09-11 10:30:00,73.19,73.45,73.18,73.3,21500.0,70.2053,70.4547,70.1957,70.3108,21500.0
2015-09-11 11:00:00,73.32,73.66,73.27,73.66,87302.0,70.33,70.6562,70.2821,70.6562,87302.0
2015-09-11 11:30:00,73.66,74.11,73.56,73.72,27430.0,70.6562,71.0878,70.5602,70.7137,27430.0
2015-09-11 12:00:00,73.69,73.96,73.64,73.88,15032.0,70.6849,70.9439,70.637,70.8672,15032.0
2015-09-11 12:30:00,73.89,73.94,73.7,73.88,10362.0,70.8768,70.9247,70.6945,70.8672,10362.0
2015-09-11 13:00:00,73.89,73.92,73.63,73.63,13696.0,70.8768,70.9055,70.6274,70.6274,13696.0
2015-09-11 13:30:00,73.61,73.78,73.58,73.75,21177.0,70.6082,70.7713,70.5794,70.7425,21177.0
2015-09-11 14:00:00,73.73,73.73,73.5,73.58,15000.0,70.7233,70.7233,70.5027,70.5794,15000.0
2015-09-11 14:30:00,73.61,73.85,73.61,73.76,19848.0,70.6082,70.8384,70.6082,70.7521,19848.0
2015-09-11 15:00:00,73.79,73.91,73.75,73.77,29775.0,70.7808,70.896,70.7425,70.7617,29775.0
2015-09-11 15:30:00,73.78,73.92,73.69,73.87,65030.0,70.7713,70.9055,70.6849,70.8576,65030.0
2015-09-14 09:30:00,74.0,74.12,73.56,73.56,18679.0,70.9823,71.0974,70.5602,70.5602,18679.0
2015-09-14 10:00:00,73.58,73.73,73.49,73.54,14604.0,70.5794,70.7233,70.4931,70.541,14604.0
2015-09-14 10:30:00,73.55,73.75,73.52,73.65,20750.0,70.5506,70.7425,70.5219,70.6466,20750.0
2015-09-14 11:00:00,73.67,73.73,73.47,73.51,15706.0,70.6657,70.7233,70.4739,70.5123,15706.0
2015-09-14 11:30:00,73.47,73.52,73.31,73.4,43790.0,70.4739,70.5219,70.3204,70.4068,43790.0
2015-09-14 12:00:00,73.39,73.44,73.3,73.33,22566.0,70.3972,70.4451,70.3108,70.3396,22566.0
2015-09-14 12:30:00,73.35,73.38,73.14,73.17,18340.0,70.3588,70.3876,70.1574,70.1861,18340.0
2015-09-14 13:00:00,73.16,73.24,73.09,73.13,17673.0,70.1765,70.2533,70.1094,70.1478,17673.0
2015-09-14 13:30:00,73.1,73.32,73.1,73.3,29824.0,70.119,70.33,70.119,70.3108,29824.0
2015-09-14 14:00:00,73.3,73.3,73.1,73.1,20083.0,70.3108,70.3108,70.119,70.119,20083.0
2015-09-14 14:30:00,73.13,73.18,73.05,73.17,22844.0,70.1478,70.1957,70.071,70.1861,22844.0
2015-09-14 15:00:00,73.16,73.32,73.15,73.22,76497.0,70.1765,70.33,70.1669,70.2341,76497.0
2015-09-14 15:30:00,73.22,73.24,73.09,73.14,58657.0,70.2341,70.2533,70.1094,70.1574,58657.0
2015-09-15 09:30:00,73.33,73.42,72.83,73.09,17920.0,70.3396,70.4259,69.86,70.1094,17920.0
2015-09-15 10:00:00,73.05,73.16,72.99,73.09,49689.0,70.071,70.1765,70.0135,70.1094,49689.0
2015-09-15 10:30:00,73.1,73.28,73.05,73.22,84839.0,70.119,70.2916,70.071,70.2341,84839.0
2015-09-15 11:00:00,73.24,73.39,73.07,73.16,29012.0,70.2533,70.3972,70.0902,70.1765,29012.0
2015-09-15 11:30:00,73.18,73.2,73.06,73.09,31125.0,70.1957,70.2149,70.0806,70.1094,31125.0
2015-09-15 12:00:00,73.1,73.12,72.99,73.04,24598.0,70.119,70.1382,70.0135,70.0614,24598.0
2015-09-15 12:30:00,73.06,73.08,72.99,73.08,45318.0,70.0806,70.0998,70.0135,70.0998,45318.0
2015-09-15 13:00:00,73.06,73.2,73.01,73.13,61882.0,70.0806,70.2149,70.0327,70.1478,61882.0
2015-09-15 13:30:00,73.13,73.27,73.13,73.19,43896.0,70.1478,70.2821,70.1478,70.2053,43896.0
2015-09-15 14:00:00,73.19,73.34,73.1,73.34,89368.0,70.2053,70.3492,70.119,70.3492,89368.0
2015-09-15 14:30:00,73.34,73.75,73.3,73.72,60622.0,70.3492,70.7425,70.3108,70.7137,60622.0
2015-09-15 15:00:00,73.71,73.88,73.71,73.84,35154.0,70.7041,70.8672,70.7041,70.8288,35154.0
2015-09-15 15:30:00,73.85,74.03,73.78,73.82,99481.0,70.8384,71.0111,70.7713,70.8096,99481.0
2015-09-16 09:30:00,73.7,73.81,73.35,73.35,21408.0,70.6945,70.8,70.3588,70.3588,21408.0
2015-09-16 10:00:00,73.34,73.57,73.33,73.44,17552.0,70.3492,70.5698,70.3396,70.4451,17552.0
2015-09-16 10:30:00,73.43,73.66,73.43,73.57,13118.0,70.4355,70.6562,70.4355,70.5698,13118.0
2015-09-16 11:00:00,73.55,73.95,73.51,73.91,29810.0,70.5506,70.9343,70.5123,70.896,29810.0
2015-09-16 11:30:00,73.91,73.91,73.75,73.89,18112.0,70.896,70.896,70.7425,70.8768,18112.0
2015-09-16 12:00:00,73.93,74.07,73.89,74.06,20955.0,70.9151,71.0494,70.8768,71.0398,20955.0
2015-09-16 12:30:00,74.08,74.16,73.97,73.97,14000.0,71.059,71.1358,70.9535,70.9535,14000.0
2015-09-16 13:00:00,73.96,74.01,73.89,74.0,33957.0,70.9439,70.9919,70.8768,70.9823,33957.0
2015-09-16 13:30:00,74.0,74.14,73.99,74.12,12767.0,70.9823,71.1166,70.9727,71.0974,12767.0
2015-09-16 14:00:00,74.11,74.11,73.86,73.9,54493.0,71.0878,71.0878,70.848,70.8864,54493.0
2015-09-16 14:30:00,73.89,73.89,73.76,73.86,22795.0,70.8768,70.8768,70.7521,70.848,22795.0
2015-09-16 15:00:00,73.88,73.91,73.77,73.82,45118.0,70.8672,70.896,70.7617,70.8096,45118.0
2015-09-16 15:30:00,73.83,73.89,73.72,73.79,62580.0,70.8192,70.8768,70.7137,70.7808,62580.0
2015-09-17 09:30:00,73.88,74.01,73.65,73.75,11513.0,70.8672,70.9919,70.6466,70.7425,11513.0
2015-09-17 10:00:00,73.78,74.12,73.78,74.0,23835.0,70.7713,71.0974,70.7713,70.9823,23835.0
2015-09-17 10:30:00,74.02,74.07,73.92,74.0,24344.0,71.0015,71.0494,70.9055,70.9823,24344.0
2015-09-17 11:00:00,74.0,74.03,73.89,73.92,61168.0,70.9823,71.0111,70.8768,70.9055,61168.0
2015-09-17 11:30:00,73.94,73.95,73.87,73.9,41227.0,70.9247,70.9343,70.8576,70.8864,41227.0
2015-09-17 12:00:00,73.92,74.06,73.88,74.06,38678.0,70.9055,71.0398,70.8672,71.0398,38678.0
2015-09-17 12:30:00,74.06,74.12,74.01,74.12,46932.0,71.0398,71.0974,70.9919,71.0974,46932.0
2015-09-17 13:00:00,74.11,74.2,74.09,74.09,32739.0,71.0878,71.1741,71.0686,71.0686,32739.0
2015-09-17 13:30:00,74.12,74.13,73.99,73.99,12503.0,71.0974,71.107,70.9727,70.9727,12503.0
2015-09-17 14:00:00,74.04,74.23,73.6,73.81,24361.0,71.0207,71.2029,70.5986,70.8,24361.0
2015-09-17 14:30:00,73.85,74.3,73.85,74.22,48160.0,70.8384,71.2701,70.8384,71.1933,48160.0
2015-09-17 15:00:00,74.24,74.3,73.32,73.66,28331.0,71.2125,71.2701,70.33,70.6562,28331.0
2015-09-17 15:30:00,73.6,73.82,73.48,73.55,59719.0,70.5986,70.8096,70.4835,70.5506,59719.0
2015-09-18 09:30:00,72.73,73.49,72.69,72.75,175733.0,69.7641,70.4931,69.7257,69.7833,175733.0
2015-09-18 10:00:00,72.85,73.34,72.7,73.19,30211.0,69.8792,70.3492,69.7353,70.2053,30211.0
2015-09-18 10:30:00,73.2,73.29,72.97,73.27,34788.0,70.2149,70.3012,69.9943,70.2821,34788.0
2015-09-18 11:00:00,73.29,73.36,73.17,73.18,22341.0,70.3012,70.3684,70.1861,70.1957,22341.0
2015-09-18 11:30:00,73.14,73.29,73.04,73.22,10428.0,70.1574,70.3012,70.0614,70.2341,10428.0
2015-09-18 12:00:00,73.22,73.25,72.98,73.13,17143.0,70.2341,70.2629,70.0039,70.1478,17143.0
2015-09-18 12:30:00,73.15,73.26,73.06,73.26,15362.0,70.1669,70.2725,70.0806,70.2725,15362.0
2015-09-18 13:00:00,73.23,73.38,73.15,73.24,22543.0,70.2437,70.3876,70.1669,70.2533,22543.0
2015-09-18 13:30:00,73.27,73.31,73.13,73.13,25182.0,70.2821,70.3204,70.1478,70.1478,25182.0
2015-09-18 14:00:00,73.14,73.48,73.12,73.43,19354.0,70.1574,70.4835,70.1382,70.4355,19354.0
2015-09-18 14:30:00,73.43,73.43,73.08,73.23,25835.0,70.4355,70.4355,70.0998,70.2437,25835.0
2015-09-18 15:00:00,73.25,73.25,73.0,73.1,33671.0,70.2629,70.2629,70.0231,70.119,33671.0
2015-09-18 15:30:00,73.07,73.09,72.9,73.02,207011.0,70.0902,70.1094,69.9271,70.0422,207011.0
2015-09-21 09:30:00,73.3,74.07,73.27,74.07,20597.0,70.3108,71.0494,70.2821,71.0494,20597.0
2015-09-21 10:00:00,74.04,74.32,73.99,74.23,25431.0,71.0207,71.2892,70.9727,71.2029,25431.0
2015-09-21 10:30:00,74.25,74.49,74.21,74.32,25203.0,71.2221,71.4523,71.1837,71.2892,25203.0
2015-09-21 11:00:00,74.36,74.47,74.33,74.4,21629.0,71.3276,71.4331,71.2988,71.366,21629.0
2015-09-21 11:30:00,74.4,74.43,74.19,74.21,27218.0,71.366,71.3947,71.1645,71.1837,27218.0
2015-09-21 12:00:00,74.26,74.26,73.9,74.09,22565.0,71.2317,71.2317,70.8864,71.0686,22565.0
2015-09-21 12:30:00,74.1,74.11,73.79,73.87,21412.0,71.0782,71.0878,70.7808,70.8576,21412.0
2015-09-21 13:00:00,73.89,74.14,73.85,74.11,17782.0,70.8768,71.1166,70.8384,71.0878,17782.0
2015-09-21 13:30:00,74.12,74.24,74.1,74.19,22377.0,71.0974,71.2125,71.0782,71.1645,22377.0
2015-09-21 14:00:00,74.17,74.23,74.09,74.19,34810.0,71.1454,71.2029,71.0686,71.1645,34810.0
2015-09-21 14:30:00,74.17,74.35,74.14,74.31,19966.0,71.1454,71.318,71.1166,71.2796,19966.0
2015-09-21 15:00:00,74.3,74.38,74.23,74.29,31730.0,71.2701,71.3468,71.2029,71.2605,31730.0
2015-09-21 15:30:00,74.3,74.32,74.07,74.32,74759.0,71.2701,71.2892,71.0494,71.2892,74759.0
2015-09-22 09:30:00,73.51,74.06,73.38,74.06,40957.0,70.5123,71.0398,70.3876,71.0398,40957.0
2015-09-22 10:00:00,74.07,74.25,73.87,73.91,39462.0,71.0494,71.2221,70.8576,70.896,39462.0
2015-09-22 10:30:00,73.91,73.94,73.73,73.89,54151.0,70.896,70.9247,70.7233,70.8768,54151.0
2015-09-22 11:00:00,73.94,73.96,73.71,73.8,19450.0,70.9247,70.9439,70.7041,70.7904,19450.0
2015-09-22 11:30:00,73.8,73.88,73.71,73.86,77892.0,70.7904,70.8672,70.7041,70.848,77892.0
2015-09-22 12:00:00,73.83,73.95,73.67,73.69,34733.0,70.8192,70.9343,70.6657,70.6849,34733.0
2015-09-22 12:30:00,73.69,73.69,73.36,73.51,46176.0,70.6849,70.6849,70.3684,70.5123,46176.0
2015-09-22 13:00:00,73.54,73.65,73.45,73.51,56878.0,70.541,70.6466,70.4547,70.5123,56878.0
2015-09-22 13:30:00,73.51,73.76,73.49,73.68,108494.0,70.5123,70.7521,70.4931,70.6753,108494.0
2015-09-22 14:00:00,73.64,73.66,73.5,73.55,84609.0,70.637,70.6562,70.5027,70.5506,84609.0
2015-09-22 14:30:00,73.54,73.67,73.54,73.67,77709.0,70.541,70.6657,70.541,70.6657,77709.0
2015-09-22 15:00:00,73.63,73.68,73.53,73.6,71488.0,70.6274,70.6753,70.5315,70.5986,71488.0
2015-09-22 15:30:00,73.63,73.82,73.59,73.82,112904.0,70.6274,70.8096,70.589,70.8096,112904.0
2015-09-23 09:30:00,73.66,74.0,73.53,73.9,14200.0,70.6562,70.9823,70.5315,70.8864,14200.0
2015-09-23 10:00:00,73.93,74.14,73.83,74.12,19276.0,70.9151,71.1166,70.8192,71.0974,19276.0
2015-09-23 10:30:00,74.11,74.38,74.04,74.35,36088.0,71.0878,71.3468,71.0207,71.318,36088.0
2015-09-23 11:00:00,74.36,74.42,74.1,74.18,49189.0,71.3276,71.3852,71.0782,71.1549,49189.0
2015-09-23 11:30:00,74.19,74.27,74.14,74.22,45803.0,71.1645,71.2413,71.1166,71.1933,45803.0
2015-09-23 12:00:00,74.22,74.29,74.18,74.28,20881.0,71.1933,71.2605,71.1549,71.2509,20881.0
2015-09-23 12:30:00,74.28,74.3,74.18,74.22,11179.0,71.2509,71.2701,71.1549,71.1933,11179.0
2015-09-23 13:00:00,74.2,74.26,74.09,74.13,19525.0,71.1741,71.2317,71.0686,71.107,19525.0
2015-09-23 13:30:00,74.1,74.34,74.09,74.32,12700.0,71.0782,71.3084,71.0686,71.2892,12700.0
2015-09-23 14:00:00,74.34,74.45,74.33,74.39,12509.0,71.3084,71.4139,71.2988,71.3564,12509.0
2015-09-23 14:30:00,74.36,74.41,74.13,74.17,39027.0,71.3276,71.3756,71.107,71.1454,39027.0
2015-09-23 15:00:00,74.14,74.23,74.14,74.21,31585.0,71.1166,71.2029,71.1166,71.1837,31585.0
2015-09-23 15:30:00,74.22,74.35,74.16,74.26,86624.0,71.1933,71.318,71.1358,71.2317,86624.0
2015-09-24 09:30:00,73.71,74.06,73.13,73.53,27161.0,70.7041,71.0398,70.1478,70.5315,27161.0
2015-09-24 10:00:00,73.58,73.64,73.31,73.51,37394.0,70.5794,70.637,70.3204,70.5123,37394.0
2015-09-24 10:30:00,73.49,73.59,73.44,73.45,28791.0,70.4931,70.589,70.4451,70.4547,28791.0
2015-09-24 11:00:00,73.46,73.48,73.31,73.36,59579.0,70.4643,70.4835,70.3204,70.3684,59579.0
2015-09-24 11:30:00,73.35,73.48,73.23,73.31,40145.0,70.3588,70.4835,70.2437,70.3204,40145.0
2015-09-24 12:00:00,73.34,73.41,73.24,73.31,19250.0,70.3492,70.4163,70.2533,70.3204,19250.0
2015-09-24 12:30:00,73.35,73.45,73.07,73.11,17264.0,70.3588,70.4547,70.0902,70.1286,17264.0
2015-09-24 13:00:00,73.11,73.19,73.01,73.09,19473.0,70.1286,70.2053,70.0327,70.1094,19473.0
2015-09-24 13:30:00,73.09,73.21,73.0,73.08,20320.0,70.1094,70.2245,70.0231,70.0998,20320.0
2015-09-24 14:00:00,73.09,73.34,73.06,73.32,26793.0,70.1094,70.3492,70.0806,70.33,26793.0
2015-09-24 14:30:00,73.33,73.74,73.3,73.64,49631.0,70.3396,70.7329,70.3108,70.637,49631.0
2015-09-24 15:00:00,73.62,73.78,73.38,73.62,43613.0,70.6178,70.7713,70.3876,70.6178,43613.0
2015-09-24 15:30:00,73.6,73.68,73.45,73.54,81997.0,70.5986,70.6753,70.4547,70.541,81997.0
2015-09-25 09:30:00,74.03,74.68,73.78,74.62,88385.0,71.0111,71.6346,70.7713,71.577,88385.0
2015-09-25 10:00:00,74.57,74.57,74.24,74.39,29018.0,71.529,71.529,71.2125,71.3564,29018.0
2015-09-25 10:30:00,74.35,74.58,74.31,74.58,15694.0,71.318,71.5386,71.2796,71.5386,15694.0
2015-09-25 11:00:00,74.55,74.79,74.45,74.76,20629.0,71.5099,71.7401,71.4139,71.7113,20629.0
2015-09-25 11:30:00,74.76,74.82,74.65,74.81,23326.0,71.7113,71.7688,71.6058,71.7593,23326.0
2015-09-25 12:00:00,74.8,74.92,74.72,74.84,14641.0,71.7497,71.8648,71.6729,71.788,14641.0
2015-09-25 12:30:00,74.85,74.89,74.63,74.67,14945.0,71.7976,71.836,71.5866,71.625,14945.0
2015-09-25 13:00:00,74.72,74.87,74.71,74.81,19342.0,71.6729,71.8168,71.6633,71.7593,19342.0
2015-09-25 13:30:00,74.82,74.92,74.75,74.8,12726.0,71.7688,71.8648,71.7017,71.7497,12726.0
2015-09-25 14:00:00,74.82,74.9,74.48,74.55,64606.0,71.7688,71.8456,71.4427,71.5099,64606.0
2015-09-25 14:30:00,74.55,74.55,73.92,74.04,33786.0,71.5099,71.5099,70.9055,71.0207,33786.0
2015-09-25 15:00:00,74.06,74.06,73.57,73.81,31446.0,71.0398,71.0398,70.5698,70.8,31446.0
2015-09-25 15:30:00,73.8,73.95,73.72,73.81,75627.0,70.7904,70.9343,70.7137,70.8,75627.0
2015-09-28 09:30:00,73.36,73.74,73.22,73.68,55357.0,70.3684,70.7329,70.2341,70.6753,55357.0
2015-09-28 10:00:00,73.57,73.8,73.37,73.49,49560.0,70.5698,70.7904,70.378,70.4931,49560.0
2015-09-28 10:30:00,73.46,73.52,72.96,73.1,29626.0,70.4643,70.5219,69.9847,70.119,29626.0
2015-09-28 11:00:00,73.1,73.24,72.57,72.64,30624.0,70.119,70.2533,69.6106,69.6777,30624.0
2015-09-28 11:30:00,72.73,72.88,72.63,72.76,14329.0,69.7641,69.908,69.6682,69.7929,14329.0
2015-09-28 12:00:00,72.72,72.76,72.52,72.7,13027.0,69.7545,69.7929,69.5626,69.7353,13027.0
2015-09-28 12:30:00,72.66,72.69,72.46,72.46,26082.0,69.6969,69.7257,69.5051,69.5051,26082.0
2015-09-28 13:00:00,72.43,72.81,72.35,72.37,22549.0,69.4763,69.8408,69.3996,69.4188,22549.0
2015-09-28 13:30:00,72.39,72.6,72.39,72.39,39608.0,69.4379,69.6394,69.4379,69.4379,39608.0
2015-09-28 14:00:00,72.38,72.38,72.12,72.3,25675.0,69.4283,69.4283,69.179,69.3516,25675.0
2015-09-28 14:30:00,72.31,72.37,71.94,72.0,29403.0,69.3612,69.4188,69.0063,69.0638,29403.0
2015-09-28 15:00:00,71.99,72.06,71.73,71.73,24913.0,69.0543,69.1214,68.8049,68.8049,24913.0
2015-09-28 15:30:00,71.76,72.02,71.7,71.72,71019.0,68.8336,69.083,68.7761,68.7953,71019.0
2015-09-29 09:30:00,71.94,72.38,71.51,71.88,60727.0,69.0063,69.4283,68.5938,68.9487,60727.0
2015-09-29 10:00:00,71.88,72.32,71.53,72.26,27880.0,68.9487,69.3708,68.613,69.3132,27880.0
2015-09-29 10:30:00,72.28,72.3,71.95,72.08,28402.0,69.3324,69.3516,69.0159,69.1406,28402.0
2015-09-29 11:00:00,72.07,72.2,71.96,72.0,31124.0,69.131,69.2557,69.0255,69.0638,31124.0
2015-09-29 11:30:00,72.0,72.48,71.96,72.34,54386.0,69.0638,69.5243,69.0255,69.39,54386.0
2015-09-29 12:00:00,72.34,72.36,72.03,72.25,24245.0,69.39,69.4092,69.0926,69.3037,24245.0
2015-09-29 12:30:00,72.29,72.33,72.01,72.23,59572.0,69.342,69.3804,69.0734,69.2845,59572.0
2015-09-29 13:00:00,72.23,72.46,72.19,72.29,22438.0,69.2845,69.5051,69.2461,69.342,22438.0
2015-09-29 13:30:00,72.31,72.43,72.2,72.4,20172.0,69.3612,69.4763,69.2557,69.4475,20172.0
2015-09-29 14:00:00,72.4,72.4,72.06,72.29,34294.0,69.4475,69.4475,69.1214,69.342,34294.0
2015-09-29 14:30:00,72.29,72.34,71.99,71.99,30755.0,69.342,69.39,69.0543,69.0543,30755.0
2015-09-29 15:00:00,71.99,72.08,71.83,71.92,48981.0,69.0543,69.1406,68.9008,68.9871,48981.0
2015-09-29 15:30:00,71.91,72.47,71.91,72.25,170189.0,68.9775,69.5147,68.9775,69.3037,170189.0
2015-09-30 09:30:00,73.22,73.65,72.46,72.72,30452.0,70.2341,70.6466,69.5051,69.7545,30452.0
2015-09-30 10:00:00,72.7,72.92,72.46,72.76,16129.0,69.7353,69.9463,69.5051,69.7929,16129.0
2015-09-30 10:30:00,72.77,72.8,72.59,72.66,20817.0,69.8024,69.8312,69.6298,69.6969,20817.0
2015-09-30 11:00:00,72.66,72.83,72.65,72.8,15048.0,69.6969,69.86,69.6873,69.8312,15048.0
2015-09-30 11:30:00,72.8,72.8,72.57,72.73,29169.0,69.8312,69.8312,69.6106,69.7641,29169.0
2015-09-30 12:00:00,72.73,72.82,72.58,72.78,60269.0,69.7641,69.8504,69.6202,69.812,60269.0
2015-09-30 12:30:00,72.76,72.82,72.64,72.78,27184.0,69.7929,69.8504,69.6777,69.812,27184.0
2015-09-30 13:00:00,72.79,73.19,72.79,73.17,38981.0,69.8216,70.2053,69.8216,70.1861,38981.0
2015-09-30 13:30:00,73.19,73.42,73.14,73.41,19500.0,70.2053,70.4259,70.1574,70.4163,19500.0
2015-09-30 14:00:00,73.42,73.57,73.38,73.55,47625.0,70.4259,70.5698,70.3876,70.5506,47625.0
2015-09-30 14:30:00,73.57,73.66,73.38,73.62,105787.0,70.5698,70.6562,70.3876,70.6178,105787.0
2015-09-30 15:00:00,73.6,73.66,73.4,73.53,37749.0,70.5986,70.6562,70.4068,70.5315,37749.0
2015-09-30 15:30:00,73.53,73.93,73.49,73.91,237093.0,70.5315,70.9151,70.4931,70.896,237093.0
2015-10-01 09:30:00,78.01,78.77,76.91,77.35,1326615.0,74.8288,75.5578,73.7736,74.1957,1326615.0
2015-10-01 10:00:00,77.32,77.69,76.88,77.4,573370.0,74.1669,74.5218,73.7448,74.2436,573370.0
2015-10-01 10:30:00,77.41,78.06,77.16,77.5,318335.0,74.2532,74.8767,74.0134,74.3396,318335.0
2015-10-01 11:00:00,77.51,77.7,77.25,77.3,249176.0,74.3491,74.5314,74.0998,74.1477,249176.0
2015-10-01 11:30:00,77.3,77.75,77.3,77.46,232493.0,74.1477,74.5794,74.1477,74.3012,232493.0
2015-10-01 12:00:00,77.47,77.49,76.93,77.06,149448.0,74.3108,74.33,73.7928,73.9175,149448.0
2015-10-01 12:30:00,77.06,77.44,76.98,77.23,258554.0,73.9175,74.282,73.8408,74.0806,258554.0
2015-10-01 13:00:00,77.24,77.43,76.95,77.38,128443.0,74.0902,74.2724,73.812,74.2244,128443.0
2015-10-01 13:30:00,77.34,77.94,77.34,77.94,121353.0,74.1861,74.7616,74.1861,74.7616,121353.0
2015-10-01 14:00:00,77.93,78.2,77.62,77.87,170667.0,74.752,75.011,74.4547,74.6945,170667.0
2015-10-01 14:30:00,77.87,78.13,77.62,78.12,171176.0,74.6945,74.9439,74.4547,74.9343,171176.0
2015-10-01 15:00:00,78.11,78.15,77.71,77.78,254156.0,74.9247,74.963,74.541,74.6081,254156.0
2015-10-01 15:30:00,77.78,78.17,77.53,78.17,512651.0,74.6081,74.9822,74.3683,74.9822,512651.0
2015-10-02 09:30:00,77.24,77.88,76.63,77.84,272169.0,74.0902,74.7041,73.505,74.6657,272169.0
2015-10-02 10:00:00,77.81,78.51,77.72,77.92,264181.0,74.6369,75.3084,74.5506,74.7424,264181.0
2015-10-02 10:30:00,77.91,78.42,77.75,78.42,213924.0,74.7328,75.222,74.5794,75.222,213924.0
2015-10-02 11:00:00,78.42,78.64,78.34,78.44,180220.0,75.222,75.4331,75.1453,75.2412,180220.0
2015-10-02 11:30:00,78.46,78.52,78.28,78.36,162179.0,75.2604,75.318,75.0877,75.1645,162179.0
2015-10-02 12:00:00,78.37,78.62,78.31,78.39,137099.0,75.1741,75.4139,75.1165,75.1933,137099.0
2015-10-02 12:30:00,78.4,78.57,78.39,78.54,162501.0,75.2029,75.3659,75.1933,75.3371,162501.0
2015-10-02 13:00:00,78.55,79.0,78.51,78.91,97965.0,75.3467,75.7784,75.3084,75.6921,97965.0
2015-10-02 13:30:00,78.91,78.98,78.65,78.9,84571.0,75.6921,75.7592,75.4427,75.6825,84571.0
2015-10-02 14:00:00,78.91,79.2,78.81,79.15,133024.0,75.6921,75.9702,75.5961,75.9223,133024.0
2015-10-02 14:30:00,79.16,79.45,78.99,79.0,159353.0,75.9319,76.21,75.7688,75.7784,159353.0
2015-10-02 15:00:00,79.0,79.61,78.95,79.61,191624.0,75.7784,76.3635,75.7304,76.3635,191624.0
2015-10-02 15:30:00,79.61,79.92,79.53,79.88,469933.0,76.3635,76.6609,76.2868,76.6225,469933.0
2015-10-05 09:30:00,80.07,80.75,80.01,80.53,295611.0,76.8048,77.457,76.7472,77.246,295611.0
2015-10-05 10:00:00,80.53,81.27,80.27,81.22,226179.0,77.246,77.9558,76.9966,77.9079,226179.0
2015-10-05 10:30:00,81.21,81.61,81.21,81.4,169544.0,77.8983,78.282,77.8983,78.0805,169544.0
2015-10-05 11:00:00,81.41,81.55,81.3,81.31,155393.0,78.0901,78.2244,77.9846,77.9942,155393.0
2015-10-05 11:30:00,81.32,81.59,81.12,81.56,113624.0,78.0038,78.2628,77.8119,78.234,113624.0
2015-10-05 12:00:00,81.56,81.73,81.18,81.31,117089.0,78.234,78.3971,77.8695,77.9942,117089.0
2015-10-05 12:30:00,81.33,81.68,81.32,81.66,126447.0,78.0134,78.3491,78.0038,78.3299,126447.0
2015-10-05 13:00:00,81.68,82.0,81.63,81.83,158994.0,78.3491,78.656,78.3011,78.493,158994.0
2015-10-05 13:30:00,81.8,81.8,81.44,81.45,163572.0,78.4642,78.4642,78.1189,78.1285,163572.0
2015-10-05 14:00:00,81.45,81.5,81.3,81.5,164148.0,78.1285,78.1764,77.9846,78.1764,164148.0
2015-10-05 14:30:00,81.49,81.59,81.15,81.25,232296.0,78.1668,78.2628,77.8407,77.9366,232296.0
2015-10-05 15:00:00,81.24,81.48,81.22,81.3,283026.0,77.927,78.1573,77.9079,77.9846,283026.0
2015-10-05 15:30:00,81.3,81.38,81.16,81.26,517919.0,77.9846,78.0613,77.8503,77.9462,517919.0
2015-10-06 09:30:00,80.96,81.23,80.59,80.95,357782.0,77.6585,77.9174,77.3035,77.6489,357782.0
2015-10-06 10:00:00,80.96,81.1,80.85,80.95,248723.0,77.6585,77.7927,77.5529,77.6489,248723.0
2015-10-06 10:30:00,80.93,80.98,80.63,80.98,183948.0,77.6297,77.6776,77.3419,77.6776,183948.0
2015-10-06 11:00:00,80.99,81.1,80.82,80.86,124421.0,77.6872,77.7927,77.5242,77.5625,124421.0
2015-10-06 11:30:00,80.87,80.91,80.55,80.65,128441.0,77.5721,77.6105,77.2652,77.3611,128441.0
2015-10-06 12:00:00,80.65,80.85,80.64,80.66,112924.0,77.3611,77.5529,77.3515,77.3707,112924.0
2015-10-06 12:30:00,80.65,80.67,80.45,80.52,124592.0,77.3611,77.3803,77.1693,77.2364,124592.0
2015-10-06 13:00:00,80.52,80.66,80.47,80.55,135475.0,77.2364,77.3707,77.1884,77.2652,135475.0
2015-10-06 13:30:00,80.55,80.56,80.38,80.49,93824.0,77.2652,77.2748,77.1021,77.2076,93824.0
2015-10-06 14:00:00,80.47,80.77,80.44,80.62,147156.0,77.1884,77.4762,77.1597,77.3323,147156.0
2015-10-06 14:30:00,80.64,80.91,80.53,80.78,163531.0,77.3515,77.6105,77.246,77.4858,163531.0
2015-10-06 15:00:00,80.77,80.92,80.67,80.92,187665.0,77.4762,77.6201,77.3803,77.6201,187665.0
2015-10-06 15:30:00,80.92,80.98,80.6,80.82,415559.0,77.6201,77.6776,77.3131,77.5242,415559.0
2015-10-07 09:30:00,81.0,81.49,80.85,80.91,322176.0,77.6968,78.1668,77.5529,77.6105,322176.0
2015-10-07 10:00:00,80.93,81.18,80.85,81.09,270016.0,77.6297,77.8695,77.5529,77.7832,270016.0
2015-10-07 10:30:00,81.09,81.36,80.68,80.88,221846.0,77.7832,78.0421,77.3899,77.5817,221846.0
2015-10-07 11:00:00,80.86,81.03,80.46,80.49,166832.0,77.5625,77.7256,77.1788,77.2076,166832.0
2015-10-07 11:30:00,80.47,80.55,80.24,80.34,210834.0,77.1884,77.2652,76.9678,77.0637,210834.0
2015-10-07 12:00:00,80.34,80.48,80.07,80.09,170544.0,77.0637,77.198,76.8048,76.8239,170544.0
2015-10-07 12:30:00,80.07,80.44,80.04,80.35,181561.0,76.8048,77.1597,76.776,77.0733,181561.0
2015-10-07 13:00:00,80.35,80.61,80.3,80.43,169706.0,77.0733,77.3227,77.0254,77.1501,169706.0
2015-10-07 13:30:00,80.43,80.67,80.43,80.55,204734.0,77.1501,77.3803,77.1501,77.2652,204734.0
2015-10-07 14:00:00,80.55,80.77,80.48,80.77,307451.0,77.2652,77.4762,77.198,77.4762,307451.0
2015-10-07 14:30:00,80.77,81.02,80.77,80.95,420234.0,77.4762,77.716,77.4762,77.6489,420234.0
2015-10-07 15:00:00,80.94,81.07,80.68,81.06,516247.0,77.6393,77.764,77.3899,77.7544,516247.0
2015-10-07 15:30:00,81.06,81.47,80.86,80.97,1921763.0,77.7544,78.1477,77.5625,77.668,1921763.0
2015-10-08 09:30:00,80.81,81.0,80.13,80.24,322033.0,77.5146,77.6968,76.8623,76.9678,322033.0
2015-10-08 10:00:00,80.24,80.48,80.06,80.15,340600.0,76.9678,77.198,76.7952,76.8815,340600.0
2015-10-08 10:30:00,80.14,80.29,79.78,79.89,198198.0,76.8719,77.0158,76.5266,76.6321,198198.0
2015-10-08 11:00:00,79.89,80.42,79.88,80.41,125052.0,76.6321,77.1405,76.6225,77.1309,125052.0
2015-10-08 11:30:00,80.42,80.73,80.41,80.73,97484.0,77.1405,77.4378,77.1309,77.4378,97484.0
2015-10-08 12:00:00,80.73,81.11,80.58,80.59,105071.0,77.4378,77.8023,77.294,77.3035,105071.0
2015-10-08 12:30:00,80.59,80.6,80.38,80.5,48221.0,77.3035,77.3131,77.1021,77.2172,48221.0
2015-10-08 13:00:00,80.52,80.52,80.19,80.31,59650.0,77.2364,77.2364,76.9199,77.035,59650.0
2015-10-08 13:30:00,80.31,80.4,80.25,80.38,66160.0,77.035,77.1213,76.9774,77.1021,66160.0
2015-10-08 14:00:00,80.4,80.74,80.38,80.73,111761.0,77.1213,77.4474,77.1021,77.4378,111761.0
2015-10-08 14:30:00,80.75,81.24,80.73,81.2,166028.0,77.457,77.927,77.4378,77.8887,166028.0
2015-10-08 15:00:00,81.19,81.5,81.15,81.36,173224.0,77.8791,78.1764,77.8407,78.0421,173224.0
2015-10-08 15:30:00,81.37,81.48,81.32,81.44,281117.0,78.0517,78.1573,78.0038,78.1189,281117.0
2015-10-09 09:30:00,81.3,81.36,80.91,80.91,82509.0,77.9846,78.0421,77.6105,77.6105,82509.0
2015-10-09 10:00:00,80.92,81.04,80.59,80.95,129452.0,77.6201,77.7352,77.3035,77.6489,129452.0
2015-10-09 10:30:00,80.92,81.31,80.9,81.25,73938.0,77.6201,77.9942,77.6009,77.9366,73938.0
2015-10-09 11:00:00,81.23,81.35,80.95,80.95,101256.0,77.9174,78.0326,77.6489,77.6489,101256.0
2015-10-09 11:30:00,80.98,81.01,80.68,80.83,68091.0,77.6776,77.7064,77.3899,77.5338,68091.0
2015-10-09 12:00:00,80.84,80.92,80.7,80.76,49590.0,77.5434,77.6201,77.4091,77.4666,49590.0
2015-10-09 12:30:00,80.76,80.79,80.63,80.7,41068.0,77.4666,77.4954,77.3419,77.4091,41068.0
2015-10-09 13:00:00,80.69,80.73,80.53,80.63,60705.0,77.3995,77.4378,77.246,77.3419,60705.0
2015-10-09 13:30:00,80.63,80.91,80.61,80.85,68702.0,77.3419,77.6105,77.3227,77.5529,68702.0
2015-10-09 14:00:00,80.84,80.99,80.84,80.96,61550.0,77.5434,77.6872,77.5434,77.6585,61550.0
2015-10-09 14:30:00,80.96,81.0,80.86,80.98,63718.0,77.6585,77.6968,77.5625,77.6776,63718.0
2015-10-09 15:00:00,80.98,81.01,80.91,80.97,95082.0,77.6776,77.7064,77.6105,77.668,95082.0
2015-10-09 15:30:00,80.98,81.19,80.97,81.13,213154.0,77.6776,77.8791,77.668,77.8215,213154.0
2015-10-12 09:30:00,81.06,81.32,80.79,81.2,33032.0,77.7544,78.0038,77.4954,77.8887,33032.0
2015-10-12 10:00:00,81.19,81.19,80.97,81.06,121962.0,77.8791,77.8791,77.668,77.7544,121962.0
2015-10-12 10:30:00,81.03,81.28,81.02,81.14,57448.0,77.7256,77.9654,77.716,77.8311,57448.0
2015-10-12 11:00:00,81.14,81.51,81.12,81.43,72108.0,77.8311,78.186,77.8119,78.1093,72108.0
2015-10-12 11:30:00,81.46,81.65,81.38,81.59,49547.0,78.1381,78.3203,78.0613,78.2628,49547.0
2015-10-12 12:00:00,81.59,81.67,81.52,81.64,35834.0,78.2628,78.3395,78.1956,78.3107,35834.0
2015-10-12 12:30:00,81.63,81.69,81.45,81.48,63924.0,78.3011,78.3587,78.1285,78.1573,63924.0
2015-10-12 13:00:00,81.47,81.5,81.39,81.41,44048.0,78.1477,78.1764,78.0709,78.0901,44048.0
2015-10-12 13:30:00,81.41,81.49,81.39,81.43,79698.0,78.0901,78.1668,78.0709,78.1093,79698.0
2015-10-12 14:00:00,81.43,81.56,81.42,81.49,40540.0,78.1093,78.234,78.0997,78.1668,40540.0
2015-10-12 14:30:00,81.5,81.51,81.32,81.34,51525.0,78.1764,78.186,78.0038,78.023,51525.0
2015-10-12 15:00:00,81.34,81.64,81.28,81.6,92047.0,78.023,78.3107,77.9654,78.2724,92047.0
2015-10-12 15:30:00,81.59,81.63,81.35,81.47,144785.0,78.2628,78.3011,78.0326,78.1477,144785.0
2015-10-13 09:30:00,81.28,81.5,80.99,81.04,25517.0,77.9654,78.1764,77.6872,77.7352,25517.0
2015-10-13 10:00:00,81.07,81.39,80.96,81.37,42758.0,77.764,78.0709,77.6585,78.0517,42758.0
2015-10-13 10:30:00,81.35,81.6,81.27,81.57,54524.0,78.0326,78.2724,77.9558,78.2436,54524.0
2015-10-13 11:00:00,81.58,81.63,81.2,81.25,36182.0,78.2532,78.3011,77.8887,77.9366,36182.0
2015-10-13 11:30:00,81.27,81.38,81.2,81.34,30012.0,77.9558,78.0613,77.8887,78.023,30012.0
2015-10-13 12:00:00,81.36,81.39,81.24,81.27,20223.0,78.0421,78.0709,77.927,77.9558,20223.0
2015-10-13 12:30:00,81.3,81.32,81.01,81.06,29075.0,77.9846,78.0038,77.7064,77.7544,29075.0
2015-10-13 13:00:00,81.04,81.11,80.9,81.06,47253.0,77.7352,77.8023,77.6009,77.7544,47253.0
2015-10-13 13:30:00,81.04,81.06,80.81,80.81,41300.0,77.7352,77.7544,77.5146,77.5146,41300.0
2015-10-13 14:00:00,80.83,80.84,80.65,80.72,65116.0,77.5338,77.5434,77.3611,77.4282,65116.0
2015-10-13 14:30:00,80.74,80.74,80.56,80.71,36722.0,77.4474,77.4474,77.2748,77.4187,36722.0
2015-10-13 15:00:00,80.69,80.69,80.52,80.61,56231.0,77.3995,77.3995,77.2364,77.3227,56231.0
2015-10-13 15:30:00,80.61,80.97,80.47,80.58,393865.0,77.3227,77.668,77.1884,77.294,393865.0
2015-10-14 09:30:00,80.5,80.7,79.65,79.79,228569.0,77.2172,77.4091,76.4019,76.5362,228569.0
2015-10-14 10:00:00,79.79,79.86,79.17,79.32,217071.0,76.5362,76.6033,75.9415,76.0853,217071.0
2015-10-14 10:30:00,79.32,79.5,79.21,79.42,132397.0,76.0853,76.258,75.9798,76.1813,132397.0
2015-10-14 11:00:00,79.44,79.6,79.35,79.5,139813.0,76.2004,76.3539,76.1141,76.258,139813.0
2015-10-14 11:30:00,79.47,79.55,79.29,79.4,87379.0,76.2292,76.306,76.0566,76.1621,87379.0
2015-10-14 12:00:00,79.39,79.56,79.27,79.52,79034.0,76.1525,76.3155,76.0374,76.2772,79034.0
2015-10-14 12:30:00,79.54,79.82,79.54,79.74,109134.0,76.2964,76.5649,76.2964,76.4882,109134.0
2015-10-14 13:00:00,79.73,79.78,79.62,79.66,62738.0,76.4786,76.5266,76.3731,76.4115,62738.0
2015-10-14 13:30:00,79.64,79.75,79.57,79.6,64373.0,76.3923,76.4978,76.3251,76.3539,64373.0
2015-10-14 14:00:00,79.59,79.68,79.0,79.11,104042.0,76.3443,76.4307,75.7784,75.8839,104042.0
2015-10-14 14:30:00,79.12,79.14,78.88,78.99,109822.0,75.8935,75.9127,75.6633,75.7688,109822.0
2015-10-14 15:00:00,79.02,79.21,78.91,79.09,167283.0,75.7976,75.9798,75.6921,75.8647,167283.0
2015-10-14 15:30:00,79.12,79.26,78.91,79.03,336255.0,75.8935,76.0278,75.6921,75.8072,336255.0
2015-10-15 09:30:00,79.31,79.41,78.88,79.03,88589.0,76.0757,76.1717,75.6633,75.8072,88589.0
2015-10-15 10:00:00,78.99,79.23,78.8,78.83,131965.0,75.7688,75.999,75.5865,75.6153,131965.0
2015-10-15 10:30:00,78.82,79.13,78.71,79.04,89510.0,75.6057,75.9031,75.5002,75.8168,89510.0
2015-10-15 11:00:00,79.02,79.35,78.99,79.32,124736.0,75.7976,76.1141,75.7688,76.0853,124736.0
2015-10-15 11:30:00,79.31,79.37,78.83,78.88,61415.0,76.0757,76.1333,75.6153,75.6633,61415.0
2015-10-15 12:00:00,78.85,79.07,78.84,79.01,80731.0,75.6345,75.8455,75.6249,75.788,80731.0
2015-10-15 12:30:00,79.02,79.12,78.84,78.91,61793.0,75.7976,75.8935,75.6249,75.6921,61793.0
2015-10-15 13:00:00,78.93,79.1,78.83,78.87,137680.0,75.7112,75.8743,75.6153,75.6537,137680.0
2015-10-15 13:30:00,78.88,78.9,78.73,78.88,96354.0,75.6633,75.6825,75.5194,75.6633,96354.0
2015-10-15 14:00:00,78.89,79.12,78.86,79.1,155110.0,75.6729,75.8935,75.6441,75.8743,155110.0
2015-10-15 14:30:00,79.12,79.19,78.99,79.06,124613.0,75.8935,75.9606,75.7688,75.8359,124613.0
2015-10-15 15:00:00,79.05,79.48,79.05,79.47,132144.0,75.8263,76.2388,75.8263,76.2292,132144.0
2015-10-15 15:30:00,79.47,79.51,79.28,79.48,327283.0,76.2292,76.2676,76.047,76.2388,327283.0
2015-10-16 09:30:00,79.63,79.63,78.84,78.98,201174.0,76.3827,76.3827,75.6249,75.7592,201174.0
2015-10-16 10:00:00,78.94,79.06,78.81,78.99,88346.0,75.7208,75.8359,75.5961,75.7688,88346.0
2015-10-16 10:30:00,78.98,79.03,78.91,79.02,57372.0,75.7592,75.8072,75.6921,75.7976,57372.0
2015-10-16 11:00:00,79.03,79.06,78.92,78.95,110805.0,75.8072,75.8359,75.7016,75.7304,110805.0
2015-10-16 11:30:00,78.95,79.23,78.9,79.23,127345.0,75.7304,75.999,75.6825,75.999,127345.0
2015-10-16 12:00:00,79.24,79.24,78.92,78.93,29722.0,76.0086,76.0086,75.7016,75.7112,29722.0
2015-10-16 12:30:00,78.91,79.0,78.85,78.97,29933.0,75.6921,75.7784,75.6345,75.7496,29933.0
2015-10-16 13:00:00,78.98,79.02,78.86,78.86,22636.0,75.7592,75.7976,75.6441,75.6441,22636.0
2015-10-16 13:30:00,78.86,78.95,78.73,78.73,24164.0,75.6441,75.7304,75.5194,75.5194,24164.0
2015-10-16 14:00:00,78.75,78.84,78.71,78.82,42585.0,75.5386,75.6249,75.5002,75.6057,42585.0
2015-10-16 14:30:00,78.82,79.03,78.79,78.99,41156.0,75.6057,75.8072,75.5769,75.7688,41156.0
2015-10-16 15:00:00,78.99,79.18,78.98,79.17,64180.0,75.7688,75.951,75.7592,75.9415,64180.0
2015-10-16 15:30:00,79.18,79.58,79.18,79.54,197881.0,75.951,76.3347,75.951,76.2964,197881.0
2015-10-19 09:30:00,79.22,79.66,79.06,79.59,31357.0,75.9894,76.4115,75.8359,76.3443,31357.0
2015-10-19 10:00:00,79.59,80.0,79.57,79.73,81825.0,76.3443,76.7376,76.3251,76.4786,81825.0
2015-10-19 10:30:00,79.76,79.76,79.51,79.57,49230.0,76.5074,76.5074,76.2676,76.3251,49230.0
2015-10-19 11:00:00,79.56,79.57,79.24,79.25,37598.0,76.3155,76.3251,76.0086,76.0182,37598.0
2015-10-19 11:30:00,79.24,79.37,79.23,79.29,37628.0,76.0086,76.1333,75.999,76.0566,37628.0
2015-10-19 12:00:00,79.29,79.33,79.09,79.09,50766.0,76.0566,76.0949,75.8647,75.8647,50766.0
2015-10-19 12:30:00,79.11,79.15,79.05,79.11,36747.0,75.8839,75.9223,75.8263,75.8839,36747.0
2015-10-19 13:00:00,79.11,79.12,78.87,78.88,39031.0,75.8839,75.8935,75.6537,75.6633,39031.0
2015-10-19 13:30:00,78.92,78.94,78.83,78.92,23230.0,75.7016,75.7208,75.6153,75.7016,23230.0
2015-10-19 14:00:00,78.93,79.03,78.88,78.94,38046.0,75.7112,75.8072,75.6633,75.7208,38046.0
2015-10-19 14:30:00,78.95,78.95,78.85,78.9,84447.0,75.7304,75.7304,75.6345,75.6825,84447.0
2015-10-19 15:00:00,78.91,79.35,78.9,79.24,84160.0,75.6921,76.1141,75.6825,76.0086,84160.0
2015-10-19 15:30:00,79.25,79.63,79.18,79.61,191411.0,76.0182,76.3827,75.951,76.3635,191411.0
2015-10-20 09:30:00,79.42,79.76,79.3,79.37,20576.0,76.1813,76.5074,76.0662,76.1333,20576.0
2015-10-20 10:00:00,79.34,79.38,79.14,79.22,40391.0,76.1045,76.1429,75.9127,75.9894,40391.0
2015-10-20 10:30:00,79.26,79.3,79.16,79.22,34985.0,76.0278,76.0662,75.9319,75.9894,34985.0
2015-10-20 11:00:00,79.22,79.22,78.97,79.06,30331.0,75.9894,75.9894,75.7496,75.8359,30331.0
2015-10-20 11:30:00,79.04,79.08,78.9,79.05,22901.0,75.8168,75.8551,75.6825,75.8263,22901.0
2015-10-20 12:00:00,79.05,79.22,79.0,79.1,63847.0,75.8263,75.9894,75.7784,75.8743,63847.0
2015-10-20 12:30:00,79.09,79.23,78.94,79.2,32935.0,75.8647,75.999,75.7208,75.9702,32935.0
2015-10-20 13:00:00,79.2,79.28,79.12,79.19,32574.0,75.9702,76.047,75.8935,75.9606,32574.0
2015-10-20 13:30:00,79.17,79.26,79.14,79.23,38133.0,75.9415,76.0278,75.9127,75.999,38133.0
2015-10-20 14:00:00,79.23,79.57,79.21,79.55,71623.0,75.999,76.3251,75.9798,76.306,71623.0
2015-10-20 14:30:00,79.56,79.71,79.49,79.68,64716.0,76.3155,76.4594,76.2484,76.4307,64716.0
2015-10-20 15:00:00,79.71,79.74,79.55,79.67,39328.0,76.4594,76.4882,76.306,76.4211,39328.0
2015-10-20 15:30:00,79.68,79.85,79.59,79.83,188654.0,76.4307,76.5937,76.3443,76.5745,188654.0
2015-10-21 09:30:00,80.29,80.29,79.63,79.83,55733.0,77.0158,77.0158,76.3827,76.5745,55733.0
2015-10-21 10:00:00,79.8,79.8,79.31,79.4,44786.0,76.5458,76.5458,76.0757,76.1621,44786.0
2015-10-21 10:30:00,79.42,79.54,79.36,79.48,59795.0,76.1813,76.2964,76.1237,76.2388,59795.0
2015-10-21 11:00:00,79.49,79.53,79.12,79.51,76029.0,76.2484,76.2868,75.8935,76.2676,76029.0
2015-10-21 11:30:00,79.51,79.61,79.42,79.53,44895.0,76.2676,76.3635,76.1813,76.2868,44895.0
2015-10-21 12:00:00,79.54,79.57,79.44,79.52,27310.0,76.2964,76.3251,76.2004,76.2772,27310.0
2015-10-21 12:30:00,79.53,79.56,79.44,79.45,25142.0,76.2868,76.3155,76.2004,76.21,25142.0
2015-10-21 13:00:00,79.4,79.41,79.06,79.06,37152.0,76.1621,76.1717,75.8359,75.8359,37152.0
2015-10-21 13:30:00,79.07,79.24,79.01,79.12,31000.0,75.8455,76.0086,75.788,75.8935,31000.0
2015-10-21 14:00:00,79.08,79.21,79.03,79.17,30473.0,75.8551,75.9798,75.8072,75.9415,30473.0
2015-10-21 14:30:00,79.19,79.46,79.18,79.33,43887.0,75.9606,76.2196,75.951,76.0949,43887.0
2015-10-21 15:00:00,79.35,79.42,79.05,79.13,53850.0,76.1141,76.1813,75.8263,75.9031,53850.0
2015-10-21 15:30:00,79.11,79.26,79.01,79.2,270293.0,75.8839,76.0278,75.788,75.9702,270293.0
2015-10-22 09:30:00,79.36,79.96,79.17,79.85,62340.0,76.1237,76.6992,75.9415,76.5937,62340.0
2015-10-22 10:00:00,79.86,80.01,79.59,79.68,98833.0,76.6033,76.7472,76.3443,76.4307,98833.0
2015-10-22 10:30:00,79.68,79.93,79.64,79.93,117204.0,76.4307,76.6705,76.3923,76.6705,117204.0
2015-10-22 11:00:00,79.92,80.03,79.81,79.98,163041.0,76.6609,76.7664,76.5554,76.7184,163041.0
2015-10-22 11:30:00,79.98,80.0,79.86,79.98,99470.0,76.7184,76.7376,76.6033,76.7184,99470.0
2015-10-22 12:00:00,79.98,80.03,79.87,79.98,88532.0,76.7184,76.7664,76.6129,76.7184,88532.0
2015-10-22 12:30:00,79.96,80.03,79.9,79.94,58242.0,76.6992,76.7664,76.6417,76.6801,58242.0
2015-10-22 13:00:00,79.94,80.04,79.9,79.93,67459.0,76.6801,76.776,76.6417,76.6705,67459.0
2015-10-22 13:30:00,79.93,80.03,79.86,79.93,42236.0,76.6705,76.7664,76.6033,76.6705,42236.0
2015-10-22 14:00:00,79.9,79.94,79.4,79.54,100274.0,76.6417,76.6801,76.1621,76.2964,100274.0
2015-10-22 14:30:00,79.53,79.83,79.5,79.82,79971.0,76.2868,76.5745,76.258,76.5649,79971.0
2015-10-22 15:00:00,79.82,79.96,79.77,79.95,79234.0,76.5649,76.6992,76.517,76.6896,79234.0
2015-10-22 15:30:00,79.95,80.02,79.83,79.94,228609.0,76.6896,76.7568,76.5745,76.6801,228609.0
2015-10-23 09:30:00,78.51,80.33,78.51,80.05,127911.0,75.3084,77.0541,75.3084,76.7856,127911.0
2015-10-23 10:00:00,80.05,80.6,80.03,80.17,99972.0,76.7856,77.3131,76.7664,76.9007,99972.0
2015-10-23 10:30:00,80.19,80.46,80.14,80.32,141168.0,76.9199,77.1788,76.8719,77.0446,141168.0
2015-10-23 11:00:00,80.36,80.47,80.18,80.25,111205.0,77.0829,77.1884,76.9103,76.9774,111205.0
2015-10-23 11:30:00,80.25,80.33,80.1,80.11,48378.0,76.9774,77.0541,76.8335,76.8431,48378.0
2015-10-23 12:00:00,80.1,80.36,80.04,80.34,51784.0,76.8335,77.0829,76.776,77.0637,51784.0
2015-10-23 12:30:00,80.37,80.45,80.19,80.26,59521.0,77.0925,77.1693,76.9199,76.987,59521.0
2015-10-23 13:00:00,80.26,80.34,80.14,80.27,52266.0,76.987,77.0637,76.8719,76.9966,52266.0
2015-10-23 13:30:00,80.3,80.55,80.28,80.46,40852.0,77.0254,77.2652,77.0062,77.1788,40852.0
2015-10-23 14:00:00,80.46,80.71,80.27,80.7,124037.0,77.1788,77.4187,76.9966,77.4091,124037.0
2015-10-23 14:30:00,80.7,81.03,80.69,80.89,96049.0,77.4091,77.7256,77.3995,77.5913,96049.0
2015-10-23 15:00:00,80.88,81.1,80.8,80.98,182018.0,77.5817,77.7927,77.505,77.6776,182018.0
2015-10-23 15:30:00,80.99,81.18,80.94,81.15,226047.0,77.6872,77.8695,77.6393,77.8407,226047.0
2015-10-26 09:30:00,81.33,81.8,81.12,81.33,63149.0,78.0134,78.4642,77.8119,78.0134,63149.0
2015-10-26 10:00:00,81.31,81.42,81.1,81.25,45430.0,77.9942,78.0997,77.7927,77.9366,45430.0
2015-10-26 10:30:00,81.26,81.43,81.14,81.39,84331.0,77.9462,78.1093,77.8311,78.0709,84331.0
2015-10-26 11:00:00,81.38,81.44,81.09,81.16,108302.0,78.0613,78.1189,77.7832,77.8503,108302.0
2015-10-26 11:30:00,81.16,81.19,80.89,80.9,75136.0,77.8503,77.8791,77.5913,77.6009,75136.0
2015-10-26 12:00:00,80.95,81.16,80.94,81.12,45172.0,77.6489,77.8503,77.6393,77.8119,45172.0
2015-10-26 12:30:00,81.12,81.19,81.0,81.05,57049.0,77.8119,77.8791,77.6968,77.7448,57049.0
2015-10-26 13:00:00,81.04,81.15,81.02,81.14,41687.0,77.7352,77.8407,77.716,77.8311,41687.0
2015-10-26 13:30:00,81.14,81.2,81.11,81.11,42432.0,77.8311,77.8887,77.8023,77.8023,42432.0
2015-10-26 14:00:00,81.12,81.27,81.11,81.14,47031.0,77.8119,77.9558,77.8023,77.8311,47031.0
2015-10-26 14:30:00,81.14,81.4,81.13,81.4,52704.0,77.8311,78.0805,77.8215,78.0805,52704.0
2015-10-26 15:00:00,81.4,81.64,81.4,81.63,115792.0,78.0805,78.3107,78.0805,78.3011,115792.0
2015-10-26 15:30:00,81.64,81.69,81.43,81.5,140864.0,78.3107,78.3587,78.1093,78.1764,140864.0
2015-10-27 09:30:00,80.73,80.89,80.19,80.38,118482.0,77.4378,77.5913,76.9199,77.1021,118482.0
2015-10-27 10:00:00,80.42,80.71,80.1,80.14,95263.0,77.1405,77.4187,76.8335,76.8719,95263.0
2015-10-27 10:30:00,80.12,80.47,80.12,80.25,67418.0,76.8527,77.1884,76.8527,76.9774,67418.0
2015-10-27 11:00:00,80.25,80.48,80.1,80.11,59137.0,76.9774,77.198,76.8335,76.8431,59137.0
2015-10-27 11:30:00,80.12,80.16,79.94,79.99,52612.0,76.8527,76.8911,76.6801,76.728,52612.0
2015-10-27 12:00:00,80.0,80.12,79.95,80.08,31611.0,76.7376,76.8527,76.6896,76.8143,31611.0
2015-10-27 12:30:00,80.08,80.1,80.02,80.06,42138.0,76.8143,76.8335,76.7568,76.7952,42138.0
2015-10-27 13:00:00,80.06,80.16,79.93,80.16,61346.0,76.7952,76.8911,76.6705,76.8911,61346.0
2015-10-27 13:30:00,80.16,80.37,80.15,80.24,70796.0,76.8911,77.0925,76.8815,76.9678,70796.0
2015-10-27 14:00:00,80.23,80.24,80.1,80.12,64960.0,76.9582,76.9678,76.8335,76.8527,64960.0
2015-10-27 14:30:00,80.12,80.22,80.08,80.1,77664.0,76.8527,76.9486,76.8143,76.8335,77664.0
2015-10-27 15:00:00,80.11,80.28,80.05,80.27,91182.0,76.8431,77.0062,76.7856,76.9966,91182.0
2015-10-27 15:30:00,80.27,80.5,80.13,80.36,240672.0,76.9966,77.2172,76.8623,77.0829,240672.0
2015-10-28 09:30:00,77.0,78.0,72.29,73.58,1257936.0,73.8599,74.8192,69.342,70.5794,1257936.0
2015-10-28 10:00:00,73.59,73.7,72.41,73.25,917727.0,70.589,70.6945,69.4571,70.2629,917727.0
2015-10-28 10:30:00,73.25,73.43,72.65,73.21,415956.0,70.2629,70.4355,69.6873,70.2245,415956.0
2015-10-28 11:00:00,73.2,73.55,72.92,72.92,347961.0,70.2149,70.5506,69.9463,69.9463,347961.0
2015-10-28 11:30:00,72.92,73.68,72.91,73.38,297080.0,69.9463,70.6753,69.9367,70.3876,297080.0
2015-10-28 12:00:00,73.39,73.62,73.18,73.45,164380.0,70.3972,70.6178,70.1957,70.4547,164380.0
2015-10-28 12:30:00,73.42,73.42,72.76,73.18,159755.0,70.4259,70.4259,69.7929,70.1957,159755.0
2015-10-28 13:00:00,73.18,73.47,72.85,73.04,265296.0,70.1957,70.4739,69.8792,70.0614,265296.0
2015-10-28 13:30:00,73.05,73.1,72.5,72.79,360630.0,70.071,70.119,69.5435,69.8216,360630.0
2015-10-28 14:00:00,72.76,72.78,71.66,71.84,704785.0,69.7929,69.812,68.7377,68.9104,704785.0
2015-10-28 14:30:00,71.86,73.2,71.84,72.68,558240.0,68.9296,70.2149,68.9104,69.7161,558240.0
2015-10-28 15:00:00,72.66,73.16,72.62,72.85,617162.0,69.6969,70.1765,69.6586,69.8792,617162.0
2015-10-28 15:30:00,72.81,73.21,72.62,72.68,839659.0,69.8408,70.2245,69.6586,69.7161,839659.0
2015-10-29 09:30:00,72.52,72.79,71.05,71.4,345899.0,69.5626,69.8216,68.1526,68.4883,345899.0
2015-10-29 10:00:00,71.44,71.58,70.06,70.08,254371.0,68.5267,68.661,67.203,67.2221,254371.0
2015-10-29 10:30:00,70.08,70.57,69.76,69.77,363479.0,67.2221,67.6922,66.9152,66.9248,363479.0
2015-10-29 11:00:00,69.76,70.14,69.76,70.14,423794.0,66.9152,67.2797,66.9152,67.2797,423794.0
2015-10-29 11:30:00,70.14,70.65,70.04,70.51,350911.0,67.2797,67.7689,67.1838,67.6346,350911.0
2015-10-29 12:00:00,70.48,70.74,70.23,70.29,138241.0,67.6058,67.8552,67.366,67.4236,138241.0
2015-10-29 12:30:00,70.29,70.31,69.77,69.78,151485.0,67.4236,67.4428,66.9248,66.9344,151485.0
2015-10-29 13:00:00,69.79,70.14,69.76,70.14,168207.0,66.944,67.2797,66.9152,67.2797,168207.0
2015-10-29 13:30:00,70.14,70.39,70.07,70.31,333113.0,67.2797,67.5195,67.2126,67.4428,333113.0
2015-10-29 14:00:00,70.31,70.56,70.28,70.56,197468.0,67.4428,67.6826,67.414,67.6826,197468.0
2015-10-29 14:30:00,70.57,70.68,70.3,70.38,151067.0,67.6922,67.7977,67.4332,67.5099,151067.0
2015-10-29 15:00:00,70.38,70.56,70.27,70.46,238997.0,67.5099,67.6826,67.4044,67.5866,238997.0
2015-10-29 15:30:00,70.47,70.48,70.24,70.25,502991.0,67.5962,67.6058,67.3756,67.3852,502991.0
2015-10-30 09:30:00,69.93,70.66,69.69,70.32,231220.0,67.0783,67.7785,66.848,67.4524,231220.0
2015-10-30 10:00:00,70.31,70.63,70.23,70.57,139920.0,67.4428,67.7497,67.366,67.6922,139920.0
2015-10-30 10:30:00,70.55,70.66,70.42,70.49,88329.0,67.673,67.7785,67.5483,67.6154,88329.0
2015-10-30 11:00:00,70.48,70.51,70.27,70.38,94979.0,67.6058,67.6346,67.4044,67.5099,94979.0
2015-10-30 11:30:00,70.4,70.4,70.23,70.34,111501.0,67.5291,67.5291,67.366,67.4715,111501.0
2015-10-30 12:00:00,70.36,70.79,70.34,70.79,110251.0,67.4907,67.9032,67.4715,67.9032,110251.0
2015-10-30 12:30:00,70.8,70.94,70.77,70.9,66776.0,67.9128,68.0471,67.884,68.0087,66776.0
2015-10-30 13:00:00,70.91,71.1,70.89,71.02,108696.0,68.0183,68.2005,67.9991,68.1238,108696.0
2015-10-30 13:30:00,71.02,71.15,70.99,71.1,85304.0,68.1238,68.2485,68.095,68.2005,85304.0
2015-10-30 14:00:00,71.11,71.32,71.01,71.27,168631.0,68.2101,68.4116,68.1142,68.3636,168631.0
2015-10-30 14:30:00,71.26,71.67,71.24,71.31,197200.0,68.354,68.7473,68.3348,68.402,197200.0
2015-10-30 15:00:00,71.3,71.5,71.28,71.45,147957.0,68.3924,68.5842,68.3732,68.5363,147957.0
2015-10-30 15:30:00,71.45,71.78,71.41,71.61,502364.0,68.5363,68.8528,68.4979,68.6897,502364.0
2015-11-02 09:30:00,71.51,71.76,71.21,71.37,183663.0,68.5938,68.8336,68.3061,68.4595,183663.0
2015-11-02 10:00:00,71.34,71.4,70.8,70.8,181221.0,68.4308,68.4883,67.9128,67.9128,181221.0
2015-11-02 10:30:00,70.82,70.87,70.5,70.66,182366.0,67.932,67.9799,67.625,67.7785,182366.0
2015-11-02 11:00:00,70.68,70.78,70.33,70.35,169629.0,67.7977,67.8936,67.4619,67.4811,169629.0
2015-11-02 11:30:00,70.35,70.36,70.01,70.05,97741.0,67.4811,67.4907,67.155,67.1934,97741.0
2015-11-02 12:00:00,70.04,70.12,69.86,70.12,91090.0,67.1838,67.2605,67.0111,67.2605,91090.0
2015-11-02 12:30:00,70.12,70.31,70.12,70.25,98683.0,67.2605,67.4428,67.2605,67.3852,98683.0
2015-11-02 13:00:00,70.25,70.41,70.01,70.01,129575.0,67.3852,67.5387,67.155,67.155,129575.0
2015-11-02 13:30:00,70.01,70.13,69.79,70.05,220453.0,67.155,67.2701,66.944,67.1934,220453.0
2015-11-02 14:00:00,70.05,70.22,69.91,70.22,129070.0,67.1934,67.3564,67.0591,67.3564,129070.0
2015-11-02 14:30:00,70.23,70.25,70.05,70.22,194154.0,67.366,67.3852,67.1934,67.3564,194154.0
2015-11-02 15:00:00,70.21,70.55,70.2,70.54,188034.0,67.3468,67.673,67.3372,67.6634,188034.0
2015-11-02 15:30:00,70.55,70.69,70.3,70.31,421848.0,67.673,67.8073,67.4332,67.4428,421848.0
2015-11-03 09:30:00,70.23,70.38,69.26,69.41,109580.0,67.366,67.5099,66.4356,66.5795,109580.0
2015-11-03 10:00:00,69.44,70.24,69.38,70.2,140134.0,66.6082,67.3756,66.5507,67.3372,140134.0
2015-11-03 10:30:00,70.23,70.48,70.2,70.39,77049.0,67.366,67.6058,67.3372,67.5195,77049.0
2015-11-03 11:00:00,70.37,70.38,69.96,70.01,87763.0,67.5003,67.5099,67.107,67.155,87763.0
2015-11-03 11:30:00,70.0,70.06,69.9,69.99,81403.0,67.1454,67.203,67.0495,67.1358,81403.0
2015-11-03 12:00:00,69.99,70.01,69.78,69.86,48363.0,67.1358,67.155,66.9344,67.0111,48363.0
2015-11-03 12:30:00,69.86,69.86,69.72,69.73,44136.0,67.0111,67.0111,66.8768,66.8864,44136.0
2015-11-03 13:00:00,69.73,69.75,69.66,69.68,56989.0,66.8864,66.9056,66.8193,66.8385,56989.0
2015-11-03 13:30:00,69.69,69.86,69.67,69.86,70909.0,66.848,67.0111,66.8289,67.0111,70909.0
2015-11-03 14:00:00,69.87,70.05,69.86,70.05,73551.0,67.0207,67.1934,67.0111,67.1934,73551.0
2015-11-03 14:30:00,70.05,70.12,69.9,69.9,96747.0,67.1934,67.2605,67.0495,67.0495,96747.0
2015-11-03 15:00:00,69.91,69.91,69.78,69.89,115398.0,67.0591,67.0591,66.9344,67.0399,115398.0
2015-11-03 15:30:00,69.89,69.9,69.73,69.88,252132.0,67.0399,67.0495,66.8864,67.0303,252132.0
2015-11-04 09:30:00,69.87,70.03,69.1,69.23,174603.0,67.0207,67.1742,66.2821,66.4068,174603.0
2015-11-04 10:00:00,69.25,69.37,69.08,69.09,81937.0,66.426,66.5411,66.2629,66.2725,81937.0
2015-11-04 10:30:00,69.09,69.3,68.87,68.87,109927.0,66.2725,66.474,66.0615,66.0615,109927.0
2015-11-04 11:00:00,68.85,69.22,68.77,69.18,89592.0,66.0423,66.3972,65.9656,66.3588,89592.0
2015-11-04 11:30:00,69.19,69.23,68.92,69.11,111285.0,66.3684,66.4068,66.1094,66.2917,111285.0
2015-11-04 12:00:00,69.08,69.15,69.0,69.01,53118.0,66.2629,66.3301,66.1862,66.1958,53118.0
2015-11-04 12:30:00,69.01,69.09,68.78,68.85,102017.0,66.1958,66.2725,65.9752,66.0423,102017.0
2015-11-04 13:00:00,68.86,68.87,68.59,68.73,161933.0,66.0519,66.0615,65.7929,65.9272,161933.0
2015-11-04 13:30:00,68.73,68.9,68.7,68.88,52503.0,65.9272,66.0903,65.8984,66.0711,52503.0
2015-11-04 14:00:00,68.89,69.19,68.82,69.18,92920.0,66.0807,66.3684,66.0135,66.3588,92920.0
2015-11-04 14:30:00,69.18,69.39,69.17,69.35,75686.0,66.3588,66.5603,66.3493,66.5219,75686.0
2015-11-04 15:00:00,69.35,69.37,69.2,69.27,54487.0,66.5219,66.5411,66.378,66.4452,54487.0
2015-11-04 15:30:00,69.27,69.43,69.2,69.43,269128.0,66.4452,66.5986,66.378,66.5986,269128.0
2015-11-05 09:30:00,69.48,69.54,69.0,69.09,48691.0,66.6466,66.7042,66.1862,66.2725,48691.0
2015-11-05 10:00:00,69.07,69.11,68.77,68.81,73208.0,66.2533,66.2917,65.9656,66.0039,73208.0
2015-11-05 10:30:00,68.79,68.84,68.58,68.8,87615.0,65.9847,66.0327,65.7833,65.9943,87615.0
2015-11-05 11:00:00,68.8,68.94,68.78,68.9,111881.0,65.9943,66.1286,65.9752,66.0903,111881.0
2015-11-05 11:30:00,68.91,69.02,68.83,68.97,116453.0,66.0999,66.2054,66.0231,66.1574,116453.0
2015-11-05 12:00:00,68.98,69.01,68.89,68.96,69740.0,66.167,66.1958,66.0807,66.1478,69740.0
2015-11-05 12:30:00,68.96,68.97,68.82,68.85,83391.0,66.1478,66.1574,66.0135,66.0423,83391.0
2015-11-05 13:00:00,68.87,69.07,68.84,69.01,58927.0,66.0615,66.2533,66.0327,66.1958,58927.0
2015-11-05 13:30:00,69.04,69.17,68.97,68.98,43777.0,66.2246,66.3493,66.1574,66.167,43777.0
2015-11-05 14:00:00,69.0,69.04,68.86,68.86,77386.0,66.1862,66.2246,66.0519,66.0519,77386.0
2015-11-05 14:30:00,68.86,68.93,68.84,68.86,66703.0,66.0519,66.119,66.0327,66.0519,66703.0
2015-11-05 15:00:00,68.89,69.1,68.84,69.08,177580.0,66.0807,66.2821,66.0327,66.2629,177580.0
2015-11-05 15:30:00,69.09,69.16,68.98,69.03,312901.0,66.2725,66.3397,66.167,66.215,312901.0
2015-11-06 09:30:00,68.44,69.28,68.14,69.18,78370.0,65.649,66.4548,65.3613,66.3588,78370.0
2015-11-06 10:00:00,69.18,69.24,68.99,69.21,80203.0,66.3588,66.4164,66.1766,66.3876,80203.0
2015-11-06 10:30:00,69.21,69.53,69.18,69.25,72254.0,66.3876,66.6946,66.3588,66.426,72254.0
2015-11-06 11:00:00,69.24,69.29,69.14,69.18,103535.0,66.4164,66.4644,66.3205,66.3588,103535.0
2015-11-06 11:30:00,69.17,69.4,69.16,69.34,55106.0,66.3493,66.5699,66.3397,66.5123,55106.0
2015-11-06 12:00:00,69.33,69.51,69.33,69.5,69079.0,66.5027,66.6754,66.5027,66.6658,69079.0
2015-11-06 12:30:00,69.49,69.59,69.45,69.58,67046.0,66.6562,66.7521,66.6178,66.7425,67046.0
2015-11-06 13:00:00,69.55,69.58,69.47,69.51,50181.0,66.7138,66.7425,66.637,66.6754,50181.0
2015-11-06 13:30:00,69.5,69.74,69.5,69.72,106719.0,66.6658,66.896,66.6658,66.8768,106719.0
2015-11-06 14:00:00,69.7,69.91,69.67,69.9,64904.0,66.8576,67.0591,66.8289,67.0495,64904.0
2015-11-06 14:30:00,69.91,69.99,69.85,69.95,110716.0,67.0591,67.1358,67.0015,67.0974,110716.0
2015-11-06 15:00:00,69.95,70.06,69.91,70.04,95864.0,67.0974,67.203,67.0591,67.1838,95864.0
2015-11-06 15:30:00,70.03,70.13,69.98,70.12,157114.0,67.1742,67.2701,67.1262,67.2605,157114.0
2015-11-09 09:30:00,69.73,70.45,69.4,69.68,105834.0,66.8864,67.5771,66.5699,66.8385,105834.0
2015-11-09 10:00:00,69.68,69.81,69.56,69.56,50464.0,66.8385,66.9632,66.7233,66.7233,50464.0
2015-11-09 10:30:00,69.54,69.65,69.5,69.57,44005.0,66.7042,66.8097,66.6658,66.7329,44005.0
2015-11-09 11:00:00,69.57,69.75,69.42,69.45,113156.0,66.7329,66.9056,66.5891,66.6178,113156.0
2015-11-09 11:30:00,69.4,69.53,69.35,69.41,53248.0,66.5699,66.6946,66.5219,66.5795,53248.0
2015-11-09 12:00:00,69.39,69.45,69.31,69.44,33606.0,66.5603,66.6178,66.4835,66.6082,33606.0
2015-11-09 12:30:00,69.45,69.62,69.4,69.56,59126.0,66.6178,66.7809,66.5699,66.7233,59126.0
2015-11-09 13:00:00,69.57,69.64,69.47,69.64,53880.0,66.7329,66.8001,66.637,66.8001,53880.0
2015-11-09 13:30:00,69.62,69.76,69.56,69.7,51288.0,66.7809,66.9152,66.7233,66.8576,51288.0
2015-11-09 14:00:00,69.71,69.93,69.63,69.86,105723.0,66.8672,67.0783,66.7905,67.0111,105723.0
2015-11-09 14:30:00,69.86,69.9,69.81,69.85,64542.0,67.0111,67.0495,66.9632,67.0015,64542.0
2015-11-09 15:00:00,69.85,70.06,69.81,69.86,72443.0,67.0015,67.203,66.9632,67.0111,72443.0
2015-11-09 15:30:00,69.88,70.35,69.88,70.12,199937.0,67.0303,67.4811,67.0303,67.2605,199937.0
2015-11-10 09:30:00,70.88,71.5,70.47,70.76,118682.0,67.9895,68.5842,67.5962,67.8744,118682.0
2015-11-10 10:00:00,70.74,70.93,70.69,70.89,119931.0,67.8552,68.0375,67.8073,67.9991,119931.0
2015-11-10 10:30:00,70.89,71.03,70.83,70.86,103228.0,67.9991,68.1334,67.9416,67.9703,103228.0
2015-11-10 11:00:00,70.87,70.95,70.51,70.57,80863.0,67.9799,68.0567,67.6346,67.6922,80863.0
2015-11-10 11:30:00,70.56,70.74,70.56,70.65,70660.0,67.6826,67.8552,67.6826,67.7689,70660.0
2015-11-10 12:00:00,70.65,71.24,70.64,71.23,169624.0,67.7689,68.3348,67.7593,68.3252,169624.0
2015-11-10 12:30:00,71.22,71.38,71.07,71.26,97851.0,68.3157,68.4691,68.1718,68.354,97851.0
2015-11-10 13:00:00,71.23,71.31,70.97,71.01,115281.0,68.3252,68.402,68.0758,68.1142,115281.0
2015-11-10 13:30:00,71.02,71.05,70.84,71.01,60801.0,68.1238,68.1526,67.9511,68.1142,60801.0
2015-11-10 14:00:00,71.01,71.13,70.96,71.11,84893.0,68.1142,68.2293,68.0663,68.2101,84893.0
2015-11-10 14:30:00,71.11,71.48,71.08,71.43,95287.0,68.2101,68.5651,68.1814,68.5171,95287.0
2015-11-10 15:00:00,71.43,71.52,71.31,71.35,255008.0,68.5171,68.6034,68.402,68.4404,255008.0
2015-11-10 15:30:00,71.34,71.35,70.98,71.02,359518.0,68.4308,68.4404,68.0854,68.1238,359518.0
2015-11-11 09:30:00,71.13,71.28,70.83,71.09,86557.0,68.2293,68.3732,67.9416,68.191,86557.0
2015-11-11 10:00:00,71.09,71.22,70.97,71.15,101644.0,68.191,68.3157,68.0758,68.2485,101644.0
2015-11-11 10:30:00,71.12,71.21,71.06,71.18,70359.0,68.2197,68.3061,68.1622,68.2773,70359.0
2015-11-11 11:00:00,71.15,71.23,71.05,71.06,49532.0,68.2485,68.3252,68.1526,68.1622,49532.0
2015-11-11 11:30:00,71.07,71.16,71.0,71.11,36206.0,68.1718,68.2581,68.1046,68.2101,36206.0
2015-11-11 12:00:00,71.1,71.31,71.07,71.26,21409.0,68.2005,68.402,68.1718,68.354,21409.0
2015-11-11 12:30:00,71.24,71.41,71.24,71.33,35045.0,68.3348,68.4979,68.3348,68.4212,35045.0
2015-11-11 13:00:00,71.33,71.36,71.24,71.28,49200.0,68.4212,68.4499,68.3348,68.3732,49200.0
2015-11-11 13:30:00,71.24,71.25,71.06,71.07,22213.0,68.3348,68.3444,68.1622,68.1718,22213.0
2015-11-11 14:00:00,71.04,71.15,71.02,71.15,33198.0,68.143,68.2485,68.1238,68.2485,33198.0
2015-11-11 14:30:00,71.16,71.18,70.82,70.82,41192.0,68.2581,68.2773,67.932,67.932,41192.0
2015-11-11 15:00:00,70.81,70.93,70.81,70.87,39431.0,67.9224,68.0375,67.9224,67.9799,39431.0
2015-11-11 15:30:00,70.86,70.92,70.74,70.85,141465.0,67.9703,68.0279,67.8552,67.9607,141465.0
2015-11-12 09:30:00,70.65,71.08,70.24,70.89,65945.0,67.7689,68.1814,67.3756,67.9991,65945.0
2015-11-12 10:00:00,70.89,70.99,70.67,70.92,39248.0,67.9991,68.095,67.7881,68.0279,39248.0
2015-11-12 10:30:00,70.93,71.51,70.85,71.48,51757.0,68.0375,68.5938,67.9607,68.5651,51757.0
2015-11-12 11:00:00,71.47,71.62,71.38,71.57,80915.0,68.5555,68.6993,68.4691,68.6514,80915.0
2015-11-12 11:30:00,71.56,71.58,71.17,71.3,51114.0,68.6418,68.661,68.2677,68.3924,51114.0
2015-11-12 12:00:00,71.32,71.52,71.29,71.35,100879.0,68.4116,68.6034,68.3828,68.4404,100879.0
2015-11-12 12:30:00,71.35,71.71,71.3,71.69,109143.0,68.4404,68.7857,68.3924,68.7665,109143.0
2015-11-12 13:00:00,71.71,72.08,71.7,71.97,131124.0,68.7857,69.1406,68.7761,69.0351,131124.0
2015-11-12 13:30:00,71.97,72.06,71.86,71.95,59755.0,69.0351,69.1214,68.9296,69.0159,59755.0
2015-11-12 14:00:00,71.93,72.0,71.81,71.95,73676.0,68.9967,69.0638,68.8816,69.0159,73676.0
2015-11-12 14:30:00,71.97,72.06,71.88,71.97,142247.0,69.0351,69.1214,68.9487,69.0351,142247.0
2015-11-12 15:00:00,71.95,72.22,71.91,72.11,137880.0,69.0159,69.2749,68.9775,69.1694,137880.0
2015-11-12 15:30:00,72.12,72.12,71.86,71.93,299082.0,69.179,69.179,68.9296,68.9967,299082.0
2015-11-13 09:30:00,71.83,72.5,71.53,71.75,243673.0,68.9008,69.5435,68.613,68.824,243673.0
2015-11-13 10:00:00,71.74,71.9,71.27,71.4,134660.0,68.8144,68.9679,68.3636,68.4883,134660.0
2015-11-13 10:30:00,71.41,71.56,71.37,71.56,85997.0,68.4979,68.6418,68.4595,68.6418,85997.0
2015-11-13 11:00:00,71.55,71.56,71.31,71.37,79347.0,68.6322,68.6418,68.402,68.4595,79347.0
2015-11-13 11:30:00,71.36,71.49,71.34,71.42,70846.0,68.4499,68.5746,68.4308,68.5075,70846.0
2015-11-13 12:00:00,71.43,71.69,71.38,71.6,68843.0,68.5171,68.7665,68.4691,68.6802,68843.0
2015-11-13 12:30:00,71.6,71.72,71.6,71.63,85374.0,68.6802,68.7953,68.6802,68.7089,85374.0
2015-11-13 13:00:00,71.62,71.64,71.54,71.58,52022.0,68.6993,68.7185,68.6226,68.661,52022.0
2015-11-13 13:30:00,71.58,71.64,71.52,71.59,66127.0,68.661,68.7185,68.6034,68.6706,66127.0
2015-11-13 14:00:00,71.58,71.71,71.56,71.61,100142.0,68.661,68.7857,68.6418,68.6897,100142.0
2015-11-13 14:30:00,71.61,71.66,71.55,71.63,126309.0,68.6897,68.7377,68.6322,68.7089,126309.0
2015-11-13 15:00:00,71.62,71.65,71.51,71.55,96708.0,68.6993,68.7281,68.5938,68.6322,96708.0
2015-11-13 15:30:00,71.55,71.76,71.51,71.66,405091.0,68.6322,68.8336,68.5938,68.7377,405091.0
2015-11-16 09:30:00,71.95,72.08,71.41,72.07,118774.0,69.0159,69.1406,68.4979,69.131,118774.0
2015-11-16 10:00:00,72.06,72.38,71.78,72.2,151276.0,69.1214,69.4283,68.8528,69.2557,151276.0
2015-11-16 10:30:00,72.23,72.43,72.04,72.12,115578.0,69.2845,69.4763,69.1022,69.179,115578.0
2015-11-16 11:00:00,72.12,72.5,72.03,72.05,76233.0,69.179,69.5435,69.0926,69.1118,76233.0
2015-11-16 11:30:00,72.09,72.33,72.09,72.12,59338.0,69.1502,69.3804,69.1502,69.179,59338.0
2015-11-16 12:00:00,72.14,72.18,71.96,71.97,53870.0,69.1981,69.2365,69.0255,69.0351,53870.0
2015-11-16 12:30:00,71.99,72.17,71.96,71.96,52616.0,69.0543,69.2269,69.0255,69.0255,52616.0
2015-11-16 13:00:00,71.99,72.07,71.91,71.98,57715.0,69.0543,69.131,68.9775,69.0447,57715.0
2015-11-16 13:30:00,72.0,72.04,71.9,71.97,59355.0,69.0638,69.1022,68.9679,69.0351,59355.0
2015-11-16 14:00:00,71.99,72.14,71.95,72.01,69230.0,69.0543,69.1981,69.0159,69.0734,69230.0
2015-11-16 14:30:00,72.01,72.34,72.0,72.34,162249.0,69.0734,69.39,69.0638,69.39,162249.0
2015-11-16 15:00:00,72.34,72.61,72.31,72.54,84360.0,69.39,69.649,69.3612,69.5818,84360.0
2015-11-16 15:30:00,72.54,72.76,72.52,72.72,221409.0,69.5818,69.7929,69.5626,69.7545,221409.0
2015-11-17 09:30:00,73.06,73.06,72.12,72.15,89646.0,70.0806,70.0806,69.179,69.2077,89646.0
2015-11-17 10:00:00,72.18,72.33,72.02,72.28,61326.0,69.2365,69.3804,69.083,69.3324,61326.0
2015-11-17 10:30:00,72.28,72.44,72.06,72.09,92274.0,69.3324,69.4859,69.1214,69.1502,92274.0
2015-11-17 11:00:00,72.05,72.06,71.83,71.9,121690.0,69.1118,69.1214,68.9008,68.9679,121690.0
2015-11-17 11:30:00,71.9,72.03,71.73,71.76,66777.0,68.9679,69.0926,68.8049,68.8336,66777.0
2015-11-17 12:00:00,71.78,71.96,71.72,71.91,71919.0,68.8528,69.0255,68.7953,68.9775,71919.0
2015-11-17 12:30:00,71.91,71.99,71.72,71.85,80298.0,68.9775,69.0543,68.7953,68.92,80298.0
2015-11-17 13:00:00,71.83,72.03,71.54,71.54,65376.0,68.9008,69.0926,68.6226,68.6226,65376.0
2015-11-17 13:30:00,71.54,71.88,71.54,71.81,77343.0,68.6226,68.9487,68.6226,68.8816,77343.0
2015-11-17 14:00:00,71.81,71.84,71.64,71.64,104456.0,68.8816,68.9104,68.7185,68.7185,104456.0
2015-11-17 14:30:00,71.65,71.75,71.46,71.59,68754.0,68.7281,68.824,68.5459,68.6706,68754.0
2015-11-17 15:00:00,71.6,71.62,71.36,71.61,80441.0,68.6802,68.6993,68.4499,68.6897,80441.0
2015-11-17 15:30:00,71.61,71.64,71.46,71.58,254365.0,68.6897,68.7185,68.5459,68.661,254365.0
2015-11-18 09:30:00,71.8,72.32,71.77,72.2,46003.0,68.872,69.3708,68.8432,69.2557,46003.0
2015-11-18 10:00:00,72.2,72.2,71.78,71.87,25000.0,69.2557,69.2557,68.8528,68.9391,25000.0
2015-11-18 10:30:00,71.88,72.1,71.81,72.09,42093.0,68.9487,69.1598,68.8816,69.1502,42093.0
2015-11-18 11:00:00,72.09,72.37,72.0,72.32,55003.0,69.1502,69.4188,69.0638,69.3708,55003.0
2015-11-18 11:30:00,72.33,72.52,72.3,72.31,37416.0,69.3804,69.5626,69.3516,69.3612,37416.0
2015-11-18 12:00:00,72.34,72.43,72.21,72.4,40605.0,69.39,69.4763,69.2653,69.4475,40605.0
2015-11-18 12:30:00,72.43,72.53,72.39,72.46,47149.0,69.4763,69.5722,69.4379,69.5051,47149.0
2015-11-18 13:00:00,72.46,72.67,72.42,72.64,56666.0,69.5051,69.7065,69.4667,69.6777,56666.0
2015-11-18 13:30:00,72.67,72.72,72.56,72.62,33042.0,69.7065,69.7545,69.601,69.6586,33042.0
2015-11-18 14:00:00,72.61,73.06,72.56,72.96,63605.0,69.649,70.0806,69.601,69.9847,63605.0
2015-11-18 14:30:00,72.96,73.05,72.83,73.05,50880.0,69.9847,70.071,69.86,70.071,50880.0
2015-11-18 15:00:00,73.04,73.07,72.91,73.04,61253.0,70.0614,70.0902,69.9367,70.0614,61253.0
2015-11-18 15:30:00,73.05,73.44,73.03,73.34,202883.0,70.071,70.4451,70.0518,70.3492,202883.0
2015-11-19 09:30:00,73.22,73.42,73.09,73.24,48375.0,70.2341,70.4259,70.1094,70.2533,48375.0
2015-11-19 10:00:00,73.24,73.52,73.14,73.14,45866.0,70.2533,70.5219,70.1574,70.1574,45866.0
2015-11-19 10:30:00,73.16,73.39,73.14,73.37,44299.0,70.1765,70.3972,70.1574,70.378,44299.0
2015-11-19 11:00:00,73.4,73.52,73.35,73.5,49730.0,70.4068,70.5219,70.3588,70.5027,49730.0
2015-11-19 11:30:00,73.5,73.51,73.16,73.2,53050.0,70.5027,70.5123,70.1765,70.2149,53050.0
2015-11-19 12:00:00,73.2,73.21,73.03,73.11,40482.0,70.2149,70.2245,70.0518,70.1286,40482.0
2015-11-19 12:30:00,73.11,73.3,73.11,73.3,36206.0,70.1286,70.3108,70.1286,70.3108,36206.0
2015-11-19 13:00:00,73.3,73.37,73.18,73.18,54889.0,70.3108,70.378,70.1957,70.1957,54889.0
2015-11-19 13:30:00,73.17,73.26,73.14,73.24,41634.0,70.1861,70.2725,70.1574,70.2533,41634.0
2015-11-19 14:00:00,73.23,73.36,73.19,73.35,39922.0,70.2437,70.3684,70.2053,70.3588,39922.0
2015-11-19 14:30:00,73.37,73.56,73.31,73.52,61903.0,70.378,70.5602,70.3204,70.5219,61903.0
2015-11-19 15:00:00,73.52,73.53,73.34,73.47,78443.0,70.5219,70.5315,70.3492,70.4739,78443.0
2015-11-19 15:30:00,73.46,73.49,73.25,73.27,129190.0,70.4643,70.4931,70.2629,70.2821,129190.0
2015-11-20 09:30:00,73.88,73.98,73.29,73.61,105659.0,70.8672,70.9631,70.3012,70.6082,105659.0
2015-11-20 10:00:00,73.6,73.61,73.38,73.48,29069.0,70.5986,70.6082,70.3876,70.4835,29069.0
2015-11-20 10:30:00,73.49,73.66,73.49,73.59,23009.0,70.4931,70.6562,70.4931,70.589,23009.0
2015-11-20 11:00:00,73.58,73.81,73.58,73.78,20169.0,70.5794,70.8,70.5794,70.7713,20169.0
2015-11-20 11:30:00,73.77,73.79,73.7,73.79,18127.0,70.7617,70.7808,70.6945,70.7808,18127.0
2015-11-20 12:00:00,73.77,73.86,73.7,73.85,27645.0,70.7617,70.848,70.6945,70.8384,27645.0
2015-11-20 12:30:00,73.87,73.9,73.76,73.78,27849.0,70.8576,70.8864,70.7521,70.7713,27849.0
2015-11-20 13:00:00,73.77,73.82,73.7,73.8,23939.0,70.7617,70.8096,70.6945,70.7904,23939.0
2015-11-20 13:30:00,73.78,73.85,73.71,73.84,38203.0,70.7713,70.8384,70.7041,70.8288,38203.0
2015-11-20 14:00:00,73.84,73.91,73.79,73.79,18749.0,70.8288,70.896,70.7808,70.7808,18749.0
2015-11-20 14:30:00,73.77,73.85,73.61,73.61,55082.0,70.7617,70.8384,70.6082,70.6082,55082.0
2015-11-20 15:00:00,73.61,73.67,73.57,73.61,24198.0,70.6082,70.6657,70.5698,70.6082,24198.0
2015-11-20 15:30:00,73.6,73.79,73.59,73.78,83419.0,70.5986,70.7808,70.589,70.7713,83419.0
2015-11-23 09:30:00,73.99,74.37,73.8,74.05,63796.0,70.9727,71.3372,70.7904,71.0302,63796.0
2015-11-23 10:00:00,74.05,74.18,73.98,73.98,37225.0,71.0302,71.1549,70.9631,70.9631,37225.0
2015-11-23 10:30:00,73.99,74.07,73.78,73.94,38460.0,70.9727,71.0494,70.7713,70.9247,38460.0
2015-11-23 11:00:00,73.91,74.11,73.89,73.98,46937.0,70.896,71.0878,70.8768,70.9631,46937.0
2015-11-23 11:30:00,73.96,73.96,73.68,73.69,36068.0,70.9439,70.9439,70.6753,70.6849,36068.0
2015-11-23 12:00:00,73.67,73.67,73.5,73.54,25974.0,70.6657,70.6657,70.5027,70.541,25974.0
2015-11-23 12:30:00,73.55,73.59,73.44,73.55,23613.0,70.5506,70.589,70.4451,70.5506,23613.0
2015-11-23 13:00:00,73.53,73.71,73.53,73.66,19863.0,70.5315,70.7041,70.5315,70.6562,19863.0
2015-11-23 13:30:00,73.65,73.65,73.56,73.59,27307.0,70.6466,70.6466,70.5602,70.589,27307.0
2015-11-23 14:00:00,73.62,73.65,73.37,73.41,44191.0,70.6178,70.6466,70.378,70.4163,44191.0
2015-11-23 14:30:00,73.4,73.45,73.26,73.44,46038.0,70.4068,70.4547,70.2725,70.4451,46038.0
2015-11-23 15:00:00,73.45,73.74,73.45,73.74,52419.0,70.4547,70.7329,70.4547,70.7329,52419.0
2015-11-23 15:30:00,73.75,73.75,73.51,73.64,80014.0,70.7425,70.7425,70.5123,70.637,80014.0
2015-11-24 09:30:00,73.44,73.74,73.27,73.42,200494.0,70.4451,70.7329,70.2821,70.4259,200494.0
2015-11-24 10:00:00,73.4,73.42,72.94,73.0,152351.0,70.4068,70.4259,69.9655,70.0231,152351.0
2015-11-24 10:30:00,73.01,73.01,72.75,72.75,62855.0,70.0327,70.0327,69.7833,69.7833,62855.0
2015-11-24 11:00:00,72.75,73.2,72.71,73.13,91524.0,69.7833,70.2149,69.7449,70.1478,91524.0
2015-11-24 11:30:00,73.15,73.37,73.15,73.26,25333.0,70.1669,70.378,70.1669,70.2725,25333.0
2015-11-24 12:00:00,73.26,73.41,73.2,73.4,26276.0,70.2725,70.4163,70.2149,70.4068,26276.0
2015-11-24 12:30:00,73.42,73.43,73.26,73.29,21718.0,70.4259,70.4355,70.2725,70.3012,21718.0
2015-11-24 13:00:00,73.25,73.57,73.25,73.52,25691.0,70.2629,70.5698,70.2629,70.5219,25691.0
2015-11-24 13:30:00,73.52,73.65,73.52,73.64,23497.0,70.5219,70.6466,70.5219,70.637,23497.0
2015-11-24 14:00:00,73.64,73.75,73.39,73.4,56787.0,70.637,70.7425,70.3972,70.4068,56787.0
2015-11-24 14:30:00,73.38,73.57,73.34,73.54,37481.0,70.3876,70.5698,70.3492,70.541,37481.0
2015-11-24 15:00:00,73.52,73.61,73.44,73.56,44537.0,70.5219,70.6082,70.4451,70.5602,44537.0
2015-11-24 15:30:00,73.56,73.69,73.53,73.67,98736.0,70.5602,70.6849,70.5315,70.6657,98736.0
2015-11-25 09:30:00,73.84,74.32,73.33,74.3,33499.0,70.8288,71.2892,70.3396,71.2701,33499.0
2015-11-25 10:00:00,74.26,74.48,74.12,74.29,28088.0,71.2317,71.4427,71.0974,71.2605,28088.0
2015-11-25 10:30:00,74.27,74.56,74.26,74.53,23000.0,71.2413,71.5194,71.2317,71.4907,23000.0
2015-11-25 11:00:00,74.51,74.57,74.36,74.43,46648.0,71.4715,71.529,71.3276,71.3947,46648.0
2015-11-25 11:30:00,74.42,74.69,74.41,74.62,32804.0,71.3852,71.6441,71.3756,71.577,32804.0
2015-11-25 12:00:00,74.62,74.68,74.46,74.5,44186.0,71.577,71.6346,71.4235,71.4619,44186.0
2015-11-25 12:30:00,74.54,74.59,74.44,74.5,39480.0,71.5003,71.5482,71.4043,71.4619,39480.0
2015-11-25 13:00:00,74.5,74.54,74.46,74.51,72315.0,71.4619,71.5003,71.4235,71.4715,72315.0
2015-11-25 13:30:00,74.52,74.54,74.37,74.49,33859.0,71.4811,71.5003,71.3372,71.4523,33859.0
2015-11-25 14:00:00,74.49,74.6,74.45,74.55,32147.0,71.4523,71.5578,71.4139,71.5099,32147.0
2015-11-25 14:30:00,74.55,74.72,74.55,74.62,47206.0,71.5099,71.6729,71.5099,71.577,47206.0
2015-11-25 15:00:00,74.61,74.63,74.38,74.45,62600.0,71.5674,71.5866,71.3468,71.4139,62600.0
2015-11-25 15:30:00,74.44,74.53,74.42,74.44,102807.0,71.4043,71.4907,71.3852,71.4043,102807.0
2015-11-27 09:30:00,74.44,74.76,74.33,74.41,49401.0,71.4043,71.7113,71.2988,71.3756,49401.0
2015-11-27 10:00:00,74.38,74.56,74.26,74.55,29158.0,71.3468,71.5194,71.2317,71.5099,29158.0
2015-11-27 10:30:00,74.53,74.68,74.48,74.68,23118.0,71.4907,71.6346,71.4427,71.6346,23118.0
2015-11-27 11:00:00,74.68,74.89,74.62,74.85,26421.0,71.6346,71.836,71.577,71.7976,26421.0
2015-11-27 11:30:00,74.86,74.93,74.72,74.73,33863.0,71.8072,71.8744,71.6729,71.6825,33863.0
2015-11-27 12:00:00,74.73,74.97,74.65,74.92,29604.0,71.6825,71.9127,71.6058,71.8648,29604.0
2015-11-27 12:30:00,74.91,75.0,74.86,74.88,87603.0,71.8552,71.9415,71.8072,71.8264,87603.0
2015-11-30 09:30:00,75.11,75.21,74.81,75.03,92843.0,72.047,72.1429,71.7593,71.9703,92843.0
2015-11-30 10:00:00,75.07,75.3,75.04,75.18,104327.0,72.0087,72.2293,71.9799,72.1142,104327.0
2015-11-30 10:30:00,75.16,75.53,75.16,75.22,71197.0,72.095,72.4499,72.095,72.1525,71197.0
2015-11-30 11:00:00,75.18,75.18,74.88,74.95,56052.0,72.1142,72.1142,71.8264,71.8935,56052.0
2015-11-30 11:30:00,74.95,74.96,74.73,74.74,78630.0,71.8935,71.9031,71.6825,71.6921,78630.0
2015-11-30 12:00:00,74.74,74.79,74.63,74.73,43528.0,71.6921,71.7401,71.5866,71.6825,43528.0
2015-11-30 12:30:00,74.72,74.8,74.66,74.73,33801.0,71.6729,71.7497,71.6154,71.6825,33801.0
2015-11-30 13:00:00,74.72,74.9,74.71,74.84,44387.0,71.6729,71.8456,71.6633,71.788,44387.0
2015-11-30 13:30:00,74.84,74.92,74.8,74.85,57824.0,71.788,71.8648,71.7497,71.7976,57824.0
2015-11-30 14:00:00,74.84,74.84,74.69,74.7,38634.0,71.788,71.788,71.6441,71.6537,38634.0
2015-11-30 14:30:00,74.7,74.91,74.69,74.88,64231.0,71.6537,71.8552,71.6441,71.8264,64231.0
2015-11-30 15:00:00,74.86,74.89,74.7,74.81,65620.0,71.8072,71.836,71.6537,71.7593,65620.0
2015-11-30 15:30:00,74.81,75.01,74.55,74.95,402490.0,71.7593,71.9511,71.5099,71.8935,402490.0
2015-12-01 09:30:00,75.32,75.7,75.07,75.67,86206.0,72.2485,72.613,72.0087,72.5842,86206.0
2015-12-01 10:00:00,75.75,75.86,75.34,75.81,180641.0,72.6609,72.7664,72.2676,72.7185,180641.0
2015-12-01 10:30:00,75.8,75.81,75.42,75.81,74004.0,72.7089,72.7185,72.3444,72.7185,74004.0
2015-12-01 11:00:00,75.79,75.99,75.58,75.83,65532.0,72.6993,72.8911,72.4979,72.7377,65532.0
2015-12-01 11:30:00,75.85,76.0,75.7,76.0,46276.0,72.7568,72.9007,72.613,72.9007,46276.0
2015-12-01 12:00:00,75.99,76.03,75.73,75.79,25086.0,72.8911,72.9295,72.6417,72.6993,25086.0
2015-12-01 12:30:00,75.78,76.28,75.76,76.17,62647.0,72.6897,73.1693,72.6705,73.0638,62647.0
2015-12-01 13:00:00,76.18,76.31,76.05,76.24,65554.0,73.0734,73.1981,72.9487,73.1309,65554.0
2015-12-01 13:30:00,76.24,76.42,76.21,76.28,115936.0,73.1309,73.3036,73.1022,73.1693,115936.0
2015-12-01 14:00:00,76.26,76.32,75.93,75.95,229898.0,73.1501,73.2077,72.8336,72.8528,229898.0
2015-12-01 14:30:00,75.94,75.97,75.78,75.81,58154.0,72.8432,72.8719,72.6897,72.7185,58154.0
2015-12-01 15:00:00,75.81,76.01,75.81,76.0,85002.0,72.7185,72.9103,72.7185,72.9007,85002.0
2015-12-01 15:30:00,76.0,76.14,75.87,76.1,174582.0,72.9007,73.035,72.776,72.9966,174582.0
2015-12-02 09:30:00,76.45,76.45,75.57,75.83,69400.0,73.3324,73.3324,72.4883,72.7377,69400.0
2015-12-02 10:00:00,75.83,75.95,75.74,75.77,53897.0,72.7377,72.8528,72.6513,72.6801,53897.0
2015-12-02 10:30:00,75.81,75.97,75.8,75.91,52940.0,72.7185,72.8719,72.7089,72.8144,52940.0
2015-12-02 11:00:00,75.91,76.05,75.89,75.98,53826.0,72.8144,72.9487,72.7952,72.8815,53826.0
2015-12-02 11:30:00,75.98,76.01,75.86,75.89,83105.0,72.8815,72.9103,72.7664,72.7952,83105.0
2015-12-02 12:00:00,75.89,75.94,75.73,75.88,53086.0,72.7952,72.8432,72.6417,72.7856,53086.0
2015-12-02 12:30:00,75.87,75.9,75.71,75.72,51457.0,72.776,72.8048,72.6226,72.6321,51457.0
2015-12-02 13:00:00,75.7,75.9,75.66,75.79,40433.0,72.613,72.8048,72.5746,72.6993,40433.0
2015-12-02 13:30:00,75.77,75.78,75.5,75.51,51282.0,72.6801,72.6897,72.4211,72.4307,51282.0
2015-12-02 14:00:00,75.53,75.53,75.29,75.35,44796.0,72.4499,72.4499,72.2197,72.2772,44796.0
2015-12-02 14:30:00,75.32,75.36,75.08,75.08,55051.0,72.2485,72.2868,72.0182,72.0182,55051.0
2015-12-02 15:00:00,75.09,75.25,75.03,75.04,88914.0,72.0278,72.1813,71.9703,71.9799,88914.0
2015-12-02 15:30:00,75.06,75.09,74.86,74.98,126928.0,71.9991,72.0278,71.8072,71.9223,126928.0
2015-12-03 09:30:00,75.01,75.46,74.82,75.3,80244.0,71.9511,72.3827,71.7688,72.2293,80244.0
2015-12-03 10:00:00,75.25,75.25,74.74,74.89,47036.0,72.1813,72.1813,71.6921,71.836,47036.0
2015-12-03 10:30:00,74.85,75.35,74.82,75.28,33346.0,71.7976,72.2772,71.7688,72.2101,33346.0
2015-12-03 11:00:00,75.25,75.35,75.14,75.28,40595.0,72.1813,72.2772,72.0758,72.2101,40595.0
2015-12-03 11:30:00,75.3,75.3,74.94,75.02,21758.0,72.2293,72.2293,71.884,71.9607,21758.0
2015-12-03 12:00:00,75.01,75.06,74.34,74.47,21507.0,71.9511,71.9991,71.3084,71.4331,21507.0
2015-12-03 12:30:00,74.47,74.66,74.29,74.33,29142.0,71.4331,71.6154,71.2605,71.2988,29142.0
2015-12-03 13:00:00,74.34,74.53,74.27,74.53,25314.0,71.3084,71.4907,71.2413,71.4907,25314.0
2015-12-03 13:30:00,74.51,74.51,74.07,74.08,25035.0,71.4715,71.4715,71.0494,71.059,25035.0
2015-12-03 14:00:00,74.1,74.18,73.94,73.94,37825.0,71.0782,71.1549,70.9247,70.9247,37825.0
2015-12-03 14:30:00,73.96,74.22,73.84,74.22,47831.0,70.9439,71.1933,70.8288,71.1933,47831.0
2015-12-03 15:00:00,74.2,74.24,73.91,74.03,56968.0,71.1741,71.2125,70.896,71.0111,56968.0
2015-12-03 15:30:00,74.02,74.18,73.93,74.15,128671.0,71.0015,71.1549,70.9151,71.1262,128671.0
2015-12-04 09:30:00,74.61,75.57,74.19,74.55,48714.0,71.5674,72.4883,71.1645,71.5099,48714.0
2015-12-04 10:00:00,74.61,74.76,74.29,74.76,33742.0,71.5674,71.7113,71.2605,71.7113,33742.0
2015-12-04 10:30:00,74.72,75.06,74.69,75.02,22912.0,71.6729,71.9991,71.6441,71.9607,22912.0
2015-12-04 11:00:00,75.02,75.02,74.81,74.82,17669.0,71.9607,71.9607,71.7593,71.7688,17669.0
2015-12-04 11:30:00,74.84,74.91,74.67,74.76,18111.0,71.788,71.8552,71.625,71.7113,18111.0
2015-12-04 12:00:00,74.73,74.77,74.58,74.61,18131.0,71.6825,71.7209,71.5386,71.5674,18131.0
2015-12-04 12:30:00,74.64,75.3,74.64,75.28,23858.0,71.5962,72.2293,71.5962,72.2101,23858.0
2015-12-04 13:00:00,75.31,75.63,75.26,75.48,25865.0,72.2389,72.5458,72.1909,72.4019,25865.0
2015-12-04 13:30:00,75.48,75.52,75.21,75.37,24802.0,72.4019,72.4403,72.1429,72.2964,24802.0
2015-12-04 14:00:00,75.38,75.44,75.22,75.27,27051.0,72.306,72.3636,72.1525,72.2005,27051.0
2015-12-04 14:30:00,75.29,75.47,75.21,75.46,29421.0,72.2197,72.3923,72.1429,72.3827,29421.0
2015-12-04 15:00:00,75.49,75.55,75.38,75.43,40394.0,72.4115,72.4691,72.306,72.354,40394.0
2015-12-04 15:30:00,75.45,75.49,75.26,75.31,125416.0,72.3732,72.4115,72.1909,72.2389,125416.0
2015-12-07 09:30:00,75.03,75.45,74.59,75.25,159407.0,71.9703,72.3732,71.5482,72.1813,159407.0
2015-12-07 10:00:00,75.25,75.27,74.92,75.16,50987.0,72.1813,72.2005,71.8648,72.095,50987.0
2015-12-07 10:30:00,75.16,75.23,74.89,75.02,47470.0,72.095,72.1621,71.836,71.9607,47470.0
2015-12-07 11:00:00,75.02,75.33,74.95,75.06,50130.0,71.9607,72.258,71.8935,71.9991,50130.0
2015-12-07 11:30:00,75.12,75.72,75.09,75.65,68409.0,72.0566,72.6321,72.0278,72.565,68409.0
2015-12-07 12:00:00,75.63,75.81,75.45,75.57,53857.0,72.5458,72.7185,72.3732,72.4883,53857.0
2015-12-07 12:30:00,75.57,75.6,75.3,75.41,37482.0,72.4883,72.517,72.2293,72.3348,37482.0
2015-12-07 13:00:00,75.41,75.85,75.4,75.73,127917.0,72.3348,72.7568,72.3252,72.6417,127917.0
2015-12-07 13:30:00,75.72,75.75,75.45,75.59,20333.0,72.6321,72.6609,72.3732,72.5074,20333.0
2015-12-07 14:00:00,75.55,75.7,75.36,75.4,44386.0,72.4691,72.613,72.2868,72.3252,44386.0
2015-12-07 14:30:00,75.4,75.46,75.22,75.43,67763.0,72.3252,72.3827,72.1525,72.354,67763.0
2015-12-07 15:00:00,75.42,75.57,75.39,75.56,65215.0,72.3444,72.4883,72.3156,72.4787,65215.0
2015-12-07 15:30:00,75.56,75.85,75.43,75.8,142108.0,72.4787,72.7568,72.354,72.7089,142108.0
2015-12-08 09:30:00,74.95,75.57,74.47,75.45,82862.0,71.8935,72.4883,71.4331,72.3732,82862.0
2015-12-08 10:00:00,75.44,75.65,75.29,75.43,63182.0,72.3636,72.565,72.2197,72.354,63182.0
2015-12-08 10:30:00,75.42,75.75,75.37,75.71,66549.0,72.3444,72.6609,72.2964,72.6226,66549.0
2015-12-08 11:00:00,75.74,76.08,75.71,75.88,51869.0,72.6513,72.9775,72.6226,72.7856,51869.0
2015-12-08 11:30:00,75.87,75.89,75.37,75.45,24901.0,72.776,72.7952,72.2964,72.3732,24901.0
2015-12-08 12:00:00,75.46,75.61,75.37,75.55,34206.0,72.3827,72.5266,72.2964,72.4691,34206.0
2015-12-08 12:30:00,75.53,75.7,75.5,75.6,30251.0,72.4499,72.613,72.4211,72.517,30251.0
2015-12-08 13:00:00,75.6,75.9,75.6,75.89,42209.0,72.517,72.8048,72.517,72.7952,42209.0
2015-12-08 13:30:00,75.9,76.32,75.9,76.31,57622.0,72.8048,73.2077,72.8048,73.1981,57622.0
2015-12-08 14:00:00,76.31,76.58,76.3,76.43,56218.0,73.1981,73.4571,73.1885,73.3132,56218.0
2015-12-08 14:30:00,76.43,76.49,76.25,76.28,83544.0,73.3132,73.3707,73.1405,73.1693,83544.0
2015-12-08 15:00:00,76.28,76.28,76.12,76.16,90140.0,73.1693,73.1693,73.0158,73.0542,90140.0
2015-12-08 15:30:00,76.15,76.63,76.07,76.61,299616.0,73.0446,73.505,72.9679,73.4858,299616.0
2015-12-09 09:30:00,75.98,76.84,75.85,76.72,114434.0,72.8815,73.7065,72.7568,73.5914,114434.0
2015-12-09 10:00:00,76.69,76.95,76.46,76.81,78894.0,73.5626,73.812,73.342,73.6777,78894.0
2015-12-09 10:30:00,76.82,77.04,76.8,77.0,126198.0,73.6873,73.8983,73.6681,73.8599,126198.0
2015-12-09 11:00:00,77.02,77.02,76.68,76.74,63369.0,73.8791,73.8791,73.553,73.6105,63369.0
2015-12-09 11:30:00,76.73,76.94,76.71,76.88,232520.0,73.601,73.8024,73.5818,73.7448,232520.0
2015-12-09 12:00:00,76.89,76.95,76.72,76.8,137386.0,73.7544,73.812,73.5914,73.6681,137386.0
2015-12-09 12:30:00,76.79,76.79,76.47,76.74,191635.0,73.6585,73.6585,73.3516,73.6105,191635.0
2015-12-09 13:00:00,76.72,77.13,76.66,77.03,137411.0,73.5914,73.9846,73.5338,73.8887,137411.0
2015-12-09 13:30:00,77.04,77.04,76.64,76.73,79672.0,73.8983,73.8983,73.5146,73.601,79672.0
2015-12-09 14:00:00,76.69,76.74,76.33,76.44,93196.0,73.5626,73.6105,73.2173,73.3228,93196.0
2015-12-09 14:30:00,76.44,76.52,76.24,76.28,114217.0,73.3228,73.3995,73.1309,73.1693,114217.0
2015-12-09 15:00:00,76.28,76.48,76.23,76.46,127703.0,73.1693,73.3612,73.1213,73.342,127703.0
2015-12-09 15:30:00,76.47,76.66,76.23,76.46,310191.0,73.3516,73.5338,73.1213,73.342,310191.0
2015-12-10 09:30:00,76.48,77.04,75.69,76.34,118493.0,73.3612,73.8983,72.6034,73.2269,118493.0
2015-12-10 10:00:00,76.34,76.8,76.26,76.8,97182.0,73.2269,73.6681,73.1501,73.6681,97182.0
2015-12-10 10:30:00,76.77,77.28,76.76,76.85,60354.0,73.6393,74.1285,73.6297,73.7161,60354.0
2015-12-10 11:00:00,76.83,77.05,76.63,76.87,58280.0,73.6969,73.9079,73.505,73.7352,58280.0
2015-12-10 11:30:00,76.85,76.95,76.57,76.73,95400.0,73.7161,73.812,73.4475,73.601,95400.0
2015-12-10 12:00:00,76.7,76.91,76.61,76.78,73783.0,73.5722,73.7736,73.4858,73.6489,73783.0
2015-12-10 12:30:00,76.77,76.93,76.67,76.84,39457.0,73.6393,73.7928,73.5434,73.7065,39457.0
2015-12-10 13:00:00,76.82,76.84,76.64,76.69,36295.0,73.6873,73.7065,73.5146,73.5626,36295.0
2015-12-10 13:30:00,76.68,76.75,76.51,76.51,30297.0,73.553,73.6201,73.3899,73.3899,30297.0
2015-12-10 14:00:00,76.5,76.69,76.45,76.69,35218.0,73.3803,73.5626,73.3324,73.5626,35218.0
2015-12-10 14:30:00,76.68,76.72,76.51,76.55,45107.0,73.553,73.5914,73.3899,73.4283,45107.0
2015-12-10 15:00:00,76.58,76.58,76.05,76.22,61796.0,73.4571,73.4571,72.9487,73.1118,61796.0
2015-12-10 15:30:00,76.21,76.36,76.14,76.27,122285.0,73.1022,73.246,73.035,73.1597,122285.0
2015-12-11 09:30:00,75.18,75.53,75.03,75.48,56177.0,72.1142,72.4499,71.9703,72.4019,56177.0
2015-12-11 10:00:00,75.47,75.82,75.41,75.54,30303.0,72.3923,72.7281,72.3348,72.4595,30303.0
2015-12-11 10:30:00,75.52,75.58,75.25,75.3,71820.0,72.4403,72.4979,72.1813,72.2293,71820.0
2015-12-11 11:00:00,75.28,75.3,75.05,75.1,28239.0,72.2101,72.2293,71.9895,72.0374,28239.0
2015-12-11 11:30:00,75.09,75.15,74.99,75.0,23496.0,72.0278,72.0854,71.9319,71.9415,23496.0
2015-12-11 12:00:00,75.0,75.06,74.92,75.04,55924.0,71.9415,71.9991,71.8648,71.9799,55924.0
2015-12-11 12:30:00,75.02,75.07,74.87,75.01,26864.0,71.9607,72.0087,71.8168,71.9511,26864.0
2015-12-11 13:00:00,75.01,75.18,74.94,74.96,35748.0,71.9511,72.1142,71.884,71.9031,35748.0
2015-12-11 13:30:00,74.94,75.11,74.91,75.04,23967.0,71.884,72.047,71.8552,71.9799,23967.0
2015-12-11 14:00:00,75.06,75.24,75.0,75.1,30610.0,71.9991,72.1717,71.9415,72.0374,30610.0
2015-12-11 14:30:00,75.06,75.2,75.06,75.07,23256.0,71.9991,72.1333,71.9991,72.0087,23256.0
2015-12-11 15:00:00,75.06,75.12,74.81,75.0,59966.0,71.9991,72.0566,71.7593,71.9415,59966.0
2015-12-11 15:30:00,74.98,75.1,74.92,75.06,180307.0,71.9223,72.0374,71.8648,71.9991,180307.0
2015-12-14 09:30:00,75.26,76.24,75.02,75.88,49432.0,72.1909,73.1309,71.9607,72.7856,49432.0
2015-12-14 10:00:00,75.88,76.06,75.13,75.13,67289.0,72.7856,72.9583,72.0662,72.0662,67289.0
2015-12-14 10:30:00,75.11,75.49,75.05,75.32,32292.0,72.047,72.4115,71.9895,72.2485,32292.0
2015-12-14 11:00:00,75.34,75.34,74.97,75.12,37552.0,72.2676,72.2676,71.9127,72.0566,37552.0
2015-12-14 11:30:00,75.1,75.16,74.83,75.16,32975.0,72.0374,72.095,71.7784,72.095,32975.0
2015-12-14 12:00:00,75.15,75.31,75.0,75.21,39486.0,72.0854,72.2389,71.9415,72.1429,39486.0
2015-12-14 12:30:00,75.23,75.47,75.19,75.47,29283.0,72.1621,72.3923,72.1238,72.3923,29283.0
2015-12-14 13:00:00,75.48,75.58,75.22,75.31,34533.0,72.4019,72.4979,72.1525,72.2389,34533.0
2015-12-14 13:30:00,75.32,75.4,75.11,75.26,29596.0,72.2485,72.3252,72.047,72.1909,29596.0
2015-12-14 14:00:00,75.28,75.45,75.02,75.43,33079.0,72.2101,72.3732,71.9607,72.354,33079.0
2015-12-14 14:30:00,75.44,75.82,75.32,75.73,48952.0,72.3636,72.7281,72.2485,72.6417,48952.0
2015-12-14 15:00:00,75.72,75.77,75.51,75.72,65387.0,72.6321,72.6801,72.4307,72.6321,65387.0
2015-12-14 15:30:00,75.72,76.18,75.71,76.13,178587.0,72.6321,73.0734,72.6226,73.0254,178587.0
2015-12-15 09:30:00,76.71,76.83,76.31,76.69,97735.0,73.5818,73.6969,73.1981,73.5626,97735.0
2015-12-15 10:00:00,76.7,76.97,76.59,76.87,84070.0,73.5722,73.8312,73.4667,73.7352,84070.0
2015-12-15 10:30:00,76.85,77.45,76.84,77.43,117794.0,73.7161,74.2916,73.7065,74.2724,117794.0
2015-12-15 11:00:00,77.4,77.61,77.34,77.39,48428.0,74.2436,74.4451,74.1861,74.234,48428.0
2015-12-15 11:30:00,77.36,77.43,77.07,77.12,46223.0,74.2053,74.2724,73.9271,73.9751,46223.0
2015-12-15 12:00:00,77.15,77.64,77.11,77.62,56648.0,74.0038,74.4738,73.9655,74.4547,56648.0
2015-12-15 12:30:00,77.62,77.8,77.59,77.79,56639.0,74.4547,74.6273,74.4259,74.6177,56639.0
2015-12-15 13:00:00,77.79,77.81,77.47,77.47,48260.0,74.6177,74.6369,74.3108,74.3108,48260.0
2015-12-15 13:30:00,77.47,77.72,77.44,77.7,45286.0,74.3108,74.5506,74.282,74.5314,45286.0
2015-12-15 14:00:00,77.7,77.8,77.56,77.66,43166.0,74.5314,74.6273,74.3971,74.493,43166.0
2015-12-15 14:30:00,77.69,77.73,77.18,77.19,73833.0,74.5218,74.5602,74.0326,74.0422,73833.0
2015-12-15 15:00:00,77.19,77.22,77.05,77.12,58379.0,74.0422,74.071,73.9079,73.9751,58379.0
2015-12-15 15:30:00,77.09,77.24,76.97,77.19,218859.0,73.9463,74.0902,73.8312,74.0422,218859.0
2015-12-16 09:30:00,77.54,78.29,77.13,77.91,74545.0,74.3779,75.0973,73.9846,74.7328,74545.0
2015-12-16 10:00:00,77.93,78.22,77.82,78.11,67157.0,74.752,75.0302,74.6465,74.9247,67157.0
2015-12-16 10:30:00,78.11,78.36,78.08,78.12,56029.0,74.9247,75.1645,74.8959,74.9343,56029.0
2015-12-16 11:00:00,78.13,78.13,77.77,77.91,38537.0,74.9439,74.9439,74.5985,74.7328,38537.0
2015-12-16 11:30:00,77.91,78.31,77.91,78.31,115448.0,74.7328,75.1165,74.7328,75.1165,115448.0
2015-12-16 12:00:00,78.28,78.37,78.12,78.16,31606.0,75.0877,75.1741,74.9343,74.9726,31606.0
2015-12-16 12:30:00,78.17,78.18,77.88,77.93,76666.0,74.9822,74.9918,74.7041,74.752,76666.0
2015-12-16 13:00:00,77.93,78.27,77.92,78.24,25250.0,74.752,75.0782,74.7424,75.0494,25250.0
2015-12-16 13:30:00,78.22,78.39,77.93,78.37,93300.0,75.0302,75.1933,74.752,75.1741,93300.0
2015-12-16 14:00:00,78.3,78.53,77.83,78.31,40784.0,75.1069,75.3276,74.6561,75.1165,40784.0
2015-12-16 14:30:00,78.31,78.85,78.14,78.85,74799.0,75.1165,75.6345,74.9535,75.6345,74799.0
2015-12-16 15:00:00,78.85,78.87,78.46,78.8,91513.0,75.6345,75.6537,75.2604,75.5865,91513.0
2015-12-16 15:30:00,78.81,79.04,78.77,78.82,201615.0,75.5961,75.8168,75.5578,75.6057,201615.0
2015-12-17 09:30:00,78.7,79.02,78.24,78.88,41955.0,75.4906,75.7976,75.0494,75.6633,41955.0
2015-12-17 10:00:00,78.87,78.87,78.39,78.45,54513.0,75.6537,75.6537,75.1933,75.2508,54513.0
2015-12-17 10:30:00,78.5,78.54,77.79,77.87,44655.0,75.2988,75.3371,74.6177,74.6945,44655.0
2015-12-17 11:00:00,77.87,77.97,77.61,77.64,54036.0,74.6945,74.7904,74.4451,74.4738,54036.0
2015-12-17 11:30:00,77.66,77.91,77.59,77.69,31018.0,74.493,74.7328,74.4259,74.5218,31018.0
2015-12-17 12:00:00,77.66,77.67,77.47,77.49,61326.0,74.493,74.5026,74.3108,74.33,61326.0
2015-12-17 12:30:00,77.46,77.66,77.29,77.39,30518.0,74.3012,74.493,74.1381,74.234,30518.0
2015-12-17 13:00:00,77.37,77.67,77.34,77.54,28538.0,74.2149,74.5026,74.1861,74.3779,28538.0
2015-12-17 13:30:00,77.54,77.57,77.42,77.45,66533.0,74.3779,74.4067,74.2628,74.2916,66533.0
2015-12-17 14:00:00,77.44,77.65,77.37,77.53,55977.0,74.282,74.4834,74.2149,74.3683,55977.0
2015-12-17 14:30:00,77.54,77.63,77.28,77.39,69963.0,74.3779,74.4643,74.1285,74.234,69963.0
2015-12-17 15:00:00,77.39,77.49,77.18,77.29,60427.0,74.234,74.33,74.0326,74.1381,60427.0
2015-12-17 15:30:00,77.27,77.42,76.9,76.93,187358.0,74.1189,74.2628,73.764,73.7928,187358.0
2015-12-18 09:30:00,76.42,76.84,75.13,75.15,313588.0,73.3036,73.7065,72.0662,72.0854,313588.0
2015-12-18 10:00:00,75.16,75.27,74.61,74.65,128597.0,72.095,72.2005,71.5674,71.6058,128597.0
2015-12-18 10:30:00,74.65,74.74,74.1,74.39,144264.0,71.6058,71.6921,71.0782,71.3564,144264.0
2015-12-18 11:00:00,74.4,74.92,74.34,74.81,79623.0,71.366,71.8648,71.3084,71.7593,79623.0
2015-12-18 11:30:00,74.81,75.21,74.5,75.19,116227.0,71.7593,72.1429,71.4619,72.1238,116227.0
2015-12-18 12:00:00,75.23,75.25,74.96,75.08,60635.0,72.1621,72.1813,71.9031,72.0182,60635.0
2015-12-18 12:30:00,75.09,75.09,74.83,74.89,43350.0,72.0278,72.0278,71.7784,71.836,43350.0
2015-12-18 13:00:00,74.91,75.16,74.85,75.06,64781.0,71.8552,72.095,71.7976,71.9991,64781.0
2015-12-18 13:30:00,75.08,75.36,75.08,75.14,58004.0,72.0182,72.2868,72.0182,72.0758,58004.0
2015-12-18 14:00:00,75.14,75.3,74.96,75.12,96276.0,72.0758,72.2293,71.9031,72.0566,96276.0
2015-12-18 14:30:00,75.11,75.12,74.72,75.03,77765.0,72.047,72.0566,71.6729,71.9703,77765.0
2015-12-18 15:00:00,75.03,75.17,74.81,74.88,77363.0,71.9703,72.1046,71.7593,71.8264,77363.0
2015-12-18 15:30:00,74.88,75.22,74.88,75.1,576906.0,71.8264,72.1525,71.8264,72.0374,576906.0
2015-12-21 09:30:00,75.82,75.9,74.44,75.79,37577.0,72.7281,72.8048,71.4043,72.6993,37577.0
2015-12-21 10:00:00,75.82,76.07,75.74,76.04,33452.0,72.7281,72.9679,72.6513,72.9391,33452.0
2015-12-21 10:30:00,76.04,76.4,76.01,76.04,47057.0,72.9391,73.2844,72.9103,72.9391,47057.0
2015-12-21 11:00:00,76.0,76.04,75.79,75.84,29440.0,72.9007,72.9391,72.6993,72.7473,29440.0
2015-12-21 11:30:00,75.84,75.84,75.44,75.45,30107.0,72.7473,72.7473,72.3636,72.3732,30107.0
2015-12-21 12:00:00,75.43,75.48,75.22,75.34,35135.0,72.354,72.4019,72.1525,72.2676,35135.0
2015-12-21 12:30:00,75.37,75.57,75.36,75.51,42314.0,72.2964,72.4883,72.2868,72.4307,42314.0
2015-12-21 13:00:00,75.51,75.64,75.51,75.61,61970.0,72.4307,72.5554,72.4307,72.5266,61970.0
2015-12-21 13:30:00,75.61,75.85,75.6,75.82,53256.0,72.5266,72.7568,72.517,72.7281,53256.0
2015-12-21 14:00:00,75.81,75.94,75.66,75.76,54454.0,72.7185,72.8432,72.5746,72.6705,54454.0
2015-12-21 14:30:00,75.75,75.81,75.59,75.66,29522.0,72.6609,72.7185,72.5074,72.5746,29522.0
2015-12-21 15:00:00,75.65,75.8,75.53,75.6,49368.0,72.565,72.7089,72.4499,72.517,49368.0
2015-12-21 15:30:00,75.61,76.0,75.59,75.96,123891.0,72.5266,72.9007,72.5074,72.8624,123891.0
2015-12-22 09:30:00,76.5,77.74,76.1,76.31,57091.0,73.3803,74.5698,72.9966,73.1981,57091.0
2015-12-22 10:00:00,76.34,76.5,76.0,76.16,41956.0,73.2269,73.3803,72.9007,73.0542,41956.0
2015-12-22 10:30:00,76.16,76.36,76.06,76.07,48130.0,73.0542,73.246,72.9583,72.9679,48130.0
2015-12-22 11:00:00,76.08,76.11,75.94,76.06,46210.0,72.9775,73.0062,72.8432,72.9583,46210.0
2015-12-22 11:30:00,76.07,76.12,75.9,76.05,35032.0,72.9679,73.0158,72.8048,72.9487,35032.0
2015-12-22 12:00:00,76.08,76.08,75.76,75.88,29884.0,72.9775,72.9775,72.6705,72.7856,29884.0
2015-12-22 12:30:00,75.94,76.09,75.93,76.04,25719.0,72.8432,72.9871,72.8336,72.9391,25719.0
2015-12-22 13:00:00,76.05,76.12,75.9,76.12,22431.0,72.9487,73.0158,72.8048,73.0158,22431.0
2015-12-22 13:30:00,76.15,76.19,76.0,76.16,22815.0,73.0446,73.083,72.9007,73.0542,22815.0
2015-12-22 14:00:00,76.16,76.39,76.13,76.28,21186.0,73.0542,73.2748,73.0254,73.1693,21186.0
2015-12-22 14:30:00,76.28,76.36,76.16,76.33,76951.0,73.1693,73.246,73.0542,73.2173,76951.0
2015-12-22 15:00:00,76.32,76.53,76.29,76.48,64333.0,73.2077,73.4091,73.1789,73.3612,64333.0
2015-12-22 15:30:00,76.48,76.65,76.16,76.27,224769.0,73.3612,73.5242,73.0542,73.1597,224769.0
2015-12-23 09:30:00,76.81,76.96,76.5,76.66,54712.0,73.6777,73.8216,73.3803,73.5338,54712.0
2015-12-23 10:00:00,76.75,76.96,76.75,76.96,13692.0,73.6201,73.8216,73.6201,73.8216,13692.0
2015-12-23 10:30:00,76.98,77.2,76.89,77.18,17405.0,73.8408,74.0518,73.7544,74.0326,17405.0
2015-12-23 11:00:00,77.2,77.27,76.92,76.96,34502.0,74.0518,74.1189,73.7832,73.8216,34502.0
2015-12-23 11:30:00,76.96,76.97,76.83,76.9,222889.0,73.8216,73.8312,73.6969,73.764,222889.0
2015-12-23 12:00:00,76.88,76.97,76.79,76.94,23492.0,73.7448,73.8312,73.6585,73.8024,23492.0
2015-12-23 12:30:00,76.95,77.02,76.91,76.98,19571.0,73.812,73.8791,73.7736,73.8408,19571.0
2015-12-23 13:00:00,76.97,76.97,76.85,76.9,18321.0,73.8312,73.8312,73.7161,73.764,18321.0
2015-12-23 13:30:00,76.91,76.91,76.79,76.88,14268.0,73.7736,73.7736,73.6585,73.7448,14268.0
2015-12-23 14:00:00,76.88,77.17,76.82,77.09,127815.0,73.7448,74.023,73.6873,73.9463,127815.0
2015-12-23 14:30:00,77.09,77.1,76.93,76.97,53819.0,73.9463,73.9559,73.7928,73.8312,53819.0
2015-12-23 15:00:00,76.99,77.02,76.91,76.95,36702.0,73.8504,73.8791,73.7736,73.812,36702.0
2015-12-23 15:30:00,76.95,77.05,76.85,77.0,128189.0,73.812,73.9079,73.7161,73.8599,128189.0
2015-12-24 09:30:00,76.97,77.07,76.64,76.96,54867.0,73.8312,73.9271,73.5146,73.8216,54867.0
2015-12-24 10:00:00,76.93,77.12,76.76,77.09,490117.0,73.7928,73.9751,73.6297,73.9463,490117.0
2015-12-24 10:30:00,77.06,77.16,76.97,77.07,41679.0,73.9175,74.0134,73.8312,73.9271,41679.0
2015-12-24 11:00:00,77.07,77.07,76.93,77.0,21068.0,73.9271,73.9271,73.7928,73.8599,21068.0
2015-12-24 11:30:00,77.0,77.05,76.95,76.98,27657.0,73.8599,73.9079,73.812,73.8408,27657.0
2015-12-24 12:00:00,76.99,77.22,76.98,77.22,298668.0,73.8504,74.071,73.8408,74.071,298668.0
2015-12-24 12:30:00,77.22,77.25,76.95,76.96,145658.0,74.071,74.0998,73.812,73.8216,145658.0
2015-12-28 09:30:00,76.79,77.13,76.73,77.03,38388.0,73.6585,73.9846,73.601,73.8887,38388.0
2015-12-28 10:00:00,77.06,77.06,76.56,76.66,22749.0,73.9175,73.9175,73.4379,73.5338,22749.0
2015-12-28 10:30:00,76.62,76.9,76.61,76.69,29768.0,73.4954,73.764,73.4858,73.5626,29768.0
2015-12-28 11:00:00,76.71,76.86,76.7,76.71,21314.0,73.5818,73.7257,73.5722,73.5818,21314.0
2015-12-28 11:30:00,76.71,76.79,76.63,76.72,19806.0,73.5818,73.6585,73.505,73.5914,19806.0
2015-12-28 12:00:00,76.73,76.79,76.59,76.64,18803.0,73.601,73.6585,73.4667,73.5146,18803.0
2015-12-28 12:30:00,76.67,76.72,76.4,76.4,30889.0,73.5434,73.5914,73.2844,73.2844,30889.0
2015-12-28 13:00:00,76.42,76.63,76.42,76.63,122007.0,73.3036,73.505,73.3036,73.505,122007.0
2015-12-28 13:30:00,76.64,76.8,76.54,76.54,35198.0,73.5146,73.6681,73.4187,73.4187,35198.0
2015-12-28 14:00:00,76.54,76.89,76.53,76.88,27187.0,73.4187,73.7544,73.4091,73.7448,27187.0
2015-12-28 14:30:00,76.87,77.04,76.85,77.01,24415.0,73.7352,73.8983,73.7161,73.8695,24415.0
2015-12-28 15:00:00,77.03,77.06,76.97,77.01,41261.0,73.8887,73.9175,73.8312,73.8695,41261.0
2015-12-28 15:30:00,77.03,77.19,76.94,77.19,98081.0,73.8887,74.0422,73.8024,74.0422,98081.0
2015-12-29 09:30:00,77.72,77.97,77.39,77.61,61306.0,74.5506,74.7904,74.234,74.4451,61306.0
2015-12-29 10:00:00,77.61,77.68,77.38,77.68,47745.0,74.4451,74.5122,74.2244,74.5122,47745.0
2015-12-29 10:30:00,77.68,77.82,77.63,77.69,23719.0,74.5122,74.6465,74.4643,74.5218,23719.0
2015-12-29 11:00:00,77.72,77.84,77.63,77.75,29800.0,74.5506,74.6657,74.4643,74.5794,29800.0
2015-12-29 11:30:00,77.75,77.82,77.57,77.7,38016.0,74.5794,74.6465,74.4067,74.5314,38016.0
2015-12-29 12:00:00,77.71,77.91,77.51,77.53,39692.0,74.541,74.7328,74.3491,74.3683,39692.0
2015-12-29 12:30:00,77.53,77.6,77.44,77.52,30120.0,74.3683,74.4355,74.282,74.3587,30120.0
2015-12-29 13:00:00,77.52,77.7,77.52,77.58,17987.0,74.3587,74.5314,74.3587,74.4163,17987.0
2015-12-29 13:30:00,77.58,77.62,77.48,77.61,31276.0,74.4163,74.4547,74.3204,74.4451,31276.0
2015-12-29 14:00:00,77.63,77.66,77.49,77.56,20113.0,74.4643,74.493,74.33,74.3971,20113.0
2015-12-29 14:30:00,77.55,77.61,77.45,77.58,47932.0,74.3875,74.4451,74.2916,74.4163,47932.0
2015-12-29 15:00:00,77.6,77.86,77.58,77.76,33715.0,74.4355,74.6849,74.4163,74.589,33715.0
2015-12-29 15:30:00,77.77,77.84,77.65,77.73,122214.0,74.5985,74.6657,74.4834,74.5602,122214.0
2015-12-30 09:30:00,77.87,77.87,77.58,77.78,22140.0,74.6945,74.6945,74.4163,74.6081,22140.0
2015-12-30 10:00:00,77.8,77.97,77.72,77.93,34006.0,74.6273,74.7904,74.5506,74.752,34006.0
2015-12-30 10:30:00,77.94,78.26,77.94,78.04,14999.0,74.7616,75.0686,74.7616,74.8575,14999.0
2015-12-30 11:00:00,78.09,78.15,77.99,78.03,16963.0,74.9055,74.963,74.8096,74.8479,16963.0
2015-12-30 11:30:00,78.04,78.1,77.87,78.07,11575.0,74.8575,74.9151,74.6945,74.8863,11575.0
2015-12-30 12:00:00,78.06,78.09,77.98,78.01,8887.0,74.8767,74.9055,74.8,74.8288,8887.0
2015-12-30 12:30:00,77.99,77.99,77.6,77.67,27325.0,74.8096,74.8096,74.4355,74.5026,27325.0
2015-12-30 13:00:00,77.67,77.72,77.48,77.57,13811.0,74.5026,74.5506,74.3204,74.4067,13811.0
2015-12-30 13:30:00,77.6,77.71,77.57,77.69,10700.0,74.4355,74.541,74.4067,74.5218,10700.0
2015-12-30 14:00:00,77.72,77.75,77.58,77.62,16695.0,74.5506,74.5794,74.4163,74.4547,16695.0
2015-12-30 14:30:00,77.66,77.69,77.55,77.58,17404.0,74.493,74.5218,74.3875,74.4163,17404.0
2015-12-30 15:00:00,77.58,77.68,77.52,77.64,31212.0,74.4163,74.5122,74.3587,74.4738,31212.0
2015-12-30 15:30:00,77.64,77.64,77.35,77.5,119340.0,74.4738,74.4738,74.1957,74.3396,119340.0
2015-12-31 09:30:00,77.18,77.35,76.86,76.86,42335.0,74.0326,74.1957,73.7257,73.7257,42335.0
2015-12-31 10:00:00,76.9,77.22,76.89,77.02,26082.0,73.764,74.071,73.7544,73.8791,26082.0
2015-12-31 10:30:00,77.07,77.07,76.77,76.98,67616.0,73.9271,73.9271,73.6393,73.8408,67616.0
2015-12-31 11:00:00,76.96,77.28,76.95,77.19,20921.0,73.8216,74.1285,73.812,74.0422,20921.0
2015-12-31 11:30:00,77.18,77.52,77.1,77.52,17842.0,74.0326,74.3587,73.9559,74.3587,17842.0
2015-12-31 12:00:00,77.56,77.7,77.53,77.6,23950.0,74.3971,74.5314,74.3683,74.4355,23950.0
2015-12-31 12:30:00,77.6,77.73,77.56,77.57,12472.0,74.4355,74.5602,74.3971,74.4067,12472.0
2015-12-31 13:00:00,77.57,77.68,77.44,77.53,17152.0,74.4067,74.5122,74.282,74.3683,17152.0
2015-12-31 13:30:00,77.53,77.58,77.49,77.5,12190.0,74.3683,74.4163,74.33,74.3396,12190.0
2015-12-31 14:00:00,77.54,77.56,77.22,77.3,22174.0,74.3779,74.3971,74.071,74.1477,22174.0
2015-12-31 14:30:00,77.27,77.27,77.05,77.18,22675.0,74.1189,74.1189,73.9079,74.0326,22675.0
2015-12-31 15:00:00,77.17,77.2,76.9,76.97,42065.0,74.023,74.0518,73.764,73.8312,42065.0
2015-12-31 15:30:00,77.0,77.14,76.85,76.85,104354.0,73.8599,73.9942,73.7161,73.7161,104354.0
2016-01-04 09:30:00,75.36,75.36,74.75,74.92,70440.0,72.2868,72.2868,71.7017,71.8648,70440.0
2016-01-04 10:00:00,74.89,75.12,74.58,75.06,93711.0,71.836,72.0566,71.5386,71.9991,93711.0
2016-01-04 10:30:00,75.04,75.13,74.73,74.73,93151.0,71.9799,72.0662,71.6825,71.6825,93151.0
2016-01-04 11:00:00,74.73,74.8,74.41,74.7,78566.0,71.6825,71.7497,71.3756,71.6537,78566.0
2016-01-04 11:30:00,74.68,75.03,74.6,74.93,47754.0,71.6346,71.9703,71.5578,71.8744,47754.0
2016-01-04 12:00:00,74.9,74.9,74.63,74.83,32567.0,71.8456,71.8456,71.5866,71.7784,32567.0
2016-01-04 12:30:00,74.83,75.0,74.75,74.89,30572.0,71.7784,71.9415,71.7017,71.836,30572.0
2016-01-04 13:00:00,74.89,75.06,74.86,74.95,37686.0,71.836,71.9991,71.8072,71.8935,37686.0
2016-01-04 13:30:00,74.96,75.02,74.74,74.81,41962.0,71.9031,71.9607,71.6921,71.7593,41962.0
2016-01-04 14:00:00,74.81,74.88,74.67,74.83,93708.0,71.7593,71.8264,71.625,71.7784,93708.0
2016-01-04 14:30:00,74.86,74.87,74.63,74.84,80642.0,71.8072,71.8168,71.5866,71.788,80642.0
2016-01-04 15:00:00,74.81,74.86,74.61,74.68,69943.0,71.7593,71.8072,71.5674,71.6346,69943.0
2016-01-04 15:30:00,74.72,75.3,74.71,75.3,287995.0,71.6729,72.2293,71.6633,72.2293,287995.0
2016-01-05 09:30:00,75.21,75.58,75.02,75.22,64049.0,72.1429,72.4979,71.9607,72.1525,64049.0
2016-01-05 10:00:00,75.21,75.21,75.02,75.12,50318.0,72.1429,72.1429,71.9607,72.0566,50318.0
2016-01-05 10:30:00,75.11,75.47,75.07,75.38,67661.0,72.047,72.3923,72.0087,72.306,67661.0
2016-01-05 11:00:00,75.42,75.43,75.05,75.11,118523.0,72.3444,72.354,71.9895,72.047,118523.0
2016-01-05 11:30:00,75.12,75.3,75.12,75.24,16597.0,72.0566,72.2293,72.0566,72.1717,16597.0
2016-01-05 12:00:00,75.23,75.25,74.96,75.05,58428.0,72.1621,72.1813,71.9031,71.9895,58428.0
2016-01-05 12:30:00,75.05,75.07,74.93,75.0,32660.0,71.9895,72.0087,71.8744,71.9415,32660.0
2016-01-05 13:00:00,74.99,75.03,74.73,74.99,47313.0,71.9319,71.9703,71.6825,71.9319,47313.0
2016-01-05 13:30:00,74.99,75.24,74.91,75.16,30587.0,71.9319,72.1717,71.8552,72.095,30587.0
2016-01-05 14:00:00,75.17,75.17,74.91,75.01,77267.0,72.1046,72.1046,71.8552,71.9511,77267.0
2016-01-05 14:30:00,75.0,75.02,74.8,74.81,43116.0,71.9415,71.9607,71.7497,71.7593,43116.0
2016-01-05 15:00:00,74.82,75.0,74.74,74.93,67259.0,71.7688,71.9415,71.6921,71.8744,67259.0
2016-01-05 15:30:00,74.93,75.09,74.86,75.01,162938.0,71.8744,72.0278,71.8072,71.9511,162938.0
2016-01-06 09:30:00,74.01,74.33,73.75,73.81,83105.0,70.9919,71.2988,70.7425,70.8,83105.0
2016-01-06 10:00:00,73.86,74.67,73.8,74.67,94056.0,70.848,71.625,70.7904,71.625,94056.0
2016-01-06 10:30:00,74.67,74.72,74.5,74.65,37195.0,71.625,71.6729,71.4619,71.6058,37195.0
2016-01-06 11:00:00,74.65,74.77,74.53,74.7,18657.0,71.6058,71.7209,71.4907,71.6537,18657.0
2016-01-06 11:30:00,74.76,74.93,74.73,74.83,21808.0,71.7113,71.8744,71.6825,71.7784,21808.0
2016-01-06 12:00:00,74.82,75.05,74.78,75.04,36921.0,71.7688,71.9895,71.7305,71.9799,36921.0
2016-01-06 12:30:00,75.05,75.2,74.95,75.03,33923.0,71.9895,72.1333,71.8935,71.9703,33923.0
2016-01-06 13:00:00,75.02,75.13,74.96,75.1,55758.0,71.9607,72.0662,71.9031,72.0374,55758.0
2016-01-06 13:30:00,75.1,75.2,75.03,75.05,58706.0,72.0374,72.1333,71.9703,71.9895,58706.0
2016-01-06 14:00:00,75.06,75.06,74.55,74.6,79583.0,71.9991,71.9991,71.5099,71.5578,79583.0
2016-01-06 14:30:00,74.59,74.73,74.22,74.23,48547.0,71.5482,71.6825,71.1933,71.2029,48547.0
2016-01-06 15:00:00,74.23,74.42,74.14,74.41,48866.0,71.2029,71.3852,71.1166,71.3756,48866.0
2016-01-06 15:30:00,74.39,74.65,74.34,74.64,143660.0,71.3564,71.6058,71.3084,71.5962,143660.0
2016-01-07 09:30:00,73.3,73.69,72.86,73.65,72152.0,70.3108,70.6849,69.8888,70.6466,72152.0
2016-01-07 10:00:00,73.65,73.73,73.31,73.42,60203.0,70.6466,70.7233,70.3204,70.4259,60203.0
2016-01-07 10:30:00,73.4,73.81,73.21,73.6,63481.0,70.4068,70.8,70.2245,70.5986,63481.0
2016-01-07 11:00:00,73.6,73.69,73.37,73.66,73289.0,70.5986,70.6849,70.378,70.6562,73289.0
2016-01-07 11:30:00,73.65,73.74,73.44,73.53,68513.0,70.6466,70.7329,70.4451,70.5315,68513.0
2016-01-07 12:00:00,73.5,73.65,73.39,73.45,22071.0,70.5027,70.6466,70.3972,70.4547,22071.0
2016-01-07 12:30:00,73.45,73.46,73.17,73.21,29962.0,70.4547,70.4643,70.1861,70.2245,29962.0
2016-01-07 13:00:00,73.22,73.26,72.66,72.77,33775.0,70.2341,70.2725,69.6969,69.8024,33775.0
2016-01-07 13:30:00,72.76,72.77,72.48,72.64,44363.0,69.7929,69.8024,69.5243,69.6777,44363.0
2016-01-07 14:00:00,72.68,72.7,72.5,72.53,48361.0,69.7161,69.7353,69.5435,69.5722,48361.0
2016-01-07 14:30:00,72.51,73.08,72.51,72.9,65447.0,69.553,70.0998,69.553,69.9271,65447.0
2016-01-07 15:00:00,72.88,72.99,72.67,72.67,76805.0,69.908,70.0135,69.7065,69.7065,76805.0
2016-01-07 15:30:00,72.67,73.33,72.67,73.03,298111.0,69.7065,70.3396,69.7065,70.0518,298111.0
2016-01-08 09:30:00,73.39,73.44,72.78,73.38,77728.0,70.3972,70.4451,69.812,70.3876,77728.0
2016-01-08 10:00:00,73.38,73.46,73.04,73.25,50818.0,70.3876,70.4643,70.0614,70.2629,50818.0
2016-01-08 10:30:00,73.21,73.41,73.07,73.29,25110.0,70.2245,70.4163,70.0902,70.3012,25110.0
2016-01-08 11:00:00,73.29,73.4,73.11,73.15,45022.0,70.3012,70.4068,70.1286,70.1669,45022.0
2016-01-08 11:30:00,73.15,73.54,73.13,73.54,55110.0,70.1669,70.541,70.1478,70.541,55110.0
2016-01-08 12:00:00,73.54,73.8,73.52,73.77,30841.0,70.541,70.7904,70.5219,70.7617,30841.0
2016-01-08 12:30:00,73.77,73.85,73.7,73.78,45924.0,70.7617,70.8384,70.6945,70.7713,45924.0
2016-01-08 13:00:00,73.79,73.89,73.68,73.77,75861.0,70.7808,70.8768,70.6753,70.7617,75861.0
2016-01-08 13:30:00,73.77,73.87,73.71,73.77,63824.0,70.7617,70.8576,70.7041,70.7617,63824.0
2016-01-08 14:00:00,73.8,73.91,73.7,73.74,90104.0,70.7904,70.896,70.6945,70.7329,90104.0
2016-01-08 14:30:00,73.72,73.96,73.7,73.79,87550.0,70.7137,70.9439,70.6945,70.7808,87550.0
2016-01-08 15:00:00,73.79,73.87,73.59,73.6,91126.0,70.7808,70.8576,70.589,70.5986,91126.0
2016-01-08 15:30:00,73.61,73.67,73.22,73.36,239004.0,70.6082,70.6657,70.2341,70.3684,239004.0
2016-01-11 09:30:00,73.7,74.22,73.6,73.88,46733.0,70.6945,71.1933,70.5986,70.8672,46733.0
2016-01-11 10:00:00,73.9,74.12,73.82,74.05,36599.0,70.8864,71.0974,70.8096,71.0302,36599.0
2016-01-11 10:30:00,74.02,74.1,73.78,73.85,129799.0,71.0015,71.0782,70.7713,70.8384,129799.0
2016-01-11 11:00:00,73.83,73.94,73.68,73.91,46829.0,70.8192,70.9247,70.6753,70.896,46829.0
2016-01-11 11:30:00,73.87,74.2,73.8,74.05,29026.0,70.8576,71.1741,70.7904,71.0302,29026.0
2016-01-11 12:00:00,74.04,74.08,73.87,73.97,62016.0,71.0207,71.059,70.8576,70.9535,62016.0
2016-01-11 12:30:00,73.96,74.1,73.91,73.99,32135.0,70.9439,71.0782,70.896,70.9727,32135.0
2016-01-11 13:00:00,73.99,74.05,73.79,73.82,54079.0,70.9727,71.0302,70.7808,70.8096,54079.0
2016-01-11 13:30:00,73.8,73.9,73.68,73.76,117471.0,70.7904,70.8864,70.6753,70.7521,117471.0
2016-01-11 14:00:00,73.78,73.92,73.61,73.87,137903.0,70.7713,70.9055,70.6082,70.8576,137903.0
2016-01-11 14:30:00,73.89,73.89,73.64,73.71,68668.0,70.8768,70.8768,70.637,70.7041,68668.0
2016-01-11 15:00:00,73.74,74.13,73.54,74.06,70407.0,70.7329,71.107,70.541,71.0398,70407.0
2016-01-11 15:30:00,74.08,74.35,74.03,74.04,92309.0,71.059,71.318,71.0111,71.0207,92309.0
2016-01-12 09:30:00,74.3,74.88,73.9,74.78,81165.0,71.2701,71.8264,70.8864,71.7305,81165.0
2016-01-12 10:00:00,74.74,74.8,74.42,74.48,23675.0,71.6921,71.7497,71.3852,71.4427,23675.0
2016-01-12 10:30:00,74.6,74.69,74.36,74.54,20907.0,71.5578,71.6441,71.3276,71.5003,20907.0
2016-01-12 11:00:00,74.52,74.57,74.41,74.44,53575.0,71.4811,71.529,71.3756,71.4043,53575.0
2016-01-12 11:30:00,74.45,74.46,74.17,74.29,55630.0,71.4139,71.4235,71.1454,71.2605,55630.0
2016-01-12 12:00:00,74.28,74.36,74.01,74.07,52324.0,71.2509,71.3276,70.9919,71.0494,52324.0
2016-01-12 12:30:00,74.06,74.13,73.91,74.03,39905.0,71.0398,71.107,70.896,71.0111,39905.0
2016-01-12 13:00:00,74.05,74.16,73.93,74.0,30288.0,71.0302,71.1358,70.9151,70.9823,30288.0
2016-01-12 13:30:00,73.99,74.2,73.97,74.0,33266.0,70.9727,71.1741,70.9535,70.9823,33266.0
2016-01-12 14:00:00,74.0,74.0,73.71,73.95,49140.0,70.9823,70.9823,70.7041,70.9343,49140.0
2016-01-12 14:30:00,73.96,74.16,73.93,74.11,38539.0,70.9439,71.1358,70.9151,71.0878,38539.0
2016-01-12 15:00:00,74.1,74.36,73.9,74.28,60094.0,71.0782,71.3276,70.8864,71.2509,60094.0
2016-01-12 15:30:00,74.27,74.7,74.23,74.52,142958.0,71.2413,71.6537,71.2029,71.4811,142958.0
2016-01-13 09:30:00,74.52,74.69,74.0,74.13,60593.0,71.4811,71.6441,70.9823,71.107,60593.0
2016-01-13 10:00:00,74.15,74.25,74.0,74.11,51534.0,71.1262,71.2221,70.9823,71.0878,51534.0
2016-01-13 10:30:00,74.09,74.23,73.94,74.22,138981.0,71.0686,71.2029,70.9247,71.1933,138981.0
2016-01-13 11:00:00,74.23,74.33,74.03,74.06,52516.0,71.2029,71.2988,71.0111,71.0398,52516.0
2016-01-13 11:30:00,74.05,74.13,73.51,73.57,55320.0,71.0302,71.107,70.5123,70.5698,55320.0
2016-01-13 12:00:00,73.56,73.72,73.44,73.66,59941.0,70.5602,70.7137,70.4451,70.6562,59941.0
2016-01-13 12:30:00,73.67,73.68,73.22,73.43,82223.0,70.6657,70.6753,70.2341,70.4355,82223.0
2016-01-13 13:00:00,73.42,73.49,73.19,73.2,117876.0,70.4259,70.4931,70.2053,70.2149,117876.0
2016-01-13 13:30:00,73.2,73.24,72.77,72.82,109584.0,70.2149,70.2533,69.8024,69.8504,109584.0
2016-01-13 14:00:00,72.84,72.99,72.73,72.9,91310.0,69.8696,70.0135,69.7641,69.9271,91310.0
2016-01-13 14:30:00,72.88,72.9,72.29,72.48,124631.0,69.908,69.9271,69.342,69.5243,124631.0
2016-01-13 15:00:00,72.47,72.52,72.1,72.36,163298.0,69.5147,69.5626,69.1598,69.4092,163298.0
2016-01-13 15:30:00,72.34,72.44,71.87,71.89,391280.0,69.39,69.4859,68.9391,68.9583,391280.0
2016-01-14 09:30:00,72.02,72.23,71.58,71.7,100596.0,69.083,69.2845,68.661,68.7761,100596.0
2016-01-14 10:00:00,71.69,72.04,71.51,71.98,96725.0,68.7665,69.1022,68.5938,69.0447,96725.0
2016-01-14 10:30:00,71.94,72.44,71.87,72.23,52074.0,69.0063,69.4859,68.9391,69.2845,52074.0
2016-01-14 11:00:00,72.24,72.33,71.73,71.89,69019.0,69.2941,69.3804,68.8049,68.9583,69019.0
2016-01-14 11:30:00,71.92,71.96,71.57,71.73,43653.0,68.9871,69.0255,68.6514,68.8049,43653.0
2016-01-14 12:00:00,71.73,71.9,71.62,71.73,38961.0,68.8049,68.9679,68.6993,68.8049,38961.0
2016-01-14 12:30:00,71.75,71.97,71.7,71.87,41400.0,68.824,69.0351,68.7761,68.9391,41400.0
2016-01-14 13:00:00,71.82,72.04,71.81,72.0,34199.0,68.8912,69.1022,68.8816,69.0638,34199.0
2016-01-14 13:30:00,72.03,72.06,71.77,71.9,37020.0,69.0926,69.1214,68.8432,68.9679,37020.0
2016-01-14 14:00:00,71.89,71.94,71.7,71.83,38794.0,68.9583,69.0063,68.7761,68.9008,38794.0
2016-01-14 14:30:00,71.83,72.54,71.81,72.53,108636.0,68.9008,69.5818,68.8816,69.5722,108636.0
2016-01-14 15:00:00,72.53,73.0,72.52,72.88,110438.0,69.5722,70.0231,69.5626,69.908,110438.0
2016-01-14 15:30:00,72.88,72.9,72.28,72.35,179328.0,69.908,69.9271,69.3324,69.3996,179328.0
2016-01-15 09:30:00,70.53,71.06,70.22,70.67,153544.0,67.6538,68.1622,67.3564,67.7881,153544.0
2016-01-15 10:00:00,70.67,71.06,70.53,70.97,86993.0,67.7881,68.1622,67.6538,68.0758,86993.0
2016-01-15 10:30:00,70.97,71.16,70.59,70.61,92531.0,68.0758,68.2581,67.7113,67.7305,92531.0
2016-01-15 11:00:00,70.61,71.03,70.52,70.97,125138.0,67.7305,68.1334,67.6442,68.0758,125138.0
2016-01-15 11:30:00,71.01,71.29,70.97,71.25,70544.0,68.1142,68.3828,68.0758,68.3444,70544.0
2016-01-15 12:00:00,71.22,71.32,70.72,70.78,83788.0,68.3157,68.4116,67.836,67.8936,83788.0
2016-01-15 12:30:00,70.77,70.94,70.45,70.93,63200.0,67.884,68.0471,67.5771,68.0375,63200.0
2016-01-15 13:00:00,70.91,71.43,70.85,71.14,72871.0,68.0183,68.5171,67.9607,68.2389,72871.0
2016-01-15 13:30:00,71.07,71.24,70.92,71.15,50711.0,68.1718,68.3348,68.0279,68.2485,50711.0
2016-01-15 14:00:00,71.14,71.67,71.13,71.51,84414.0,68.2389,68.7473,68.2293,68.5938,84414.0
2016-01-15 14:30:00,71.5,72.2,71.39,72.19,83976.0,68.5842,69.2557,68.4787,69.2461,83976.0
2016-01-15 15:00:00,72.22,72.3,71.65,71.9,95649.0,69.2749,69.3516,68.7281,68.9679,95649.0
2016-01-15 15:30:00,71.9,72.08,71.63,72.06,255052.0,68.9679,69.1406,68.7089,69.1214,255052.0
2016-01-19 09:30:00,72.71,73.68,72.33,72.61,59876.0,69.7449,70.6753,69.3804,69.649,59876.0
2016-01-19 10:00:00,72.63,72.76,72.44,72.75,52009.0,69.6682,69.7929,69.4859,69.7833,52009.0
2016-01-19 10:30:00,72.81,72.83,72.13,72.13,42952.0,69.8408,69.86,69.1885,69.1885,42952.0
2016-01-19 11:00:00,72.15,72.24,71.87,72.0,58463.0,69.2077,69.2941,68.9391,69.0638,58463.0
2016-01-19 11:30:00,72.07,72.26,71.88,71.89,41544.0,69.131,69.3132,68.9487,68.9583,41544.0
2016-01-19 12:00:00,71.89,71.92,71.49,71.71,38232.0,68.9583,68.9871,68.5746,68.7857,38232.0
2016-01-19 12:30:00,71.7,71.71,71.26,71.36,62713.0,68.7761,68.7857,68.354,68.4499,62713.0
2016-01-19 13:00:00,71.36,71.61,71.27,71.34,53774.0,68.4499,68.6897,68.3636,68.4308,53774.0
2016-01-19 13:30:00,71.34,71.4,71.19,71.21,40444.0,68.4308,68.4883,68.2869,68.3061,40444.0
2016-01-19 14:00:00,71.22,71.27,70.68,71.0,68799.0,68.3157,68.3636,67.7977,68.1046,68799.0
2016-01-19 14:30:00,70.97,70.99,70.53,70.7,71259.0,68.0758,68.095,67.6538,67.8169,71259.0
2016-01-19 15:00:00,70.68,71.44,70.65,71.42,139396.0,67.7977,68.5267,67.7689,68.5075,139396.0
2016-01-19 15:30:00,71.44,71.79,71.33,71.52,339560.0,68.5267,68.8624,68.4212,68.6034,339560.0
2016-01-20 09:30:00,70.76,71.33,70.15,70.18,79057.0,67.8744,68.4212,67.2893,67.3181,79057.0
2016-01-20 10:00:00,70.19,70.33,70.01,70.11,79911.0,67.3277,67.4619,67.155,67.2509,79911.0
2016-01-20 10:30:00,70.1,70.12,69.53,69.57,54237.0,67.2413,67.2605,66.6946,66.7329,54237.0
2016-01-20 11:00:00,69.56,69.93,69.51,69.91,130491.0,66.7233,67.0783,66.6754,67.0591,130491.0
2016-01-20 11:30:00,69.9,70.1,69.76,69.83,103020.0,67.0495,67.2413,66.9152,66.9823,103020.0
2016-01-20 12:00:00,69.81,69.9,69.23,69.29,92619.0,66.9632,67.0495,66.4068,66.4644,92619.0
2016-01-20 12:30:00,69.33,69.65,69.1,69.61,79863.0,66.5027,66.8097,66.2821,66.7713,79863.0
2016-01-20 13:00:00,69.64,69.89,69.24,69.49,62817.0,66.8001,67.0399,66.4164,66.6562,62817.0
2016-01-20 13:30:00,69.52,70.4,69.52,70.3,48970.0,66.685,67.5291,66.685,67.4332,48970.0
2016-01-20 14:00:00,70.3,70.75,70.25,70.42,79899.0,67.4332,67.8648,67.3852,67.5483,79899.0
2016-01-20 14:30:00,70.43,70.82,70.32,70.68,65365.0,67.5579,67.932,67.4524,67.7977,65365.0
2016-01-20 15:00:00,70.63,71.67,70.56,71.58,99665.0,67.7497,68.7473,67.6826,68.661,99665.0
2016-01-20 15:30:00,71.6,71.61,70.76,70.96,254266.0,68.6802,68.6897,67.8744,68.0663,254266.0
2016-01-21 09:30:00,71.32,71.7,70.73,70.77,102206.0,68.4116,68.7761,67.8456,67.884,102206.0
2016-01-21 10:00:00,70.77,71.49,70.77,71.25,41545.0,67.884,68.5746,67.884,68.3444,41545.0
2016-01-21 10:30:00,71.27,71.51,71.13,71.14,34065.0,68.3636,68.5938,68.2293,68.2389,34065.0
2016-01-21 11:00:00,71.14,71.39,70.94,71.04,38645.0,68.2389,68.4787,68.0471,68.143,38645.0
2016-01-21 11:30:00,71.06,71.51,71.01,71.46,78382.0,68.1622,68.5938,68.1142,68.5459,78382.0
2016-01-21 12:00:00,71.53,71.63,70.6,71.11,175256.0,68.613,68.7089,67.7209,68.2101,175256.0
2016-01-21 12:30:00,71.13,71.13,70.68,70.76,39596.0,68.2293,68.2293,67.7977,67.8744,39596.0
2016-01-21 13:00:00,70.79,70.9,70.32,70.34,51928.0,67.9032,68.0087,67.4524,67.4715,51928.0
2016-01-21 13:30:00,70.36,70.55,70.19,70.4,124834.0,67.4907,67.673,67.3277,67.5291,124834.0
2016-01-21 14:00:00,70.42,70.46,69.99,70.29,80797.0,67.5483,67.5866,67.1358,67.4236,80797.0
2016-01-21 14:30:00,70.31,70.61,70.26,70.51,49644.0,67.4428,67.7305,67.3948,67.6346,49644.0
2016-01-21 15:00:00,70.51,70.51,70.12,70.38,72024.0,67.6346,67.6346,67.2605,67.5099,72024.0
2016-01-21 15:30:00,70.38,70.78,70.37,70.44,247838.0,67.5099,67.8936,67.5003,67.5675,247838.0
2016-01-22 09:30:00,71.56,71.74,70.86,71.65,103497.0,68.6418,68.8144,67.9703,68.7281,103497.0
2016-01-22 10:00:00,71.77,71.94,71.46,71.46,65441.0,68.8432,69.0063,68.5459,68.5459,65441.0
2016-01-22 10:30:00,71.52,71.67,71.23,71.24,45911.0,68.6034,68.7473,68.3252,68.3348,45911.0
2016-01-22 11:00:00,71.31,71.52,71.22,71.34,42929.0,68.402,68.6034,68.3157,68.4308,42929.0
2016-01-22 11:30:00,71.34,71.34,71.12,71.17,29684.0,68.4308,68.4308,68.2197,68.2677,29684.0
2016-01-22 12:00:00,71.18,71.42,71.07,71.2,68920.0,68.2773,68.5075,68.1718,68.2965,68920.0
2016-01-22 12:30:00,71.2,71.2,70.93,71.07,55811.0,68.2965,68.2965,68.0375,68.1718,55811.0
2016-01-22 13:00:00,71.07,71.18,70.9,71.14,47940.0,68.1718,68.2773,68.0087,68.2389,47940.0
2016-01-22 13:30:00,71.17,71.36,71.13,71.23,55116.0,68.2677,68.4499,68.2293,68.3252,55116.0
2016-01-22 14:00:00,71.22,71.29,71.08,71.11,35290.0,68.3157,68.3828,68.1814,68.2101,35290.0
2016-01-22 14:30:00,71.12,71.14,70.87,70.98,48710.0,68.2197,68.2389,67.9799,68.0854,48710.0
2016-01-22 15:00:00,70.98,71.05,70.75,70.97,70743.0,68.0854,68.1526,67.8648,68.0758,70743.0
2016-01-22 15:30:00,70.96,71.25,70.85,71.14,231402.0,68.0663,68.3444,67.9607,68.2389,231402.0
2016-01-25 09:30:00,70.78,70.78,69.5,70.57,80018.0,67.8936,67.8936,66.6658,67.6922,80018.0
2016-01-25 10:00:00,70.61,70.77,70.52,70.68,77012.0,67.7305,67.884,67.6442,67.7977,77012.0
2016-01-25 10:30:00,70.72,70.72,70.39,70.48,46514.0,67.836,67.836,67.5195,67.6058,46514.0
2016-01-25 11:00:00,70.47,70.68,70.38,70.64,44787.0,67.5962,67.7977,67.5099,67.7593,44787.0
2016-01-25 11:30:00,70.64,70.99,70.62,70.93,27339.0,67.7593,68.095,67.7401,68.0375,27339.0
2016-01-25 12:00:00,70.91,71.02,70.88,70.99,21382.0,68.0183,68.1238,67.9895,68.095,21382.0
2016-01-25 12:30:00,70.98,71.12,70.93,71.06,23838.0,68.0854,68.2197,68.0375,68.1622,23838.0
2016-01-25 13:00:00,71.07,71.35,71.07,71.3,36950.0,68.1718,68.4404,68.1718,68.3924,36950.0
2016-01-25 13:30:00,71.31,71.34,70.73,70.73,53488.0,68.402,68.4308,67.8456,67.8456,53488.0
2016-01-25 14:00:00,70.72,70.72,70.56,70.57,92408.0,67.836,67.836,67.6826,67.6922,92408.0
2016-01-25 14:30:00,70.56,70.61,70.29,70.3,87299.0,67.6826,67.7305,67.4236,67.4332,87299.0
2016-01-25 15:00:00,70.33,70.43,70.07,70.1,185101.0,67.4619,67.5579,67.2126,67.2413,185101.0
2016-01-25 15:30:00,70.09,70.14,69.89,69.95,267087.0,67.2317,67.2797,67.0399,67.0974,267087.0
2016-01-26 09:30:00,70.19,70.97,69.97,70.9,56344.0,67.3277,68.0758,67.1166,68.0087,56344.0
2016-01-26 10:00:00,70.9,71.24,70.88,70.95,42889.0,68.0087,68.3348,67.9895,68.0567,42889.0
2016-01-26 10:30:00,70.98,71.17,70.87,70.95,39484.0,68.0854,68.2677,67.9799,68.0567,39484.0
2016-01-26 11:00:00,70.99,71.14,70.86,70.92,44365.0,68.095,68.2389,67.9703,68.0279,44365.0
2016-01-26 11:30:00,70.9,71.04,70.73,70.92,32910.0,68.0087,68.143,67.8456,68.0279,32910.0
2016-01-26 12:00:00,70.93,71.24,70.86,71.11,42430.0,68.0375,68.3348,67.9703,68.2101,42430.0
2016-01-26 12:30:00,71.11,71.21,70.93,71.02,37980.0,68.2101,68.3061,68.0375,68.1238,37980.0
2016-01-26 13:00:00,71.05,71.16,70.99,71.08,33910.0,68.1526,68.2581,68.095,68.1814,33910.0
2016-01-26 13:30:00,71.1,71.18,70.98,70.98,33485.0,68.2005,68.2773,68.0854,68.0854,33485.0
2016-01-26 14:00:00,70.98,71.22,70.95,71.09,34190.0,68.0854,68.3157,68.0567,68.191,34190.0
2016-01-26 14:30:00,71.07,71.16,71.03,71.09,46409.0,68.1718,68.2581,68.1334,68.191,46409.0
2016-01-26 15:00:00,71.06,71.11,70.88,71.03,39517.0,68.1622,68.2101,67.9895,68.1334,39517.0
2016-01-26 15:30:00,70.96,71.31,70.95,71.2,123650.0,68.0663,68.402,68.0567,68.2965,123650.0
2016-01-27 09:30:00,71.24,71.46,71.07,71.21,38315.0,68.3348,68.5459,68.1718,68.3061,38315.0
2016-01-27 10:00:00,71.17,71.21,70.94,71.21,22602.0,68.2677,68.3061,68.0471,68.3061,22602.0
2016-01-27 10:30:00,71.25,71.38,71.0,71.13,50204.0,68.3444,68.4691,68.1046,68.2293,50204.0
2016-01-27 11:00:00,71.13,71.39,71.07,71.39,33108.0,68.2293,68.4787,68.1718,68.4787,33108.0
2016-01-27 11:30:00,71.41,71.91,71.41,71.91,38024.0,68.4979,68.9775,68.4979,68.9775,38024.0
2016-01-27 12:00:00,71.87,72.17,71.87,72.1,95934.0,68.9391,69.2269,68.9391,69.1598,95934.0
2016-01-27 12:30:00,72.11,72.14,72.02,72.02,34723.0,69.1694,69.1981,69.083,69.083,34723.0
2016-01-27 13:00:00,72.02,72.14,71.96,71.99,31127.0,69.083,69.1981,69.0255,69.0543,31127.0
2016-01-27 13:30:00,72.0,72.15,71.92,71.92,26516.0,69.0638,69.2077,68.9871,68.9871,26516.0
2016-01-27 14:00:00,71.94,72.25,71.55,71.66,50220.0,69.0063,69.3037,68.6322,68.7377,50220.0
2016-01-27 14:30:00,71.66,71.77,71.12,71.17,31044.0,68.7377,68.8432,68.2197,68.2677,31044.0
2016-01-27 15:00:00,71.14,71.14,70.59,70.83,33160.0,68.2389,68.2389,67.7113,67.9416,33160.0
2016-01-27 15:30:00,70.84,70.95,70.71,70.84,98360.0,67.9511,68.0567,67.8265,67.9511,98360.0
2016-01-28 09:30:00,71.15,71.97,70.94,71.86,66185.0,68.2485,69.0351,68.0471,68.9296,66185.0
2016-01-28 10:00:00,71.87,71.87,71.07,71.09,32280.0,68.9391,68.9391,68.1718,68.191,32280.0
2016-01-28 10:30:00,71.16,71.24,70.95,71.18,37372.0,68.2581,68.3348,68.0567,68.2773,37372.0
2016-01-28 11:00:00,71.2,71.51,71.07,71.07,42515.0,68.2965,68.5938,68.1718,68.1718,42515.0
2016-01-28 11:30:00,71.06,71.12,70.69,71.06,76261.0,68.1622,68.2197,67.8073,68.1622,76261.0
2016-01-28 12:00:00,71.06,71.53,71.04,71.49,48410.0,68.1622,68.613,68.143,68.5746,48410.0
2016-01-28 12:30:00,71.47,71.76,71.31,71.39,34531.0,68.5555,68.8336,68.402,68.4787,34531.0
2016-01-28 13:00:00,71.38,71.42,71.01,71.16,59700.0,68.4691,68.5075,68.1142,68.2581,59700.0
2016-01-28 13:30:00,71.15,71.43,71.06,71.06,35751.0,68.2485,68.5171,68.1622,68.1622,35751.0
2016-01-28 14:00:00,71.06,71.54,71.01,71.47,64715.0,68.1622,68.6226,68.1142,68.5555,64715.0
2016-01-28 14:30:00,71.47,71.54,71.29,71.34,66686.0,68.5555,68.6226,68.3828,68.4308,66686.0
2016-01-28 15:00:00,71.35,71.56,71.25,71.4,71690.0,68.4404,68.6418,68.3444,68.4883,71690.0
2016-01-28 15:30:00,71.4,71.45,71.17,71.21,136222.0,68.4883,68.5363,68.2677,68.3061,136222.0
2016-01-29 09:30:00,71.56,72.71,71.28,72.71,84590.0,68.6418,69.7449,68.3732,69.7449,84590.0
2016-01-29 10:00:00,72.64,72.94,72.36,72.59,88528.0,69.6777,69.9655,69.4092,69.6298,88528.0
2016-01-29 10:30:00,72.61,73.09,72.5,72.74,44358.0,69.649,70.1094,69.5435,69.7737,44358.0
2016-01-29 11:00:00,72.81,72.87,72.6,72.81,47913.0,69.8408,69.8984,69.6394,69.8408,47913.0
2016-01-29 11:30:00,72.84,73.36,72.84,73.29,39069.0,69.8696,70.3684,69.8696,70.3012,39069.0
2016-01-29 12:00:00,73.3,73.67,73.29,73.55,33455.0,70.3108,70.6657,70.3012,70.5506,33455.0
2016-01-29 12:30:00,73.53,73.62,73.4,73.4,22766.0,70.5315,70.6178,70.4068,70.4068,22766.0
2016-01-29 13:00:00,73.41,73.52,73.35,73.37,23040.0,70.4163,70.5219,70.3588,70.378,23040.0
2016-01-29 13:30:00,73.39,73.4,73.09,73.11,70007.0,70.3972,70.4068,70.1094,70.1286,70007.0
2016-01-29 14:00:00,73.09,73.17,72.88,73.12,50626.0,70.1094,70.1861,69.908,70.1382,50626.0
2016-01-29 14:30:00,73.15,73.25,72.81,72.86,70035.0,70.1669,70.2629,69.8408,69.8888,70035.0
2016-01-29 15:00:00,72.89,72.92,72.7,72.81,102943.0,69.9176,69.9463,69.7353,69.8408,102943.0
2016-01-29 15:30:00,72.81,73.38,72.73,73.01,392412.0,69.8408,70.3876,69.7641,70.0327,392412.0
2016-02-01 09:30:00,72.33,72.41,71.66,72.09,64219.0,69.3804,69.4571,68.7377,69.1502,64219.0
2016-02-01 10:00:00,72.15,72.16,71.79,71.79,72730.0,69.2077,69.2173,68.8624,68.8624,72730.0
2016-02-01 10:30:00,71.78,72.1,71.71,72.03,54167.0,68.8528,69.1598,68.7857,69.0926,54167.0
2016-02-01 11:00:00,72.06,72.24,71.77,71.92,77176.0,69.1214,69.2941,68.8432,68.9871,77176.0
2016-02-01 11:30:00,71.95,72.3,71.91,72.26,117509.0,69.0159,69.3516,68.9775,69.3132,117509.0
2016-02-01 12:00:00,72.23,72.24,71.79,71.86,69104.0,69.2845,69.2941,68.8624,68.9296,69104.0
2016-02-01 12:30:00,71.88,72.25,71.88,72.19,37631.0,68.9487,69.3037,68.9487,69.2461,37631.0
2016-02-01 13:00:00,72.2,72.34,72.04,72.25,65835.0,69.2557,69.39,69.1022,69.3037,65835.0
2016-02-01 13:30:00,72.26,72.34,72.1,72.34,57235.0,69.3132,69.39,69.1598,69.39,57235.0
2016-02-01 14:00:00,72.33,72.39,72.18,72.38,53362.0,69.3804,69.4379,69.2365,69.4283,53362.0
2016-02-01 14:30:00,72.39,72.44,72.24,72.34,66703.0,69.4379,69.4859,69.2941,69.39,66703.0
2016-02-01 15:00:00,72.34,72.48,72.19,72.41,129487.0,69.39,69.5243,69.2461,69.4571,129487.0
2016-02-01 15:30:00,72.41,72.42,72.06,72.11,203397.0,69.4571,69.4667,69.1214,69.1694,203397.0
2016-02-02 09:30:00,71.15,71.15,70.43,71.09,92109.0,68.2485,68.2485,67.5579,68.191,92109.0
2016-02-02 10:00:00,71.11,71.23,70.79,70.92,53089.0,68.2101,68.3252,67.9032,68.0279,53089.0
2016-02-02 10:30:00,70.93,71.01,70.64,70.95,112732.0,68.0375,68.1142,67.7593,68.0567,112732.0
2016-02-02 11:00:00,70.91,70.98,70.8,70.85,70897.0,68.0183,68.0854,67.9128,67.9607,70897.0
2016-02-02 11:30:00,70.87,70.89,70.46,70.63,118926.0,67.9799,67.9991,67.5866,67.7497,118926.0
2016-02-02 12:00:00,70.64,70.68,70.4,70.68,59461.0,67.7593,67.7977,67.5291,67.7977,59461.0
2016-02-02 12:30:00,70.69,70.86,70.55,70.78,56756.0,67.8073,67.9703,67.673,67.8936,56756.0
2016-02-02 13:00:00,70.78,70.79,70.58,70.73,49107.0,67.8936,67.9032,67.7018,67.8456,49107.0
2016-02-02 13:30:00,70.74,70.75,70.34,70.38,78952.0,67.8552,67.8648,67.4715,67.5099,78952.0
2016-02-02 14:00:00,70.4,70.51,70.34,70.42,72269.0,67.5291,67.6346,67.4715,67.5483,72269.0
2016-02-02 14:30:00,70.43,70.79,70.36,70.72,83867.0,67.5579,67.9032,67.4907,67.836,83867.0
2016-02-02 15:00:00,70.71,70.8,70.46,70.74,62773.0,67.8265,67.9128,67.5866,67.8552,62773.0
2016-02-02 15:30:00,70.73,70.82,70.65,70.72,230754.0,67.8456,67.932,67.7689,67.836,230754.0
2016-02-03 09:30:00,70.84,71.3,69.44,69.66,131692.0,67.9511,68.3924,66.6082,66.8193,131692.0
2016-02-03 10:00:00,69.66,69.67,68.77,68.81,146650.0,66.8193,66.8289,65.9656,66.0039,146650.0
2016-02-03 10:30:00,68.77,69.04,68.61,68.83,154273.0,65.9656,66.2246,65.8121,66.0231,154273.0
2016-02-03 11:00:00,68.83,68.88,68.39,68.79,116547.0,66.0231,66.0711,65.6011,65.9847,116547.0
2016-02-03 11:30:00,68.77,69.01,68.64,68.79,76605.0,65.9656,66.1958,65.8409,65.9847,76605.0
2016-02-03 12:00:00,68.8,68.98,68.67,68.79,96644.0,65.9943,66.167,65.8696,65.9847,96644.0
2016-02-03 12:30:00,68.77,68.86,68.61,68.86,56745.0,65.9656,66.0519,65.8121,66.0519,56745.0
2016-02-03 13:00:00,68.86,68.91,68.53,68.58,61125.0,66.0519,66.0999,65.7354,65.7833,61125.0
2016-02-03 13:30:00,68.56,68.58,68.14,68.15,69284.0,65.7641,65.7833,65.3613,65.3708,69284.0
2016-02-03 14:00:00,68.15,69.06,68.08,68.84,103059.0,65.3708,66.2437,65.3037,66.0327,103059.0
2016-02-03 14:30:00,68.84,69.19,68.76,69.0,126820.0,66.0327,66.3684,65.956,66.1862,126820.0
2016-02-03 15:00:00,68.97,69.32,68.81,68.82,110281.0,66.1574,66.4931,66.0039,66.0135,110281.0
2016-02-03 15:30:00,68.83,68.99,68.65,68.86,227722.0,66.0231,66.1766,65.8505,66.0519,227722.0
2016-02-04 09:30:00,68.95,69.62,68.52,68.96,81833.0,66.1382,66.7809,65.7258,66.1478,81833.0
2016-02-04 10:00:00,68.95,69.32,68.61,69.06,62884.0,66.1382,66.4931,65.8121,66.2437,62884.0
2016-02-04 10:30:00,69.06,69.24,68.86,68.93,107568.0,66.2437,66.4164,66.0519,66.119,107568.0
2016-02-04 11:00:00,69.03,69.03,68.83,68.93,71991.0,66.215,66.215,66.0231,66.119,71991.0
2016-02-04 11:30:00,68.88,69.29,68.77,68.95,111813.0,66.0711,66.4644,65.9656,66.1382,111813.0
2016-02-04 12:00:00,68.95,69.21,68.89,69.11,75638.0,66.1382,66.3876,66.0807,66.2917,75638.0
2016-02-04 12:30:00,69.12,69.22,68.99,69.18,57096.0,66.3013,66.3972,66.1766,66.3588,57096.0
2016-02-04 13:00:00,69.22,69.52,69.2,69.28,55836.0,66.3972,66.685,66.378,66.4548,55836.0
2016-02-04 13:30:00,69.23,69.33,68.84,68.94,49609.0,66.4068,66.5027,66.0327,66.1286,49609.0
2016-02-04 14:00:00,68.96,69.1,68.89,68.96,70411.0,66.1478,66.2821,66.0807,66.1478,70411.0
2016-02-04 14:30:00,68.99,69.04,68.81,69.03,71639.0,66.1766,66.2246,66.0039,66.215,71639.0
2016-02-04 15:00:00,69.03,69.12,68.9,68.96,99781.0,66.215,66.3013,66.0903,66.1478,99781.0
2016-02-04 15:30:00,68.98,69.09,68.84,68.93,231573.0,66.167,66.2725,66.0327,66.119,231573.0
2016-02-05 09:30:00,68.69,69.2,68.58,68.82,70236.0,65.8888,66.378,65.7833,66.0135,70236.0
2016-02-05 10:00:00,68.79,68.9,68.36,68.43,52234.0,65.9847,66.0903,65.5723,65.6394,52234.0
2016-02-05 10:30:00,68.41,68.52,68.18,68.2,39436.0,65.6202,65.7258,65.3996,65.4188,39436.0
2016-02-05 11:00:00,68.2,68.29,67.86,67.95,37841.0,65.4188,65.5051,65.0927,65.179,37841.0
2016-02-05 11:30:00,67.94,68.13,67.93,68.11,38439.0,65.1694,65.3517,65.1598,65.3325,38439.0
2016-02-05 12:00:00,68.14,68.41,68.08,68.32,36204.0,65.3613,65.6202,65.3037,65.5339,36204.0
2016-02-05 12:30:00,68.33,68.47,68.15,68.28,28925.0,65.5435,65.6778,65.3708,65.4955,28925.0
2016-02-05 13:00:00,68.26,68.52,68.23,68.5,27851.0,65.4764,65.7258,65.4476,65.7066,27851.0
2016-02-05 13:30:00,68.43,68.51,68.18,68.27,41560.0,65.6394,65.7162,65.3996,65.486,41560.0
2016-02-05 14:00:00,68.27,68.33,67.92,67.95,49188.0,65.486,65.5435,65.1502,65.179,49188.0
2016-02-05 14:30:00,67.95,68.04,67.79,67.85,79980.0,65.179,65.2653,65.0255,65.0831,79980.0
2016-02-05 15:00:00,67.85,67.94,67.66,67.9,80506.0,65.0831,65.1694,64.9008,65.131,80506.0
2016-02-05 15:30:00,67.9,67.95,67.65,67.93,178875.0,65.131,65.179,64.8912,65.1598,178875.0
2016-02-08 09:30:00,67.43,67.74,65.73,66.0,106958.0,64.6802,64.9776,63.0495,63.3085,106958.0
2016-02-08 10:00:00,66.0,66.14,65.52,65.62,52372.0,63.3085,63.4428,62.8481,62.944,52372.0
2016-02-08 10:30:00,65.58,65.83,65.21,65.3,83260.0,62.9057,63.1455,62.5507,62.6371,83260.0
2016-02-08 11:00:00,65.3,65.37,64.96,65.13,56827.0,62.6371,62.7042,62.3109,62.474,56827.0
2016-02-08 11:30:00,65.13,65.41,65.01,65.36,75208.0,62.474,62.7426,62.3589,62.6946,75208.0
2016-02-08 12:00:00,65.36,66.03,65.34,65.85,71154.0,62.6946,63.3373,62.6754,63.1646,71154.0
2016-02-08 12:30:00,65.88,65.96,65.64,65.7,40358.0,63.1934,63.2702,62.9632,63.0208,40358.0
2016-02-08 13:00:00,65.69,65.71,65.2,65.39,37643.0,63.0112,63.0304,62.5411,62.7234,37643.0
2016-02-08 13:30:00,65.4,65.42,65.02,65.04,43965.0,62.733,62.7522,62.3685,62.3877,43965.0
2016-02-08 14:00:00,65.04,65.14,64.79,64.99,75409.0,62.3877,62.4836,62.1479,62.3397,75409.0
2016-02-08 14:30:00,64.99,65.23,64.95,65.14,82690.0,62.3397,62.5699,62.3013,62.4836,82690.0
2016-02-08 15:00:00,65.14,65.88,65.12,65.62,123470.0,62.4836,63.1934,62.4644,62.944,123470.0
2016-02-08 15:30:00,65.62,66.3,65.62,65.95,277746.0,62.944,63.5963,62.944,63.2606,277746.0
2016-02-09 09:30:00,65.68,66.86,65.68,66.86,73862.0,63.0016,64.1335,63.0016,64.1335,73862.0
2016-02-09 10:00:00,66.81,67.48,66.79,67.17,67060.0,64.0855,64.7282,64.0663,64.4308,67060.0
2016-02-09 10:30:00,67.15,67.16,66.85,66.9,55016.0,64.4116,64.4212,64.1239,64.1718,55016.0
2016-02-09 11:00:00,66.9,67.79,66.85,67.77,45838.0,64.1718,65.0255,64.1239,65.0063,45838.0
2016-02-09 11:30:00,67.75,67.88,67.5,67.57,45975.0,64.9872,65.1119,64.7474,64.8145,45975.0
2016-02-09 12:00:00,67.62,67.97,67.47,67.85,70378.0,64.8625,65.1982,64.7186,65.0831,70378.0
2016-02-09 12:30:00,67.83,67.97,67.76,67.85,44062.0,65.0639,65.1982,64.9968,65.0831,44062.0
2016-02-09 13:00:00,67.85,67.86,67.29,67.39,93691.0,65.0831,65.0927,64.5459,64.6418,93691.0
2016-02-09 13:30:00,67.4,67.59,67.21,67.35,70374.0,64.6514,64.8337,64.4692,64.6035,70374.0
2016-02-09 14:00:00,67.36,67.78,67.31,67.48,79704.0,64.6131,65.0159,64.5651,64.7282,79704.0
2016-02-09 14:30:00,67.5,67.96,67.49,67.84,64790.0,64.7474,65.1886,64.7378,65.0735,64790.0
2016-02-09 15:00:00,67.85,68.35,67.82,68.05,106234.0,65.0831,65.5627,65.0543,65.2749,106234.0
2016-02-09 15:30:00,68.05,68.24,67.72,67.76,187081.0,65.2749,65.4572,64.9584,64.9968,187081.0
2016-02-10 09:30:00,68.19,68.73,68.07,68.39,63496.0,65.4092,65.9272,65.2941,65.6011,63496.0
2016-02-10 10:00:00,68.4,68.83,68.22,68.77,79718.0,65.6107,66.0231,65.438,65.9656,79718.0
2016-02-10 10:30:00,68.79,68.94,67.9,67.95,55772.0,65.9847,66.1286,65.131,65.179,55772.0
2016-02-10 11:00:00,67.96,68.19,67.78,67.94,69252.0,65.1886,65.4092,65.0159,65.1694,69252.0
2016-02-10 11:30:00,67.95,68.09,67.62,67.92,49951.0,65.179,65.3133,64.8625,65.1502,49951.0
2016-02-10 12:00:00,67.97,67.98,67.5,67.75,87838.0,65.1982,65.2078,64.7474,64.9872,87838.0
2016-02-10 12:30:00,67.77,67.97,67.68,67.9,57266.0,65.0063,65.1982,64.92,65.131,57266.0
2016-02-10 13:00:00,67.91,68.13,67.7,67.78,59329.0,65.1406,65.3517,64.9392,65.0159,59329.0
2016-02-10 13:30:00,67.74,67.92,67.66,67.8,55713.0,64.9776,65.1502,64.9008,65.0351,55713.0
2016-02-10 14:00:00,67.79,67.84,67.54,67.57,81824.0,65.0255,65.0735,64.7857,64.8145,81824.0
2016-02-10 14:30:00,67.57,67.77,67.19,67.33,105606.0,64.8145,65.0063,64.45,64.5843,105606.0
2016-02-10 15:00:00,67.3,67.71,66.95,66.98,138733.0,64.5555,64.9488,64.2198,64.2486,138733.0
2016-02-10 15:30:00,66.98,67.27,66.81,66.88,282290.0,64.2486,64.5267,64.0855,64.1526,282290.0
2016-02-11 09:30:00,65.54,66.59,65.02,66.46,189108.0,62.8673,63.8745,62.3685,63.7498,189108.0
2016-02-11 10:00:00,66.44,66.61,66.34,66.43,75982.0,63.7306,63.8936,63.6347,63.721,75982.0
2016-02-11 10:30:00,66.43,66.6,66.18,66.22,38277.0,63.721,63.8841,63.4812,63.5196,38277.0
2016-02-11 11:00:00,66.28,66.28,65.86,65.88,67436.0,63.5771,63.5771,63.1742,63.1934,67436.0
2016-02-11 11:30:00,65.9,66.32,65.89,66.29,289835.0,63.2126,63.6155,63.203,63.5867,289835.0
2016-02-11 12:00:00,66.31,66.42,66.1,66.16,73398.0,63.6059,63.7114,63.4044,63.462,73398.0
2016-02-11 12:30:00,66.14,66.55,66.1,66.53,90974.0,63.4428,63.8361,63.4044,63.8169,90974.0
2016-02-11 13:00:00,66.55,66.61,66.26,66.39,66101.0,63.8361,63.8936,63.5579,63.6826,66101.0
2016-02-11 13:30:00,66.37,66.47,66.15,66.27,47943.0,63.6634,63.7594,63.4524,63.5675,47943.0
2016-02-11 14:00:00,66.27,66.36,66.05,66.05,71169.0,63.5675,63.6538,63.3565,63.3565,71169.0
2016-02-11 14:30:00,66.03,66.66,65.91,66.47,93219.0,63.3373,63.9416,63.2222,63.7594,93219.0
2016-02-11 15:00:00,66.52,66.63,66.25,66.63,71058.0,63.8073,63.9128,63.5483,63.9128,71058.0
2016-02-11 15:30:00,66.64,66.72,66.32,66.35,122211.0,63.9224,63.9992,63.6155,63.6443,122211.0
2016-02-12 09:30:00,67.2,67.74,66.97,67.41,96219.0,64.4596,64.9776,64.239,64.661,96219.0
2016-02-12 10:00:00,67.42,67.99,67.33,67.73,86885.0,64.6706,65.2174,64.5843,64.968,86885.0
2016-02-12 10:30:00,67.75,67.97,67.65,67.86,61677.0,64.9872,65.1982,64.8912,65.0927,61677.0
2016-02-12 11:00:00,67.84,68.24,67.78,68.13,33280.0,65.0735,65.4572,65.0159,65.3517,33280.0
2016-02-12 11:30:00,68.13,68.27,67.98,68.0,87453.0,65.3517,65.486,65.2078,65.227,87453.0
2016-02-12 12:00:00,67.96,68.17,67.85,68.07,54379.0,65.1886,65.39,65.0831,65.2941,54379.0
2016-02-12 12:30:00,68.08,68.12,67.92,67.94,92389.0,65.3037,65.3421,65.1502,65.1694,92389.0
2016-02-12 13:00:00,67.9,67.94,67.72,67.83,19941.0,65.131,65.1694,64.9584,65.0639,19941.0
2016-02-12 13:30:00,67.86,67.94,67.72,67.77,26321.0,65.0927,65.1694,64.9584,65.0063,26321.0
2016-02-12 14:00:00,67.78,68.11,67.78,68.04,96645.0,65.0159,65.3325,65.0159,65.2653,96645.0
2016-02-12 14:30:00,68.04,68.04,67.79,67.83,48712.0,65.2653,65.2653,65.0255,65.0639,48712.0
2016-02-12 15:00:00,67.85,67.97,67.76,67.93,68041.0,65.0831,65.1982,64.9968,65.1598,68041.0
2016-02-12 15:30:00,67.92,68.11,67.77,68.06,166247.0,65.1502,65.3325,65.0063,65.2845,166247.0
2016-02-16 09:30:00,68.41,69.19,68.18,68.59,64813.0,65.6202,66.3684,65.3996,65.7929,64813.0
2016-02-16 10:00:00,68.6,68.69,68.37,68.43,68131.0,65.8025,65.8888,65.5819,65.6394,68131.0
2016-02-16 10:30:00,68.44,68.64,68.04,68.07,94461.0,65.649,65.8409,65.2653,65.2941,94461.0
2016-02-16 11:00:00,68.07,68.36,68.0,68.32,75211.0,65.2941,65.5723,65.227,65.5339,75211.0
2016-02-16 11:30:00,68.32,68.57,68.01,68.23,106525.0,65.5339,65.7737,65.2366,65.4476,106525.0
2016-02-16 12:00:00,68.23,68.51,68.2,68.46,123873.0,65.4476,65.7162,65.4188,65.6682,123873.0
2016-02-16 12:30:00,68.47,68.53,68.29,68.52,89810.0,65.6778,65.7354,65.5051,65.7258,89810.0
2016-02-16 13:00:00,68.53,68.6,68.48,68.51,93364.0,65.7354,65.8025,65.6874,65.7162,93364.0
2016-02-16 13:30:00,68.52,68.54,68.42,68.45,74327.0,65.7258,65.7449,65.6298,65.6586,74327.0
2016-02-16 14:00:00,68.45,68.48,68.26,68.31,87292.0,65.6586,65.6874,65.4764,65.5243,87292.0
2016-02-16 14:30:00,68.34,68.38,68.08,68.08,79078.0,65.5531,65.5915,65.3037,65.3037,79078.0
2016-02-16 15:00:00,68.08,68.29,68.07,68.13,103629.0,65.3037,65.5051,65.2941,65.3517,103629.0
2016-02-16 15:30:00,68.14,68.23,67.97,68.22,241666.0,65.3613,65.4476,65.1982,65.438,241666.0
2016-02-17 09:30:00,68.71,69.81,68.47,68.58,98310.0,65.908,66.9632,65.6778,65.7833,98310.0
2016-02-17 10:00:00,68.57,68.74,68.33,68.71,83355.0,65.7737,65.9368,65.5435,65.908,83355.0
2016-02-17 10:30:00,68.75,68.76,68.57,68.72,98114.0,65.9464,65.956,65.7737,65.9176,98114.0
2016-02-17 11:00:00,68.69,68.71,68.26,68.54,101552.0,65.8888,65.908,65.4764,65.7449,101552.0
2016-02-17 11:30:00,68.54,68.59,68.04,68.35,89554.0,65.7449,65.7929,65.2653,65.5627,89554.0
2016-02-17 12:00:00,68.36,68.69,68.3,68.67,64122.0,65.5723,65.8888,65.5147,65.8696,64122.0
2016-02-17 12:30:00,68.67,68.71,68.46,68.5,61509.0,65.8696,65.908,65.6682,65.7066,61509.0
2016-02-17 13:00:00,68.49,68.62,68.48,68.57,78424.0,65.697,65.8217,65.6874,65.7737,78424.0
2016-02-17 13:30:00,68.57,68.64,68.1,68.13,121451.0,65.7737,65.8409,65.3229,65.3517,121451.0
2016-02-17 14:00:00,68.15,68.44,68.08,68.18,162897.0,65.3708,65.649,65.3037,65.3996,162897.0
2016-02-17 14:30:00,68.17,68.44,68.17,68.31,120472.0,65.39,65.649,65.39,65.5243,120472.0
2016-02-17 15:00:00,68.32,68.37,68.16,68.31,142461.0,65.5339,65.5819,65.3804,65.5243,142461.0
2016-02-17 15:30:00,68.31,68.42,68.16,68.36,293763.0,65.5243,65.6298,65.3804,65.5723,293763.0
2016-02-18 09:30:00,68.64,69.55,68.26,69.13,54944.0,65.8409,66.7138,65.4764,66.3109,54944.0
2016-02-18 10:00:00,69.11,69.26,68.87,69.01,52813.0,66.2917,66.4356,66.0615,66.1958,52813.0
2016-02-18 10:30:00,68.99,69.01,68.86,68.96,45075.0,66.1766,66.1958,66.0519,66.1478,45075.0
2016-02-18 11:00:00,68.96,69.09,68.77,68.99,59733.0,66.1478,66.2725,65.9656,66.1766,59733.0
2016-02-18 11:30:00,68.99,69.07,68.91,69.04,45493.0,66.1766,66.2533,66.0999,66.2246,45493.0
2016-02-18 12:00:00,69.05,69.08,68.97,69.03,49747.0,66.2341,66.2629,66.1574,66.215,49747.0
2016-02-18 12:30:00,69.04,69.07,68.8,68.8,28700.0,66.2246,66.2533,65.9943,65.9943,28700.0
2016-02-18 13:00:00,68.81,68.84,68.6,68.63,42982.0,66.0039,66.0327,65.8025,65.8313,42982.0
2016-02-18 13:30:00,68.63,68.64,68.52,68.61,35935.0,65.8313,65.8409,65.7258,65.8121,35935.0
2016-02-18 14:00:00,68.63,68.81,68.59,68.75,39998.0,65.8313,66.0039,65.7929,65.9464,39998.0
2016-02-18 14:30:00,68.75,68.77,68.61,68.63,57312.0,65.9464,65.9656,65.8121,65.8313,57312.0
2016-02-18 15:00:00,68.63,68.65,68.44,68.46,67906.0,65.8313,65.8505,65.649,65.6682,67906.0
2016-02-18 15:30:00,68.46,68.53,68.42,68.45,193972.0,65.6682,65.7354,65.6298,65.6586,193972.0
2016-02-19 09:30:00,68.26,68.59,67.69,67.84,130623.0,65.4764,65.7929,64.9296,65.0735,130623.0
2016-02-19 10:00:00,67.84,68.14,67.6,67.96,106835.0,65.0735,65.3613,64.8433,65.1886,106835.0
2016-02-19 10:30:00,67.97,68.03,67.74,67.75,71741.0,65.1982,65.2557,64.9776,64.9872,71741.0
2016-02-19 11:00:00,67.75,67.97,67.7,67.94,98124.0,64.9872,65.1982,64.9392,65.1694,98124.0
2016-02-19 11:30:00,67.95,68.0,67.78,67.84,61792.0,65.179,65.227,65.0159,65.0735,61792.0
2016-02-19 12:00:00,67.84,68.01,67.77,67.87,72840.0,65.0735,65.2366,65.0063,65.1023,72840.0
2016-02-19 12:30:00,67.87,68.03,67.85,68.0,98396.0,65.1023,65.2557,65.0831,65.227,98396.0
2016-02-19 13:00:00,68.01,68.01,67.92,67.99,41873.0,65.2366,65.2366,65.1502,65.2174,41873.0
2016-02-19 13:30:00,68.0,68.02,67.94,67.96,64920.0,65.227,65.2461,65.1694,65.1886,64920.0
2016-02-19 14:00:00,67.98,67.99,67.9,67.91,77625.0,65.2078,65.2174,65.131,65.1406,77625.0
2016-02-19 14:30:00,67.92,67.97,67.69,67.69,66298.0,65.1502,65.1982,64.9296,64.9296,66298.0
2016-02-19 15:00:00,67.68,68.0,67.64,67.98,99672.0,64.92,65.227,64.8816,65.2078,99672.0
2016-02-19 15:30:00,67.99,68.01,67.9,67.93,180504.0,65.2174,65.2366,65.131,65.1598,180504.0
2016-02-22 12:00:00,68.76,68.8,68.61,68.73,37112.0,65.956,65.9943,65.8121,65.9272,37112.0
2016-02-22 12:30:00,68.73,68.92,68.66,68.68,106220.0,65.9272,66.1094,65.8601,65.8792,106220.0
2016-02-22 13:00:00,68.68,68.74,68.48,68.54,97437.0,65.8792,65.9368,65.6874,65.7449,97437.0
2016-02-22 13:30:00,68.54,68.81,68.47,68.67,93977.0,65.7449,66.0039,65.6778,65.8696,93977.0
2016-02-22 14:00:00,68.67,68.67,68.43,68.6,148949.0,65.8696,65.8696,65.6394,65.8025,148949.0
2016-02-22 14:30:00,68.62,68.62,68.43,68.48,108184.0,65.8217,65.8217,65.6394,65.6874,108184.0
2016-02-22 15:00:00,68.48,68.53,68.41,68.47,101029.0,65.6874,65.7354,65.6202,65.6778,101029.0
2016-02-22 15:30:00,68.48,68.53,68.43,68.49,326565.0,65.6874,65.7354,65.6394,65.697,326565.0
2016-02-23 09:30:00,68.07,68.65,68.0,68.25,181069.0,65.2941,65.8505,65.227,65.4668,181069.0
2016-02-23 10:00:00,68.26,68.39,68.21,68.28,160036.0,65.4764,65.6011,65.4284,65.4955,160036.0
2016-02-23 10:30:00,68.28,68.31,67.81,67.83,114472.0,65.4955,65.5243,65.0447,65.0639,114472.0
2016-02-23 11:00:00,67.86,68.05,67.61,68.03,68421.0,65.0927,65.2749,64.8529,65.2557,68421.0
2016-02-23 11:30:00,68.06,68.17,67.98,68.05,49310.0,65.2845,65.39,65.2078,65.2749,49310.0
2016-02-23 12:00:00,68.07,68.13,68.04,68.09,47317.0,65.2941,65.3517,65.2653,65.3133,47317.0
2016-02-23 12:30:00,68.1,68.16,68.06,68.12,54744.0,65.3229,65.3804,65.2845,65.3421,54744.0
2016-02-23 13:00:00,68.12,68.32,68.09,68.25,43644.0,65.3421,65.5339,65.3133,65.4668,43644.0
2016-02-23 13:30:00,68.24,68.27,68.1,68.19,114155.0,65.4572,65.486,65.3229,65.4092,114155.0
2016-02-23 14:00:00,68.2,68.22,68.05,68.09,131101.0,65.4188,65.438,65.2749,65.3133,131101.0
2016-02-23 14:30:00,68.09,68.22,68.09,68.17,73613.0,65.3133,65.438,65.3133,65.39,73613.0
2016-02-23 15:00:00,68.16,68.24,68.1,68.15,139738.0,65.3804,65.4572,65.3229,65.3708,139738.0
2016-02-23 15:30:00,68.16,68.21,68.02,68.04,336382.0,65.3804,65.4284,65.2461,65.2653,336382.0
2016-02-24 09:30:00,67.1,71.21,67.07,71.19,735756.0,64.3637,68.3061,64.3349,68.2869,735756.0
2016-02-24 10:00:00,71.14,72.08,71.06,71.07,370275.0,68.2389,69.1406,68.1622,68.1718,370275.0
2016-02-24 10:30:00,71.16,71.29,70.6,71.0,221310.0,68.2581,68.3828,67.7209,68.1046,221310.0
2016-02-24 11:00:00,71.02,71.52,70.98,71.39,208881.0,68.1238,68.6034,68.0854,68.4787,208881.0
2016-02-24 11:30:00,71.39,71.88,71.36,71.69,212530.0,68.4787,68.9487,68.4499,68.7665,212530.0
2016-02-24 12:00:00,71.69,71.81,70.94,71.11,195175.0,68.7665,68.8816,68.0471,68.2101,195175.0
2016-02-24 12:30:00,71.14,71.41,70.64,71.04,87511.0,68.2389,68.4979,67.7593,68.143,87511.0
2016-02-24 13:00:00,71.0,71.25,70.5,71.07,101569.0,68.1046,68.3444,67.625,68.1718,101569.0
2016-02-24 13:30:00,71.07,71.19,70.84,70.98,77920.0,68.1718,68.2869,67.9511,68.0854,77920.0
2016-02-24 14:00:00,70.99,71.46,70.99,71.37,126172.0,68.095,68.5459,68.095,68.4595,126172.0
2016-02-24 14:30:00,71.39,71.6,71.37,71.41,96916.0,68.4787,68.6802,68.4595,68.4979,96916.0
2016-02-24 15:00:00,71.44,71.93,71.37,71.91,136160.0,68.5267,68.9967,68.4595,68.9775,136160.0
2016-02-24 15:30:00,71.92,72.03,71.54,71.68,331731.0,68.9871,69.0926,68.6226,68.7569,331731.0
2016-02-25 09:30:00,72.36,73.11,71.89,72.22,206329.0,69.4092,70.1286,68.9583,69.2749,206329.0
2016-02-25 10:00:00,72.2,72.59,72.08,72.46,163636.0,69.2557,69.6298,69.1406,69.5051,163636.0
2016-02-25 10:30:00,72.46,73.13,72.42,72.93,79880.0,69.5051,70.1478,69.4667,69.9559,79880.0
2016-02-25 11:00:00,72.9,73.0,72.8,72.88,53288.0,69.9271,70.0231,69.8312,69.908,53288.0
2016-02-25 11:30:00,72.86,73.12,72.83,73.11,71383.0,69.8888,70.1382,69.86,70.1286,71383.0
2016-02-25 12:00:00,73.12,73.34,73.04,73.24,56535.0,70.1382,70.3492,70.0614,70.2533,56535.0
2016-02-25 12:30:00,73.2,73.49,73.09,73.41,68950.0,70.2149,70.4931,70.1094,70.4163,68950.0
2016-02-25 13:00:00,73.42,73.53,73.27,73.53,80817.0,70.4259,70.5315,70.2821,70.5315,80817.0
2016-02-25 13:30:00,73.54,73.91,73.53,73.69,115936.0,70.541,70.896,70.5315,70.6849,115936.0
2016-02-25 14:00:00,73.69,73.78,73.49,73.72,81414.0,70.6849,70.7713,70.4931,70.7137,81414.0
2016-02-25 14:30:00,73.73,73.81,73.58,73.8,88253.0,70.7233,70.8,70.5794,70.7904,88253.0
2016-02-25 15:00:00,73.78,73.81,73.64,73.72,97138.0,70.7713,70.8,70.637,70.7137,97138.0
2016-02-25 15:30:00,73.73,73.93,73.7,73.88,308479.0,70.7233,70.9151,70.6945,70.8672,308479.0
2016-02-26 09:30:00,74.12,74.48,73.64,73.79,45576.0,71.0974,71.4427,70.637,70.7808,45576.0
2016-02-26 10:00:00,73.76,73.96,73.69,73.8,50956.0,70.7521,70.9439,70.6849,70.7904,50956.0
2016-02-26 10:30:00,73.79,74.05,73.77,74.05,67160.0,70.7808,71.0302,70.7617,71.0302,67160.0
2016-02-26 11:00:00,74.05,74.22,74.01,74.13,52861.0,71.0302,71.1933,70.9919,71.107,52861.0
2016-02-26 11:30:00,74.1,74.34,74.08,74.33,32648.0,71.0782,71.3084,71.059,71.2988,32648.0
2016-02-26 12:00:00,74.27,74.34,74.1,74.31,43585.0,71.2413,71.3084,71.0782,71.2796,43585.0
2016-02-26 12:30:00,74.29,74.37,74.19,74.26,24436.0,71.2605,71.3372,71.1645,71.2317,24436.0
2016-02-26 13:00:00,74.27,74.46,74.22,74.42,32329.0,71.2413,71.4235,71.1933,71.3852,32329.0
2016-02-26 13:30:00,74.4,74.55,74.13,74.19,41746.0,71.366,71.5099,71.107,71.1645,41746.0
2016-02-26 14:00:00,74.2,74.4,74.15,74.29,50864.0,71.1741,71.366,71.1262,71.2605,50864.0
2016-02-26 14:30:00,74.29,74.32,73.98,74.17,94815.0,71.2605,71.2892,70.9631,71.1454,94815.0
2016-02-26 15:00:00,74.12,74.24,74.11,74.16,57460.0,71.0974,71.2125,71.0878,71.1358,57460.0
2016-02-26 15:30:00,74.16,74.23,74.0,74.04,156291.0,71.1358,71.2029,70.9823,71.0207,156291.0
2016-02-29 09:30:00,74.02,74.23,73.67,73.8,26001.0,71.0015,71.2029,70.6657,70.7904,26001.0
2016-02-29 10:00:00,73.81,73.81,73.54,73.7,31156.0,70.8,70.8,70.541,70.6945,31156.0
2016-02-29 10:30:00,73.67,73.97,73.64,73.92,22145.0,70.6657,70.9535,70.637,70.9055,22145.0
2016-02-29 11:00:00,73.97,74.25,73.86,74.01,33740.0,70.9535,71.2221,70.848,70.9919,33740.0
2016-02-29 11:30:00,74.06,74.18,73.91,73.91,51208.0,71.0398,71.1549,70.896,70.896,51208.0
2016-02-29 12:00:00,73.91,74.07,73.81,73.93,34821.0,70.896,71.0494,70.8,70.9151,34821.0
2016-02-29 12:30:00,73.96,73.97,73.82,73.86,23002.0,70.9439,70.9535,70.8096,70.848,23002.0
2016-02-29 13:00:00,73.84,73.87,73.53,73.53,30872.0,70.8288,70.8576,70.5315,70.5315,30872.0
2016-02-29 13:30:00,73.52,73.71,73.5,73.69,20670.0,70.5219,70.7041,70.5027,70.6849,20670.0
2016-02-29 14:00:00,73.69,73.7,73.37,73.45,34136.0,70.6849,70.6945,70.378,70.4547,34136.0
2016-02-29 14:30:00,73.44,73.52,73.36,73.41,38817.0,70.4451,70.5219,70.3684,70.4163,38817.0
2016-02-29 15:00:00,73.39,73.39,73.05,73.27,52695.0,70.3972,70.3972,70.071,70.2821,52695.0
2016-02-29 15:30:00,73.26,73.39,72.8,72.84,253154.0,70.2725,70.3972,69.8312,69.8696,253154.0
2016-03-01 09:30:00,73.23,73.66,72.7,73.33,122866.0,70.2437,70.6562,69.7353,70.3396,122866.0
2016-03-01 10:00:00,73.42,74.08,73.42,73.94,69523.0,70.4259,71.059,70.4259,70.9247,69523.0
2016-03-01 10:30:00,73.98,74.26,73.87,73.92,72044.0,70.9631,71.2317,70.8576,70.9055,72044.0
2016-03-01 11:00:00,73.96,73.98,73.58,73.77,77661.0,70.9439,70.9631,70.5794,70.7617,77661.0
2016-03-01 11:30:00,73.79,74.22,73.73,74.2,27862.0,70.7808,71.1933,70.7233,71.1741,27862.0
2016-03-01 12:00:00,74.19,74.46,74.15,74.24,50467.0,71.1645,71.4235,71.1262,71.2125,50467.0
2016-03-01 12:30:00,74.21,74.27,74.1,74.17,47080.0,71.1837,71.2413,71.0782,71.1454,47080.0
2016-03-01 13:00:00,74.15,74.3,74.12,74.13,47429.0,71.1262,71.2701,71.0974,71.107,47429.0
2016-03-01 13:30:00,74.15,74.36,74.14,74.35,21696.0,71.1262,71.3276,71.1166,71.318,21696.0
2016-03-01 14:00:00,74.35,74.56,74.29,74.53,39212.0,71.318,71.5194,71.2605,71.4907,39212.0
2016-03-01 14:30:00,74.51,74.53,74.31,74.32,34068.0,71.4715,71.4907,71.2796,71.2892,34068.0
2016-03-01 15:00:00,74.34,74.4,74.2,74.21,40899.0,71.3084,71.366,71.1741,71.1837,40899.0
2016-03-01 15:30:00,74.22,74.35,74.09,74.33,91559.0,71.1933,71.318,71.0686,71.2988,91559.0
2016-03-02 09:30:00,74.39,74.66,73.63,73.86,33205.0,71.3564,71.6154,70.6274,70.848,33205.0
2016-03-02 10:00:00,73.86,74.33,73.86,74.23,51947.0,70.848,71.2988,70.848,71.2029,51947.0
2016-03-02 10:30:00,74.21,74.21,73.75,74.06,65057.0,71.1837,71.1837,70.7425,71.0398,65057.0
2016-03-02 11:00:00,74.05,74.33,73.95,74.05,79250.0,71.0302,71.2988,70.9343,71.0302,79250.0
2016-03-02 11:30:00,74.06,74.19,73.98,74.03,43687.0,71.0398,71.1645,70.9631,71.0111,43687.0
2016-03-02 12:00:00,74.04,74.08,73.91,73.96,32264.0,71.0207,71.059,70.896,70.9439,32264.0
2016-03-02 12:30:00,73.95,74.32,73.93,74.25,29739.0,70.9343,71.2892,70.9151,71.2221,29739.0
2016-03-02 13:00:00,74.26,74.47,74.04,74.47,87943.0,71.2317,71.4331,71.0207,71.4331,87943.0
2016-03-02 13:30:00,74.43,74.57,74.29,74.47,51669.0,71.3947,71.529,71.2605,71.4331,51669.0
2016-03-02 14:00:00,74.48,74.54,74.2,74.21,85370.0,71.4427,71.5003,71.1741,71.1837,85370.0
2016-03-02 14:30:00,74.21,74.51,74.19,74.51,66972.0,71.1837,71.4715,71.1645,71.4715,66972.0
2016-03-02 15:00:00,74.47,74.49,74.23,74.31,91339.0,71.4331,71.4523,71.2029,71.2796,91339.0
2016-03-02 15:30:00,74.3,74.7,74.28,74.66,136113.0,71.2701,71.6537,71.2509,71.6154,136113.0
2016-03-03 09:30:00,74.43,74.98,74.17,74.71,22313.0,71.3947,71.9223,71.1454,71.6633,22313.0
2016-03-03 10:00:00,74.69,74.72,74.49,74.64,40827.0,71.6441,71.6729,71.4523,71.5962,40827.0
2016-03-03 10:30:00,74.61,75.09,74.61,75.05,39067.0,71.5674,72.0278,71.5674,71.9895,39067.0
2016-03-03 11:00:00,75.01,75.07,74.69,74.77,37407.0,71.9511,72.0087,71.6441,71.7209,37407.0
2016-03-03 11:30:00,74.73,75.14,74.71,75.14,40626.0,71.6825,72.0758,71.6633,72.0758,40626.0
2016-03-03 12:00:00,75.1,75.19,74.9,74.96,41587.0,72.0374,72.1238,71.8456,71.9031,41587.0
2016-03-03 12:30:00,74.98,75.11,74.93,75.09,41343.0,71.9223,72.047,71.8744,72.0278,41343.0
2016-03-03 13:00:00,75.09,75.91,75.09,75.77,130013.0,72.0278,72.8144,72.0278,72.6801,130013.0
2016-03-03 13:30:00,75.81,75.91,75.69,75.69,69372.0,72.7185,72.8144,72.6034,72.6034,69372.0
2016-03-03 14:00:00,75.71,75.8,75.51,75.7,41977.0,72.6226,72.7089,72.4307,72.613,41977.0
2016-03-03 14:30:00,75.71,76.02,75.65,75.97,119953.0,72.6226,72.9199,72.565,72.8719,119953.0
2016-03-03 15:00:00,75.94,76.06,75.7,76.06,39116.0,72.8432,72.9583,72.613,72.9583,39116.0
2016-03-03 15:30:00,76.06,76.21,75.96,76.14,159029.0,72.9583,73.1022,72.8624,73.035,159029.0
2016-03-04 09:30:00,76.4,76.4,75.51,75.83,38235.0,73.2844,73.2844,72.4307,72.7377,38235.0
2016-03-04 10:00:00,75.8,76.58,75.72,76.55,55108.0,72.7089,73.4571,72.6321,73.4283,55108.0
2016-03-04 10:30:00,76.54,77.03,76.42,76.8,69955.0,73.4187,73.8887,73.3036,73.6681,69955.0
2016-03-04 11:00:00,76.8,76.95,76.75,76.88,30475.0,73.6681,73.812,73.6201,73.7448,30475.0
2016-03-04 11:30:00,76.88,76.94,76.49,76.53,39795.0,73.7448,73.8024,73.3707,73.4091,39795.0
2016-03-04 12:00:00,76.52,76.52,76.29,76.3,49950.0,73.3995,73.3995,73.1789,73.1885,49950.0
2016-03-04 12:30:00,76.33,76.76,76.32,76.74,46771.0,73.2173,73.6297,73.2077,73.6105,46771.0
2016-03-04 13:00:00,76.73,77.03,76.72,77.02,36321.0,73.601,73.8887,73.5914,73.8791,36321.0
2016-03-04 13:30:00,76.99,77.23,76.93,77.16,40820.0,73.8504,74.0806,73.7928,74.0134,40820.0
2016-03-04 14:00:00,77.15,77.16,76.64,76.71,57634.0,74.0038,74.0134,73.5146,73.5818,57634.0
2016-03-04 14:30:00,76.69,76.82,76.66,76.74,45443.0,73.5626,73.6873,73.5338,73.6105,45443.0
2016-03-04 15:00:00,76.74,76.88,76.64,76.87,43627.0,73.6105,73.7448,73.5146,73.7352,43627.0
2016-03-04 15:30:00,76.86,76.89,76.59,76.7,163728.0,73.7257,73.7544,73.4667,73.5722,163728.0
2016-03-07 09:30:00,75.82,76.61,75.75,75.76,33808.0,72.7281,73.4858,72.6609,72.6705,33808.0
2016-03-07 10:00:00,75.72,76.5,75.72,76.45,40642.0,72.6321,73.3803,72.6321,73.3324,40642.0
2016-03-07 10:30:00,76.45,76.62,76.41,76.46,48691.0,73.3324,73.4954,73.294,73.342,48691.0
2016-03-07 11:00:00,76.45,76.5,76.23,76.41,31544.0,73.3324,73.3803,73.1213,73.294,31544.0
2016-03-07 11:30:00,76.4,76.53,76.22,76.23,22055.0,73.2844,73.4091,73.1118,73.1213,22055.0
2016-03-07 12:00:00,76.26,76.26,76.04,76.19,20446.0,73.1501,73.1501,72.9391,73.083,20446.0
2016-03-07 12:30:00,76.17,76.38,76.17,76.34,21546.0,73.0638,73.2652,73.0638,73.2269,21546.0
2016-03-07 13:00:00,76.35,76.41,76.2,76.2,22114.0,73.2365,73.294,73.0926,73.0926,22114.0
2016-03-07 13:30:00,76.18,76.19,76.04,76.13,25390.0,73.0734,73.083,72.9391,73.0254,25390.0
2016-03-07 14:00:00,76.12,76.16,75.9,75.96,17321.0,73.0158,73.0542,72.8048,72.8624,17321.0
2016-03-07 14:30:00,75.98,75.98,75.74,75.86,20591.0,72.8815,72.8815,72.6513,72.7664,20591.0
2016-03-07 15:00:00,75.86,76.21,75.77,76.19,31601.0,72.7664,73.1022,72.6801,73.083,31601.0
2016-03-07 15:30:00,76.2,76.33,76.02,76.15,99268.0,73.0926,73.2173,72.9199,73.0446,99268.0
2016-03-08 09:30:00,75.86,76.11,75.01,75.99,91175.0,72.7664,73.0062,71.9511,72.8911,91175.0
2016-03-08 10:00:00,76.04,76.41,76.04,76.12,37942.0,72.9391,73.294,72.9391,73.0158,37942.0
2016-03-08 10:30:00,76.14,76.32,76.08,76.1,30367.0,73.035,73.2077,72.9775,72.9966,30367.0
2016-03-08 11:00:00,76.14,76.16,75.76,75.82,28555.0,73.035,73.0542,72.6705,72.7281,28555.0
2016-03-08 11:30:00,75.82,76.08,75.81,76.0,34230.0,72.7281,72.9775,72.7185,72.9007,34230.0
2016-03-08 12:00:00,76.0,76.18,75.97,76.0,33749.0,72.9007,73.0734,72.8719,72.9007,33749.0
2016-03-08 12:30:00,75.99,76.08,75.95,76.03,35534.0,72.8911,72.9775,72.8528,72.9295,35534.0
2016-03-08 13:00:00,76.03,76.12,75.98,76.09,32160.0,72.9295,73.0158,72.8815,72.9871,32160.0
2016-03-08 13:30:00,76.08,76.08,75.9,75.9,25995.0,72.9775,72.9775,72.8048,72.8048,25995.0
2016-03-08 14:00:00,75.91,76.14,75.82,76.12,37697.0,72.8144,73.035,72.7281,73.0158,37697.0
2016-03-08 14:30:00,76.13,76.22,75.93,76.17,48384.0,73.0254,73.1118,72.8336,73.0638,48384.0
2016-03-08 15:00:00,76.16,76.21,75.9,75.9,53382.0,73.0542,73.1022,72.8048,72.8048,53382.0
2016-03-08 15:30:00,75.91,75.99,75.56,75.65,215271.0,72.8144,72.8911,72.4787,72.565,215271.0
2016-03-09 09:30:00,75.92,76.48,75.57,76.48,38441.0,72.824,73.3612,72.4883,73.3612,38441.0
2016-03-09 10:00:00,76.48,76.82,76.4,76.68,42633.0,73.3612,73.6873,73.2844,73.553,42633.0
2016-03-09 10:30:00,76.71,76.73,76.28,76.36,41777.0,73.5818,73.601,73.1693,73.246,41777.0
2016-03-09 11:00:00,76.32,76.5,76.25,76.47,33775.0,73.2077,73.3803,73.1405,73.3516,33775.0
2016-03-09 11:30:00,76.5,76.58,76.37,76.42,28940.0,73.3803,73.4571,73.2556,73.3036,28940.0
2016-03-09 12:00:00,76.42,76.47,76.34,76.35,20508.0,73.3036,73.3516,73.2269,73.2365,20508.0
2016-03-09 12:30:00,76.36,76.36,76.12,76.12,29752.0,73.246,73.246,73.0158,73.0158,29752.0
2016-03-09 13:00:00,76.12,76.26,76.12,76.2,19222.0,73.0158,73.1501,73.0158,73.0926,19222.0
2016-03-09 13:30:00,76.21,76.25,76.16,76.24,20477.0,73.1022,73.1405,73.0542,73.1309,20477.0
2016-03-09 14:00:00,76.24,76.27,76.12,76.21,29937.0,73.1309,73.1597,73.0158,73.1022,29937.0
2016-03-09 14:30:00,76.24,76.26,76.09,76.23,43546.0,73.1309,73.1501,72.9871,73.1213,43546.0
2016-03-09 15:00:00,76.2,76.29,76.1,76.29,46757.0,73.0926,73.1789,72.9966,73.1789,46757.0
2016-03-09 15:30:00,76.29,76.51,76.28,76.49,109594.0,73.1789,73.3899,73.1693,73.3707,109594.0
2016-03-10 09:30:00,76.68,76.81,75.79,76.71,15446.0,73.553,73.6777,72.6993,73.5818,15446.0
2016-03-10 10:00:00,76.7,76.76,76.31,76.49,15145.0,73.5722,73.6297,73.1981,73.3707,15145.0
2016-03-10 10:30:00,76.47,76.47,75.82,75.82,26618.0,73.3516,73.3516,72.7281,72.7281,26618.0
2016-03-10 11:00:00,75.81,75.85,75.46,75.68,20201.0,72.7185,72.7568,72.3827,72.5938,20201.0
2016-03-10 11:30:00,75.67,75.91,75.56,75.79,26730.0,72.5842,72.8144,72.4787,72.6993,26730.0
2016-03-10 12:00:00,75.82,75.91,75.5,75.54,11239.0,72.7281,72.8144,72.4211,72.4595,11239.0
2016-03-10 12:30:00,75.52,75.55,75.19,75.26,22875.0,72.4403,72.4691,72.1238,72.1909,22875.0
2016-03-10 13:00:00,75.24,75.25,74.9,75.17,20679.0,72.1717,72.1813,71.8456,72.1046,20679.0
2016-03-10 13:30:00,75.15,75.26,75.1,75.18,20923.0,72.0854,72.1909,72.0374,72.1142,20923.0
2016-03-10 14:00:00,75.23,75.25,75.03,75.25,15732.0,72.1621,72.1813,71.9703,72.1813,15732.0
2016-03-10 14:30:00,75.29,75.65,75.24,75.63,24801.0,72.2197,72.565,72.1717,72.5458,24801.0
2016-03-10 15:00:00,75.66,75.77,75.42,75.72,34790.0,72.5746,72.6801,72.3444,72.6321,34790.0
2016-03-10 15:30:00,75.71,75.74,75.53,75.74,67929.0,72.6226,72.6513,72.4499,72.6513,67929.0
2016-03-11 09:30:00,76.58,76.75,75.85,75.98,37140.0,73.4571,73.6201,72.7568,72.8815,37140.0
2016-03-11 10:00:00,75.97,76.03,75.71,76.02,24348.0,72.8719,72.9295,72.6226,72.9199,24348.0
2016-03-11 10:30:00,76.05,76.31,75.96,76.03,37121.0,72.9487,73.1981,72.8624,72.9295,37121.0
2016-03-11 11:00:00,76.04,76.07,75.74,75.79,46114.0,72.9391,72.9679,72.6513,72.6993,46114.0
2016-03-11 11:30:00,75.79,75.81,75.46,75.49,38135.0,72.6993,72.7185,72.3827,72.4115,38135.0
2016-03-11 12:00:00,75.47,75.94,75.45,75.92,37713.0,72.3923,72.8432,72.3732,72.824,37713.0
2016-03-11 12:30:00,75.94,75.96,75.59,75.75,39999.0,72.8432,72.8624,72.5074,72.6609,39999.0
2016-03-11 13:00:00,75.76,75.85,75.73,75.75,19361.0,72.6705,72.7568,72.6417,72.6609,19361.0
2016-03-11 13:30:00,75.78,75.8,75.56,75.64,35818.0,72.6897,72.7089,72.4787,72.5554,35818.0
2016-03-11 14:00:00,75.63,75.92,75.63,75.76,21804.0,72.5458,72.824,72.5458,72.6705,21804.0
2016-03-11 14:30:00,75.77,75.86,75.75,75.8,43783.0,72.6801,72.7664,72.6609,72.7089,43783.0
2016-03-11 15:00:00,75.83,76.37,75.82,76.27,37180.0,72.7377,73.2556,72.7281,73.1597,37180.0
2016-03-11 15:30:00,76.26,76.32,76.12,76.29,91498.0,73.1501,73.2077,73.0158,73.1789,91498.0
2016-03-14 09:30:00,76.15,76.4,75.85,75.96,18390.0,73.0446,73.2844,72.7568,72.8624,18390.0
2016-03-14 10:00:00,75.97,76.35,75.97,76.22,27983.0,72.8719,73.2365,72.8719,73.1118,27983.0
2016-03-14 10:30:00,76.25,76.32,76.09,76.09,18298.0,73.1405,73.2077,72.9871,72.9871,18298.0
2016-03-14 11:00:00,76.08,76.4,75.93,76.38,45762.0,72.9775,73.2844,72.8336,73.2652,45762.0
2016-03-14 11:30:00,76.35,76.44,76.01,76.01,28019.0,73.2365,73.3228,72.9103,72.9103,28019.0
2016-03-14 12:00:00,76.03,76.3,76.03,76.26,14300.0,72.9295,73.1885,72.9295,73.1501,14300.0
2016-03-14 12:30:00,76.26,76.36,76.2,76.22,9906.0,73.1501,73.246,73.0926,73.1118,9906.0
2016-03-14 13:00:00,76.23,76.36,76.23,76.3,23122.0,73.1213,73.246,73.1213,73.1885,23122.0
2016-03-14 13:30:00,76.31,76.42,76.31,76.33,13993.0,73.1981,73.3036,73.1981,73.2173,13993.0
2016-03-14 14:00:00,76.3,76.44,76.27,76.43,39265.0,73.1885,73.3228,73.1597,73.3132,39265.0
2016-03-14 14:30:00,76.44,76.66,76.43,76.63,43324.0,73.3228,73.5338,73.3132,73.505,43324.0
2016-03-14 15:00:00,76.65,76.79,76.57,76.72,49097.0,73.5242,73.6585,73.4475,73.5914,49097.0
2016-03-14 15:30:00,76.71,76.74,76.53,76.58,102329.0,73.5818,73.6105,73.4091,73.4571,102329.0
2016-03-15 09:30:00,76.15,76.83,75.86,75.95,36354.0,73.0446,73.6969,72.7664,72.8528,36354.0
2016-03-15 10:00:00,75.95,76.31,75.95,76.31,36379.0,72.8528,73.1981,72.8528,73.1981,36379.0
2016-03-15 10:30:00,76.32,76.38,76.16,76.25,22982.0,73.2077,73.2652,73.0542,73.1405,22982.0
2016-03-15 11:00:00,76.25,76.38,76.15,76.15,30202.0,73.1405,73.2652,73.0446,73.0446,30202.0
2016-03-15 11:30:00,76.14,76.15,75.96,76.0,17734.0,73.035,73.0446,72.8624,72.9007,17734.0
2016-03-15 12:00:00,76.01,76.01,75.87,75.96,24274.0,72.9103,72.9103,72.776,72.8624,24274.0
2016-03-15 12:30:00,75.97,76.08,75.89,76.07,23227.0,72.8719,72.9775,72.7952,72.9679,23227.0
2016-03-15 13:00:00,76.05,76.26,75.98,76.26,51629.0,72.9487,73.1501,72.8815,73.1501,51629.0
2016-03-15 13:30:00,76.28,76.55,76.28,76.54,28897.0,73.1693,73.4283,73.1693,73.4187,28897.0
2016-03-15 14:00:00,76.52,76.72,76.47,76.65,46708.0,73.3995,73.5914,73.3516,73.5242,46708.0
2016-03-15 14:30:00,76.62,76.64,76.43,76.5,20288.0,73.4954,73.5146,73.3132,73.3803,20288.0
2016-03-15 15:00:00,76.5,76.61,76.4,76.45,54207.0,73.3803,73.4858,73.2844,73.3324,54207.0
2016-03-15 15:30:00,76.45,76.52,76.39,76.46,173548.0,73.3324,73.3995,73.2748,73.342,173548.0
2016-03-16 09:30:00,75.98,76.3,75.24,76.2,31924.0,72.8815,73.1885,72.1717,73.0926,31924.0
2016-03-16 10:00:00,76.22,76.35,76.07,76.34,16296.0,73.1118,73.2365,72.9679,73.2269,16296.0
2016-03-16 10:30:00,76.29,76.48,76.27,76.36,14664.0,73.1789,73.3612,73.1597,73.246,14664.0
2016-03-16 11:00:00,76.37,76.51,76.34,76.46,17445.0,73.2556,73.3899,73.2269,73.342,17445.0
2016-03-16 11:30:00,76.46,76.57,76.45,76.45,9235.0,73.342,73.4475,73.3324,73.3324,9235.0
2016-03-16 12:00:00,76.39,76.46,76.35,76.38,7211.0,73.2748,73.342,73.2365,73.2652,7211.0
2016-03-16 12:30:00,76.36,76.41,76.09,76.14,11422.0,73.246,73.294,72.9871,73.035,11422.0
2016-03-16 13:00:00,76.14,76.22,75.97,76.17,15366.0,73.035,73.1118,72.8719,73.0638,15366.0
2016-03-16 13:30:00,76.14,76.29,76.12,76.23,11589.0,73.035,73.1789,73.0158,73.1213,11589.0
2016-03-16 14:00:00,76.29,76.79,76.29,76.78,44209.0,73.1789,73.6585,73.1789,73.6489,44209.0
2016-03-16 14:30:00,76.75,76.95,76.63,76.87,51343.0,73.6201,73.812,73.505,73.7352,51343.0
2016-03-16 15:00:00,76.83,77.09,76.7,76.97,23621.0,73.6969,73.9463,73.5722,73.8312,23621.0
2016-03-16 15:30:00,76.99,77.15,76.87,76.9,100787.0,73.8504,74.0038,73.7352,73.764,100787.0
2016-03-17 09:30:00,76.93,77.16,76.37,76.43,26461.0,73.7928,74.0134,73.2556,73.3132,26461.0
2016-03-17 10:00:00,76.42,76.54,76.27,76.51,37231.0,73.3036,73.4187,73.1597,73.3899,37231.0
2016-03-17 10:30:00,76.5,76.7,76.46,76.56,49745.0,73.3803,73.5722,73.342,73.4379,49745.0
2016-03-17 11:00:00,76.58,76.85,76.42,76.76,78257.0,73.4571,73.7161,73.3036,73.6297,78257.0
2016-03-17 11:30:00,76.71,76.71,76.45,76.47,30902.0,73.5818,73.5818,73.3324,73.3516,30902.0
2016-03-17 12:00:00,76.52,76.99,76.45,76.97,23520.0,73.3995,73.8504,73.3324,73.8312,23520.0
2016-03-17 12:30:00,76.95,77.19,76.92,76.95,16704.0,73.812,74.0422,73.7832,73.812,16704.0
2016-03-17 13:00:00,76.96,77.01,76.75,76.99,31699.0,73.8216,73.8695,73.6201,73.8504,31699.0
2016-03-17 13:30:00,76.98,77.16,76.96,77.01,20414.0,73.8408,74.0134,73.8216,73.8695,20414.0
2016-03-17 14:00:00,76.99,77.08,76.91,76.93,24788.0,73.8504,73.9367,73.7736,73.7928,24788.0
2016-03-17 14:30:00,76.93,77.04,76.91,76.96,22615.0,73.7928,73.8983,73.7736,73.8216,22615.0
2016-03-17 15:00:00,76.98,77.2,76.98,77.19,20527.0,73.8408,74.0518,73.8408,74.0422,20527.0
2016-03-17 15:30:00,77.2,77.35,77.15,77.19,69409.0,74.0518,74.1957,74.0038,74.0422,69409.0
2016-03-18 09:30:00,77.55,77.55,76.77,77.06,248876.0,74.3875,74.3875,73.6393,73.9175,248876.0
2016-03-18 10:00:00,77.02,77.49,76.91,77.39,23614.0,73.8791,74.33,73.7736,74.234,23614.0
2016-03-18 10:30:00,77.47,77.98,77.47,77.76,27087.0,74.3108,74.8,74.3108,74.589,27087.0
2016-03-18 11:00:00,77.76,77.89,77.76,77.83,21335.0,74.589,74.7137,74.589,74.6561,21335.0
2016-03-18 11:30:00,77.83,78.03,77.74,77.76,23919.0,74.6561,74.8479,74.5698,74.589,23919.0
2016-03-18 12:00:00,77.78,77.79,77.52,77.55,14917.0,74.6081,74.6177,74.3587,74.3875,14917.0
2016-03-18 12:30:00,77.54,77.54,77.4,77.4,15997.0,74.3779,74.3779,74.2436,74.2436,15997.0
2016-03-18 13:00:00,77.39,77.44,77.29,77.41,18857.0,74.234,74.282,74.1381,74.2532,18857.0
2016-03-18 13:30:00,77.44,77.46,77.18,77.27,28854.0,74.282,74.3012,74.0326,74.1189,28854.0
2016-03-18 14:00:00,77.28,77.33,77.17,77.24,22519.0,74.1285,74.1765,74.023,74.0902,22519.0
2016-03-18 14:30:00,77.25,77.3,77.19,77.23,17179.0,74.0998,74.1477,74.0422,74.0806,17179.0
2016-03-18 15:00:00,77.23,77.58,77.23,77.44,16858.0,74.0806,74.4163,74.0806,74.282,16858.0
2016-03-18 15:30:00,77.43,77.55,77.38,77.48,111379.0,74.2724,74.3875,74.2244,74.3204,111379.0
2016-03-21 09:30:00,77.4,77.78,76.87,77.09,24488.0,74.2436,74.6081,73.7352,73.9463,24488.0
2016-03-21 10:00:00,77.02,77.35,76.86,77.35,39493.0,73.8791,74.1957,73.7257,74.1957,39493.0
2016-03-21 10:30:00,77.36,77.41,77.2,77.26,11569.0,74.2053,74.2532,74.0518,74.1093,11569.0
2016-03-21 11:00:00,77.31,77.76,77.29,77.65,28627.0,74.1573,74.589,74.1381,74.4834,28627.0
2016-03-21 11:30:00,77.62,77.64,77.5,77.55,12249.0,74.4547,74.4738,74.3396,74.3875,12249.0
2016-03-21 12:00:00,77.52,77.56,77.39,77.53,25097.0,74.3587,74.3971,74.234,74.3683,25097.0
2016-03-21 12:30:00,77.54,77.69,77.5,77.68,11908.0,74.3779,74.5218,74.3396,74.5122,11908.0
2016-03-21 13:00:00,77.67,77.8,77.67,77.8,9942.0,74.5026,74.6273,74.5026,74.6273,9942.0
2016-03-21 13:30:00,77.79,77.81,77.61,77.62,15575.0,74.6177,74.6369,74.4451,74.4547,15575.0
2016-03-21 14:00:00,77.63,77.8,77.58,77.79,18693.0,74.4643,74.6273,74.4163,74.6177,18693.0
2016-03-21 14:30:00,77.78,77.95,77.7,77.95,37841.0,74.6081,74.7712,74.5314,74.7712,37841.0
2016-03-21 15:00:00,77.92,78.03,77.89,78.03,36864.0,74.7424,74.8479,74.7137,74.8479,36864.0
2016-03-21 15:30:00,78.03,78.06,77.92,78.0,148414.0,74.8479,74.8767,74.7424,74.8192,148414.0
2016-03-22 09:30:00,77.47,78.46,77.16,77.34,42835.0,74.3108,75.2604,74.0134,74.1861,42835.0
2016-03-22 10:00:00,77.35,77.58,77.3,77.39,21548.0,74.1957,74.4163,74.1477,74.234,21548.0
2016-03-22 10:30:00,77.38,77.52,77.3,77.47,48858.0,74.2244,74.3587,74.1477,74.3108,48858.0
2016-03-22 11:00:00,77.49,78.0,77.47,77.99,40417.0,74.33,74.8192,74.3108,74.8096,40417.0
2016-03-22 11:30:00,77.99,78.08,77.88,77.9,34835.0,74.8096,74.8959,74.7041,74.7232,34835.0
2016-03-22 12:00:00,77.9,77.94,77.66,77.81,20170.0,74.7232,74.7616,74.493,74.6369,20170.0
2016-03-22 12:30:00,77.8,77.93,77.76,77.9,14061.0,74.6273,74.752,74.589,74.7232,14061.0
2016-03-22 13:00:00,77.9,77.99,77.84,77.99,17102.0,74.7232,74.8096,74.6657,74.8096,17102.0
2016-03-22 13:30:00,77.95,78.0,77.84,78.0,30001.0,74.7712,74.8192,74.6657,74.8192,30001.0
2016-03-22 14:00:00,78.0,78.11,77.93,78.02,55693.0,74.8192,74.9247,74.752,74.8384,55693.0
2016-03-22 14:30:00,78.03,78.17,78.01,78.07,37205.0,74.8479,74.9822,74.8288,74.8863,37205.0
2016-03-22 15:00:00,78.08,78.14,77.89,77.98,48221.0,74.8959,74.9535,74.7137,74.8,48221.0
2016-03-22 15:30:00,77.95,78.04,77.82,77.87,177654.0,74.7712,74.8575,74.6465,74.6945,177654.0
2016-03-23 09:30:00,77.62,77.93,77.11,77.58,16479.0,74.4547,74.752,73.9655,74.4163,16479.0
2016-03-23 10:00:00,77.66,77.83,77.42,77.75,15201.0,74.493,74.6561,74.2628,74.5794,15201.0
2016-03-23 10:30:00,77.71,77.75,77.51,77.65,24866.0,74.541,74.5794,74.3491,74.4834,24866.0
2016-03-23 11:00:00,77.62,77.86,77.49,77.75,27021.0,74.4547,74.6849,74.33,74.5794,27021.0
2016-03-23 11:30:00,77.69,77.77,77.68,77.74,10397.0,74.5218,74.5985,74.5122,74.5698,10397.0
2016-03-23 12:00:00,77.77,77.9,77.76,77.88,10442.0,74.5985,74.7232,74.589,74.7041,10442.0
2016-03-23 12:30:00,77.9,77.9,77.7,77.78,10576.0,74.7232,74.7232,74.5314,74.6081,10576.0
2016-03-23 13:00:00,77.74,77.78,77.69,77.72,13135.0,74.5698,74.6081,74.5218,74.5506,13135.0
2016-03-23 13:30:00,77.7,77.83,77.69,77.73,15241.0,74.5314,74.6561,74.5218,74.5602,15241.0
2016-03-23 14:00:00,77.72,77.81,77.69,77.77,18558.0,74.5506,74.6369,74.5218,74.5985,18558.0
2016-03-23 14:30:00,77.75,77.81,77.49,77.54,25044.0,74.5794,74.6369,74.33,74.3779,25044.0
2016-03-23 15:00:00,77.52,77.81,77.46,77.55,42904.0,74.3587,74.6369,74.3012,74.3875,42904.0
2016-03-23 15:30:00,77.55,77.75,77.5,77.54,125783.0,74.3875,74.5794,74.3396,74.3779,125783.0
2016-03-24 09:30:00,76.48,78.22,76.41,77.22,56425.0,73.3612,75.0302,73.294,74.071,56425.0
2016-03-24 10:00:00,77.26,77.33,77.09,77.09,16573.0,74.1093,74.1765,73.9463,73.9463,16573.0
2016-03-24 10:30:00,77.11,77.36,77.11,77.22,13281.0,73.9655,74.2053,73.9655,74.071,13281.0
2016-03-24 11:00:00,77.22,77.47,77.07,77.46,21588.0,74.071,74.3108,73.9271,74.3012,21588.0
2016-03-24 11:30:00,77.42,77.42,77.17,77.3,28153.0,74.2628,74.2628,74.023,74.1477,28153.0
2016-03-24 12:00:00,77.31,77.52,77.31,77.35,9660.0,74.1573,74.3587,74.1573,74.1957,9660.0
2016-03-24 12:30:00,77.36,77.39,77.25,77.25,8691.0,74.2053,74.234,74.0998,74.0998,8691.0
2016-03-24 13:00:00,77.26,77.42,77.23,77.38,8165.0,74.1093,74.2628,74.0806,74.2244,8165.0
2016-03-24 13:30:00,77.38,77.56,77.36,77.56,11632.0,74.2244,74.3971,74.2053,74.3971,11632.0
2016-03-24 14:00:00,77.57,77.59,77.46,77.55,20984.0,74.4067,74.4259,74.3012,74.3875,20984.0
2016-03-24 14:30:00,77.55,77.63,77.5,77.59,10905.0,74.3875,74.4643,74.3396,74.4259,10905.0
2016-03-24 15:00:00,77.58,77.63,77.49,77.56,18828.0,74.4163,74.4643,74.33,74.3971,18828.0
2016-03-24 15:30:00,77.52,77.7,77.52,77.61,57269.0,74.3587,74.5314,74.3587,74.4451,57269.0
2016-03-28 09:30:00,78.01,78.36,77.55,77.63,38356.0,74.8288,75.1645,74.3875,74.4643,38356.0
2016-03-28 10:00:00,77.7,77.89,77.48,77.48,19443.0,74.5314,74.7137,74.3204,74.3204,19443.0
2016-03-28 10:30:00,77.44,77.57,77.36,77.48,29751.0,74.282,74.4067,74.2053,74.3204,29751.0
2016-03-28 11:00:00,77.48,77.51,77.29,77.5,13731.0,74.3204,74.3491,74.1381,74.3396,13731.0
2016-03-28 11:30:00,77.49,77.72,77.43,77.72,19282.0,74.33,74.5506,74.2724,74.5506,19282.0
2016-03-28 12:00:00,77.7,77.79,77.62,77.74,16646.0,74.5314,74.6177,74.4547,74.5698,16646.0
2016-03-28 12:30:00,77.72,77.91,77.7,77.9,19830.0,74.5506,74.7328,74.5314,74.7232,19830.0
2016-03-28 13:00:00,77.88,77.9,77.78,77.86,18711.0,74.7041,74.7232,74.6081,74.6849,18711.0
2016-03-28 13:30:00,77.86,78.08,77.83,78.05,22325.0,74.6849,74.8959,74.6561,74.8671,22325.0
2016-03-28 14:00:00,78.06,78.09,77.8,77.84,39044.0,74.8767,74.9055,74.6273,74.6657,39044.0
2016-03-28 14:30:00,77.84,77.92,77.63,77.68,30883.0,74.6657,74.7424,74.4643,74.5122,30883.0
2016-03-28 15:00:00,77.67,77.92,77.67,77.82,27928.0,74.5026,74.7424,74.5026,74.6465,27928.0
2016-03-28 15:30:00,77.81,77.86,77.63,77.77,70376.0,74.6369,74.6849,74.4643,74.5985,70376.0
2016-03-29 09:30:00,77.55,78.09,77.55,77.96,28506.0,74.3875,74.9055,74.3875,74.7808,28506.0
2016-03-29 10:00:00,77.96,78.07,77.76,77.82,44762.0,74.7808,74.8863,74.589,74.6465,44762.0
2016-03-29 10:30:00,77.79,77.96,77.68,77.72,98314.0,74.6177,74.7808,74.5122,74.5506,98314.0
2016-03-29 11:00:00,77.72,77.91,77.68,77.88,19964.0,74.5506,74.7328,74.5122,74.7041,19964.0
2016-03-29 11:30:00,77.84,77.87,77.7,77.83,10524.0,74.6657,74.6945,74.5314,74.6561,10524.0
2016-03-29 12:00:00,77.78,78.02,77.7,78.0,32244.0,74.6081,74.8384,74.5314,74.8192,32244.0
2016-03-29 12:30:00,78.0,78.19,77.97,78.09,24693.0,74.8192,75.0014,74.7904,74.9055,24693.0
2016-03-29 13:00:00,78.02,78.06,77.82,77.97,27257.0,74.8384,74.8767,74.6465,74.7904,27257.0
2016-03-29 13:30:00,78.01,78.36,77.92,78.35,31814.0,74.8288,75.1645,74.7424,75.1549,31814.0
2016-03-29 14:00:00,78.36,78.5,78.33,78.49,77256.0,75.1645,75.2988,75.1357,75.2892,77256.0
2016-03-29 14:30:00,78.49,78.76,78.45,78.6,54527.0,75.2892,75.5482,75.2508,75.3947,54527.0
2016-03-29 15:00:00,78.59,78.79,78.59,78.79,24364.0,75.3851,75.5769,75.3851,75.5769,24364.0
2016-03-29 15:30:00,78.78,78.78,78.6,78.64,79962.0,75.5674,75.5674,75.3947,75.4331,79962.0
2016-03-30 09:30:00,79.13,79.17,78.6,78.6,18047.0,75.9031,75.9415,75.3947,75.3947,18047.0
2016-03-30 10:00:00,78.6,78.71,78.52,78.65,29174.0,75.3947,75.5002,75.318,75.4427,29174.0
2016-03-30 10:30:00,78.7,78.73,78.49,78.51,11915.0,75.4906,75.5194,75.2892,75.3084,11915.0
2016-03-30 11:00:00,78.53,78.54,78.34,78.34,8726.0,75.3276,75.3371,75.1453,75.1453,8726.0
2016-03-30 11:30:00,78.32,78.47,78.22,78.44,14480.0,75.1261,75.27,75.0302,75.2412,14480.0
2016-03-30 12:00:00,78.49,78.54,78.35,78.38,12356.0,75.2892,75.3371,75.1549,75.1837,12356.0
2016-03-30 12:30:00,78.39,78.56,78.37,78.53,7947.0,75.1933,75.3563,75.1741,75.3276,7947.0
2016-03-30 13:00:00,78.55,78.57,78.44,78.56,5916.0,75.3467,75.3659,75.2412,75.3563,5916.0
2016-03-30 13:30:00,78.56,78.83,78.49,78.8,19549.0,75.3563,75.6153,75.2892,75.5865,19549.0
2016-03-30 14:00:00,78.81,78.94,78.8,78.86,13064.0,75.5961,75.7208,75.5865,75.6441,13064.0
2016-03-30 14:30:00,78.9,78.91,78.67,78.78,16639.0,75.6825,75.6921,75.4618,75.5674,16639.0
2016-03-30 15:00:00,78.77,78.95,78.74,78.94,15799.0,75.5578,75.7304,75.529,75.7208,15799.0
2016-03-30 15:30:00,78.94,78.94,78.69,78.72,63476.0,75.7208,75.7208,75.481,75.5098,63476.0
2016-03-31 09:30:00,78.94,79.29,78.75,79.28,25075.0,75.7208,76.0566,75.5386,76.047,25075.0
2016-03-31 10:00:00,79.28,79.35,79.19,79.25,29754.0,76.047,76.1141,75.9606,76.0182,29754.0
2016-03-31 10:30:00,79.24,79.67,79.24,79.61,75136.0,76.0086,76.4211,76.0086,76.3635,75136.0
2016-03-31 11:00:00,79.64,80.13,79.61,80.03,120916.0,76.3923,76.8623,76.3635,76.7664,120916.0
2016-03-31 11:30:00,80.03,80.03,79.79,79.97,30842.0,76.7664,76.7664,76.5362,76.7088,30842.0
2016-03-31 12:00:00,79.97,80.18,79.95,80.18,28663.0,76.7088,76.9103,76.6896,76.9103,28663.0
2016-03-31 12:30:00,80.16,80.26,80.03,80.19,56349.0,76.8911,76.987,76.7664,76.9199,56349.0
2016-03-31 13:00:00,80.19,80.44,80.05,80.09,78372.0,76.9199,77.1597,76.7856,76.8239,78372.0
2016-03-31 13:30:00,80.11,80.11,79.83,79.89,22050.0,76.8431,76.8431,76.5745,76.6321,22050.0
2016-03-31 14:00:00,79.9,79.98,79.85,79.88,29772.0,76.6417,76.7184,76.5937,76.6225,29772.0
2016-03-31 14:30:00,79.86,79.94,79.73,79.77,33468.0,76.6033,76.6801,76.4786,76.517,33468.0
2016-03-31 15:00:00,79.76,79.95,79.71,79.9,43190.0,76.5074,76.6896,76.4594,76.6417,43190.0
2016-03-31 15:30:00,79.92,80.1,79.89,79.92,127782.0,76.6609,76.8335,76.6321,76.6609,127782.0
2016-04-01 09:30:00,79.64,79.75,79.29,79.42,21677.0,76.3923,76.4978,76.0566,76.1813,21677.0
2016-04-01 10:00:00,79.47,79.94,79.46,79.94,15386.0,76.2292,76.6801,76.2196,76.6801,15386.0
2016-04-01 10:30:00,79.94,79.94,79.73,79.86,33882.0,76.6801,76.6801,76.4786,76.6033,33882.0
2016-04-01 11:00:00,79.85,79.98,79.73,79.95,22218.0,76.5937,76.7184,76.4786,76.6896,22218.0
2016-04-01 11:30:00,79.95,79.99,79.74,79.75,21437.0,76.6896,76.728,76.4882,76.4978,21437.0
2016-04-01 12:00:00,79.76,79.77,79.37,79.64,29716.0,76.5074,76.517,76.1333,76.3923,29716.0
2016-04-01 12:30:00,79.64,79.67,79.47,79.54,22099.0,76.3923,76.4211,76.2292,76.2964,22099.0
2016-04-01 13:00:00,79.55,79.78,79.55,79.76,21581.0,76.306,76.5266,76.306,76.5074,21581.0
2016-04-01 13:30:00,79.75,79.86,79.7,79.84,48254.0,76.4978,76.6033,76.4498,76.5841,48254.0
2016-04-01 14:00:00,79.84,80.09,79.83,80.03,32594.0,76.5841,76.8239,76.5745,76.7664,32594.0
2016-04-01 14:30:00,80.02,80.21,79.99,80.19,54093.0,76.7568,76.939,76.728,76.9199,54093.0
2016-04-01 15:00:00,80.18,80.21,80.03,80.11,40024.0,76.9103,76.939,76.7664,76.8431,40024.0
2016-04-01 15:30:00,80.1,80.26,80.05,80.19,126900.0,76.8335,76.987,76.7856,76.9199,126900.0
2016-04-04 09:30:00,80.01,81.59,79.82,80.08,47060.0,76.7472,78.2628,76.5649,76.8143,47060.0
2016-04-04 10:00:00,80.06,80.16,79.87,79.92,22427.0,76.7952,76.8911,76.6129,76.6609,22427.0
2016-04-04 10:30:00,79.91,79.91,79.32,79.36,19415.0,76.6513,76.6513,76.0853,76.1237,19415.0
2016-04-04 11:00:00,79.36,79.47,79.25,79.26,21544.0,76.1237,76.2292,76.0182,76.0278,21544.0
2016-04-04 11:30:00,79.27,79.36,79.25,79.3,20620.0,76.0374,76.1237,76.0182,76.0662,20620.0
2016-04-04 12:00:00,79.29,79.36,79.24,79.36,12709.0,76.0566,76.1237,76.0086,76.1237,12709.0
2016-04-04 12:30:00,79.34,79.51,79.26,79.49,20543.0,76.1045,76.2676,76.0278,76.2484,20543.0
2016-04-04 13:00:00,79.49,79.5,79.19,79.2,25010.0,76.2484,76.258,75.9606,75.9702,25010.0
2016-04-04 13:30:00,79.2,79.42,79.2,79.34,21841.0,75.9702,76.1813,75.9702,76.1045,21841.0
2016-04-04 14:00:00,79.35,79.64,79.34,79.6,66998.0,76.1141,76.3923,76.1045,76.3539,66998.0
2016-04-04 14:30:00,79.6,79.6,79.2,79.31,71430.0,76.3539,76.3539,75.9702,76.0757,71430.0
2016-04-04 15:00:00,79.31,79.5,79.29,79.31,39095.0,76.0757,76.258,76.0566,76.0757,39095.0
2016-04-04 15:30:00,79.31,79.49,79.29,79.46,112457.0,76.0757,76.2484,76.0566,76.2196,112457.0
2016-04-05 09:30:00,78.8,79.34,78.48,78.67,20584.0,75.5865,76.1045,75.2796,75.4618,20584.0
2016-04-05 10:00:00,78.69,79.23,78.69,79.11,38133.0,75.481,75.999,75.481,75.8839,38133.0
2016-04-05 10:30:00,79.08,79.14,78.77,78.96,56642.0,75.8551,75.9127,75.5578,75.74,56642.0
2016-04-05 11:00:00,78.96,79.4,78.96,79.27,21045.0,75.74,76.1621,75.74,76.0374,21045.0
2016-04-05 11:30:00,79.25,79.26,78.74,78.77,21103.0,76.0182,76.0278,75.529,75.5578,21103.0
2016-04-05 12:00:00,78.77,78.87,78.6,78.67,13004.0,75.5578,75.6537,75.3947,75.4618,13004.0
2016-04-05 12:30:00,78.66,78.8,78.51,78.59,12622.0,75.4523,75.5865,75.3084,75.3851,12622.0
2016-04-05 13:00:00,78.62,78.9,78.56,78.9,12174.0,75.4139,75.6825,75.3563,75.6825,12174.0
2016-04-05 13:30:00,78.89,79.02,78.82,78.98,54518.0,75.6729,75.7976,75.6057,75.7592,54518.0
2016-04-05 14:00:00,78.98,79.03,78.82,78.97,10228.0,75.7592,75.8072,75.6057,75.7496,10228.0
2016-04-05 14:30:00,78.99,79.11,78.95,79.03,14178.0,75.7688,75.8839,75.7304,75.8072,14178.0
2016-04-05 15:00:00,79.02,79.04,78.87,78.92,13478.0,75.7976,75.8168,75.6537,75.7016,13478.0
2016-04-05 15:30:00,78.93,78.95,78.63,78.71,60018.0,75.7112,75.7304,75.4235,75.5002,60018.0
2016-04-06 09:30:00,78.55,78.99,78.42,78.95,21383.0,75.3467,75.7688,75.222,75.7304,21383.0
2016-04-06 10:00:00,78.92,78.98,78.71,78.79,17852.0,75.7016,75.7592,75.5002,75.5769,17852.0
2016-04-06 10:30:00,78.83,79.01,78.66,79.01,15544.0,75.6153,75.788,75.4523,75.788,15544.0
2016-04-06 11:00:00,79.06,79.17,79.04,79.15,20468.0,75.8359,75.9415,75.8168,75.9223,20468.0
2016-04-06 11:30:00,79.13,79.18,78.9,78.9,17015.0,75.9031,75.951,75.6825,75.6825,17015.0
2016-04-06 12:00:00,78.93,79.14,78.93,79.06,13238.0,75.7112,75.9127,75.7112,75.8359,13238.0
2016-04-06 12:30:00,79.06,79.22,79.05,79.22,9040.0,75.8359,75.9894,75.8263,75.9894,9040.0
2016-04-06 13:00:00,79.2,79.38,79.17,79.28,18591.0,75.9702,76.1429,75.9415,76.047,18591.0
2016-04-06 13:30:00,79.28,79.48,79.27,79.38,17427.0,76.047,76.2388,76.0374,76.1429,17427.0
2016-04-06 14:00:00,79.33,79.37,79.11,79.21,16329.0,76.0949,76.1333,75.8839,75.9798,16329.0
2016-04-06 14:30:00,79.23,79.46,79.13,79.45,29666.0,75.999,76.2196,75.9031,76.21,29666.0
2016-04-06 15:00:00,79.49,79.73,79.45,79.7,35045.0,76.2484,76.4786,76.21,76.4498,35045.0
2016-04-06 15:30:00,79.7,79.8,79.62,79.75,96885.0,76.4498,76.5458,76.3731,76.4978,96885.0
2016-04-07 09:30:00,79.11,79.74,78.5,78.85,24062.0,75.8839,76.4882,75.2988,75.6345,24062.0
2016-04-07 10:00:00,78.85,79.22,78.76,78.9,15755.0,75.6345,75.9894,75.5482,75.6825,15755.0
2016-04-07 10:30:00,78.89,79.24,78.88,78.9,54722.0,75.6729,76.0086,75.6633,75.6825,54722.0
2016-04-07 11:00:00,78.83,78.95,78.61,78.91,22315.0,75.6153,75.7304,75.4043,75.6921,22315.0
2016-04-07 11:30:00,78.93,79.0,78.74,78.85,29183.0,75.7112,75.7784,75.529,75.6345,29183.0
2016-04-07 12:00:00,78.88,78.97,78.75,78.89,22964.0,75.6633,75.7496,75.5386,75.6729,22964.0
2016-04-07 12:30:00,78.89,78.89,78.74,78.78,10017.0,75.6729,75.6729,75.529,75.5674,10017.0
2016-04-07 13:00:00,78.79,78.85,78.71,78.76,11234.0,75.5769,75.6345,75.5002,75.5482,11234.0
2016-04-07 13:30:00,78.79,78.84,78.45,78.47,14688.0,75.5769,75.6249,75.2508,75.27,14688.0
2016-04-07 14:00:00,78.44,78.45,78.23,78.36,14978.0,75.2412,75.2508,75.0398,75.1645,14978.0
2016-04-07 14:30:00,78.36,78.4,78.17,78.32,14024.0,75.1645,75.2029,74.9822,75.1261,14024.0
2016-04-07 15:00:00,78.3,78.42,78.26,78.35,59729.0,75.1069,75.222,75.0686,75.1549,59729.0
2016-04-07 15:30:00,78.38,79.25,78.21,78.27,274557.0,75.1837,76.0182,75.0206,75.0782,274557.0
2016-04-08 09:30:00,78.05,78.06,77.78,77.87,89640.0,74.8671,74.8767,74.6081,74.6945,89640.0
2016-04-08 10:00:00,77.94,78.12,77.89,78.05,43120.0,74.7616,74.9343,74.7137,74.8671,43120.0
2016-04-08 10:30:00,78.03,78.06,77.74,77.79,30716.0,74.8479,74.8767,74.5698,74.6177,30716.0
2016-04-08 11:00:00,77.79,78.0,77.75,77.86,21922.0,74.6177,74.8192,74.5794,74.6849,21922.0
2016-04-08 11:30:00,77.88,77.9,77.49,77.55,47761.0,74.7041,74.7232,74.33,74.3875,47761.0
2016-04-08 12:00:00,77.54,77.57,77.36,77.38,22473.0,74.3779,74.4067,74.2053,74.2244,22473.0
2016-04-08 12:30:00,77.37,77.5,77.34,77.45,20048.0,74.2149,74.3396,74.1861,74.2916,20048.0
2016-04-08 13:00:00,77.45,77.5,77.38,77.4,17598.0,74.2916,74.3396,74.2244,74.2436,17598.0
2016-04-08 13:30:00,77.38,77.58,77.28,77.54,25200.0,74.2244,74.4163,74.1285,74.3779,25200.0
2016-04-08 14:00:00,77.57,77.71,77.51,77.68,35239.0,74.4067,74.541,74.3491,74.5122,35239.0
2016-04-08 14:30:00,77.67,77.75,77.48,77.51,22027.0,74.5026,74.5794,74.3204,74.3491,22027.0
2016-04-08 15:00:00,77.51,77.53,77.31,77.42,38551.0,74.3491,74.3683,74.1573,74.2628,38551.0
2016-04-08 15:30:00,77.45,77.58,77.34,77.55,89131.0,74.2916,74.4163,74.1861,74.3875,89131.0
2016-04-11 09:30:00,77.97,77.99,77.37,77.44,53851.0,74.7904,74.8096,74.2149,74.282,53851.0
2016-04-11 10:00:00,77.46,77.73,77.39,77.43,48036.0,74.3012,74.5602,74.234,74.2724,48036.0
2016-04-11 10:30:00,77.45,77.58,77.26,77.26,19700.0,74.2916,74.4163,74.1093,74.1093,19700.0
2016-04-11 11:00:00,77.21,77.27,76.96,76.99,32465.0,74.0614,74.1189,73.8216,73.8504,32465.0
2016-04-11 11:30:00,76.99,77.28,76.76,77.28,29729.0,73.8504,74.1285,73.6297,74.1285,29729.0
2016-04-11 12:00:00,77.31,77.38,77.23,77.27,25185.0,74.1573,74.2244,74.0806,74.1189,25185.0
2016-04-11 12:30:00,77.25,77.44,77.08,77.4,14420.0,74.0998,74.282,73.9367,74.2436,14420.0
2016-04-11 13:00:00,77.39,77.53,77.3,77.31,22549.0,74.234,74.3683,74.1477,74.1573,22549.0
2016-04-11 13:30:00,77.27,77.32,77.2,77.22,20147.0,74.1189,74.1669,74.0518,74.071,20147.0
2016-04-11 14:00:00,77.24,77.32,77.04,77.08,28681.0,74.0902,74.1669,73.8983,73.9367,28681.0
2016-04-11 14:30:00,77.08,77.34,77.05,77.29,19474.0,73.9367,74.1861,73.9079,74.1381,19474.0
2016-04-11 15:00:00,77.27,77.27,77.03,77.03,21248.0,74.1189,74.1189,73.8887,73.8887,21248.0
2016-04-11 15:30:00,77.04,77.07,76.78,76.84,72802.0,73.8983,73.9271,73.6489,73.7065,72802.0
2016-04-12 09:30:00,76.98,77.28,76.97,77.14,12462.0,73.8408,74.1285,73.8312,73.9942,12462.0
2016-04-12 10:00:00,77.2,77.21,76.93,77.15,29588.0,74.0518,74.0614,73.7928,74.0038,29588.0
2016-04-12 10:30:00,77.15,77.52,77.01,77.48,24209.0,74.0038,74.3587,73.8695,74.3204,24209.0
2016-04-12 11:00:00,77.52,77.58,77.37,77.48,22038.0,74.3587,74.4163,74.2149,74.3204,22038.0
2016-04-12 11:30:00,77.47,77.62,77.46,77.56,27842.0,74.3108,74.4547,74.3012,74.3971,27842.0
2016-04-12 12:00:00,77.53,77.62,77.49,77.57,11013.0,74.3683,74.4547,74.33,74.4067,11013.0
2016-04-12 12:30:00,77.62,77.75,77.53,77.57,12705.0,74.4547,74.5794,74.3683,74.4067,12705.0
2016-04-12 13:00:00,77.54,77.6,77.48,77.53,12442.0,74.3779,74.4355,74.3204,74.3683,12442.0
2016-04-12 13:30:00,77.53,77.7,77.53,77.7,16650.0,74.3683,74.5314,74.3683,74.5314,16650.0
2016-04-12 14:00:00,77.68,77.74,77.63,77.66,22347.0,74.5122,74.5698,74.4643,74.493,22347.0
2016-04-12 14:30:00,77.66,77.79,77.64,77.76,22990.0,74.493,74.6177,74.4738,74.589,22990.0
2016-04-12 15:00:00,77.75,77.84,77.69,77.77,21746.0,74.5794,74.6657,74.5218,74.5985,21746.0
2016-04-12 15:30:00,77.77,77.84,77.7,77.74,75522.0,74.5985,74.6657,74.5314,74.5698,75522.0
2016-04-13 09:30:00,78.0,78.15,77.82,77.87,27686.0,74.8192,74.963,74.6465,74.6945,27686.0
2016-04-13 10:00:00,77.85,77.98,77.76,77.93,27945.0,74.6753,74.8,74.589,74.752,27945.0
2016-04-13 10:30:00,77.92,78.02,77.84,77.87,19545.0,74.7424,74.8384,74.6657,74.6945,19545.0
2016-04-13 11:00:00,77.87,78.03,77.84,78.0,18022.0,74.6945,74.8479,74.6657,74.8192,18022.0
2016-04-13 11:30:00,78.03,78.23,77.97,78.19,37079.0,74.8479,75.0398,74.7904,75.0014,37079.0
2016-04-13 12:00:00,78.19,78.25,78.15,78.24,20010.0,75.0014,75.059,74.963,75.0494,20010.0
2016-04-13 12:30:00,78.19,78.22,78.07,78.08,12977.0,75.0014,75.0302,74.8863,74.8959,12977.0
2016-04-13 13:00:00,78.07,78.14,77.99,78.06,17312.0,74.8863,74.9535,74.8096,74.8767,17312.0
2016-04-13 13:30:00,78.09,78.26,78.07,78.26,14924.0,74.9055,75.0686,74.8863,75.0686,14924.0
2016-04-13 14:00:00,78.26,78.42,78.24,78.38,17215.0,75.0686,75.222,75.0494,75.1837,17215.0
2016-04-13 14:30:00,78.37,78.43,78.26,78.43,27417.0,75.1741,75.2316,75.0686,75.2316,27417.0
2016-04-13 15:00:00,78.43,78.61,78.43,78.6,41993.0,75.2316,75.4043,75.2316,75.3947,41993.0
2016-04-13 15:30:00,78.58,78.7,78.5,78.57,142795.0,75.3755,75.4906,75.2988,75.3659,142795.0
2016-04-14 09:30:00,78.57,78.69,78.14,78.61,34976.0,75.3659,75.481,74.9535,75.4043,34976.0
2016-04-14 10:00:00,78.63,78.63,78.28,78.34,10735.0,75.4235,75.4235,75.0877,75.1453,10735.0
2016-04-14 10:30:00,78.35,78.35,78.07,78.28,14075.0,75.1549,75.1549,74.8863,75.0877,14075.0
2016-04-14 11:00:00,78.29,78.35,78.02,78.02,24398.0,75.0973,75.1549,74.8384,74.8384,24398.0
2016-04-14 11:30:00,78.07,78.22,77.79,77.9,52301.0,74.8863,75.0302,74.6177,74.7232,52301.0
2016-04-14 12:00:00,77.89,77.91,77.68,77.71,23700.0,74.7137,74.7328,74.5122,74.541,23700.0
2016-04-14 12:30:00,77.69,77.97,77.65,77.96,47648.0,74.5218,74.7904,74.4834,74.7808,47648.0
2016-04-14 13:00:00,77.98,78.05,77.92,78.0,29611.0,74.8,74.8671,74.7424,74.8192,29611.0
2016-04-14 13:30:00,77.99,77.99,77.59,77.67,30295.0,74.8096,74.8096,74.4259,74.5026,30295.0
2016-04-14 14:00:00,77.66,77.69,77.52,77.52,25481.0,74.493,74.5218,74.3587,74.3587,25481.0
2016-04-14 14:30:00,77.52,77.79,77.44,77.74,35198.0,74.3587,74.6177,74.282,74.5698,35198.0
2016-04-14 15:00:00,77.73,77.99,77.73,77.89,41295.0,74.5602,74.8096,74.5602,74.7137,41295.0
2016-04-14 15:30:00,77.9,77.98,77.72,77.86,107432.0,74.7232,74.8,74.5506,74.6849,107432.0
2016-04-15 09:30:00,77.87,77.93,77.43,77.9,80363.0,74.6945,74.752,74.2724,74.7232,80363.0
2016-04-15 10:00:00,77.95,78.05,77.78,77.94,15977.0,74.7712,74.8671,74.6081,74.7616,15977.0
2016-04-15 10:30:00,78.0,78.21,77.99,78.18,28923.0,74.8192,75.0206,74.8096,74.9918,28923.0
2016-04-15 11:00:00,78.19,78.22,78.05,78.15,19003.0,75.0014,75.0302,74.8671,74.963,19003.0
2016-04-15 11:30:00,78.1,78.11,78.01,78.08,9203.0,74.9151,74.9247,74.8288,74.8959,9203.0
2016-04-15 12:00:00,78.09,78.11,77.93,77.98,14749.0,74.9055,74.9247,74.752,74.8,14749.0
2016-04-15 12:30:00,77.99,78.02,77.91,77.95,8600.0,74.8096,74.8384,74.7328,74.7712,8600.0
2016-04-15 13:00:00,77.97,77.97,77.88,77.94,9695.0,74.7904,74.7904,74.7041,74.7616,9695.0
2016-04-15 13:30:00,77.96,77.97,77.86,77.92,8457.0,74.7808,74.7904,74.6849,74.7424,8457.0
2016-04-15 14:00:00,77.91,77.97,77.88,77.95,14821.0,74.7328,74.7904,74.7041,74.7712,14821.0
2016-04-15 14:30:00,77.96,78.14,77.95,78.12,20559.0,74.7808,74.9535,74.7712,74.9343,20559.0
2016-04-15 15:00:00,78.14,78.22,78.11,78.22,12729.0,74.9535,75.0302,74.9247,75.0302,12729.0
2016-04-15 15:30:00,78.19,78.29,78.12,78.15,72633.0,75.0014,75.0973,74.9343,74.963,72633.0
2016-04-18 09:30:00,77.84,78.25,77.84,78.19,10113.0,74.6657,75.059,74.6657,75.0014,10113.0
2016-04-18 10:00:00,78.16,78.67,78.16,78.66,19351.0,74.9726,75.4618,74.9726,75.4523,19351.0
2016-04-18 10:30:00,78.63,78.76,78.56,78.66,11649.0,75.4235,75.5482,75.3563,75.4523,11649.0
2016-04-18 11:00:00,78.59,78.71,78.55,78.55,6598.0,75.3851,75.5002,75.3467,75.3467,6598.0
2016-04-18 11:30:00,78.59,78.68,78.54,78.63,13605.0,75.3851,75.4714,75.3371,75.4235,13605.0
2016-04-18 12:00:00,78.64,78.73,78.63,78.68,9739.0,75.4331,75.5194,75.4235,75.4714,9739.0
2016-04-18 12:30:00,78.69,78.79,78.58,78.59,16401.0,75.481,75.5769,75.3755,75.3851,16401.0
2016-04-18 13:00:00,78.57,78.62,78.54,78.56,9773.0,75.3659,75.4139,75.3371,75.3563,9773.0
2016-04-18 13:30:00,78.57,78.69,78.48,78.69,19181.0,75.3659,75.481,75.2796,75.481,19181.0
2016-04-18 14:00:00,78.69,78.86,78.68,78.84,21804.0,75.481,75.6441,75.4714,75.6249,21804.0
2016-04-18 14:30:00,78.84,78.88,78.69,78.77,44057.0,75.6249,75.6633,75.481,75.5578,44057.0
2016-04-18 15:00:00,78.75,78.77,78.64,78.69,31014.0,75.5386,75.5578,75.4331,75.481,31014.0
2016-04-18 15:30:00,78.69,78.9,78.57,78.61,137020.0,75.481,75.6825,75.3659,75.4043,137020.0
2016-04-19 09:30:00,78.72,78.93,78.45,78.85,27227.0,75.5098,75.7112,75.2508,75.6345,27227.0
2016-04-19 10:00:00,78.89,78.97,78.81,78.87,43600.0,75.6729,75.7496,75.5961,75.6537,43600.0
2016-04-19 10:30:00,78.89,78.91,78.61,78.72,15453.0,75.6729,75.6921,75.4043,75.5098,15453.0
2016-04-19 11:00:00,78.72,78.84,78.7,78.81,13570.0,75.5098,75.6249,75.4906,75.5961,13570.0
2016-04-19 11:30:00,78.82,79.01,78.7,78.72,10105.0,75.6057,75.788,75.4906,75.5098,10105.0
2016-04-19 12:00:00,78.7,78.74,78.5,78.55,9461.0,75.4906,75.529,75.2988,75.3467,9461.0
2016-04-19 12:30:00,78.54,78.56,78.31,78.5,10009.0,75.3371,75.3563,75.1165,75.2988,10009.0
2016-04-19 13:00:00,78.5,78.76,78.5,78.75,3871.0,75.2988,75.5482,75.2988,75.5386,3871.0
2016-04-19 13:30:00,78.75,78.84,78.56,78.61,27014.0,75.5386,75.6249,75.3563,75.4043,27014.0
2016-04-19 14:00:00,78.62,78.66,78.54,78.57,10561.0,75.4139,75.4523,75.3371,75.3659,10561.0
2016-04-19 14:30:00,78.54,78.56,78.39,78.49,19073.0,75.3371,75.3563,75.1933,75.2892,19073.0
2016-04-19 15:00:00,78.48,78.64,78.44,78.57,17453.0,75.2796,75.4331,75.2412,75.3659,17453.0
2016-04-19 15:30:00,78.58,78.67,78.49,78.6,67588.0,75.3755,75.4618,75.2892,75.3947,67588.0
2016-04-20 09:30:00,78.61,78.68,78.27,78.65,19205.0,75.4043,75.4714,75.0782,75.4427,19205.0
2016-04-20 10:00:00,78.64,78.67,78.24,78.24,15429.0,75.4331,75.4618,75.0494,75.0494,15429.0
2016-04-20 10:30:00,78.21,78.39,78.16,78.3,20425.0,75.0206,75.1933,74.9726,75.1069,20425.0
2016-04-20 11:00:00,78.26,78.58,78.26,78.52,17302.0,75.0686,75.3755,75.0686,75.318,17302.0
2016-04-20 11:30:00,78.52,78.55,78.47,78.52,10614.0,75.318,75.3467,75.27,75.318,10614.0
2016-04-20 12:00:00,78.52,78.53,78.35,78.4,6515.0,75.318,75.3276,75.1549,75.2029,6515.0
2016-04-20 12:30:00,78.39,78.61,78.39,78.54,13211.0,75.1933,75.4043,75.1933,75.3371,13211.0
2016-04-20 13:00:00,78.55,78.6,78.5,78.53,14860.0,75.3467,75.3947,75.2988,75.3276,14860.0
2016-04-20 13:30:00,78.55,78.82,78.55,78.8,9092.0,75.3467,75.6057,75.3467,75.5865,9092.0
2016-04-20 14:00:00,78.8,78.82,78.72,78.77,21510.0,75.5865,75.6057,75.5098,75.5578,21510.0
2016-04-20 14:30:00,78.78,78.89,78.76,78.86,19159.0,75.5674,75.6729,75.5482,75.6441,19159.0
2016-04-20 15:00:00,78.86,78.96,78.76,78.79,28014.0,75.6441,75.74,75.5482,75.5769,28014.0
2016-04-20 15:30:00,78.8,78.84,78.57,78.59,83677.0,75.5865,75.6249,75.3659,75.3851,83677.0
2016-04-21 09:30:00,78.44,78.72,78.4,78.63,19227.0,75.2412,75.5098,75.2029,75.4235,19227.0
2016-04-21 10:00:00,78.59,78.77,78.53,78.64,20005.0,75.3851,75.5578,75.3276,75.4331,20005.0
2016-04-21 10:30:00,78.6,78.63,78.37,78.39,15827.0,75.3947,75.4235,75.1741,75.1933,15827.0
2016-04-21 11:00:00,78.37,78.61,78.33,78.52,24423.0,75.1741,75.4043,75.1357,75.318,24423.0
2016-04-21 11:30:00,78.52,78.62,78.38,78.38,12965.0,75.318,75.4139,75.1837,75.1837,12965.0
2016-04-21 12:00:00,78.33,78.48,78.21,78.44,16712.0,75.1357,75.2796,75.0206,75.2412,16712.0
2016-04-21 12:30:00,78.48,78.69,78.41,78.55,10693.0,75.2796,75.481,75.2124,75.3467,10693.0
2016-04-21 13:00:00,78.55,78.69,78.38,78.41,25115.0,75.3467,75.481,75.1837,75.2124,25115.0
2016-04-21 13:30:00,78.42,78.65,78.38,78.43,66744.0,75.222,75.4427,75.1837,75.2316,66744.0
2016-04-21 14:00:00,78.43,78.45,78.23,78.28,18291.0,75.2316,75.2508,75.0398,75.0877,18291.0
2016-04-21 14:30:00,78.26,78.26,78.01,78.14,31040.0,75.0686,75.0686,74.8288,74.9535,31040.0
2016-04-21 15:00:00,78.14,78.3,78.04,78.05,22402.0,74.9535,75.1069,74.8575,74.8671,22402.0
2016-04-21 15:30:00,78.01,78.28,78.01,78.06,77521.0,74.8288,75.0877,74.8288,74.8767,77521.0
2016-04-22 09:30:00,77.81,78.49,77.81,78.49,28335.0,74.6369,75.2892,74.6369,75.2892,28335.0
2016-04-22 10:00:00,78.44,78.61,78.27,78.35,9146.0,75.2412,75.4043,75.0782,75.1549,9146.0
2016-04-22 10:30:00,78.37,78.44,78.01,78.13,20255.0,75.1741,75.2412,74.8288,74.9439,20255.0
2016-04-22 11:00:00,78.12,78.32,78.12,78.25,30889.0,74.9343,75.1261,74.9343,75.059,30889.0
2016-04-22 11:30:00,78.26,78.37,78.21,78.37,14794.0,75.0686,75.1741,75.0206,75.1741,14794.0
2016-04-22 12:00:00,78.35,78.43,78.33,78.4,13002.0,75.1549,75.2316,75.1357,75.2029,13002.0
2016-04-22 12:30:00,78.41,78.53,78.34,78.39,11662.0,75.2124,75.3276,75.1453,75.1933,11662.0
2016-04-22 13:00:00,78.37,78.47,78.23,78.25,13129.0,75.1741,75.27,75.0398,75.059,13129.0
2016-04-22 13:30:00,78.27,78.53,78.25,78.42,26020.0,75.0782,75.3276,75.059,75.222,26020.0
2016-04-22 14:00:00,78.42,78.54,78.24,78.54,28943.0,75.222,75.3371,75.0494,75.3371,28943.0
2016-04-22 14:30:00,78.51,78.52,78.34,78.37,25356.0,75.3084,75.318,75.1453,75.1741,25356.0
2016-04-22 15:00:00,78.39,78.4,78.22,78.36,44631.0,75.1933,75.2029,75.0302,75.1645,44631.0
2016-04-22 15:30:00,78.36,78.36,78.16,78.2,112683.0,75.1645,75.1645,74.9726,75.011,112683.0
2016-04-25 09:30:00,78.18,78.29,77.93,77.98,12947.0,74.9918,75.0973,74.752,74.8,12947.0
2016-04-25 10:00:00,77.99,78.16,77.95,78.14,15986.0,74.8096,74.9726,74.7712,74.9535,15986.0
2016-04-25 10:30:00,78.16,78.35,78.12,78.3,9478.0,74.9726,75.1549,74.9343,75.1069,9478.0
2016-04-25 11:00:00,78.28,78.45,78.25,78.32,7672.0,75.0877,75.2508,75.059,75.1261,7672.0
2016-04-25 11:30:00,78.42,78.42,78.17,78.18,12022.0,75.222,75.222,74.9822,74.9918,12022.0
2016-04-25 12:00:00,78.18,78.22,78.09,78.16,14372.0,74.9918,75.0302,74.9055,74.9726,14372.0
2016-04-25 12:30:00,78.18,78.54,78.18,78.44,20293.0,74.9918,75.3371,74.9918,75.2412,20293.0
2016-04-25 13:00:00,78.45,78.47,78.31,78.32,9946.0,75.2508,75.27,75.1165,75.1261,9946.0
2016-04-25 13:30:00,78.31,78.35,78.22,78.28,11028.0,75.1165,75.1549,75.0302,75.0877,11028.0
2016-04-25 14:00:00,78.28,78.36,78.15,78.35,14014.0,75.0877,75.1645,74.963,75.1549,14014.0
2016-04-25 14:30:00,78.37,78.44,78.3,78.41,22138.0,75.1741,75.2412,75.1069,75.2124,22138.0
2016-04-25 15:00:00,78.41,78.41,78.21,78.31,29618.0,75.2124,75.2124,75.0206,75.1165,29618.0
2016-04-25 15:30:00,78.31,78.43,78.24,78.43,82778.0,75.1165,75.2316,75.0494,75.2316,82778.0
2016-04-26 09:30:00,78.11,78.74,78.06,78.74,23611.0,74.9247,75.529,74.8767,75.529,23611.0
2016-04-26 10:00:00,78.79,78.84,78.43,78.44,16610.0,75.5769,75.6249,75.2316,75.2412,16610.0
2016-04-26 10:30:00,78.44,78.64,78.37,78.49,13760.0,75.2412,75.4331,75.1741,75.2892,13760.0
2016-04-26 11:00:00,78.48,78.65,78.4,78.62,20239.0,75.2796,75.4427,75.2029,75.4139,20239.0
2016-04-26 11:30:00,78.6,78.74,78.53,78.69,13802.0,75.3947,75.529,75.3276,75.481,13802.0
2016-04-26 12:00:00,78.71,78.94,78.71,78.81,13498.0,75.5002,75.7208,75.5002,75.5961,13498.0
2016-04-26 12:30:00,78.8,78.86,78.65,78.73,16495.0,75.5865,75.6441,75.4427,75.5194,16495.0
2016-04-26 13:00:00,78.74,78.74,78.51,78.61,14951.0,75.529,75.529,75.3084,75.4043,14951.0
2016-04-26 13:30:00,78.63,78.79,78.41,78.5,29340.0,75.4235,75.5769,75.2124,75.2988,29340.0
2016-04-26 14:00:00,78.51,78.63,78.45,78.46,30925.0,75.3084,75.4235,75.2508,75.2604,30925.0
2016-04-26 14:30:00,78.46,78.64,78.42,78.49,22849.0,75.2604,75.4331,75.222,75.2892,22849.0
2016-04-26 15:00:00,78.53,78.6,78.45,78.55,26596.0,75.3276,75.3947,75.2508,75.3467,26596.0
2016-04-26 15:30:00,78.57,78.83,78.57,78.8,57802.0,75.3659,75.6153,75.3659,75.5865,57802.0
2016-04-27 09:30:00,78.88,79.16,78.06,78.61,22379.0,75.6633,75.9319,74.8767,75.4043,22379.0
2016-04-27 10:00:00,78.64,78.7,78.32,78.36,11835.0,75.4331,75.4906,75.1261,75.1645,11835.0
2016-04-27 10:30:00,78.3,78.46,78.23,78.36,13412.0,75.1069,75.2604,75.0398,75.1645,13412.0
2016-04-27 11:00:00,78.37,78.49,78.34,78.45,11616.0,75.1741,75.2892,75.1453,75.2508,11616.0
2016-04-27 11:30:00,78.47,78.84,78.46,78.63,10709.0,75.27,75.6249,75.2604,75.4235,10709.0
2016-04-27 12:00:00,78.61,78.69,78.5,78.67,14060.0,75.4043,75.481,75.2988,75.4618,14060.0
2016-04-27 12:30:00,78.66,78.69,78.56,78.67,14360.0,75.4523,75.481,75.3563,75.4618,14360.0
2016-04-27 13:00:00,78.63,78.73,78.52,78.52,11203.0,75.4235,75.5194,75.318,75.318,11203.0
2016-04-27 13:30:00,78.45,78.64,78.45,78.49,15375.0,75.2508,75.4331,75.2508,75.2892,15375.0
2016-04-27 14:00:00,78.44,78.81,78.34,78.75,37281.0,75.2412,75.5961,75.1453,75.5386,37281.0
2016-04-27 14:30:00,78.76,78.82,78.59,78.74,22040.0,75.5482,75.6057,75.3851,75.529,22040.0
2016-04-27 15:00:00,78.74,79.09,78.65,79.06,35593.0,75.529,75.8647,75.4427,75.8359,35593.0
2016-04-27 15:30:00,79.05,79.06,78.66,78.7,167652.0,75.8263,75.8359,75.4523,75.4906,167652.0
2016-04-28 09:30:00,78.41,79.13,78.41,78.8,23308.0,75.2124,75.9031,75.2124,75.5865,23308.0
2016-04-28 10:00:00,78.8,79.24,78.66,79.21,14096.0,75.5865,76.0086,75.4523,75.9798,14096.0
2016-04-28 10:30:00,79.22,79.23,78.97,79.02,7297.0,75.9894,75.999,75.7496,75.7976,7297.0
2016-04-28 11:00:00,79.02,79.1,78.72,79.02,9887.0,75.7976,75.8743,75.5098,75.7976,9887.0
2016-04-28 11:30:00,79.01,79.03,78.67,78.73,10571.0,75.788,75.8072,75.4618,75.5194,10571.0
2016-04-28 12:00:00,78.72,79.26,78.7,79.26,25121.0,75.5098,76.0278,75.4906,76.0278,25121.0
2016-04-28 12:30:00,79.23,79.43,79.09,79.35,23242.0,75.999,76.1909,75.8647,76.1141,23242.0
2016-04-28 13:00:00,79.3,79.34,79.12,79.33,20990.0,76.0662,76.1045,75.8935,76.0949,20990.0
2016-04-28 13:30:00,79.33,79.36,79.21,79.21,16744.0,76.0949,76.1237,75.9798,75.9798,16744.0
2016-04-28 14:00:00,79.2,79.3,79.15,79.3,18583.0,75.9702,76.0662,75.9223,76.0662,18583.0
2016-04-28 14:30:00,79.32,79.34,78.98,79.02,16875.0,76.0853,76.1045,75.7592,75.7976,16875.0
2016-04-28 15:00:00,79.01,79.05,78.34,78.35,56115.0,75.788,75.8263,75.1453,75.1549,56115.0
2016-04-28 15:30:00,78.34,78.72,78.34,78.68,118159.0,75.1453,75.5098,75.1453,75.4714,118159.0
2016-04-29 09:30:00,78.07,78.46,77.57,77.88,93169.0,74.8863,75.2604,74.4067,74.7041,93169.0
2016-04-29 10:00:00,77.83,77.93,77.1,77.26,44574.0,74.6561,74.752,73.9559,74.1093,44574.0
2016-04-29 10:30:00,77.22,77.94,77.21,77.41,64271.0,74.071,74.7616,74.0614,74.2532,64271.0
2016-04-29 11:00:00,77.41,77.5,77.1,77.44,30007.0,74.2532,74.3396,73.9559,74.282,30007.0
2016-04-29 11:30:00,77.47,77.47,77.07,77.31,31822.0,74.3108,74.3108,73.9271,74.1573,31822.0
2016-04-29 12:00:00,77.33,77.53,77.25,77.46,19603.0,74.1765,74.3683,74.0998,74.3012,19603.0
2016-04-29 12:30:00,77.41,77.55,77.37,77.43,14397.0,74.2532,74.3875,74.2149,74.2724,14397.0
2016-04-29 13:00:00,77.46,77.61,77.39,77.52,14749.0,74.3012,74.4451,74.234,74.3587,14749.0
2016-04-29 13:30:00,77.53,77.55,77.32,77.35,28472.0,74.3683,74.3875,74.1669,74.1957,28472.0
2016-04-29 14:00:00,77.34,77.61,77.26,77.55,17435.0,74.1861,74.4451,74.1093,74.3875,17435.0
2016-04-29 14:30:00,77.51,77.62,77.38,77.48,20813.0,74.3491,74.4547,74.2244,74.3204,20813.0
2016-04-29 15:00:00,77.49,77.73,77.45,77.56,26175.0,74.33,74.5602,74.2916,74.3971,26175.0
2016-04-29 15:30:00,77.56,77.87,77.48,77.58,139846.0,74.3971,74.6945,74.3204,74.4163,139846.0
2016-05-02 09:30:00,77.68,78.07,77.49,77.69,24659.0,74.5122,74.8863,74.33,74.5218,24659.0
2016-05-02 10:00:00,77.72,77.84,77.53,77.73,15315.0,74.5506,74.6657,74.3683,74.5602,15315.0
2016-05-02 10:30:00,77.73,77.88,77.4,77.58,23130.0,74.5602,74.7041,74.2436,74.4163,23130.0
2016-05-02 11:00:00,77.53,77.86,77.5,77.86,8790.0,74.3683,74.6849,74.3396,74.6849,8790.0
2016-05-02 11:30:00,77.87,77.9,77.68,77.82,12396.0,74.6945,74.7232,74.5122,74.6465,12396.0
2016-05-02 12:00:00,77.83,77.94,77.7,77.84,11330.0,74.6561,74.7616,74.5314,74.6657,11330.0
2016-05-02 12:30:00,77.91,78.07,77.89,78.01,13083.0,74.7328,74.8863,74.7137,74.8288,13083.0
2016-05-02 13:00:00,78.04,78.07,77.91,78.03,12500.0,74.8575,74.8863,74.7328,74.8479,12500.0
2016-05-02 13:30:00,78.04,78.12,78.02,78.1,9702.0,74.8575,74.9343,74.8384,74.9151,9702.0
2016-05-02 14:00:00,78.1,78.17,78.06,78.07,17205.0,74.9151,74.9822,74.8767,74.8863,17205.0
2016-05-02 14:30:00,78.06,78.08,77.9,77.91,69413.0,74.8767,74.8959,74.7232,74.7328,69413.0
2016-05-02 15:00:00,77.92,77.94,77.79,77.88,44461.0,74.7424,74.7616,74.6177,74.7041,44461.0
2016-05-02 15:30:00,77.87,77.87,77.67,77.77,100599.0,74.6945,74.6945,74.5026,74.5985,100599.0
2016-05-03 09:30:00,77.3,77.44,76.94,76.98,41730.0,74.1477,74.282,73.8024,73.8408,41730.0
2016-05-03 10:00:00,76.97,77.15,76.9,77.13,48854.0,73.8312,74.0038,73.764,73.9846,48854.0
2016-05-03 10:30:00,77.14,77.18,76.75,76.95,55863.0,73.9942,74.0326,73.6201,73.812,55863.0
2016-05-03 11:00:00,76.97,77.02,76.58,76.64,53818.0,73.8312,73.8791,73.4571,73.5146,53818.0
2016-05-03 11:30:00,76.63,76.91,76.41,76.78,30598.0,73.505,73.7736,73.294,73.6489,30598.0
2016-05-03 12:00:00,76.79,77.02,76.72,76.97,32255.0,73.6585,73.8791,73.5914,73.8312,32255.0
2016-05-03 12:30:00,76.96,77.2,76.93,77.14,19048.0,73.8216,74.0518,73.7928,73.9942,19048.0
2016-05-03 13:00:00,77.15,77.24,77.06,77.09,30774.0,74.0038,74.0902,73.9175,73.9463,30774.0
2016-05-03 13:30:00,77.13,77.25,77.08,77.08,59876.0,73.9846,74.0998,73.9367,73.9367,59876.0
2016-05-03 14:00:00,77.08,77.1,76.87,76.98,28922.0,73.9367,73.9559,73.7352,73.8408,28922.0
2016-05-03 14:30:00,77.0,77.12,76.87,76.93,55528.0,73.8599,73.9751,73.7352,73.7928,55528.0
2016-05-03 15:00:00,76.95,77.04,76.78,77.02,54656.0,73.812,73.8983,73.6489,73.8791,54656.0
2016-05-03 15:30:00,77.0,77.24,76.8,77.13,174072.0,73.8599,74.0902,73.6681,73.9846,174072.0
2016-05-04 09:30:00,76.42,77.71,76.29,77.58,72812.0,73.3036,74.541,73.1789,74.4163,72812.0
2016-05-04 10:00:00,77.56,78.0,76.73,76.92,91530.0,74.3971,74.8192,73.601,73.7832,91530.0
2016-05-04 10:30:00,76.87,77.19,76.81,77.06,56140.0,73.7352,74.0422,73.6777,73.9175,56140.0
2016-05-04 11:00:00,77.0,77.3,76.99,77.1,60840.0,73.8599,74.1477,73.8504,73.9559,60840.0
2016-05-04 11:30:00,77.09,77.32,77.06,77.17,42277.0,73.9463,74.1669,73.9175,74.023,42277.0
2016-05-04 12:00:00,77.16,77.33,77.02,77.19,41965.0,74.0134,74.1765,73.8791,74.0422,41965.0
2016-05-04 12:30:00,77.22,77.35,77.09,77.09,31876.0,74.071,74.1957,73.9463,73.9463,31876.0
2016-05-04 13:00:00,77.05,77.28,76.99,77.21,76121.0,73.9079,74.1285,73.8504,74.0614,76121.0
2016-05-04 13:30:00,77.19,77.25,77.0,77.04,58135.0,74.0422,74.0998,73.8599,73.8983,58135.0
2016-05-04 14:00:00,77.07,77.41,76.82,77.32,27912.0,73.9271,74.2532,73.6873,74.1669,27912.0
2016-05-04 14:30:00,77.31,77.39,77.19,77.37,42429.0,74.1573,74.234,74.0422,74.2149,42429.0
2016-05-04 15:00:00,77.36,77.39,77.13,77.36,51785.0,74.2053,74.234,73.9846,74.2053,51785.0
2016-05-04 15:30:00,77.36,77.55,77.33,77.48,121949.0,74.2053,74.3875,74.1765,74.3204,121949.0
2016-05-05 09:30:00,77.42,77.95,77.06,77.18,44630.0,74.2628,74.7712,73.9175,74.0326,44630.0
2016-05-05 10:00:00,77.25,77.45,77.15,77.19,31189.0,74.0998,74.2916,74.0038,74.0422,31189.0
2016-05-05 10:30:00,77.18,77.65,77.15,77.59,28773.0,74.0326,74.4834,74.0038,74.4259,28773.0
2016-05-05 11:00:00,77.59,77.64,77.37,77.48,22440.0,74.4259,74.4738,74.2149,74.3204,22440.0
2016-05-05 11:30:00,77.5,77.76,77.47,77.62,26584.0,74.3396,74.589,74.3108,74.4547,26584.0
2016-05-05 12:00:00,77.59,77.7,77.53,77.58,27973.0,74.4259,74.5314,74.3683,74.4163,27973.0
2016-05-05 12:30:00,77.59,77.65,77.54,77.56,25673.0,74.4259,74.4834,74.3779,74.3971,25673.0
2016-05-05 13:00:00,77.56,77.6,77.42,77.45,21791.0,74.3971,74.4355,74.2628,74.2916,21791.0
2016-05-05 13:30:00,77.44,77.55,77.37,77.45,27823.0,74.282,74.3875,74.2149,74.2916,27823.0
2016-05-05 14:00:00,77.44,77.52,77.39,77.48,40232.0,74.282,74.3587,74.234,74.3204,40232.0
2016-05-05 14:30:00,77.48,77.69,77.4,77.5,52694.0,74.3204,74.5218,74.2436,74.3396,52694.0
2016-05-05 15:00:00,77.52,77.52,77.34,77.47,47452.0,74.3587,74.3587,74.1861,74.3108,47452.0
2016-05-05 15:30:00,77.46,77.5,77.17,77.23,152913.0,74.3012,74.3396,74.023,74.0806,152913.0
2016-05-06 09:30:00,76.89,77.33,76.81,76.88,32958.0,73.7544,74.1765,73.6777,73.7448,32958.0
2016-05-06 10:00:00,76.91,77.16,76.79,77.02,41038.0,73.7736,74.0134,73.6585,73.8791,41038.0
2016-05-06 10:30:00,77.07,77.13,76.88,76.96,32757.0,73.9271,73.9846,73.7448,73.8216,32757.0
2016-05-06 11:00:00,76.96,77.2,76.94,77.18,28976.0,73.8216,74.0518,73.8024,74.0326,28976.0
2016-05-06 11:30:00,77.18,77.28,77.02,77.04,18950.0,74.0326,74.1285,73.8791,73.8983,18950.0
2016-05-06 12:00:00,77.05,77.24,77.0,77.21,19039.0,73.9079,74.0902,73.8599,74.0614,19039.0
2016-05-06 12:30:00,77.2,77.27,77.1,77.25,17881.0,74.0518,74.1189,73.9559,74.0998,17881.0
2016-05-06 13:00:00,77.25,77.48,77.24,77.36,25348.0,74.0998,74.3204,74.0902,74.2053,25348.0
2016-05-06 13:30:00,77.36,77.47,77.24,77.42,27485.0,74.2053,74.3108,74.0902,74.2628,27485.0
2016-05-06 14:00:00,77.46,77.67,77.42,77.58,52620.0,74.3012,74.5026,74.2628,74.4163,52620.0
2016-05-06 14:30:00,77.61,77.79,77.55,77.7,60438.0,74.4451,74.6177,74.3875,74.5314,60438.0
2016-05-06 15:00:00,77.66,78.0,77.65,77.98,71341.0,74.493,74.8192,74.4834,74.8,71341.0
2016-05-06 15:30:00,77.99,78.01,77.75,77.85,89329.0,74.8096,74.8288,74.5794,74.6753,89329.0
2016-05-09 09:30:00,78.01,78.43,77.46,78.38,22069.0,74.8288,75.2316,74.3012,75.1837,22069.0
2016-05-09 10:00:00,78.44,78.44,77.83,77.83,21422.0,75.2412,75.2412,74.6561,74.6561,21422.0
2016-05-09 10:30:00,77.82,77.93,77.69,77.82,40080.0,74.6465,74.752,74.5218,74.6465,40080.0
2016-05-09 11:00:00,77.82,77.94,77.64,77.86,21437.0,74.6465,74.7616,74.4738,74.6849,21437.0
2016-05-09 11:30:00,77.84,78.08,77.77,78.0,32528.0,74.6657,74.8959,74.5985,74.8192,32528.0
2016-05-09 12:00:00,77.96,77.99,77.65,77.67,26859.0,74.7808,74.8096,74.4834,74.5026,26859.0
2016-05-09 12:30:00,77.68,77.73,77.54,77.62,21725.0,74.5122,74.5602,74.3779,74.4547,21725.0
2016-05-09 13:00:00,77.62,77.82,77.55,77.66,20191.0,74.4547,74.6465,74.3875,74.493,20191.0
2016-05-09 13:30:00,77.72,77.86,77.66,77.85,40305.0,74.5506,74.6849,74.493,74.6753,40305.0
2016-05-09 14:00:00,77.85,77.93,77.75,77.89,18140.0,74.6753,74.752,74.5794,74.7137,18140.0
2016-05-09 14:30:00,77.9,77.97,77.83,77.92,23840.0,74.7232,74.7904,74.6561,74.7424,23840.0
2016-05-09 15:00:00,77.94,78.05,77.92,77.93,25790.0,74.7616,74.8671,74.7424,74.752,25790.0
2016-05-09 15:30:00,77.93,77.93,77.75,77.76,79381.0,74.752,74.752,74.5794,74.589,79381.0
2016-05-10 09:30:00,78.13,78.36,77.89,78.22,22623.0,74.9439,75.1645,74.7137,75.0302,22623.0
2016-05-10 10:00:00,78.26,78.5,78.17,78.38,24906.0,75.0686,75.2988,74.9822,75.1837,24906.0
2016-05-10 10:30:00,78.38,78.63,78.35,78.48,16154.0,75.1837,75.4235,75.1549,75.2796,16154.0
2016-05-10 11:00:00,78.47,78.55,78.42,78.45,14858.0,75.27,75.3467,75.222,75.2508,14858.0
2016-05-10 11:30:00,78.45,78.71,78.44,78.71,17034.0,75.2508,75.5002,75.2412,75.5002,17034.0
2016-05-10 12:00:00,78.71,78.78,78.6,78.65,12472.0,75.5002,75.5674,75.3947,75.4427,12472.0
2016-05-10 12:30:00,78.68,78.73,78.58,78.66,13285.0,75.4714,75.5194,75.3755,75.4523,13285.0
2016-05-10 13:00:00,78.65,78.67,78.39,78.4,13578.0,75.4427,75.4618,75.1933,75.2029,13578.0
2016-05-10 13:30:00,78.42,78.59,78.4,78.58,11638.0,75.222,75.3851,75.2029,75.3755,11638.0
2016-05-10 14:00:00,78.58,78.77,78.53,78.75,22792.0,75.3755,75.5578,75.3276,75.5386,22792.0
2016-05-10 14:30:00,78.7,78.78,78.61,78.61,26808.0,75.4906,75.5674,75.4043,75.4043,26808.0
2016-05-10 15:00:00,78.59,78.77,78.59,78.73,17922.0,75.3851,75.5578,75.3851,75.5194,17922.0
2016-05-10 15:30:00,78.72,78.84,78.61,78.76,61979.0,75.5098,75.6249,75.4043,75.5482,61979.0
2016-05-11 09:30:00,78.63,78.7,78.3,78.51,19588.0,75.4235,75.4906,75.1069,75.3084,19588.0
2016-05-11 10:00:00,78.51,78.53,78.35,78.44,12077.0,75.3084,75.3276,75.1549,75.2412,12077.0
2016-05-11 10:30:00,78.45,78.52,78.14,78.15,45310.0,75.2508,75.318,74.9535,74.963,45310.0
2016-05-11 11:00:00,78.12,78.12,77.81,77.98,26306.0,74.9343,74.9343,74.6369,74.8,26306.0
2016-05-11 11:30:00,77.95,77.98,77.81,77.82,9711.0,74.7712,74.8,74.6369,74.6465,9711.0
2016-05-11 12:00:00,77.83,77.89,77.79,77.87,9617.0,74.6561,74.7137,74.6177,74.6945,9617.0
2016-05-11 12:30:00,77.85,77.93,77.83,77.85,9124.0,74.6753,74.752,74.6561,74.6753,9124.0
2016-05-11 13:00:00,77.82,77.93,77.79,77.83,12098.0,74.6465,74.752,74.6177,74.6561,12098.0
2016-05-11 13:30:00,77.84,77.85,77.72,77.73,14618.0,74.6657,74.6753,74.5506,74.5602,14618.0
2016-05-11 14:00:00,77.7,77.71,77.57,77.67,13229.0,74.5314,74.541,74.4067,74.5026,13229.0
2016-05-11 14:30:00,77.68,77.69,77.35,77.43,40029.0,74.5122,74.5218,74.1957,74.2724,40029.0
2016-05-11 15:00:00,77.45,77.52,77.37,77.47,65837.0,74.2916,74.3587,74.2149,74.3108,65837.0
2016-05-11 15:30:00,77.5,77.59,77.44,77.45,65629.0,74.3396,74.4259,74.282,74.2916,65629.0
2016-05-12 09:30:00,77.8,77.84,77.18,77.39,53374.0,74.6273,74.6657,74.0326,74.234,53374.0
2016-05-12 10:00:00,77.38,77.53,77.21,77.26,23374.0,74.2244,74.3683,74.0614,74.1093,23374.0
2016-05-12 10:30:00,77.24,77.35,77.01,77.16,32168.0,74.0902,74.1957,73.8695,74.0134,32168.0
2016-05-12 11:00:00,77.16,77.16,76.96,77.09,34131.0,74.0134,74.0134,73.8216,73.9463,34131.0
2016-05-12 11:30:00,77.09,77.3,77.07,77.24,27206.0,73.9463,74.1477,73.9271,74.0902,27206.0
2016-05-12 12:00:00,77.21,77.33,77.13,77.33,16201.0,74.0614,74.1765,73.9846,74.1765,16201.0
2016-05-12 12:30:00,77.31,77.5,77.2,77.49,20676.0,74.1573,74.3396,74.0518,74.33,20676.0
2016-05-12 13:00:00,77.49,77.51,77.35,77.41,14344.0,74.33,74.3491,74.1957,74.2532,14344.0
2016-05-12 13:30:00,77.43,77.82,77.31,77.82,32294.0,74.2724,74.6465,74.1573,74.6465,32294.0
2016-05-12 14:00:00,77.78,77.99,77.78,77.94,37654.0,74.6081,74.8096,74.6081,74.7616,37654.0
2016-05-12 14:30:00,77.92,78.1,77.86,78.02,39741.0,74.7424,74.9151,74.6849,74.8384,39741.0
2016-05-12 15:00:00,77.98,78.01,77.84,77.84,27510.0,74.8,74.8288,74.6657,74.6657,27510.0
2016-05-12 15:30:00,77.84,77.91,77.72,77.8,68637.0,74.6657,74.7328,74.5506,74.6273,68637.0
2016-05-13 09:30:00,77.6,77.78,77.18,77.61,36228.0,74.4355,74.6081,74.0326,74.4451,36228.0
2016-05-13 10:00:00,77.61,77.64,77.24,77.54,16257.0,74.4451,74.4738,74.0902,74.3779,16257.0
2016-05-13 10:30:00,77.56,77.58,77.27,77.42,12504.0,74.3971,74.4163,74.1189,74.2628,12504.0
2016-05-13 11:00:00,77.48,77.65,77.47,77.65,17156.0,74.3204,74.4834,74.3108,74.4834,17156.0
2016-05-13 11:30:00,77.68,77.68,77.41,77.41,11151.0,74.5122,74.5122,74.2532,74.2532,11151.0
2016-05-13 12:00:00,77.39,77.64,77.37,77.58,45663.0,74.234,74.4738,74.2149,74.4163,45663.0
2016-05-13 12:30:00,77.58,77.67,77.5,77.51,30937.0,74.4163,74.5026,74.3396,74.3491,30937.0
2016-05-13 13:00:00,77.52,77.68,77.47,77.5,30369.0,74.3587,74.5122,74.3108,74.3396,30369.0
2016-05-13 13:30:00,77.52,77.54,77.21,77.22,27801.0,74.3587,74.3779,74.0614,74.071,27801.0
2016-05-13 14:00:00,77.21,77.3,77.1,77.11,38219.0,74.0614,74.1477,73.9559,73.9655,38219.0
2016-05-13 14:30:00,77.14,77.26,77.06,77.23,40704.0,73.9942,74.1093,73.9175,74.0806,40704.0
2016-05-13 15:00:00,77.21,77.27,77.09,77.17,27378.0,74.0614,74.1189,73.9463,74.023,27378.0
2016-05-13 15:30:00,77.22,77.27,77.07,77.08,69135.0,74.071,74.1189,73.9271,73.9367,69135.0
2016-05-16 09:30:00,77.12,77.34,77.03,77.3,59749.0,73.9751,74.1861,73.8887,74.1477,59749.0
2016-05-16 10:00:00,77.33,77.49,77.27,77.46,40671.0,74.1765,74.33,74.1189,74.3012,40671.0
2016-05-16 10:30:00,77.48,77.81,77.46,77.81,30040.0,74.3204,74.6369,74.3012,74.6369,30040.0
2016-05-16 11:00:00,77.81,77.87,77.7,77.86,16895.0,74.6369,74.6945,74.5314,74.6849,16895.0
2016-05-16 11:30:00,77.87,78.07,77.87,78.02,14938.0,74.6945,74.8863,74.6945,74.8384,14938.0
2016-05-16 12:00:00,77.98,78.03,77.86,77.87,14881.0,74.8,74.8479,74.6849,74.6945,14881.0
2016-05-16 12:30:00,77.85,77.95,77.84,77.94,20951.0,74.6753,74.7712,74.6657,74.7616,20951.0
2016-05-16 13:00:00,77.94,78.05,77.91,78.0,12781.0,74.7616,74.8671,74.7328,74.8192,12781.0
2016-05-16 13:30:00,78.02,78.09,77.9,78.02,14898.0,74.8384,74.9055,74.7232,74.8384,14898.0
2016-05-16 14:00:00,78.03,78.19,78.02,78.14,23671.0,74.8479,75.0014,74.8384,74.9535,23671.0
2016-05-16 14:30:00,78.13,78.23,78.05,78.09,41532.0,74.9439,75.0398,74.8671,74.9055,41532.0
2016-05-16 15:00:00,78.07,78.17,77.93,77.98,32792.0,74.8863,74.9822,74.752,74.8,32792.0
2016-05-16 15:30:00,77.98,78.0,77.88,77.9,65100.0,74.8,74.8192,74.7041,74.7232,65100.0
2016-05-17 09:30:00,77.79,77.98,77.34,77.85,27861.0,74.6177,74.8,74.1861,74.6753,27861.0
2016-05-17 10:00:00,77.84,77.89,77.6,77.74,12874.0,74.6657,74.7137,74.4355,74.5698,12874.0
2016-05-17 10:30:00,77.68,77.87,77.59,77.83,14643.0,74.5122,74.6945,74.4259,74.6561,14643.0
2016-05-17 11:00:00,77.82,77.91,77.74,77.75,10600.0,74.6465,74.7328,74.5698,74.5794,10600.0
2016-05-17 11:30:00,77.76,77.96,77.76,77.79,33448.0,74.589,74.7808,74.589,74.6177,33448.0
2016-05-17 12:00:00,77.79,77.8,77.57,77.65,8832.0,74.6177,74.6273,74.4067,74.4834,8832.0
2016-05-17 12:30:00,77.65,77.73,77.55,77.63,11912.0,74.4834,74.5602,74.3875,74.4643,11912.0
2016-05-17 13:00:00,77.62,77.65,77.55,77.64,6710.0,74.4547,74.4834,74.3875,74.4738,6710.0
2016-05-17 13:30:00,77.61,77.69,77.25,77.26,27699.0,74.4451,74.5218,74.0998,74.1093,27699.0
2016-05-17 14:00:00,77.27,77.3,76.8,76.94,21044.0,74.1189,74.1477,73.6681,73.8024,21044.0
2016-05-17 14:30:00,76.91,76.99,76.78,76.93,31657.0,73.7736,73.8504,73.6489,73.7928,31657.0
2016-05-17 15:00:00,76.93,77.04,76.75,76.8,37772.0,73.7928,73.8983,73.6201,73.6681,37772.0
2016-05-17 15:30:00,76.84,77.0,76.79,76.86,55598.0,73.7065,73.8599,73.6585,73.7257,55598.0
2016-05-18 09:30:00,76.63,76.89,76.17,76.3,29686.0,73.505,73.7544,73.0638,73.1885,29686.0
2016-05-18 10:00:00,76.32,76.82,76.19,76.65,40240.0,73.2077,73.6873,73.083,73.5242,40240.0
2016-05-18 10:30:00,76.67,76.69,76.39,76.5,26214.0,73.5434,73.5626,73.2748,73.3803,26214.0
2016-05-18 11:00:00,76.53,76.64,76.38,76.64,38695.0,73.4091,73.5146,73.2652,73.5146,38695.0
2016-05-18 11:30:00,76.6,76.76,76.51,76.66,26972.0,73.4763,73.6297,73.3899,73.5338,26972.0
2016-05-18 12:00:00,76.59,76.68,76.52,76.56,48808.0,73.4667,73.553,73.3995,73.4379,48808.0
2016-05-18 12:30:00,76.57,76.69,76.52,76.69,25347.0,73.4475,73.5626,73.3995,73.5626,25347.0
2016-05-18 13:00:00,76.68,76.9,76.68,76.89,63108.0,73.553,73.764,73.553,73.7544,63108.0
2016-05-18 13:30:00,76.89,76.96,76.7,76.74,87549.0,73.7544,73.8216,73.5722,73.6105,87549.0
2016-05-18 14:00:00,76.7,76.7,76.03,76.04,38687.0,73.5722,73.5722,72.9295,72.9391,38687.0
2016-05-18 14:30:00,76.04,76.44,75.89,76.4,29045.0,72.9391,73.3228,72.7952,73.2844,29045.0
2016-05-18 15:00:00,76.41,76.62,76.38,76.38,70783.0,73.294,73.4954,73.2652,73.2652,70783.0
2016-05-18 15:30:00,76.38,76.69,76.38,76.66,105967.0,73.2652,73.5626,73.2652,73.5338,105967.0
2016-05-19 09:30:00,75.96,76.53,75.86,75.86,31846.0,72.8624,73.4091,72.7664,72.7664,31846.0
2016-05-19 10:00:00,75.83,76.14,75.76,75.96,81851.0,72.7377,73.035,72.6705,72.8624,81851.0
2016-05-19 10:30:00,75.99,76.19,75.86,76.02,37286.0,72.8911,73.083,72.7664,72.9199,37286.0
2016-05-19 11:00:00,76.07,76.19,75.88,76.14,19299.0,72.9679,73.083,72.7856,73.035,19299.0
2016-05-19 11:30:00,76.14,76.25,76.04,76.25,15375.0,73.035,73.1405,72.9391,73.1405,15375.0
2016-05-19 12:00:00,76.21,76.42,76.2,76.33,19493.0,73.1022,73.3036,73.0926,73.2173,19493.0
2016-05-19 12:30:00,76.29,76.33,76.14,76.21,25309.0,73.1789,73.2173,73.035,73.1022,25309.0
2016-05-19 13:00:00,76.21,76.33,76.15,76.33,34520.0,73.1022,73.2173,73.0446,73.2173,34520.0
2016-05-19 13:30:00,76.33,76.42,76.27,76.3,39602.0,73.2173,73.3036,73.1597,73.1885,39602.0
2016-05-19 14:00:00,76.25,76.46,76.25,76.37,44154.0,73.1405,73.342,73.1405,73.2556,44154.0
2016-05-19 14:30:00,76.37,76.37,76.07,76.11,24166.0,73.2556,73.2556,72.9679,73.0062,24166.0
2016-05-19 15:00:00,76.14,76.51,76.13,76.4,46488.0,73.035,73.3899,73.0254,73.2844,46488.0
2016-05-19 15:30:00,76.4,76.46,76.3,76.34,73540.0,73.2844,73.342,73.1885,73.2269,73540.0
2016-05-20 09:30:00,76.49,76.87,76.29,76.73,130246.0,73.3707,73.7352,73.1789,73.601,130246.0
2016-05-20 10:00:00,76.74,76.99,76.72,76.78,112311.0,73.6105,73.8504,73.5914,73.6489,112311.0
2016-05-20 10:30:00,76.79,76.85,76.71,76.81,75656.0,73.6585,73.7161,73.5818,73.6777,75656.0
2016-05-20 11:00:00,76.81,76.85,76.73,76.82,124987.0,73.6777,73.7161,73.601,73.6873,124987.0
2016-05-20 11:30:00,76.81,77.25,76.8,77.19,110878.0,73.6777,74.0998,73.6681,74.0422,110878.0
2016-05-20 12:00:00,77.17,77.23,77.12,77.18,20029.0,74.023,74.0806,73.9751,74.0326,20029.0
2016-05-20 12:30:00,77.16,77.22,77.11,77.2,26159.0,74.0134,74.071,73.9655,74.0518,26159.0
2016-05-20 13:00:00,77.19,77.22,77.12,77.15,25151.0,74.0422,74.071,73.9751,74.0038,25151.0
2016-05-20 13:30:00,77.15,77.16,77.06,77.08,30784.0,74.0038,74.0134,73.9175,73.9367,30784.0
2016-05-20 14:00:00,77.08,77.18,77.06,77.11,96520.0,73.9367,74.0326,73.9175,73.9655,96520.0
2016-05-20 14:30:00,77.11,77.25,77.03,77.04,82261.0,73.9655,74.0998,73.8887,73.8983,82261.0
2016-05-20 15:00:00,77.05,77.06,76.87,76.94,21884.0,73.9079,73.9175,73.7352,73.8024,21884.0
2016-05-20 15:30:00,76.93,77.05,76.92,77.03,66897.0,73.7928,73.9079,73.7832,73.8887,66897.0
2016-05-23 09:30:00,77.06,77.24,76.84,77.04,13391.0,73.9175,74.0902,73.7065,73.8983,13391.0
2016-05-23 10:00:00,77.03,77.25,77.0,77.11,18538.0,73.8887,74.0998,73.8599,73.9655,18538.0
2016-05-23 10:30:00,77.14,77.2,77.06,77.1,10541.0,73.9942,74.0518,73.9175,73.9559,10541.0
2016-05-23 11:00:00,77.1,77.2,77.05,77.16,26669.0,73.9559,74.0518,73.9079,74.0134,26669.0
2016-05-23 11:30:00,77.18,77.2,76.92,77.06,20913.0,74.0326,74.0518,73.7832,73.9175,20913.0
2016-05-23 12:00:00,77.08,77.19,77.08,77.15,12956.0,73.9367,74.0422,73.9367,74.0038,12956.0
2016-05-23 12:30:00,77.14,77.19,77.1,77.18,9681.0,73.9942,74.0422,73.9559,74.0326,9681.0
2016-05-23 13:00:00,77.18,77.2,77.01,77.05,21735.0,74.0326,74.0518,73.8695,73.9079,21735.0
2016-05-23 13:30:00,77.0,77.07,76.94,77.04,14319.0,73.8599,73.9271,73.8024,73.8983,14319.0
2016-05-23 14:00:00,77.07,77.29,77.04,77.29,17590.0,73.9271,74.1381,73.8983,74.1381,17590.0
2016-05-23 14:30:00,77.27,77.27,77.06,77.1,26451.0,74.1189,74.1189,73.9175,73.9559,26451.0
2016-05-23 15:00:00,77.09,77.14,77.01,77.09,14058.0,73.9463,73.9942,73.8695,73.9463,14058.0
2016-05-23 15:30:00,77.09,77.17,76.95,76.99,45147.0,73.9463,74.023,73.812,73.8504,45147.0
2016-05-24 09:30:00,77.26,77.99,77.06,77.73,29699.0,74.1093,74.8096,73.9175,74.5602,29699.0
2016-05-24 10:00:00,77.8,78.09,77.8,78.09,21928.0,74.6273,74.9055,74.6273,74.9055,21928.0
2016-05-24 10:30:00,78.08,78.24,78.07,78.22,16934.0,74.8959,75.0494,74.8863,75.0302,16934.0
2016-05-24 11:00:00,78.27,78.28,78.08,78.1,9457.0,75.0782,75.0877,74.8959,74.9151,9457.0
2016-05-24 11:30:00,78.08,78.27,78.06,78.23,12225.0,74.8959,75.0782,74.8767,75.0398,12225.0
2016-05-24 12:00:00,78.24,78.41,78.15,78.4,32475.0,75.0494,75.2124,74.963,75.2029,32475.0
2016-05-24 12:30:00,78.44,78.58,78.33,78.54,14743.0,75.2412,75.3755,75.1357,75.3371,14743.0
2016-05-24 13:00:00,78.54,78.61,78.46,78.49,19909.0,75.3371,75.4043,75.2604,75.2892,19909.0
2016-05-24 13:30:00,78.49,78.61,78.49,78.6,14111.0,75.2892,75.4043,75.2892,75.3947,14111.0
2016-05-24 14:00:00,78.61,78.81,78.51,78.78,43163.0,75.4043,75.5961,75.3084,75.5674,43163.0
2016-05-24 14:30:00,78.75,78.91,78.65,78.88,25035.0,75.5386,75.6921,75.4427,75.6633,25035.0
2016-05-24 15:00:00,78.89,79.02,78.82,78.98,36347.0,75.6729,75.7976,75.6057,75.7592,36347.0
2016-05-24 15:30:00,79.0,79.0,78.76,78.77,63576.0,75.7784,75.7784,75.5482,75.5578,63576.0
2016-05-25 09:30:00,78.9,79.49,78.62,79.07,26886.0,75.6825,76.2484,75.4139,75.8455,26886.0
2016-05-25 10:00:00,79.08,79.23,78.94,79.2,15961.0,75.8551,75.999,75.7208,75.9702,15961.0
2016-05-25 10:30:00,79.21,79.33,78.87,78.92,23090.0,75.9798,76.0949,75.6537,75.7016,23090.0
2016-05-25 11:00:00,78.94,79.04,78.85,78.91,21441.0,75.7208,75.8168,75.6345,75.6921,21441.0
2016-05-25 11:30:00,78.94,78.98,78.85,78.92,23363.0,75.7208,75.7592,75.6345,75.7016,23363.0
2016-05-25 12:00:00,78.95,79.12,78.92,79.09,19179.0,75.7304,75.8935,75.7016,75.8647,19179.0
2016-05-25 12:30:00,79.05,79.23,79.05,79.12,14406.0,75.8263,75.999,75.8263,75.8935,14406.0
2016-05-25 13:00:00,79.13,79.35,79.11,79.35,24467.0,75.9031,76.1141,75.8839,76.1141,24467.0
2016-05-25 13:30:00,79.3,79.4,79.25,79.34,32110.0,76.0662,76.1621,76.0182,76.1045,32110.0
2016-05-25 14:00:00,79.34,79.37,79.2,79.22,13614.0,76.1045,76.1333,75.9702,75.9894,13614.0
2016-05-25 14:30:00,79.22,79.31,79.04,79.15,21792.0,75.9894,76.0757,75.8168,75.9223,21792.0
2016-05-25 15:00:00,79.11,79.31,79.06,79.29,28674.0,75.8839,76.0757,75.8359,76.0566,28674.0
2016-05-25 15:30:00,79.28,79.36,79.14,79.17,67194.0,76.047,76.1237,75.9127,75.9415,67194.0
2016-05-26 09:30:00,79.0,79.28,78.68,79.13,24125.0,75.7784,76.047,75.4714,75.9031,24125.0
2016-05-26 10:00:00,79.2,79.22,78.97,78.98,19141.0,75.9702,75.9894,75.7496,75.7592,19141.0
2016-05-26 10:30:00,79.0,79.13,78.93,78.94,11730.0,75.7784,75.9031,75.7112,75.7208,11730.0
2016-05-26 11:00:00,78.9,79.01,78.85,79.0,13526.0,75.6825,75.788,75.6345,75.7784,13526.0
2016-05-26 11:30:00,79.03,79.15,78.97,78.97,5657.0,75.8072,75.9223,75.7496,75.7496,5657.0
2016-05-26 12:00:00,78.92,79.06,78.86,78.86,7501.0,75.7016,75.8359,75.6441,75.6441,7501.0
2016-05-26 12:30:00,78.86,78.94,78.77,78.82,39069.0,75.6441,75.7208,75.5578,75.6057,39069.0
2016-05-26 13:00:00,78.78,78.97,78.76,78.95,6585.0,75.5674,75.7496,75.5482,75.7304,6585.0
2016-05-26 13:30:00,78.94,79.03,78.87,78.88,8532.0,75.7208,75.8072,75.6537,75.6633,8532.0
2016-05-26 14:00:00,78.9,79.03,78.9,78.95,7233.0,75.6825,75.8072,75.6825,75.7304,7233.0
2016-05-26 14:30:00,78.94,78.97,78.81,78.88,22705.0,75.7208,75.7496,75.5961,75.6633,22705.0
2016-05-26 15:00:00,78.88,79.15,78.88,79.06,24035.0,75.6633,75.9223,75.6633,75.8359,24035.0
2016-05-26 15:30:00,79.07,79.12,78.93,78.98,35613.0,75.8455,75.8935,75.7112,75.7592,35613.0
2016-05-27 09:30:00,78.93,79.57,78.93,79.44,28388.0,75.7112,76.3251,75.7112,76.2004,28388.0
2016-05-27 10:00:00,79.43,79.48,79.25,79.26,29530.0,76.1909,76.2388,76.0182,76.0278,29530.0
2016-05-27 10:30:00,79.25,79.34,79.13,79.19,12821.0,76.0182,76.1045,75.9031,75.9606,12821.0
2016-05-27 11:00:00,79.19,79.33,79.15,79.31,37774.0,75.9606,76.0949,75.9223,76.0757,37774.0
2016-05-27 11:30:00,79.31,79.4,79.29,79.33,29710.0,76.0757,76.1621,76.0566,76.0949,29710.0
2016-05-27 12:00:00,79.33,79.39,79.26,79.28,13320.0,76.0949,76.1525,76.0278,76.047,13320.0
2016-05-27 12:30:00,79.29,79.37,79.25,79.32,13555.0,76.0566,76.1333,76.0182,76.0853,13555.0
2016-05-27 13:00:00,79.32,79.33,79.25,79.25,12400.0,76.0853,76.0949,76.0182,76.0182,12400.0
2016-05-27 13:30:00,79.31,79.33,79.15,79.21,12516.0,76.0757,76.0949,75.9223,75.9798,12516.0
2016-05-27 14:00:00,79.18,79.34,79.11,79.27,10255.0,75.951,76.1045,75.8839,76.0374,10255.0
2016-05-27 14:30:00,79.26,79.27,79.13,79.19,28585.0,76.0278,76.0374,75.9031,75.9606,28585.0
2016-05-27 15:00:00,79.23,79.32,79.19,79.24,19784.0,75.999,76.0853,75.9606,76.0086,19784.0
2016-05-27 15:30:00,79.25,79.29,79.16,79.27,77784.0,76.0182,76.0566,75.9319,76.0374,77784.0
2016-05-31 09:30:00,79.57,79.62,79.08,79.48,27967.0,76.3251,76.3731,75.8551,76.2388,27967.0
2016-05-31 10:00:00,79.47,79.61,79.4,79.4,15552.0,76.2292,76.3635,76.1621,76.1621,15552.0
2016-05-31 10:30:00,79.4,79.53,79.23,79.46,14323.0,76.1621,76.2868,75.999,76.2196,14323.0
2016-05-31 11:00:00,79.47,79.47,79.11,79.21,20873.0,76.2292,76.2292,75.8839,75.9798,20873.0
2016-05-31 11:30:00,79.21,79.24,78.93,78.96,29784.0,75.9798,76.0086,75.7112,75.74,29784.0
2016-05-31 12:00:00,78.95,79.07,78.91,79.03,11625.0,75.7304,75.8455,75.6921,75.8072,11625.0
2016-05-31 12:30:00,79.08,79.14,79.05,79.11,8585.0,75.8551,75.9127,75.8263,75.8839,8585.0
2016-05-31 13:00:00,79.11,79.38,79.1,79.36,15678.0,75.8839,76.1429,75.8743,76.1237,15678.0
2016-05-31 13:30:00,79.36,79.39,79.23,79.24,10574.0,76.1237,76.1525,75.999,76.0086,10574.0
2016-05-31 14:00:00,79.22,79.23,79.01,79.22,47305.0,75.9894,75.999,75.788,75.9894,47305.0
2016-05-31 14:30:00,79.2,79.24,79.13,79.2,22778.0,75.9702,76.0086,75.9031,75.9702,22778.0
2016-05-31 15:00:00,79.21,79.33,79.13,79.32,39568.0,75.9798,76.0949,75.9031,76.0853,39568.0
2016-05-31 15:30:00,79.33,79.5,79.28,79.39,79504.0,76.0949,76.258,76.047,76.1525,79504.0
2016-06-01 09:30:00,79.06,79.43,79.0,79.23,19267.0,75.8359,76.1909,75.7784,75.999,19267.0
2016-06-01 10:00:00,79.3,79.31,78.98,79.02,35814.0,76.0662,76.0757,75.7592,75.7976,35814.0
2016-06-01 10:30:00,79.05,79.12,78.96,79.03,20562.0,75.8263,75.8935,75.74,75.8072,20562.0
2016-06-01 11:00:00,79.03,79.26,79.02,79.13,105650.0,75.8072,76.0278,75.7976,75.9031,105650.0
2016-06-01 11:30:00,79.14,79.14,78.94,79.03,20493.0,75.9127,75.9127,75.7208,75.8072,20493.0
2016-06-01 12:00:00,79.05,79.24,79.05,79.18,19793.0,75.8263,76.0086,75.8263,75.951,19793.0
2016-06-01 12:30:00,79.14,79.28,79.12,79.25,22902.0,75.9127,76.047,75.8935,76.0182,22902.0
2016-06-01 13:00:00,79.26,79.28,79.09,79.14,11734.0,76.0278,76.047,75.8647,75.9127,11734.0
2016-06-01 13:30:00,79.12,79.18,78.94,79.17,16637.0,75.8935,75.951,75.7208,75.9415,16637.0
2016-06-01 14:00:00,79.16,79.41,79.11,79.29,17582.0,75.9319,76.1717,75.8839,76.0566,17582.0
2016-06-01 14:30:00,79.29,79.32,79.17,79.31,19269.0,76.0566,76.0853,75.9415,76.0757,19269.0
2016-06-01 15:00:00,79.31,79.41,79.19,79.36,15726.0,76.0757,76.1717,75.9606,76.1237,15726.0
2016-06-01 15:30:00,79.34,79.44,79.29,79.44,81077.0,76.1045,76.2004,76.0566,76.2004,81077.0
2016-06-02 09:30:00,79.1,79.58,79.0,79.53,59536.0,75.8743,76.3347,75.7784,76.2868,59536.0
2016-06-02 10:00:00,79.5,79.65,79.47,79.54,41988.0,76.258,76.4019,76.2292,76.2964,41988.0
2016-06-02 10:30:00,79.56,79.7,79.47,79.5,14013.0,76.3155,76.4498,76.2292,76.258,14013.0
2016-06-02 11:00:00,79.51,79.67,79.39,79.65,25977.0,76.2676,76.4211,76.1525,76.4019,25977.0
2016-06-02 11:30:00,79.61,79.69,79.6,79.6,8469.0,76.3635,76.4402,76.3539,76.3539,8469.0
2016-06-02 12:00:00,79.63,79.65,79.52,79.55,19969.0,76.3827,76.4019,76.2772,76.306,19969.0
2016-06-02 12:30:00,79.57,79.71,79.57,79.68,10682.0,76.3251,76.4594,76.3251,76.4307,10682.0
2016-06-02 13:00:00,79.7,79.71,79.62,79.65,17077.0,76.4498,76.4594,76.3731,76.4019,17077.0
2016-06-02 13:30:00,79.65,79.85,79.63,79.83,17917.0,76.4019,76.5937,76.3827,76.5745,17917.0
2016-06-02 14:00:00,79.85,79.98,79.85,79.92,22461.0,76.5937,76.7184,76.5937,76.6609,22461.0
2016-06-02 14:30:00,79.95,79.96,79.87,79.96,12761.0,76.6896,76.6992,76.6129,76.6992,12761.0
2016-06-02 15:00:00,79.97,79.99,79.8,79.82,35201.0,76.7088,76.728,76.5458,76.5649,35201.0
2016-06-02 15:30:00,79.82,79.99,79.8,79.97,44644.0,76.5649,76.728,76.5458,76.7088,44644.0
2016-06-03 09:30:00,79.37,79.66,79.03,79.49,136874.0,76.1333,76.4115,75.8072,76.2484,136874.0
2016-06-03 10:00:00,79.5,79.74,79.25,79.63,100281.0,76.258,76.4882,76.0182,76.3827,100281.0
2016-06-03 10:30:00,79.67,79.85,79.52,79.76,50623.0,76.4211,76.5937,76.2772,76.5074,50623.0
2016-06-03 11:00:00,79.81,79.84,79.49,79.49,58187.0,76.5554,76.5841,76.2484,76.2484,58187.0
2016-06-03 11:30:00,79.59,79.92,79.5,79.83,73679.0,76.3443,76.6609,76.258,76.5745,73679.0
2016-06-03 12:00:00,79.84,79.9,79.71,79.79,48711.0,76.5841,76.6417,76.4594,76.5362,48711.0
2016-06-03 12:30:00,79.83,79.91,79.67,79.74,57689.0,76.5745,76.6513,76.4211,76.4882,57689.0
2016-06-03 13:00:00,79.71,79.88,79.69,79.71,40143.0,76.4594,76.6225,76.4402,76.4594,40143.0
2016-06-03 13:30:00,79.73,79.93,79.71,79.75,62925.0,76.4786,76.6705,76.4594,76.4978,62925.0
2016-06-03 14:00:00,79.78,79.86,79.71,79.85,58340.0,76.5266,76.6033,76.4594,76.5937,58340.0
2016-06-03 14:30:00,79.86,80.0,79.81,79.97,72136.0,76.6033,76.7376,76.5554,76.7088,72136.0
2016-06-03 15:00:00,79.98,79.98,79.85,79.97,55444.0,76.7184,76.7184,76.5937,76.7088,55444.0
2016-06-03 15:30:00,79.97,80.03,79.74,79.78,246222.0,76.7088,76.7664,76.4882,76.5266,246222.0
2016-06-06 09:30:00,79.72,79.94,79.38,79.77,53981.0,76.469,76.6801,76.1429,76.517,53981.0
2016-06-06 10:00:00,79.79,79.91,79.75,79.8,23461.0,76.5362,76.6513,76.4978,76.5458,23461.0
2016-06-06 10:30:00,79.81,79.91,79.77,79.83,12687.0,76.5554,76.6513,76.517,76.5745,12687.0
2016-06-06 11:00:00,79.82,79.94,79.76,79.88,21870.0,76.5649,76.6801,76.5074,76.6225,21870.0
2016-06-06 11:30:00,79.87,79.94,79.83,79.84,25399.0,76.6129,76.6801,76.5745,76.5841,25399.0
2016-06-06 12:00:00,79.82,79.88,79.8,79.86,19866.0,76.5649,76.6225,76.5458,76.6033,19866.0
2016-06-06 12:30:00,79.87,79.97,79.79,79.93,63797.0,76.6129,76.7088,76.5362,76.6705,63797.0
2016-06-06 13:00:00,79.96,80.16,79.94,80.07,57930.0,76.6992,76.8911,76.6801,76.8048,57930.0
2016-06-06 13:30:00,80.08,80.12,80.0,80.07,32824.0,76.8143,76.8527,76.7376,76.8048,32824.0
2016-06-06 14:00:00,80.08,80.12,80.0,80.06,41847.0,76.8143,76.8527,76.7376,76.7952,41847.0
2016-06-06 14:30:00,80.06,80.08,79.99,80.05,36082.0,76.7952,76.8143,76.728,76.7856,36082.0
2016-06-06 15:00:00,80.05,80.08,80.01,80.03,39668.0,76.7856,76.8143,76.7472,76.7664,39668.0
2016-06-06 15:30:00,80.02,80.05,79.86,79.89,114573.0,76.7568,76.7856,76.6033,76.6321,114573.0
2016-06-07 09:30:00,79.9,80.05,79.38,79.89,110505.0,76.6417,76.7856,76.1429,76.6321,110505.0
2016-06-07 10:00:00,79.9,79.97,79.68,79.83,41193.0,76.6417,76.7088,76.4307,76.5745,41193.0
2016-06-07 10:30:00,79.86,79.9,79.8,79.87,37543.0,76.6033,76.6417,76.5458,76.6129,37543.0
2016-06-07 11:00:00,79.88,80.07,79.84,80.07,27062.0,76.6225,76.8048,76.5841,76.8048,27062.0
2016-06-07 11:30:00,80.08,80.11,80.01,80.01,36037.0,76.8143,76.8431,76.7472,76.7472,36037.0
2016-06-07 12:00:00,80.04,80.09,80.03,80.05,9508.0,76.776,76.8239,76.7664,76.7856,9508.0
2016-06-07 12:30:00,80.04,80.08,79.98,80.01,26321.0,76.776,76.8143,76.7184,76.7472,26321.0
2016-06-07 13:00:00,80.04,80.09,80.0,80.04,30098.0,76.776,76.8239,76.7376,76.776,30098.0
2016-06-07 13:30:00,80.04,80.05,79.96,79.96,12127.0,76.776,76.7856,76.6992,76.6992,12127.0
2016-06-07 14:00:00,79.95,80.05,79.95,80.02,19187.0,76.6896,76.7856,76.6896,76.7568,19187.0
2016-06-07 14:30:00,80.01,80.02,79.86,79.88,31479.0,76.7472,76.7568,76.6033,76.6225,31479.0
2016-06-07 15:00:00,79.88,79.9,79.81,79.9,21183.0,76.6225,76.6417,76.5554,76.6417,21183.0
2016-06-07 15:30:00,79.9,79.9,79.59,79.62,137010.0,76.6417,76.6417,76.3443,76.3731,137010.0
2016-06-08 09:30:00,79.77,80.06,79.17,79.92,45479.0,76.517,76.7952,75.9415,76.6609,45479.0
2016-06-08 10:00:00,79.96,79.96,79.67,79.73,15917.0,76.6992,76.6992,76.4211,76.4786,15917.0
2016-06-08 10:30:00,79.69,79.86,79.69,79.71,15644.0,76.4402,76.6033,76.4402,76.4594,15644.0
2016-06-08 11:00:00,79.73,79.83,79.65,79.8,18089.0,76.4786,76.5745,76.4019,76.5458,18089.0
2016-06-08 11:30:00,79.82,79.95,79.78,79.79,17082.0,76.5649,76.6896,76.5266,76.5362,17082.0
2016-06-08 12:00:00,79.79,79.94,79.77,79.94,14288.0,76.5362,76.6801,76.517,76.6801,14288.0
2016-06-08 12:30:00,79.96,79.97,79.78,79.88,12522.0,76.6992,76.7088,76.5266,76.6225,12522.0
2016-06-08 13:00:00,79.91,80.0,79.85,79.85,25525.0,76.6513,76.7376,76.5937,76.5937,25525.0
2016-06-08 13:30:00,79.87,79.95,79.76,79.92,18405.0,76.6129,76.6896,76.5074,76.6609,18405.0
2016-06-08 14:00:00,79.92,80.12,79.84,80.11,40433.0,76.6609,76.8527,76.5841,76.8431,40433.0
2016-06-08 14:30:00,80.13,80.13,79.95,80.0,39759.0,76.8623,76.8623,76.6896,76.7376,39759.0
2016-06-08 15:00:00,80.0,80.01,79.92,79.95,24516.0,76.7376,76.7472,76.6609,76.6896,24516.0
2016-06-08 15:30:00,79.95,80.05,79.86,79.92,98025.0,76.6896,76.7856,76.6033,76.6609,98025.0
2016-06-09 09:30:00,79.82,79.93,79.21,79.71,70537.0,76.5649,76.6705,75.9798,76.4594,70537.0
2016-06-09 10:00:00,79.71,79.74,79.52,79.53,21779.0,76.4594,76.4882,76.2772,76.2868,21779.0
2016-06-09 10:30:00,79.53,79.61,79.48,79.53,18011.0,76.2868,76.3635,76.2388,76.2868,18011.0
2016-06-09 11:00:00,79.51,79.58,79.42,79.53,34972.0,76.2676,76.3347,76.1813,76.2868,34972.0
2016-06-09 11:30:00,79.54,79.57,79.47,79.54,32881.0,76.2964,76.3251,76.2292,76.2964,32881.0
2016-06-09 12:00:00,79.55,79.6,79.45,79.52,21571.0,76.306,76.3539,76.21,76.2772,21571.0
2016-06-09 12:30:00,79.52,79.65,79.48,79.64,23644.0,76.2772,76.4019,76.2388,76.3923,23644.0
2016-06-09 13:00:00,79.64,79.68,79.53,79.63,19058.0,76.3923,76.4307,76.2868,76.3827,19058.0
2016-06-09 13:30:00,79.63,79.67,79.47,79.6,22087.0,76.3827,76.4211,76.2292,76.3539,22087.0
2016-06-09 14:00:00,79.61,79.64,79.52,79.55,24802.0,76.3635,76.3923,76.2772,76.306,24802.0
2016-06-09 14:30:00,79.55,79.68,79.55,79.66,25410.0,76.306,76.4307,76.306,76.4115,25410.0
2016-06-09 15:00:00,79.66,79.75,79.58,79.67,32142.0,76.4115,76.4978,76.3347,76.4211,32142.0
2016-06-09 15:30:00,79.66,79.72,79.52,79.57,93947.0,76.4115,76.469,76.2772,76.3251,93947.0
2016-06-10 09:30:00,78.73,79.77,78.43,78.8,28648.0,75.5194,76.517,75.2316,75.5865,28648.0
2016-06-10 10:00:00,78.8,79.09,78.73,79.03,21133.0,75.5865,75.8647,75.5194,75.8072,21133.0
2016-06-10 10:30:00,79.05,79.1,78.84,78.87,14760.0,75.8263,75.8743,75.6249,75.6537,14760.0
2016-06-10 11:00:00,78.88,79.07,78.84,78.95,15720.0,75.6633,75.8455,75.6249,75.7304,15720.0
2016-06-10 11:30:00,78.93,78.96,78.77,78.85,10586.0,75.7112,75.74,75.5578,75.6345,10586.0
2016-06-10 12:00:00,78.85,78.95,78.71,78.74,13031.0,75.6345,75.7304,75.5002,75.529,13031.0
2016-06-10 12:30:00,78.72,78.82,78.67,78.82,13320.0,75.5098,75.6057,75.4618,75.6057,13320.0
2016-06-10 13:00:00,78.81,79.0,78.79,78.94,10546.0,75.5961,75.7784,75.5769,75.7208,10546.0
2016-06-10 13:30:00,78.93,78.94,78.7,78.7,16597.0,75.7112,75.7208,75.4906,75.4906,16597.0
2016-06-10 14:00:00,78.72,78.76,78.65,78.76,23487.0,75.5098,75.5482,75.4427,75.5482,23487.0
2016-06-10 14:30:00,78.75,78.81,78.68,78.7,28464.0,75.5386,75.5961,75.4714,75.4906,28464.0
2016-06-10 15:00:00,78.71,78.74,78.57,78.72,46381.0,75.5002,75.529,75.3659,75.5098,46381.0
2016-06-10 15:30:00,78.73,78.82,78.69,78.78,153228.0,75.5194,75.6057,75.481,75.5674,153228.0
2016-06-13 09:30:00,78.81,79.26,78.81,79.2,32547.0,75.5961,76.0278,75.5961,75.9702,32547.0
2016-06-13 10:00:00,79.21,79.41,79.15,79.41,26166.0,75.9798,76.1717,75.9223,76.1717,26166.0
2016-06-13 10:30:00,79.38,79.46,79.25,79.3,18998.0,76.1429,76.2196,76.0182,76.0662,18998.0
2016-06-13 11:00:00,79.28,79.37,79.2,79.36,26385.0,76.047,76.1333,75.9702,76.1237,26385.0
2016-06-13 11:30:00,79.35,79.36,79.06,79.07,22100.0,76.1141,76.1237,75.8359,75.8455,22100.0
2016-06-13 12:00:00,79.08,79.48,79.05,79.43,64286.0,75.8551,76.2388,75.8263,76.1909,64286.0
2016-06-13 12:30:00,79.42,79.56,79.37,79.43,104918.0,76.1813,76.3155,76.1333,76.1909,104918.0
2016-06-13 13:00:00,79.44,79.44,79.27,79.39,11646.0,76.2004,76.2004,76.0374,76.1525,11646.0
2016-06-13 13:30:00,79.39,79.39,79.08,79.2,18297.0,76.1525,76.1525,75.8551,75.9702,18297.0
2016-06-13 14:00:00,79.2,79.39,79.18,79.35,43348.0,75.9702,76.1525,75.951,76.1141,43348.0
2016-06-13 14:30:00,79.33,79.44,79.3,79.39,31581.0,76.0949,76.2004,76.0662,76.1525,31581.0
2016-06-13 15:00:00,79.36,79.38,79.18,79.23,32742.0,76.1237,76.1429,75.951,75.999,32742.0
2016-06-13 15:30:00,79.23,79.31,78.94,79.1,139464.0,75.999,76.0757,75.7208,75.8743,139464.0
2016-06-14 09:30:00,78.88,79.86,78.54,79.13,39347.0,75.6633,76.6033,75.3371,75.9031,39347.0
2016-06-14 10:00:00,79.11,79.26,78.93,79.12,24423.0,75.8839,76.0278,75.7112,75.8935,24423.0
2016-06-14 10:30:00,79.13,79.17,78.79,78.8,28769.0,75.9031,75.9415,75.5769,75.5865,28769.0
2016-06-14 11:00:00,78.83,78.98,78.78,78.79,13964.0,75.6153,75.7592,75.5674,75.5769,13964.0
2016-06-14 11:30:00,78.82,78.9,78.63,78.63,9705.0,75.6057,75.6825,75.4235,75.4235,9705.0
2016-06-14 12:00:00,78.64,78.89,78.59,78.89,12941.0,75.4331,75.6729,75.3851,75.6729,12941.0
2016-06-14 12:30:00,78.88,78.88,78.63,78.63,12302.0,75.6633,75.6633,75.4235,75.4235,12302.0
2016-06-14 13:00:00,78.67,78.83,78.67,78.71,10793.0,75.4618,75.6153,75.4618,75.5002,10793.0
2016-06-14 13:30:00,78.7,78.8,78.59,78.6,12106.0,75.4906,75.5865,75.3851,75.3947,12106.0
2016-06-14 14:00:00,78.63,78.82,78.63,78.82,32821.0,75.4235,75.6057,75.4235,75.6057,32821.0
2016-06-14 14:30:00,78.83,78.83,78.57,78.62,28307.0,75.6153,75.6153,75.3659,75.4139,28307.0
2016-06-14 15:00:00,78.62,78.88,78.55,78.88,53956.0,75.4139,75.6633,75.3467,75.6633,53956.0
2016-06-14 15:30:00,78.87,78.99,78.82,78.86,80250.0,75.6537,75.7688,75.6057,75.6441,80250.0
2016-06-15 09:30:00,78.92,79.11,78.59,79.02,25705.0,75.7016,75.8839,75.3851,75.7976,25705.0
2016-06-15 10:00:00,79.07,79.07,78.73,78.79,17075.0,75.8455,75.8455,75.5194,75.5769,17075.0
2016-06-15 10:30:00,78.86,78.86,78.74,78.79,16063.0,75.6441,75.6441,75.529,75.5769,16063.0
2016-06-15 11:00:00,78.76,78.78,78.48,78.48,16450.0,75.5482,75.5674,75.2796,75.2796,16450.0
2016-06-15 11:30:00,78.46,78.63,78.44,78.62,13408.0,75.2604,75.4235,75.2412,75.4139,13408.0
2016-06-15 12:00:00,78.62,78.72,78.56,78.66,9950.0,75.4139,75.5098,75.3563,75.4523,9950.0
2016-06-15 12:30:00,78.66,78.74,78.58,78.59,16066.0,75.4523,75.529,75.3755,75.3851,16066.0
2016-06-15 13:00:00,78.62,78.79,78.58,78.77,15438.0,75.4139,75.5769,75.3755,75.5578,15438.0
2016-06-15 13:30:00,78.76,78.85,78.67,78.85,12353.0,75.5482,75.6345,75.4618,75.6345,12353.0
2016-06-15 14:00:00,78.83,78.95,78.66,78.81,27389.0,75.6153,75.7304,75.4523,75.5961,27389.0
2016-06-15 14:30:00,78.78,78.86,78.68,78.8,12237.0,75.5674,75.6441,75.4714,75.5865,12237.0
2016-06-15 15:00:00,78.81,78.85,78.71,78.79,62346.0,75.5961,75.6345,75.5002,75.5769,62346.0
2016-06-15 15:30:00,78.76,78.79,78.31,78.4,85750.0,75.5482,75.5769,75.1165,75.2029,85750.0
2016-06-16 09:30:00,78.26,78.54,77.81,77.83,39203.0,75.0686,75.3371,74.6369,74.6561,39203.0
2016-06-16 10:00:00,77.81,77.86,77.57,77.71,36247.0,74.6369,74.6849,74.4067,74.541,36247.0
2016-06-16 10:30:00,77.71,77.79,77.59,77.75,17130.0,74.541,74.6177,74.4259,74.5794,17130.0
2016-06-16 11:00:00,77.79,77.89,77.62,77.89,75039.0,74.6177,74.7137,74.4547,74.7137,75039.0
2016-06-16 11:30:00,77.9,77.97,77.56,77.61,19477.0,74.7232,74.7904,74.3971,74.4451,19477.0
2016-06-16 12:00:00,77.63,78.03,77.61,78.03,11485.0,74.4643,74.8479,74.4451,74.8479,11485.0
2016-06-16 12:30:00,78.01,78.16,77.93,77.98,20064.0,74.8288,74.9726,74.752,74.8,20064.0
2016-06-16 13:00:00,78.0,78.09,77.91,77.95,22901.0,74.8192,74.9055,74.7328,74.7712,22901.0
2016-06-16 13:30:00,77.95,78.02,77.87,77.94,34762.0,74.7712,74.8384,74.6945,74.7616,34762.0
2016-06-16 14:00:00,77.96,78.35,77.95,78.14,43750.0,74.7808,75.1549,74.7712,74.9535,43750.0
2016-06-16 14:30:00,78.15,78.42,78.15,78.36,45411.0,74.963,75.222,74.963,75.1645,45411.0
2016-06-16 15:00:00,78.39,78.55,78.37,78.53,56781.0,75.1933,75.3467,75.1741,75.3276,56781.0
2016-06-16 15:30:00,78.53,78.62,78.37,78.42,101110.0,75.3276,75.4139,75.1741,75.222,101110.0
2016-06-17 09:30:00,78.46,78.48,77.73,77.9,170466.0,75.2604,75.2796,74.5602,74.7232,170466.0
2016-06-17 10:00:00,77.91,78.02,77.77,77.86,64685.0,74.7328,74.8384,74.5985,74.6849,64685.0
2016-06-17 10:30:00,77.84,77.85,77.68,77.84,30494.0,74.6657,74.6753,74.5122,74.6657,30494.0
2016-06-17 11:00:00,77.81,77.84,77.55,77.59,29512.0,74.6369,74.6657,74.3875,74.4259,29512.0
2016-06-17 11:30:00,77.56,77.69,77.53,77.69,17644.0,74.3971,74.5218,74.3683,74.5218,17644.0
2016-06-17 12:00:00,77.69,77.87,77.64,77.68,46469.0,74.5218,74.6945,74.4738,74.5122,46469.0
2016-06-17 12:30:00,77.7,77.7,77.59,77.67,24391.0,74.5314,74.5314,74.4259,74.5026,24391.0
2016-06-17 13:00:00,77.69,77.85,77.62,77.78,17317.0,74.5218,74.6753,74.4547,74.6081,17317.0
2016-06-17 13:30:00,77.77,77.84,77.73,77.8,13859.0,74.5985,74.6657,74.5602,74.6273,13859.0
2016-06-17 14:00:00,77.78,77.92,77.73,77.92,17722.0,74.6081,74.7424,74.5602,74.7424,17722.0
2016-06-17 14:30:00,77.94,78.13,77.91,77.91,41000.0,74.7616,74.9439,74.7328,74.7328,41000.0
2016-06-17 15:00:00,77.91,77.97,77.86,77.92,21461.0,74.7328,74.7904,74.6849,74.7424,21461.0
2016-06-17 15:30:00,77.92,77.99,77.79,77.81,143484.0,74.7424,74.8096,74.6177,74.6369,143484.0
2016-06-20 09:30:00,78.51,78.96,78.5,78.95,25507.0,75.3084,75.74,75.2988,75.7304,25507.0
2016-06-20 10:00:00,78.94,79.16,78.86,79.08,16287.0,75.7208,75.9319,75.6441,75.8551,16287.0
2016-06-20 10:30:00,79.09,79.12,79.01,79.12,13758.0,75.8647,75.8935,75.788,75.8935,13758.0
2016-06-20 11:00:00,79.12,79.25,79.08,79.23,16149.0,75.8935,76.0182,75.8551,75.999,16149.0
2016-06-20 11:30:00,79.21,79.23,79.0,79.07,38023.0,75.9798,75.999,75.7784,75.8455,38023.0
2016-06-20 12:00:00,79.07,79.16,79.04,79.11,13235.0,75.8455,75.9319,75.8168,75.8839,13235.0
2016-06-20 12:30:00,79.11,79.19,79.08,79.11,10920.0,75.8839,75.9606,75.8551,75.8839,10920.0
2016-06-20 13:00:00,79.06,79.1,78.89,78.95,21129.0,75.8359,75.8743,75.6729,75.7304,21129.0
2016-06-20 13:30:00,78.93,79.12,78.93,79.11,9422.0,75.7112,75.8935,75.7112,75.8839,9422.0
2016-06-20 14:00:00,79.12,79.12,78.97,78.97,12178.0,75.8935,75.8935,75.7496,75.7496,12178.0
2016-06-20 14:30:00,78.99,79.05,78.95,79.05,23844.0,75.7688,75.8263,75.7304,75.8263,23844.0
2016-06-20 15:00:00,79.06,79.06,78.87,78.88,27853.0,75.8359,75.8359,75.6537,75.6633,27853.0
2016-06-20 15:30:00,78.87,79.0,78.85,78.92,113570.0,75.6537,75.7784,75.6345,75.7016,113570.0
2016-06-21 09:30:00,78.95,79.36,78.78,79.26,79118.0,75.7304,76.1237,75.5674,76.0278,79118.0
2016-06-21 10:00:00,79.28,79.57,79.18,79.4,39855.0,76.047,76.3251,75.951,76.1621,39855.0
2016-06-21 10:30:00,79.39,79.46,79.26,79.29,20386.0,76.1525,76.2196,76.0278,76.0566,20386.0
2016-06-21 11:00:00,79.29,79.42,79.24,79.36,17128.0,76.0566,76.1813,76.0086,76.1237,17128.0
2016-06-21 11:30:00,79.35,79.49,79.3,79.47,28793.0,76.1141,76.2484,76.0662,76.2292,28793.0
2016-06-21 12:00:00,79.46,79.78,79.45,79.76,61589.0,76.2196,76.5266,76.21,76.5074,61589.0
2016-06-21 12:30:00,79.77,79.87,79.74,79.86,52960.0,76.517,76.6129,76.4882,76.6033,52960.0
2016-06-21 13:00:00,79.86,80.03,79.81,79.88,63200.0,76.6033,76.7664,76.5554,76.6225,63200.0
2016-06-21 13:30:00,79.88,80.0,79.78,79.97,38525.0,76.6225,76.7376,76.5266,76.7088,38525.0
2016-06-21 14:00:00,79.94,80.06,79.93,80.05,40557.0,76.6801,76.7952,76.6705,76.7856,40557.0
2016-06-21 14:30:00,80.05,80.36,80.01,80.1,94732.0,76.7856,77.0829,76.7472,76.8335,94732.0
2016-06-21 15:00:00,80.1,80.24,79.98,80.23,54011.0,76.8335,76.9678,76.7184,76.9582,54011.0
2016-06-21 15:30:00,80.21,80.25,80.06,80.16,140433.0,76.939,76.9774,76.7952,76.8911,140433.0
2016-06-22 09:30:00,79.94,80.5,79.74,79.74,47204.0,76.6801,77.2172,76.4882,76.4882,47204.0
2016-06-22 10:00:00,79.76,79.79,79.58,79.65,42661.0,76.5074,76.5362,76.3347,76.4019,42661.0
2016-06-22 10:30:00,79.66,79.69,79.52,79.53,52995.0,76.4115,76.4402,76.2772,76.2868,52995.0
2016-06-22 11:00:00,79.51,79.57,79.3,79.37,40545.0,76.2676,76.3251,76.0662,76.1333,40545.0
2016-06-22 11:30:00,79.39,79.39,79.12,79.35,36959.0,76.1525,76.1525,75.8935,76.1141,36959.0
2016-06-22 12:00:00,79.34,79.34,79.03,79.14,27846.0,76.1045,76.1045,75.8072,75.9127,27846.0
2016-06-22 12:30:00,79.14,79.19,79.09,79.14,15249.0,75.9127,75.9606,75.8647,75.9127,15249.0
2016-06-22 13:00:00,79.14,79.16,78.97,79.1,17834.0,75.9127,75.9319,75.7496,75.8743,17834.0
2016-06-22 13:30:00,79.09,79.18,79.07,79.1,19372.0,75.8647,75.951,75.8455,75.8743,19372.0
2016-06-22 14:00:00,79.09,79.15,79.0,79.12,22198.0,75.8647,75.9223,75.7784,75.8935,22198.0
2016-06-22 14:30:00,79.13,79.15,78.84,78.96,45159.0,75.9031,75.9223,75.6249,75.74,45159.0
2016-06-22 15:00:00,78.96,79.08,78.92,78.93,45739.0,75.74,75.8551,75.7016,75.7112,45739.0
2016-06-22 15:30:00,78.92,79.08,78.88,78.97,61323.0,75.7016,75.8551,75.6633,75.7496,61323.0
2016-06-23 09:30:00,79.56,79.66,79.01,79.11,34235.0,76.3155,76.4115,75.788,75.8839,34235.0
2016-06-23 10:00:00,79.12,79.44,79.1,79.4,26737.0,75.8935,76.2004,75.8743,76.1621,26737.0
2016-06-23 10:30:00,79.42,79.44,79.22,79.43,15859.0,76.1813,76.2004,75.9894,76.1909,15859.0
2016-06-23 11:00:00,79.4,79.89,79.4,79.88,34130.0,76.1621,76.6321,76.1621,76.6225,34130.0
2016-06-23 11:30:00,79.89,79.91,79.78,79.81,21221.0,76.6321,76.6513,76.5266,76.5554,21221.0
2016-06-23 12:00:00,79.83,79.93,79.8,79.9,9588.0,76.5745,76.6705,76.5458,76.6417,9588.0
2016-06-23 12:30:00,79.91,79.97,79.84,79.86,16450.0,76.6513,76.7088,76.5841,76.6033,16450.0
2016-06-23 13:00:00,79.86,79.93,79.84,79.89,13213.0,76.6033,76.6705,76.5841,76.6321,13213.0
2016-06-23 13:30:00,79.89,79.93,79.82,79.9,13911.0,76.6321,76.6705,76.5649,76.6417,13911.0
2016-06-23 14:00:00,79.89,79.96,79.8,79.85,16698.0,76.6321,76.6992,76.5458,76.5937,16698.0
2016-06-23 14:30:00,79.84,79.96,79.81,79.94,13416.0,76.5841,76.6992,76.5554,76.6801,13416.0
2016-06-23 15:00:00,79.92,79.97,79.89,79.91,19939.0,76.6609,76.7088,76.6321,76.6513,19939.0
2016-06-23 15:30:00,79.92,80.16,79.88,80.11,63413.0,76.6609,76.8911,76.6225,76.8431,63413.0
2016-06-24 09:30:00,77.25,78.4,76.35,78.21,55768.0,74.0998,75.2029,73.2365,75.0206,55768.0
2016-06-24 10:00:00,78.32,78.76,78.18,78.4,32962.0,75.1261,75.5482,74.9918,75.2029,32962.0
2016-06-24 10:30:00,78.46,78.46,78.13,78.15,24667.0,75.2604,75.2604,74.9439,74.963,24667.0
2016-06-24 11:00:00,78.18,78.42,78.04,78.24,68929.0,74.9918,75.222,74.8575,75.0494,68929.0
2016-06-24 11:30:00,78.31,78.39,78.08,78.3,89330.0,75.1165,75.1933,74.8959,75.1069,89330.0
2016-06-24 12:00:00,78.31,78.48,78.25,78.4,52532.0,75.1165,75.2796,75.059,75.2029,52532.0
2016-06-24 12:30:00,78.4,78.41,78.09,78.11,57054.0,75.2029,75.2124,74.9055,74.9247,57054.0
2016-06-24 13:00:00,78.14,78.26,78.07,78.21,43812.0,74.9535,75.0686,74.8863,75.0206,43812.0
2016-06-24 13:30:00,78.2,78.33,78.19,78.32,27565.0,75.011,75.1357,75.0014,75.1261,27565.0
2016-06-24 14:00:00,78.33,78.46,78.2,78.22,43712.0,75.1357,75.2604,75.011,75.0302,43712.0
2016-06-24 14:30:00,78.21,78.34,78.01,78.15,53998.0,75.0206,75.1453,74.8288,74.963,53998.0
2016-06-24 15:00:00,78.13,78.21,77.73,77.85,61242.0,74.9439,75.0206,74.5602,74.6753,61242.0
2016-06-24 15:30:00,77.85,78.41,77.82,77.96,192941.0,74.6753,75.2124,74.6465,74.7808,192941.0
2016-06-27 09:30:00,77.31,78.01,76.82,77.17,31127.0,74.1573,74.8288,73.6873,74.023,31127.0
2016-06-27 10:00:00,77.14,77.26,76.49,76.52,33667.0,73.9942,74.1093,73.3707,73.3995,33667.0
2016-06-27 10:30:00,76.5,76.71,76.02,76.02,45301.0,73.3803,73.5818,72.9199,72.9199,45301.0
2016-06-27 11:00:00,76.02,76.43,75.97,76.43,68390.0,72.9199,73.3132,72.8719,73.3132,68390.0
2016-06-27 11:30:00,76.43,76.89,76.4,76.66,30136.0,73.3132,73.7544,73.2844,73.5338,30136.0
2016-06-27 12:00:00,76.67,76.67,76.37,76.5,22264.0,73.5434,73.5434,73.2556,73.3803,22264.0
2016-06-27 12:30:00,76.52,76.55,76.25,76.41,19495.0,73.3995,73.4283,73.1405,73.294,19495.0
2016-06-27 13:00:00,76.4,76.49,76.34,76.42,17437.0,73.2844,73.3707,73.2269,73.3036,17437.0
2016-06-27 13:30:00,76.46,76.46,76.03,76.15,24513.0,73.342,73.342,72.9295,73.0446,24513.0
2016-06-27 14:00:00,76.17,76.2,75.95,76.08,26098.0,73.0638,73.0926,72.8528,72.9775,26098.0
2016-06-27 14:30:00,76.11,76.17,75.73,75.86,36690.0,73.0062,73.0638,72.6417,72.7664,36690.0
2016-06-27 15:00:00,75.86,76.06,75.72,75.83,37736.0,72.7664,72.9583,72.6321,72.7377,37736.0
2016-06-27 15:30:00,75.83,76.17,75.79,76.01,82035.0,72.7377,73.0638,72.6993,72.9103,82035.0
2016-06-28 09:30:00,76.6,77.88,76.1,77.75,94196.0,73.4763,74.7041,72.9966,74.5794,94196.0
2016-06-28 10:00:00,77.79,77.91,77.31,77.32,15570.0,74.6177,74.7328,74.1573,74.1669,15570.0
2016-06-28 10:30:00,77.34,77.47,77.25,77.33,17869.0,74.1861,74.3108,74.0998,74.1765,17869.0
2016-06-28 11:00:00,77.32,77.34,77.0,77.0,18460.0,74.1669,74.1861,73.8599,73.8599,18460.0
2016-06-28 11:30:00,77.05,77.22,77.05,77.18,12725.0,73.9079,74.071,73.9079,74.0326,12725.0
2016-06-28 12:00:00,77.19,77.19,76.99,77.03,16740.0,74.0422,74.0422,73.8504,73.8887,16740.0
2016-06-28 12:30:00,77.01,77.17,77.01,77.05,13255.0,73.8695,74.023,73.8695,73.9079,13255.0
2016-06-28 13:00:00,77.06,77.11,76.92,76.92,33583.0,73.9175,73.9655,73.7832,73.7832,33583.0
2016-06-28 13:30:00,76.91,77.13,76.88,77.03,26167.0,73.7736,73.9846,73.7448,73.8887,26167.0
2016-06-28 14:00:00,77.02,77.12,76.91,77.03,18755.0,73.8791,73.9751,73.7736,73.8887,18755.0
2016-06-28 14:30:00,77.0,77.4,76.97,77.34,52315.0,73.8599,74.2436,73.8312,74.1861,52315.0
2016-06-28 15:00:00,77.35,77.46,77.17,77.25,11469.0,74.1957,74.3012,74.023,74.0998,11469.0
2016-06-28 15:30:00,77.25,77.49,77.2,77.45,52611.0,74.0998,74.33,74.0518,74.2916,52611.0
2016-06-29 09:30:00,77.83,78.52,77.02,78.21,32464.0,74.6561,75.318,73.8791,75.0206,32464.0
2016-06-29 10:00:00,78.17,78.67,78.04,78.61,21253.0,74.9822,75.4618,74.8575,75.4043,21253.0
2016-06-29 10:30:00,78.59,78.73,78.52,78.55,14888.0,75.3851,75.5194,75.318,75.3467,14888.0
2016-06-29 11:00:00,78.5,78.62,78.5,78.59,11949.0,75.2988,75.4139,75.2988,75.3851,11949.0
2016-06-29 11:30:00,78.59,78.95,78.59,78.9,21761.0,75.3851,75.7304,75.3851,75.6825,21761.0
2016-06-29 12:00:00,78.87,79.12,78.87,79.05,13845.0,75.6537,75.8935,75.6537,75.8263,13845.0
2016-06-29 12:30:00,79.03,79.09,78.87,78.96,12915.0,75.8072,75.8647,75.6537,75.74,12915.0
2016-06-29 13:00:00,78.94,78.99,78.81,78.92,9518.0,75.7208,75.7688,75.5961,75.7016,9518.0
2016-06-29 13:30:00,78.91,79.04,78.85,78.9,15531.0,75.6921,75.8168,75.6345,75.6825,15531.0
2016-06-29 14:00:00,78.91,78.98,78.86,78.98,23196.0,75.6921,75.7592,75.6441,75.7592,23196.0
2016-06-29 14:30:00,78.99,79.04,78.76,78.96,28729.0,75.7688,75.8168,75.5482,75.74,28729.0
2016-06-29 15:00:00,78.95,79.04,78.89,79.03,96427.0,75.7304,75.8168,75.6729,75.8072,96427.0
2016-06-29 15:30:00,79.01,79.18,79.0,79.16,89590.0,75.788,75.951,75.7784,75.9319,89590.0
2016-06-30 09:30:00,79.37,79.87,78.02,79.49,45823.0,76.1333,76.6129,74.8384,76.2484,45823.0
2016-06-30 10:00:00,79.56,79.7,79.43,79.58,34768.0,76.3155,76.4498,76.1909,76.3347,34768.0
2016-06-30 10:30:00,79.56,80.13,79.55,80.05,44166.0,76.3155,76.8623,76.306,76.7856,44166.0
2016-06-30 11:00:00,80.08,80.23,79.89,80.2,28779.0,76.8143,76.9582,76.6321,76.9294,28779.0
2016-06-30 11:30:00,80.18,80.33,79.95,80.07,13443.0,76.9103,77.0541,76.6896,76.8048,13443.0
2016-06-30 12:00:00,80.11,80.42,80.05,80.4,18801.0,76.8431,77.1405,76.7856,77.1213,18801.0
2016-06-30 12:30:00,80.43,80.53,80.3,80.49,26121.0,77.1501,77.246,77.0254,77.2076,26121.0
2016-06-30 13:00:00,80.47,80.53,80.38,80.38,13952.0,77.1884,77.246,77.1021,77.1021,13952.0
2016-06-30 13:30:00,80.46,80.61,80.44,80.6,40474.0,77.1788,77.3227,77.1597,77.3131,40474.0
2016-06-30 14:00:00,80.6,80.76,80.47,80.63,42196.0,77.3131,77.4666,77.1884,77.3419,42196.0
2016-06-30 14:30:00,80.63,80.72,80.49,80.68,38854.0,77.3419,77.4282,77.2076,77.3899,38854.0
2016-06-30 15:00:00,80.67,80.79,80.54,80.79,37074.0,77.3803,77.4954,77.2556,77.4954,37074.0
2016-06-30 15:30:00,80.8,81.09,80.7,81.08,143281.0,77.505,77.7832,77.4091,77.7736,143281.0
2016-07-01 09:30:00,81.08,81.35,80.81,81.2,24351.0,77.7736,78.0326,77.5146,77.8887,24351.0
2016-07-01 10:00:00,81.26,81.33,81.04,81.26,20510.0,77.9462,78.0134,77.7352,77.9462,20510.0
2016-07-01 10:30:00,81.26,81.43,81.26,81.35,11544.0,77.9462,78.1093,77.9462,78.0326,11544.0
2016-07-01 11:00:00,81.34,81.37,81.1,81.17,16707.0,78.023,78.0517,77.7927,77.8599,16707.0
2016-07-01 11:30:00,81.17,81.36,81.15,81.27,11620.0,77.8599,78.0421,77.8407,77.9558,11620.0
2016-07-01 12:00:00,81.27,81.27,80.88,80.95,14076.0,77.9558,77.9558,77.5817,77.6489,14076.0
2016-07-01 12:30:00,80.96,81.07,80.91,81.01,15434.0,77.6585,77.764,77.6105,77.7064,15434.0
2016-07-01 13:00:00,81.0,81.09,80.72,80.72,20446.0,77.6968,77.7832,77.4282,77.4282,20446.0
2016-07-01 13:30:00,80.7,80.94,80.67,80.83,13054.0,77.4091,77.6393,77.3803,77.5338,13054.0
2016-07-01 14:00:00,80.84,80.88,80.74,80.84,13291.0,77.5434,77.5817,77.4474,77.5434,13291.0
2016-07-01 14:30:00,80.85,80.88,80.58,80.67,27795.0,77.5529,77.5817,77.294,77.3803,27795.0
2016-07-01 15:00:00,80.67,81.01,80.67,80.97,20153.0,77.3803,77.7064,77.3803,77.668,20153.0
2016-07-01 15:30:00,80.96,81.0,80.79,80.93,70609.0,77.6585,77.6968,77.4954,77.6297,70609.0
2016-07-05 09:30:00,80.64,81.27,80.64,80.95,32422.0,77.3515,77.9558,77.3515,77.6489,32422.0
2016-07-05 10:00:00,80.91,80.97,80.8,80.97,15959.0,77.6105,77.668,77.505,77.668,15959.0
2016-07-05 10:30:00,81.0,81.17,80.91,80.96,13013.0,77.6968,77.8599,77.6105,77.6585,13013.0
2016-07-05 11:00:00,81.0,81.22,80.78,81.13,12201.0,77.6968,77.9079,77.4858,77.8215,12201.0
2016-07-05 11:30:00,81.14,81.27,81.12,81.22,24215.0,77.8311,77.9558,77.8119,77.9079,24215.0
2016-07-05 12:00:00,81.23,81.26,81.12,81.26,26452.0,77.9174,77.9462,77.8119,77.9462,26452.0
2016-07-05 12:30:00,81.25,81.25,81.14,81.22,16019.0,77.9366,77.9366,77.8311,77.9079,16019.0
2016-07-05 13:00:00,81.23,81.27,81.14,81.22,20263.0,77.9174,77.9558,77.8311,77.9079,20263.0
2016-07-05 13:30:00,81.21,81.21,81.08,81.19,32314.0,77.8983,77.8983,77.7736,77.8791,32314.0
2016-07-05 14:00:00,81.19,81.39,81.18,81.24,37376.0,77.8791,78.0709,77.8695,77.927,37376.0
2016-07-05 14:30:00,81.24,81.32,81.17,81.28,34915.0,77.927,78.0038,77.8599,77.9654,34915.0
2016-07-05 15:00:00,81.25,81.42,81.24,81.38,28829.0,77.9366,78.0997,77.927,78.0613,28829.0
2016-07-05 15:30:00,81.38,81.72,81.29,81.62,140947.0,78.0613,78.3875,77.975,78.2915,140947.0
2016-07-06 09:30:00,81.26,81.32,80.74,81.16,31208.0,77.9462,78.0038,77.4474,77.8503,31208.0
2016-07-06 10:00:00,81.16,81.42,80.98,81.01,33896.0,77.8503,78.0997,77.6776,77.7064,33896.0
2016-07-06 10:30:00,80.97,81.3,80.91,81.3,31074.0,77.668,77.9846,77.6105,77.9846,31074.0
2016-07-06 11:00:00,81.31,81.43,81.2,81.25,31968.0,77.9942,78.1093,77.8887,77.9366,31968.0
2016-07-06 11:30:00,81.27,81.38,81.22,81.33,15479.0,77.9558,78.0613,77.9079,78.0134,15479.0
2016-07-06 12:00:00,81.33,81.74,81.31,81.65,26154.0,78.0134,78.4066,77.9942,78.3203,26154.0
2016-07-06 12:30:00,81.63,81.64,81.48,81.58,13972.0,78.3011,78.3107,78.1573,78.2532,13972.0
2016-07-06 13:00:00,81.58,81.65,81.44,81.47,13794.0,78.2532,78.3203,78.1189,78.1477,13794.0
2016-07-06 13:30:00,81.48,81.58,81.4,81.49,15790.0,78.1573,78.2532,78.0805,78.1668,15790.0
2016-07-06 14:00:00,81.48,81.62,81.4,81.56,22034.0,78.1573,78.2915,78.0805,78.234,22034.0
2016-07-06 14:30:00,81.57,81.76,81.57,81.76,23808.0,78.2436,78.4258,78.2436,78.4258,23808.0
2016-07-06 15:00:00,81.76,81.76,81.48,81.53,24522.0,78.4258,78.4258,78.1573,78.2052,24522.0
2016-07-06 15:30:00,81.5,81.69,81.5,81.66,71408.0,78.1764,78.3587,78.1764,78.3299,71408.0
2016-07-07 09:30:00,81.57,81.94,81.27,81.76,23753.0,78.2436,78.5985,77.9558,78.4258,23753.0
2016-07-07 10:00:00,81.73,82.08,81.68,81.92,32827.0,78.3971,78.7328,78.3491,78.5793,32827.0
2016-07-07 10:30:00,81.95,82.12,81.94,82.08,13919.0,78.6081,78.7712,78.5985,78.7328,13919.0
2016-07-07 11:00:00,82.05,82.15,81.86,81.9,17006.0,78.704,78.7999,78.5218,78.5601,17006.0
2016-07-07 11:30:00,81.88,81.94,81.75,81.77,18554.0,78.5409,78.5985,78.4162,78.4354,18554.0
2016-07-07 12:00:00,81.83,81.87,81.74,81.85,13902.0,78.493,78.5313,78.4066,78.5122,13902.0
2016-07-07 12:30:00,81.79,81.82,81.71,81.75,17513.0,78.4546,78.4834,78.3779,78.4162,17513.0
2016-07-07 13:00:00,81.73,81.85,81.69,81.8,15396.0,78.3971,78.5122,78.3587,78.4642,15396.0
2016-07-07 13:30:00,81.79,81.86,81.69,81.74,22001.0,78.4546,78.5218,78.3587,78.4066,22001.0
2016-07-07 14:00:00,81.72,81.76,81.5,81.66,16632.0,78.3875,78.4258,78.1764,78.3299,16632.0
2016-07-07 14:30:00,81.65,81.72,81.46,81.48,24814.0,78.3203,78.3875,78.1381,78.1573,24814.0
2016-07-07 15:00:00,81.52,81.75,81.5,81.74,15039.0,78.1956,78.4162,78.1764,78.4066,15039.0
2016-07-07 15:30:00,81.73,81.89,81.72,81.83,71247.0,78.3971,78.5505,78.3875,78.493,71247.0
2016-07-08 09:30:00,82.21,82.77,82.07,82.69,34841.0,78.8575,79.3946,78.7232,79.3179,34841.0
2016-07-08 10:00:00,82.69,82.84,82.58,82.74,17808.0,79.3179,79.4618,79.2124,79.3659,17808.0
2016-07-08 10:30:00,82.77,82.96,82.68,82.94,17442.0,79.3946,79.5769,79.3083,79.5577,17442.0
2016-07-08 11:00:00,82.88,83.11,82.88,83.1,21968.0,79.5002,79.7208,79.5002,79.7112,21968.0
2016-07-08 11:30:00,83.11,83.12,82.96,83.06,23397.0,79.7208,79.7304,79.5769,79.6728,23397.0
2016-07-08 12:00:00,83.04,83.07,82.98,83.02,23025.0,79.6536,79.6824,79.5961,79.6345,23025.0
2016-07-08 12:30:00,83.03,83.09,83.0,83.09,10900.0,79.644,79.7016,79.6153,79.7016,10900.0
2016-07-08 13:00:00,83.09,83.21,83.06,83.21,12003.0,79.7016,79.8167,79.6728,79.8167,12003.0
2016-07-08 13:30:00,83.2,83.3,83.16,83.16,23559.0,79.8071,79.903,79.7687,79.7687,23559.0
2016-07-08 14:00:00,83.21,83.3,83.16,83.29,12402.0,79.8167,79.903,79.7687,79.8934,12402.0
2016-07-08 14:30:00,83.3,83.36,83.22,83.22,28146.0,79.903,79.9606,79.8263,79.8263,28146.0
2016-07-08 15:00:00,83.24,83.4,83.24,83.32,27763.0,79.8455,79.999,79.8455,79.9222,27763.0
2016-07-08 15:30:00,83.31,83.4,83.21,83.4,83911.0,79.9126,79.999,79.8167,79.999,83911.0
2016-07-11 09:30:00,83.48,83.48,83.18,83.41,21285.0,80.0757,80.0757,79.7879,80.0085,21285.0
2016-07-11 10:00:00,83.37,83.7,83.34,83.7,42691.0,79.9702,80.2867,79.9414,80.2867,42691.0
2016-07-11 10:30:00,83.73,83.89,83.65,83.88,21187.0,80.3155,80.469,80.2388,80.4594,21187.0
2016-07-11 11:00:00,83.87,84.01,83.87,83.94,20576.0,80.4498,80.5841,80.4498,80.5169,20576.0
2016-07-11 11:30:00,83.96,84.11,83.96,84.06,29697.0,80.5361,80.68,80.5361,80.632,29697.0
2016-07-11 12:00:00,84.04,84.09,84.02,84.05,33670.0,80.6129,80.6608,80.5937,80.6224,33670.0
2016-07-11 12:30:00,84.05,84.4,84.04,84.39,82146.0,80.6224,80.9582,80.6129,80.9486,82146.0
2016-07-11 13:00:00,84.39,84.44,84.14,84.17,75981.0,80.9486,80.9965,80.7088,80.7376,75981.0
2016-07-11 13:30:00,84.13,84.2,84.05,84.09,18365.0,80.6992,80.7663,80.6224,80.6608,18365.0
2016-07-11 14:00:00,84.08,84.25,83.99,84.2,27089.0,80.6512,80.8143,80.5649,80.7663,27089.0
2016-07-11 14:30:00,84.2,84.21,84.13,84.16,61604.0,80.7663,80.7759,80.6992,80.728,61604.0
2016-07-11 15:00:00,84.16,84.24,84.1,84.12,90109.0,80.728,80.8047,80.6704,80.6896,90109.0
2016-07-11 15:30:00,84.12,84.15,83.98,84.02,88597.0,80.6896,80.7184,80.5553,80.5937,88597.0
2016-07-12 09:30:00,84.5,84.5,84.27,84.34,18327.0,81.0541,81.0541,80.8335,80.9006,18327.0
2016-07-12 10:00:00,84.31,84.34,83.85,83.91,25400.0,80.8718,80.9006,80.4306,80.4882,25400.0
2016-07-12 10:30:00,83.96,84.24,83.94,84.21,28352.0,80.5361,80.8047,80.5169,80.7759,28352.0
2016-07-12 11:00:00,84.19,84.25,84.14,84.24,18086.0,80.7567,80.8143,80.7088,80.8047,18086.0
2016-07-12 11:30:00,84.23,84.27,84.17,84.21,10582.0,80.7951,80.8335,80.7376,80.7759,10582.0
2016-07-12 12:00:00,84.18,84.34,84.13,84.32,9452.0,80.7471,80.9006,80.6992,80.8814,9452.0
2016-07-12 12:30:00,84.34,84.35,84.23,84.25,14578.0,80.9006,80.9102,80.7951,80.8143,14578.0
2016-07-12 13:00:00,84.25,84.35,84.24,84.28,11422.0,80.8143,80.9102,80.8047,80.8431,11422.0
2016-07-12 13:30:00,84.29,84.41,84.27,84.31,19606.0,80.8527,80.9678,80.8335,80.8718,19606.0
2016-07-12 14:00:00,84.31,84.51,84.31,84.46,35428.0,80.8718,81.0637,80.8718,81.0157,35428.0
2016-07-12 14:30:00,84.48,84.62,84.46,84.51,39688.0,81.0349,81.1692,81.0157,81.0637,39688.0
2016-07-12 15:00:00,84.51,84.57,84.37,84.41,46990.0,81.0637,81.1212,80.9294,80.9678,46990.0
2016-07-12 15:30:00,84.4,84.51,84.36,84.5,111837.0,80.9582,81.0637,80.9198,81.0541,111837.0
2016-07-13 09:30:00,85.0,85.0,84.39,84.54,26868.0,81.5337,81.5337,80.9486,81.0925,26868.0
2016-07-13 10:00:00,84.53,84.71,84.52,84.65,16496.0,81.0829,81.2555,81.0733,81.198,16496.0
2016-07-13 10:30:00,84.67,84.78,84.63,84.64,17787.0,81.2172,81.3227,81.1788,81.1884,17787.0
2016-07-13 11:00:00,84.63,84.66,84.47,84.47,13100.0,81.1788,81.2076,81.0253,81.0253,13100.0
2016-07-13 11:30:00,84.49,84.53,84.35,84.52,10278.0,81.0445,81.0829,80.9102,81.0733,10278.0
2016-07-13 12:00:00,84.52,84.64,84.46,84.46,26846.0,81.0733,81.1884,81.0157,81.0157,26846.0
2016-07-13 12:30:00,84.45,84.65,84.45,84.62,19153.0,81.0061,81.198,81.0061,81.1692,19153.0
2016-07-13 13:00:00,84.63,84.72,84.6,84.64,19822.0,81.1788,81.2651,81.15,81.1884,19822.0
2016-07-13 13:30:00,84.61,84.7,84.53,84.55,15818.0,81.1596,81.2459,81.0829,81.1021,15818.0
2016-07-13 14:00:00,84.56,84.72,84.56,84.65,17839.0,81.1116,81.2651,81.1116,81.198,17839.0
2016-07-13 14:30:00,84.65,84.76,84.6,84.76,35243.0,81.198,81.3035,81.15,81.3035,35243.0
2016-07-13 15:00:00,84.76,84.91,84.75,84.84,32650.0,81.3035,81.4474,81.2939,81.3802,32650.0
2016-07-13 15:30:00,84.84,84.84,84.61,84.74,70209.0,81.3802,81.3802,81.1596,81.2843,70209.0
2016-07-14 09:30:00,85.18,85.58,84.95,85.54,36730.0,81.7064,82.0901,81.4857,82.0517,36730.0
2016-07-14 10:00:00,85.52,85.61,85.42,85.56,21687.0,82.0325,82.1188,81.9366,82.0709,21687.0
2016-07-14 10:30:00,85.55,85.55,85.22,85.38,14625.0,82.0613,82.0613,81.7447,81.8982,14625.0
2016-07-14 11:00:00,85.38,85.71,85.38,85.6,36210.0,81.8982,82.2148,81.8982,82.1092,36210.0
2016-07-14 11:30:00,85.57,85.61,85.43,85.43,32178.0,82.0805,82.1188,81.9462,81.9462,32178.0
2016-07-14 12:00:00,85.46,85.53,85.4,85.49,29918.0,81.9749,82.0421,81.9174,82.0037,29918.0
2016-07-14 12:30:00,85.49,85.56,85.43,85.44,20658.0,82.0037,82.0709,81.9462,81.9558,20658.0
2016-07-14 13:00:00,85.44,85.49,85.39,85.4,18539.0,81.9558,82.0037,81.9078,81.9174,18539.0
2016-07-14 13:30:00,85.4,85.49,85.39,85.48,11359.0,81.9174,82.0037,81.9078,81.9941,11359.0
2016-07-14 14:00:00,85.47,85.58,85.44,85.57,17753.0,81.9845,82.0901,81.9558,82.0805,17753.0
2016-07-14 14:30:00,85.55,85.55,85.41,85.51,33644.0,82.0613,82.0613,81.927,82.0229,33644.0
2016-07-14 15:00:00,85.51,85.69,85.46,85.68,30471.0,82.0229,82.1956,81.9749,82.186,30471.0
2016-07-14 15:30:00,85.67,85.71,85.49,85.59,82262.0,82.1764,82.2148,82.0037,82.0996,82262.0
2016-07-15 09:30:00,86.0,86.0,85.35,85.35,82807.0,82.4929,82.4929,81.8694,81.8694,82807.0
2016-07-15 10:00:00,85.37,85.48,85.3,85.42,12463.0,81.8886,81.9941,81.8215,81.9366,12463.0
2016-07-15 10:30:00,85.4,85.55,85.39,85.46,11529.0,81.9174,82.0613,81.9078,81.9749,11529.0
2016-07-15 11:00:00,85.47,85.48,85.34,85.45,16440.0,81.9845,81.9941,81.8598,81.9654,16440.0
2016-07-15 11:30:00,85.43,85.43,85.25,85.29,12980.0,81.9462,81.9462,81.7735,81.8119,12980.0
2016-07-15 12:00:00,85.27,85.28,85.18,85.21,11476.0,81.7927,81.8023,81.7064,81.7351,11476.0
2016-07-15 12:30:00,85.2,85.21,85.12,85.19,9301.0,81.7256,81.7351,81.6488,81.716,9301.0
2016-07-15 13:00:00,85.2,85.32,85.2,85.22,23928.0,81.7256,81.8407,81.7256,81.7447,23928.0
2016-07-15 13:30:00,85.22,85.27,85.18,85.24,13559.0,81.7447,81.7927,81.7064,81.7639,13559.0
2016-07-15 14:00:00,85.26,85.28,85.17,85.2,18327.0,81.7831,81.8023,81.6968,81.7256,18327.0
2016-07-15 14:30:00,85.2,85.25,85.08,85.17,55773.0,81.7256,81.7735,81.6104,81.6968,55773.0
2016-07-15 15:00:00,85.17,85.31,85.13,85.3,17347.0,81.6968,81.8311,81.6584,81.8215,17347.0
2016-07-15 15:30:00,85.32,85.38,85.18,85.24,43278.0,81.8407,81.8982,81.7064,81.7639,43278.0
2016-07-18 09:30:00,85.47,85.54,85.17,85.23,19495.0,81.9845,82.0517,81.6968,81.7543,19495.0
2016-07-18 10:00:00,85.22,85.28,85.15,85.25,24154.0,81.7447,81.8023,81.6776,81.7735,24154.0
2016-07-18 10:30:00,85.25,85.47,85.25,85.38,18414.0,81.7735,81.9845,81.7735,81.8982,18414.0
2016-07-18 11:00:00,85.38,85.4,85.22,85.22,26949.0,81.8982,81.9174,81.7447,81.7447,26949.0
2016-07-18 11:30:00,85.23,85.36,85.19,85.32,10337.0,81.7543,81.879,81.716,81.8407,10337.0
2016-07-18 12:00:00,85.28,85.35,85.16,85.17,9407.0,81.8023,81.8694,81.6872,81.6968,9407.0
2016-07-18 12:30:00,85.14,85.2,85.05,85.1,9324.0,81.668,81.7256,81.5817,81.6296,9324.0
2016-07-18 13:00:00,85.09,85.16,85.02,85.06,13162.0,81.62,81.6872,81.5529,81.5913,13162.0
2016-07-18 13:30:00,85.07,85.2,85.07,85.17,16718.0,81.6009,81.7256,81.6009,81.6968,16718.0
2016-07-18 14:00:00,85.17,85.18,85.07,85.17,10430.0,81.6968,81.7064,81.6009,81.6968,10430.0
2016-07-18 14:30:00,85.16,85.2,84.99,85.04,71079.0,81.6872,81.7256,81.5241,81.5721,71079.0
2016-07-18 15:00:00,85.04,85.14,84.98,85.09,18856.0,81.5721,81.668,81.5145,81.62,18856.0
2016-07-18 15:30:00,85.09,85.12,85.04,85.07,37939.0,81.62,81.6488,81.5721,81.6009,37939.0
2016-07-19 09:30:00,84.75,85.13,84.66,85.07,12085.0,81.2939,81.6584,81.2076,81.6009,12085.0
2016-07-19 10:00:00,85.11,85.28,85.1,85.21,22602.0,81.6392,81.8023,81.6296,81.7351,22602.0
2016-07-19 10:30:00,85.21,85.26,85.13,85.25,16777.0,81.7351,81.7831,81.6584,81.7735,16777.0
2016-07-19 11:00:00,85.28,85.44,85.26,85.3,36746.0,81.8023,81.9558,81.7831,81.8215,36746.0
2016-07-19 11:30:00,85.31,85.32,85.19,85.26,17197.0,81.8311,81.8407,81.716,81.7831,17197.0
2016-07-19 12:00:00,85.21,85.27,85.17,85.18,6938.0,81.7351,81.7927,81.6968,81.7064,6938.0
2016-07-19 12:30:00,85.18,85.32,85.18,85.28,8151.0,81.7064,81.8407,81.7064,81.8023,8151.0
2016-07-19 13:00:00,85.3,85.35,85.27,85.31,9885.0,81.8215,81.8694,81.7927,81.8311,9885.0
2016-07-19 13:30:00,85.29,85.34,85.27,85.34,9816.0,81.8119,81.8598,81.7927,81.8598,9816.0
2016-07-19 14:00:00,85.36,85.46,85.33,85.44,19870.0,81.879,81.9749,81.8502,81.9558,19870.0
2016-07-19 14:30:00,85.44,85.49,85.41,85.44,29554.0,81.9558,82.0037,81.927,81.9558,29554.0
2016-07-19 15:00:00,85.45,85.5,85.38,85.5,26311.0,81.9654,82.0133,81.8982,82.0133,26311.0
2016-07-19 15:30:00,85.5,85.56,85.48,85.54,39772.0,82.0133,82.0709,81.9941,82.0517,39772.0
2016-07-20 09:30:00,85.6,85.7,85.35,85.58,19248.0,82.1092,82.2052,81.8694,82.0901,19248.0
2016-07-20 10:00:00,85.52,85.7,85.49,85.61,8629.0,82.0325,82.2052,82.0037,82.1188,8629.0
2016-07-20 10:30:00,85.62,85.77,85.62,85.67,9889.0,82.1284,82.2723,82.1284,82.1764,9889.0
2016-07-20 11:00:00,85.65,85.83,85.58,85.82,12515.0,82.1572,82.3299,82.0901,82.3203,12515.0
2016-07-20 11:30:00,85.8,85.88,85.75,85.81,18495.0,82.3011,82.3778,82.2531,82.3107,18495.0
2016-07-20 12:00:00,85.77,85.77,85.62,85.66,9851.0,82.2723,82.2723,82.1284,82.1668,9851.0
2016-07-20 12:30:00,85.64,85.65,85.42,85.45,7809.0,82.1476,82.1572,81.9366,81.9654,7809.0
2016-07-20 13:00:00,85.45,85.57,85.44,85.54,10105.0,81.9654,82.0805,81.9558,82.0517,10105.0
2016-07-20 13:30:00,85.55,85.59,85.49,85.53,11898.0,82.0613,82.0996,82.0037,82.0421,11898.0
2016-07-20 14:00:00,85.54,85.57,85.48,85.49,17286.0,82.0517,82.0805,81.9941,82.0037,17286.0
2016-07-20 14:30:00,85.49,85.56,85.46,85.51,26161.0,82.0037,82.0709,81.9749,82.0229,26161.0
2016-07-20 15:00:00,85.49,85.51,85.36,85.41,21706.0,82.0037,82.0229,81.879,81.927,21706.0
2016-07-20 15:30:00,85.41,85.54,85.39,85.4,80936.0,81.927,82.0517,81.9078,81.9174,80936.0
2016-07-21 09:30:00,85.17,85.34,84.83,85.02,14735.0,81.6968,81.8598,81.3706,81.5529,14735.0
2016-07-21 10:00:00,85.11,85.25,85.06,85.14,9431.0,81.6392,81.7735,81.5913,81.668,9431.0
2016-07-21 10:30:00,85.15,85.2,85.0,85.0,37728.0,81.6776,81.7256,81.5337,81.5337,37728.0
2016-07-21 11:00:00,85.02,85.14,85.02,85.14,16572.0,81.5529,81.668,81.5529,81.668,16572.0
2016-07-21 11:30:00,85.14,85.14,84.92,85.04,21653.0,81.668,81.668,81.457,81.5721,21653.0
2016-07-21 12:00:00,85.05,85.08,85.01,85.05,16154.0,81.5817,81.6104,81.5433,81.5817,16154.0
2016-07-21 12:30:00,85.05,85.13,85.0,85.0,17806.0,81.5817,81.6584,81.5337,81.5337,17806.0
2016-07-21 13:00:00,85.03,85.09,85.0,85.05,13289.0,81.5625,81.62,81.5337,81.5817,13289.0
2016-07-21 13:30:00,85.06,85.06,84.82,84.84,13489.0,81.5913,81.5913,81.361,81.3802,13489.0
2016-07-21 14:00:00,84.82,84.82,84.66,84.78,21443.0,81.361,81.361,81.2076,81.3227,21443.0
2016-07-21 14:30:00,84.79,84.87,84.57,84.58,53925.0,81.3323,81.409,81.1212,81.1308,53925.0
2016-07-21 15:00:00,84.58,84.75,84.54,84.75,12929.0,81.1308,81.2939,81.0925,81.2939,12929.0
2016-07-21 15:30:00,84.74,84.84,84.73,84.8,59049.0,81.2843,81.3802,81.2747,81.3419,59049.0
2016-07-22 09:30:00,85.15,85.51,84.84,85.48,39675.0,81.6776,82.0229,81.3802,81.9941,39675.0
2016-07-22 10:00:00,85.46,85.5,85.28,85.43,10025.0,81.9749,82.0133,81.8023,81.9462,10025.0
2016-07-22 10:30:00,85.42,85.54,85.27,85.27,32846.0,81.9366,82.0517,81.7927,81.7927,32846.0
2016-07-22 11:00:00,85.28,85.35,85.19,85.32,21703.0,81.8023,81.8694,81.716,81.8407,21703.0
2016-07-22 11:30:00,85.33,85.46,85.27,85.46,21959.0,81.8502,81.9749,81.7927,81.9749,21959.0
2016-07-22 12:00:00,85.46,85.5,85.43,85.47,14100.0,81.9749,82.0133,81.9462,81.9845,14100.0
2016-07-22 12:30:00,85.47,85.5,85.38,85.45,28080.0,81.9845,82.0133,81.8982,81.9654,28080.0
2016-07-22 13:00:00,85.45,85.74,85.45,85.73,18194.0,81.9654,82.2435,81.9654,82.2339,18194.0
2016-07-22 13:30:00,85.75,85.81,85.67,85.7,13893.0,82.2531,82.3107,82.1764,82.2052,13893.0
2016-07-22 14:00:00,85.7,85.89,85.64,85.84,13583.0,82.2052,82.3874,82.1476,82.3395,13583.0
2016-07-22 14:30:00,85.83,85.83,85.65,85.74,20167.0,82.3299,82.3299,82.1572,82.2435,20167.0
2016-07-22 15:00:00,85.75,85.81,85.65,85.77,30700.0,82.2531,82.3107,82.1572,82.2723,30700.0
2016-07-22 15:30:00,85.75,85.76,85.66,85.72,43063.0,82.2531,82.2627,82.1668,82.2243,43063.0
2016-07-25 09:30:00,85.72,85.75,85.5,85.7,10965.0,82.2243,82.2531,82.0133,82.2052,10965.0
2016-07-25 10:00:00,85.7,85.7,85.42,85.64,7520.0,82.2052,82.2052,81.9366,82.1476,7520.0
2016-07-25 10:30:00,85.6,85.61,85.45,85.47,11920.0,82.1092,82.1188,81.9654,81.9845,11920.0
2016-07-25 11:00:00,85.47,85.5,85.37,85.41,11101.0,81.9845,82.0133,81.8886,81.927,11101.0
2016-07-25 11:30:00,85.4,85.4,85.16,85.28,23012.0,81.9174,81.9174,81.6872,81.8023,23012.0
2016-07-25 12:00:00,85.28,85.28,85.19,85.24,8928.0,81.8023,81.8023,81.716,81.7639,8928.0
2016-07-25 12:30:00,85.26,85.36,85.24,85.36,5900.0,81.7831,81.879,81.7639,81.879,5900.0
2016-07-25 13:00:00,85.32,85.43,85.32,85.39,11990.0,81.8407,81.9462,81.8407,81.9078,11990.0
2016-07-25 13:30:00,85.37,85.47,85.34,85.46,5853.0,81.8886,81.9845,81.8598,81.9749,5853.0
2016-07-25 14:00:00,85.45,85.53,85.42,85.42,7703.0,81.9654,82.0421,81.9366,81.9366,7703.0
2016-07-25 14:30:00,85.41,85.46,85.3,85.38,22570.0,81.927,81.9749,81.8215,81.8982,22570.0
2016-07-25 15:00:00,85.37,85.45,85.35,85.44,9090.0,81.8886,81.9654,81.8694,81.9558,9090.0
2016-07-25 15:30:00,85.44,85.52,85.38,85.52,70057.0,81.9558,82.0325,81.8982,82.0325,70057.0
2016-07-26 09:30:00,85.44,85.73,85.19,85.6,14562.0,81.9558,82.2339,81.716,82.1092,14562.0
2016-07-26 10:00:00,85.58,85.64,85.47,85.59,12025.0,82.0901,82.1476,81.9845,82.0996,12025.0
2016-07-26 10:30:00,85.61,85.64,85.19,85.19,9553.0,82.1188,82.1476,81.716,81.716,9553.0
2016-07-26 11:00:00,85.09,85.19,85.02,85.13,16050.0,81.62,81.716,81.5529,81.6584,16050.0
2016-07-26 11:30:00,85.11,85.37,85.1,85.36,25466.0,81.6392,81.8886,81.6296,81.879,25466.0
2016-07-26 12:00:00,85.37,85.52,85.33,85.49,8336.0,81.8886,82.0325,81.8502,82.0037,8336.0
2016-07-26 12:30:00,85.51,85.51,85.36,85.36,8454.0,82.0229,82.0229,81.879,81.879,8454.0
2016-07-26 13:00:00,85.36,85.36,85.12,85.17,16328.0,81.879,81.879,81.6488,81.6968,16328.0
2016-07-26 13:30:00,85.17,85.21,85.13,85.21,12647.0,81.6968,81.7351,81.6584,81.7351,12647.0
2016-07-26 14:00:00,85.21,85.24,85.1,85.18,18415.0,81.7351,81.7639,81.6296,81.7064,18415.0
2016-07-26 14:30:00,85.21,85.27,85.17,85.17,20511.0,81.7351,81.7927,81.6968,81.6968,20511.0
2016-07-26 15:00:00,85.17,85.34,85.17,85.32,13510.0,81.6968,81.8598,81.6968,81.8407,13510.0
2016-07-26 15:30:00,85.32,85.42,85.3,85.36,44964.0,81.8407,81.9366,81.8215,81.879,44964.0
2016-07-27 09:30:00,85.26,85.39,85.09,85.14,23165.0,81.7831,81.9078,81.62,81.668,23165.0
2016-07-27 10:00:00,85.13,85.14,85.0,85.0,38119.0,81.6584,81.668,81.5337,81.5337,38119.0
2016-07-27 10:30:00,85.0,85.15,84.9,85.05,22055.0,81.5337,81.6776,81.4378,81.5817,22055.0
2016-07-27 11:00:00,85.03,85.14,84.9,85.09,25072.0,81.5625,81.668,81.4378,81.62,25072.0
2016-07-27 11:30:00,85.02,85.09,84.9,84.91,6406.0,81.5529,81.62,81.4378,81.4474,6406.0
2016-07-27 12:00:00,84.92,85.05,84.88,84.94,9880.0,81.457,81.5817,81.4186,81.4762,9880.0
2016-07-27 12:30:00,84.9,84.96,84.87,84.91,10474.0,81.4378,81.4953,81.409,81.4474,10474.0
2016-07-27 13:00:00,84.93,84.98,84.91,84.98,4986.0,81.4666,81.5145,81.4474,81.5145,4986.0
2016-07-27 13:30:00,84.97,85.11,84.93,85.01,9954.0,81.5049,81.6392,81.4666,81.5433,9954.0
2016-07-27 14:00:00,84.98,85.28,84.84,85.1,15586.0,81.5145,81.8023,81.3802,81.6296,15586.0
2016-07-27 14:30:00,85.1,85.29,85.09,85.28,17958.0,81.6296,81.8119,81.62,81.8023,17958.0
2016-07-27 15:00:00,85.29,85.42,85.27,85.32,23570.0,81.8119,81.9366,81.7927,81.8407,23570.0
2016-07-27 15:30:00,85.31,85.34,85.1,85.17,44036.0,81.8311,81.8598,81.6296,81.6968,44036.0
2016-07-28 09:30:00,85.2,85.22,84.59,85.15,26616.0,81.7256,81.7447,81.1404,81.6776,26616.0
2016-07-28 10:00:00,85.15,85.16,84.74,84.86,17268.0,81.6776,81.6872,81.2843,81.3994,17268.0
2016-07-28 10:30:00,84.88,84.89,84.7,84.8,9003.0,81.4186,81.4282,81.2459,81.3419,9003.0
2016-07-28 11:00:00,84.81,85.06,84.81,85.01,27314.0,81.3515,81.5913,81.3515,81.5433,27314.0
2016-07-28 11:30:00,85.01,85.11,84.93,85.03,19777.0,81.5433,81.6392,81.4666,81.5625,19777.0
2016-07-28 12:00:00,85.04,85.23,85.04,85.18,8381.0,81.5721,81.7543,81.5721,81.7064,8381.0
2016-07-28 12:30:00,85.18,85.29,85.18,85.27,4405.0,81.7064,81.8119,81.7064,81.7927,4405.0
2016-07-28 13:00:00,85.28,85.37,85.27,85.36,8138.0,81.8023,81.8886,81.7927,81.879,8138.0
2016-07-28 13:30:00,85.37,85.51,85.33,85.51,11231.0,81.8886,82.0229,81.8502,82.0229,11231.0
2016-07-28 14:00:00,85.48,85.62,85.48,85.61,10583.0,81.9941,82.1284,81.9941,82.1188,10583.0
2016-07-28 14:30:00,85.62,85.64,85.59,85.61,13353.0,82.1284,82.1476,82.0996,82.1188,13353.0
2016-07-28 15:00:00,85.59,85.71,85.59,85.69,14327.0,82.0996,82.2148,82.0996,82.1956,14327.0
2016-07-28 15:30:00,85.67,85.68,85.52,85.54,52660.0,82.1764,82.186,82.0325,82.0517,52660.0
2016-07-29 09:30:00,85.58,85.61,85.04,85.1,25953.0,82.0901,82.1188,81.5721,81.6296,25953.0
2016-07-29 10:00:00,85.11,85.22,84.95,85.08,19600.0,81.6392,81.7447,81.4857,81.6104,19600.0
2016-07-29 10:30:00,85.06,85.27,85.04,85.21,12515.0,81.5913,81.7927,81.5721,81.7351,12515.0
2016-07-29 11:00:00,85.22,85.35,85.21,85.29,12335.0,81.7447,81.8694,81.7351,81.8119,12335.0
2016-07-29 11:30:00,85.31,85.43,85.26,85.29,38663.0,81.8311,81.9462,81.7831,81.8119,38663.0
2016-07-29 12:00:00,85.3,85.45,85.28,85.3,21004.0,81.8215,81.9654,81.8023,81.8215,21004.0
2016-07-29 12:30:00,85.28,85.3,85.03,85.07,39886.0,81.8023,81.8215,81.5625,81.6009,39886.0
2016-07-29 13:00:00,85.06,85.23,85.05,85.2,11645.0,81.5913,81.7543,81.5817,81.7256,11645.0
2016-07-29 13:30:00,85.23,85.29,85.12,85.17,16216.0,81.7543,81.8119,81.6488,81.6968,16216.0
2016-07-29 14:00:00,85.17,85.22,85.14,85.17,23949.0,81.6968,81.7447,81.668,81.6968,23949.0
2016-07-29 14:30:00,85.17,85.17,85.01,85.14,30438.0,81.6968,81.6968,81.5433,81.668,30438.0
2016-07-29 15:00:00,85.13,85.18,85.05,85.15,19909.0,81.6584,81.7064,81.5817,81.6776,19909.0
2016-07-29 15:30:00,85.14,85.4,85.11,85.29,103825.0,81.668,81.9174,81.6392,81.8119,103825.0
2016-08-01 09:30:00,85.15,85.45,84.97,85.13,26218.0,81.6776,81.9654,81.5049,81.6584,26218.0
2016-08-01 10:00:00,85.09,85.17,85.03,85.1,8311.0,81.62,81.6968,81.5625,81.6296,8311.0
2016-08-01 10:30:00,85.15,85.26,85.11,85.25,14116.0,81.6776,81.7831,81.6392,81.7735,14116.0
2016-08-01 11:00:00,85.23,85.24,85.17,85.18,38197.0,81.7543,81.7639,81.6968,81.7064,38197.0
2016-08-01 11:30:00,85.17,85.24,85.07,85.14,52601.0,81.6968,81.7639,81.6009,81.668,52601.0
2016-08-01 12:00:00,85.13,85.21,84.79,84.84,13864.0,81.6584,81.7351,81.3323,81.3802,13864.0
2016-08-01 12:30:00,84.85,84.88,84.78,84.8,16231.0,81.3898,81.4186,81.3227,81.3419,16231.0
2016-08-01 13:00:00,84.8,84.98,84.79,84.86,13813.0,81.3419,81.5145,81.3323,81.3994,13813.0
2016-08-01 13:30:00,84.85,85.02,84.77,85.01,19505.0,81.3898,81.5529,81.3131,81.5433,19505.0
2016-08-01 14:00:00,85.02,85.03,84.89,84.95,32267.0,81.5529,81.5625,81.4282,81.4857,32267.0
2016-08-01 14:30:00,84.94,85.0,84.87,84.95,36461.0,81.4762,81.5337,81.409,81.4857,36461.0
2016-08-01 15:00:00,84.94,84.96,84.77,84.79,32016.0,81.4762,81.4953,81.3131,81.3323,32016.0
2016-08-01 15:30:00,84.81,84.98,84.76,84.87,94371.0,81.3515,81.5145,81.3035,81.409,94371.0
2016-08-02 09:30:00,84.83,84.94,84.34,84.53,46953.0,81.3706,81.4762,80.9006,81.0829,46953.0
2016-08-02 10:00:00,84.52,84.64,84.17,84.18,47847.0,81.0733,81.1884,80.7376,80.7471,47847.0
2016-08-02 10:30:00,84.2,84.3,83.99,84.0,38244.0,80.7663,80.8623,80.5649,80.5745,38244.0
2016-08-02 11:00:00,84.02,84.36,83.99,84.05,33081.0,80.5937,80.9198,80.5649,80.6224,33081.0
2016-08-02 11:30:00,84.03,84.13,83.96,83.98,29183.0,80.6033,80.6992,80.5361,80.5553,29183.0
2016-08-02 12:00:00,83.99,84.06,83.93,83.96,20769.0,80.5649,80.632,80.5073,80.5361,20769.0
2016-08-02 12:30:00,83.95,84.0,83.86,83.87,41491.0,80.5265,80.5745,80.4402,80.4498,41491.0
2016-08-02 13:00:00,83.87,83.91,83.71,83.91,16083.0,80.4498,80.4882,80.2963,80.4882,16083.0
2016-08-02 13:30:00,83.91,83.98,83.81,83.87,22864.0,80.4882,80.5553,80.3922,80.4498,22864.0
2016-08-02 14:00:00,83.86,84.08,83.8,84.02,23915.0,80.4402,80.6512,80.3826,80.5937,23915.0
2016-08-02 14:30:00,84.01,84.02,83.9,83.92,37937.0,80.5841,80.5937,80.4786,80.4977,37937.0
2016-08-02 15:00:00,83.91,83.99,83.86,83.88,40783.0,80.4882,80.5649,80.4402,80.4594,40783.0
2016-08-02 15:30:00,83.89,83.99,83.72,83.72,149002.0,80.469,80.5649,80.3059,80.3059,149002.0
2016-08-03 09:30:00,81.6,81.94,79.43,79.91,291280.0,78.2724,78.5985,76.1909,76.6513,291280.0
2016-08-03 10:00:00,79.9,80.4,79.86,80.11,110613.0,76.6417,77.1213,76.6033,76.8431,110613.0
2016-08-03 10:30:00,80.09,80.12,79.29,79.55,99354.0,76.8239,76.8527,76.0566,76.306,99354.0
2016-08-03 11:00:00,79.58,79.69,78.62,78.82,97863.0,76.3347,76.4402,75.4139,75.6057,97863.0
2016-08-03 11:30:00,78.82,79.07,78.27,78.74,104221.0,75.6057,75.8455,75.0782,75.529,104221.0
2016-08-03 12:00:00,78.75,79.06,78.47,78.61,100117.0,75.5386,75.8359,75.27,75.4043,100117.0
2016-08-03 12:30:00,78.62,78.78,78.51,78.65,68806.0,75.4139,75.5674,75.3084,75.4427,68806.0
2016-08-03 13:00:00,78.66,79.36,78.63,79.17,98620.0,75.4523,76.1237,75.4235,75.9415,98620.0
2016-08-03 13:30:00,79.21,79.57,79.0,79.54,85005.0,75.9798,76.3251,75.7784,76.2964,85005.0
2016-08-03 14:00:00,79.54,79.54,79.1,79.35,79632.0,76.2964,76.2964,75.8743,76.1141,79632.0
2016-08-03 14:30:00,79.33,79.48,79.1,79.26,83186.0,76.0949,76.2388,75.8743,76.0278,83186.0
2016-08-03 15:00:00,79.24,79.32,79.15,79.25,93587.0,76.0086,76.0853,75.9223,76.0182,93587.0
2016-08-03 15:30:00,79.24,79.5,79.09,79.44,312559.0,76.0086,76.258,75.8647,76.2004,312559.0
2016-08-04 09:30:00,79.65,80.75,79.59,80.6,93305.0,76.4019,77.457,76.3443,77.3131,93305.0
2016-08-04 10:00:00,80.61,80.85,80.39,80.83,112466.0,77.3227,77.5529,77.1117,77.5338,112466.0
2016-08-04 10:30:00,80.81,81.17,80.76,81.15,96679.0,77.5146,77.8599,77.4666,77.8407,96679.0
2016-08-04 11:00:00,81.14,81.14,80.5,80.58,71606.0,77.8311,77.8311,77.2172,77.294,71606.0
2016-08-04 11:30:00,80.6,81.0,80.58,81.0,36563.0,77.3131,77.6968,77.294,77.6968,36563.0
2016-08-04 12:00:00,80.98,81.03,80.94,81.01,47573.0,77.6776,77.7256,77.6393,77.7064,47573.0
2016-08-04 12:30:00,81.02,81.07,80.89,80.94,39481.0,77.716,77.764,77.5913,77.6393,39481.0
2016-08-04 13:00:00,80.95,81.29,80.93,81.29,41763.0,77.6489,77.975,77.6297,77.975,41763.0
2016-08-04 13:30:00,81.31,81.31,80.98,81.04,36752.0,77.9942,77.9942,77.6776,77.7352,36752.0
2016-08-04 14:00:00,81.03,81.08,80.77,80.95,54354.0,77.7256,77.7736,77.4762,77.6489,54354.0
2016-08-04 14:30:00,80.95,81.04,80.86,81.01,55756.0,77.6489,77.7352,77.5625,77.7064,55756.0
2016-08-04 15:00:00,81.0,81.13,80.96,81.13,54544.0,77.6968,77.8215,77.6585,77.8215,54544.0
2016-08-04 15:30:00,81.12,81.19,81.07,81.13,132917.0,77.8119,77.8791,77.764,77.8215,132917.0
2016-08-05 09:30:00,81.27,82.41,81.19,82.39,50112.0,77.9558,79.0493,77.8791,79.0301,50112.0
2016-08-05 10:00:00,82.4,82.52,82.35,82.39,37663.0,79.0397,79.1548,78.9918,79.0301,37663.0
2016-08-05 10:30:00,82.4,82.47,82.28,82.46,31084.0,79.0397,79.1069,78.9246,79.0973,31084.0
2016-08-05 11:00:00,82.48,82.63,82.38,82.51,29468.0,79.1165,79.2604,79.0205,79.1452,29468.0
2016-08-05 11:30:00,82.5,82.6,82.33,82.33,29778.0,79.1357,79.2316,78.9726,78.9726,29778.0
2016-08-05 12:00:00,82.35,82.35,82.16,82.19,24897.0,78.9918,78.9918,78.8095,78.8383,24897.0
2016-08-05 12:30:00,82.18,82.25,82.16,82.23,17677.0,78.8287,78.8959,78.8095,78.8767,17677.0
2016-08-05 13:00:00,82.24,82.27,81.96,82.05,73397.0,78.8863,78.915,78.6177,78.704,73397.0
2016-08-05 13:30:00,82.05,82.08,81.97,82.04,51163.0,78.704,78.7328,78.6273,78.6944,51163.0
2016-08-05 14:00:00,82.04,82.04,81.93,81.98,25560.0,78.6944,78.6944,78.5889,78.6369,25560.0
2016-08-05 14:30:00,81.98,82.06,81.92,82.01,73701.0,78.6369,78.7136,78.5793,78.6656,73701.0
2016-08-05 15:00:00,82.01,82.1,81.97,82.05,78947.0,78.6656,78.752,78.6273,78.704,78947.0
2016-08-05 15:30:00,82.05,82.23,82.02,82.16,117742.0,78.704,78.8767,78.6752,78.8095,117742.0
2016-08-08 09:30:00,82.2,82.52,81.71,81.98,22343.0,78.8479,79.1548,78.3779,78.6369,22343.0
2016-08-08 10:00:00,81.99,82.08,81.92,81.94,20859.0,78.6465,78.7328,78.5793,78.5985,20859.0
2016-08-08 10:30:00,81.92,81.92,81.73,81.86,21011.0,78.5793,78.5793,78.3971,78.5218,21011.0
2016-08-08 11:00:00,81.85,81.89,81.73,81.75,23244.0,78.5122,78.5505,78.3971,78.4162,23244.0
2016-08-08 11:30:00,81.75,81.97,81.75,81.9,34542.0,78.4162,78.6273,78.4162,78.5601,34542.0
2016-08-08 12:00:00,81.9,81.91,81.86,81.86,23906.0,78.5601,78.5697,78.5218,78.5218,23906.0
2016-08-08 12:30:00,81.86,81.9,81.7,81.75,10905.0,78.5218,78.5601,78.3683,78.4162,10905.0
2016-08-08 13:00:00,81.75,81.75,81.64,81.68,13760.0,78.4162,78.4162,78.3107,78.3491,13760.0
2016-08-08 13:30:00,81.69,81.71,81.6,81.69,16475.0,78.3587,78.3779,78.2724,78.3587,16475.0
2016-08-08 14:00:00,81.7,81.7,81.5,81.52,19655.0,78.3683,78.3683,78.1764,78.1956,19655.0
2016-08-08 14:30:00,81.51,81.57,81.36,81.36,33834.0,78.186,78.2436,78.0421,78.0421,33834.0
2016-08-08 15:00:00,81.35,81.5,81.32,81.34,24902.0,78.0326,78.1764,78.0038,78.023,24902.0
2016-08-08 15:30:00,81.35,81.5,81.33,81.5,103491.0,78.0326,78.1764,78.0134,78.1764,103491.0
2016-08-09 09:30:00,81.68,81.79,81.2,81.79,18354.0,78.3491,78.4546,77.8887,78.4546,18354.0
2016-08-09 10:00:00,81.8,81.94,81.75,81.92,17752.0,78.4642,78.5985,78.4162,78.5793,17752.0
2016-08-09 10:30:00,81.91,81.95,81.84,81.89,14283.0,78.5697,78.6081,78.5026,78.5505,14283.0
2016-08-09 11:00:00,81.89,82.14,81.85,82.14,24662.0,78.5505,78.7903,78.5122,78.7903,24662.0
2016-08-09 11:30:00,82.12,82.15,82.0,82.09,24412.0,78.7712,78.7999,78.656,78.7424,24412.0
2016-08-09 12:00:00,82.1,82.11,81.86,81.86,16775.0,78.752,78.7616,78.5218,78.5218,16775.0
2016-08-09 12:30:00,81.84,81.85,81.73,81.73,8838.0,78.5026,78.5122,78.3971,78.3971,8838.0
2016-08-09 13:00:00,81.73,81.79,81.66,81.69,12374.0,78.3971,78.4546,78.3299,78.3587,12374.0
2016-08-09 13:30:00,81.7,81.77,81.64,81.74,11411.0,78.3683,78.4354,78.3107,78.4066,11411.0
2016-08-09 14:00:00,81.74,81.78,81.69,81.71,15165.0,78.4066,78.445,78.3587,78.3779,15165.0
2016-08-09 14:30:00,81.7,81.76,81.56,81.74,18182.0,78.3683,78.4258,78.234,78.4066,18182.0
2016-08-09 15:00:00,81.76,81.78,81.63,81.75,18701.0,78.4258,78.445,78.3011,78.4162,18701.0
2016-08-09 15:30:00,81.78,81.86,81.7,81.73,51493.0,78.445,78.5218,78.3683,78.3971,51493.0
2016-08-10 09:30:00,81.6,81.6,81.03,81.35,35870.0,78.2724,78.2724,77.7256,78.0326,35870.0
2016-08-10 10:00:00,81.37,81.6,81.31,81.55,19457.0,78.0517,78.2724,77.9942,78.2244,19457.0
2016-08-10 10:30:00,81.55,81.56,81.43,81.48,16564.0,78.2244,78.234,78.1093,78.1573,16564.0
2016-08-10 11:00:00,81.49,81.52,81.18,81.21,20034.0,78.1668,78.1956,77.8695,77.8983,20034.0
2016-08-10 11:30:00,81.19,81.2,81.02,81.08,20791.0,77.8791,77.8887,77.716,77.7736,20791.0
2016-08-10 12:00:00,81.07,81.27,81.06,81.17,26159.0,77.764,77.9558,77.7544,77.8599,26159.0
2016-08-10 12:30:00,81.17,81.32,81.16,81.32,13806.0,77.8599,78.0038,77.8503,78.0038,13806.0
2016-08-10 13:00:00,81.34,81.41,81.33,81.4,9738.0,78.023,78.0901,78.0134,78.0805,9738.0
2016-08-10 13:30:00,81.39,81.47,81.33,81.44,7391.0,78.0709,78.1477,78.0134,78.1189,7391.0
2016-08-10 14:00:00,81.43,81.49,81.36,81.38,17112.0,78.1093,78.1668,78.0421,78.0613,17112.0
2016-08-10 14:30:00,81.39,81.42,81.34,81.36,13016.0,78.0709,78.0997,78.023,78.0421,13016.0
2016-08-10 15:00:00,81.36,81.56,81.3,81.53,14629.0,78.0421,78.234,77.9846,78.2052,14629.0
2016-08-10 15:30:00,81.54,81.58,81.4,81.45,81320.0,78.2148,78.2532,78.0805,78.1285,81320.0
2016-08-11 09:30:00,81.73,82.02,81.66,81.79,22184.0,78.3971,78.6752,78.3299,78.4546,22184.0
2016-08-11 10:00:00,81.76,81.77,81.51,81.59,14212.0,78.4258,78.4354,78.186,78.2628,14212.0
2016-08-11 10:30:00,81.61,81.83,81.61,81.75,10123.0,78.282,78.493,78.282,78.4162,10123.0
2016-08-11 11:00:00,81.75,81.79,81.65,81.65,10459.0,78.4162,78.4546,78.3203,78.3203,10459.0
2016-08-11 11:30:00,81.64,81.72,81.64,81.7,9206.0,78.3107,78.3875,78.3107,78.3683,9206.0
2016-08-11 12:00:00,81.71,81.73,81.66,81.68,12962.0,78.3779,78.3971,78.3299,78.3491,12962.0
2016-08-11 12:30:00,81.69,81.71,81.67,81.68,5918.0,78.3587,78.3779,78.3395,78.3491,5918.0
2016-08-11 13:00:00,81.66,81.74,81.65,81.65,7300.0,78.3299,78.4066,78.3203,78.3203,7300.0
2016-08-11 13:30:00,81.63,81.74,81.63,81.7,7478.0,78.3011,78.4066,78.3011,78.3683,7478.0
2016-08-11 14:00:00,81.72,81.76,81.66,81.7,14853.0,78.3875,78.4258,78.3299,78.3683,14853.0
2016-08-11 14:30:00,81.68,81.72,81.56,81.56,10358.0,78.3491,78.3875,78.234,78.234,10358.0
2016-08-11 15:00:00,81.58,81.65,81.56,81.59,12094.0,78.2532,78.3203,78.234,78.2628,12094.0
2016-08-11 15:30:00,81.58,81.73,81.56,81.56,40498.0,78.2532,78.3971,78.234,78.234,40498.0
2016-08-12 09:30:00,81.26,81.46,80.65,81.09,27938.0,77.9462,78.1381,77.3611,77.7832,27938.0
2016-08-12 10:00:00,81.07,81.19,81.03,81.05,12617.0,77.764,77.8791,77.7256,77.7448,12617.0
2016-08-12 10:30:00,81.04,81.37,81.04,81.37,13183.0,77.7352,78.0517,77.7352,78.0517,13183.0
2016-08-12 11:00:00,81.37,81.4,81.29,81.39,18077.0,78.0517,78.0805,77.975,78.0709,18077.0
2016-08-12 11:30:00,81.39,81.39,81.06,81.14,18477.0,78.0709,78.0709,77.7544,77.8311,18477.0
2016-08-12 12:00:00,81.15,81.33,81.14,81.26,13354.0,77.8407,78.0134,77.8311,77.9462,13354.0
2016-08-12 12:30:00,81.26,81.33,81.25,81.25,8874.0,77.9462,78.0134,77.9366,77.9366,8874.0
2016-08-12 13:00:00,81.26,81.31,81.14,81.28,22319.0,77.9462,77.9942,77.8311,77.9654,22319.0
2016-08-12 13:30:00,81.3,81.41,81.23,81.33,23403.0,77.9846,78.0901,77.9174,78.0134,23403.0
2016-08-12 14:00:00,81.31,81.42,81.31,81.42,9995.0,77.9942,78.0997,77.9942,78.0997,9995.0
2016-08-12 14:30:00,81.41,81.44,81.37,81.39,15220.0,78.0901,78.1189,78.0517,78.0709,15220.0
2016-08-12 15:00:00,81.39,81.52,81.38,81.5,19932.0,78.0709,78.1956,78.0613,78.1764,19932.0
2016-08-12 15:30:00,81.5,81.57,81.38,81.41,41877.0,78.1764,78.2436,78.0613,78.0901,41877.0
2016-08-15 09:30:00,81.77,81.77,81.28,81.44,27454.0,78.4354,78.4354,77.9654,78.1189,27454.0
2016-08-15 10:00:00,81.43,81.55,81.39,81.51,12574.0,78.1093,78.2244,78.0709,78.186,12574.0
2016-08-15 10:30:00,81.52,81.57,81.42,81.42,41376.0,78.1956,78.2436,78.0997,78.0997,41376.0
2016-08-15 11:00:00,81.41,81.48,81.3,81.46,20722.0,78.0901,78.1573,77.9846,78.1381,20722.0
2016-08-15 11:30:00,81.46,81.49,81.37,81.43,63477.0,78.1381,78.1668,78.0517,78.1093,63477.0
2016-08-15 12:00:00,81.42,81.53,81.42,81.49,8210.0,78.0997,78.2052,78.0997,78.1668,8210.0
2016-08-15 12:30:00,81.49,81.51,81.36,81.36,17708.0,78.1668,78.186,78.0421,78.0421,17708.0
2016-08-15 13:00:00,81.37,81.51,81.36,81.51,13113.0,78.0517,78.186,78.0421,78.186,13113.0
2016-08-15 13:30:00,81.52,81.55,81.51,81.52,17084.0,78.1956,78.2244,78.186,78.1956,17084.0
2016-08-15 14:00:00,81.52,81.54,81.37,81.43,16300.0,78.1956,78.2148,78.0517,78.1093,16300.0
2016-08-15 14:30:00,81.44,81.49,81.43,81.44,25867.0,78.1189,78.1668,78.1093,78.1189,25867.0
2016-08-15 15:00:00,81.45,81.54,81.39,81.53,46349.0,78.1285,78.2148,78.0709,78.2052,46349.0
2016-08-15 15:30:00,81.55,81.63,81.52,81.63,68983.0,78.2244,78.3011,78.1956,78.3011,68983.0
2016-08-16 09:30:00,81.61,81.61,81.05,81.39,27772.0,78.282,78.282,77.7448,78.0709,27772.0
2016-08-16 10:00:00,81.37,81.48,81.23,81.31,23786.0,78.0517,78.1573,77.9174,77.9942,23786.0
2016-08-16 10:30:00,81.31,81.42,81.3,81.39,15862.0,77.9942,78.0997,77.9846,78.0709,15862.0
2016-08-16 11:00:00,81.39,81.54,81.39,81.47,14145.0,78.0709,78.2148,78.0709,78.1477,14145.0
2016-08-16 11:30:00,81.47,81.5,81.39,81.5,9673.0,78.1477,78.1764,78.0709,78.1764,9673.0
2016-08-16 12:00:00,81.5,81.5,81.4,81.43,10478.0,78.1764,78.1764,78.0805,78.1093,10478.0
2016-08-16 12:30:00,81.42,81.51,81.41,81.5,8539.0,78.0997,78.186,78.0901,78.1764,8539.0
2016-08-16 13:00:00,81.49,81.59,81.49,81.55,19996.0,78.1668,78.2628,78.1668,78.2244,19996.0
2016-08-16 13:30:00,81.54,81.57,81.45,81.47,187368.0,78.2148,78.2436,78.1285,78.1477,187368.0
2016-08-16 14:00:00,81.49,81.68,81.47,81.67,21286.0,78.1668,78.3491,78.1477,78.3395,21286.0
2016-08-16 14:30:00,81.66,81.79,81.62,81.77,24411.0,78.3299,78.4546,78.2915,78.4354,24411.0
2016-08-16 15:00:00,81.75,81.79,81.66,81.76,27588.0,78.4162,78.4546,78.3299,78.4258,27588.0
2016-08-16 15:30:00,81.77,81.79,81.52,81.59,84853.0,78.4354,78.4546,78.1956,78.2628,84853.0
2016-08-17 09:30:00,81.89,81.9,81.21,81.64,30321.0,78.5505,78.5601,77.8983,78.3107,30321.0
2016-08-17 10:00:00,81.61,81.65,81.36,81.4,45802.0,78.282,78.3203,78.0421,78.0805,45802.0
2016-08-17 10:30:00,81.42,81.51,81.36,81.4,254272.0,78.0997,78.186,78.0421,78.0805,254272.0
2016-08-17 11:00:00,81.39,81.41,81.0,81.02,45319.0,78.0709,78.0901,77.6968,77.716,45319.0
2016-08-17 11:30:00,81.02,81.07,80.98,81.06,33830.0,77.716,77.764,77.6776,77.7544,33830.0
2016-08-17 12:00:00,81.07,81.22,81.04,81.22,47392.0,77.764,77.9079,77.7352,77.9079,47392.0
2016-08-17 12:30:00,81.24,81.56,81.24,81.42,48211.0,77.927,78.234,77.927,78.0997,48211.0
2016-08-17 13:00:00,81.45,81.61,81.4,81.45,13305.0,78.1285,78.282,78.0805,78.1285,13305.0
2016-08-17 13:30:00,81.45,81.65,81.45,81.55,7509.0,78.1285,78.3203,78.1285,78.2244,7509.0
2016-08-17 14:00:00,81.56,81.86,81.45,81.73,22267.0,78.234,78.5218,78.1285,78.3971,22267.0
2016-08-17 14:30:00,81.71,81.76,81.59,81.74,42818.0,78.3779,78.4258,78.2628,78.4066,42818.0
2016-08-17 15:00:00,81.73,81.81,81.64,81.76,17504.0,78.3971,78.4738,78.3107,78.4258,17504.0
2016-08-17 15:30:00,81.77,81.78,81.66,81.77,112845.0,78.4354,78.445,78.3299,78.4354,112845.0
2016-08-18 09:30:00,81.75,81.99,81.69,81.69,16536.0,78.4162,78.6465,78.3587,78.3587,16536.0
2016-08-18 10:00:00,81.7,81.73,81.44,81.55,11900.0,78.3683,78.3971,78.1189,78.2244,11900.0
2016-08-18 10:30:00,81.59,81.63,81.22,81.43,36564.0,78.2628,78.3011,77.9079,78.1093,36564.0
2016-08-18 11:00:00,81.41,81.45,81.38,81.43,25634.0,78.0901,78.1285,78.0613,78.1093,25634.0
2016-08-18 11:30:00,81.42,81.47,81.34,81.36,20969.0,78.0997,78.1477,78.023,78.0421,20969.0
2016-08-18 12:00:00,81.36,81.5,81.31,81.46,26515.0,78.0421,78.1764,77.9942,78.1381,26515.0
2016-08-18 12:30:00,81.42,81.6,81.38,81.6,8592.0,78.0997,78.2724,78.0613,78.2724,8592.0
2016-08-18 13:00:00,81.6,81.61,81.35,81.42,39841.0,78.2724,78.282,78.0326,78.0997,39841.0
2016-08-18 13:30:00,81.42,81.73,81.39,81.69,107962.0,78.0997,78.3971,78.0709,78.3587,107962.0
2016-08-18 14:00:00,81.69,81.69,81.55,81.64,22193.0,78.3587,78.3587,78.2244,78.3107,22193.0
2016-08-18 14:30:00,81.62,81.66,81.55,81.62,35483.0,78.2915,78.3299,78.2244,78.2915,35483.0
2016-08-18 15:00:00,81.61,81.74,81.6,81.66,16278.0,78.282,78.4066,78.2724,78.3299,16278.0
2016-08-18 15:30:00,81.67,81.7,81.52,81.69,74761.0,78.3395,78.3683,78.1956,78.3587,74761.0
2016-08-19 09:30:00,81.42,81.55,81.15,81.15,57287.0,78.0997,78.2244,77.8407,77.8407,57287.0
2016-08-19 10:00:00,81.18,81.58,81.18,81.58,9348.0,77.8695,78.2532,77.8695,78.2532,9348.0
2016-08-19 10:30:00,81.59,81.64,81.51,81.54,21415.0,78.2628,78.3107,78.186,78.2148,21415.0
2016-08-19 11:00:00,81.5,81.59,81.49,81.5,8100.0,78.1764,78.2628,78.1668,78.1764,8100.0
2016-08-19 11:30:00,81.48,81.63,81.44,81.63,12269.0,78.1573,78.3011,78.1189,78.3011,12269.0
2016-08-19 12:00:00,81.63,81.64,81.46,81.5,8280.0,78.3011,78.3107,78.1381,78.1764,8280.0
2016-08-19 12:30:00,81.5,81.5,81.31,81.41,14690.0,78.1764,78.1764,77.9942,78.0901,14690.0
2016-08-19 13:00:00,81.38,81.51,81.32,81.45,13786.0,78.0613,78.186,78.0038,78.1285,13786.0
2016-08-19 13:30:00,81.45,81.68,81.41,81.64,16417.0,78.1285,78.3491,78.0901,78.3107,16417.0
2016-08-19 14:00:00,81.65,81.8,81.65,81.78,18822.0,78.3203,78.4642,78.3203,78.445,18822.0
2016-08-19 14:30:00,81.77,81.86,81.76,81.81,14668.0,78.4354,78.5218,78.4258,78.4738,14668.0
2016-08-19 15:00:00,81.81,81.9,81.79,81.87,18124.0,78.4738,78.5601,78.4546,78.5313,18124.0
2016-08-19 15:30:00,81.86,81.96,81.82,81.94,92018.0,78.5218,78.6177,78.4834,78.5985,92018.0
2016-08-22 09:30:00,81.46,82.13,81.44,82.13,33998.0,78.1381,78.7807,78.1189,78.7807,33998.0
2016-08-22 10:00:00,82.1,82.18,81.97,82.04,14544.0,78.752,78.8287,78.6273,78.6944,14544.0
2016-08-22 10:30:00,82.02,82.24,81.96,82.2,19700.0,78.6752,78.8863,78.6177,78.8479,19700.0
2016-08-22 11:00:00,82.2,82.35,82.08,82.12,164452.0,78.8479,78.9918,78.7328,78.7712,164452.0
2016-08-22 11:30:00,82.12,82.32,82.12,82.26,29362.0,78.7712,78.963,78.7712,78.9054,29362.0
2016-08-22 12:00:00,82.24,82.63,82.24,82.58,14692.0,78.8863,79.2604,78.8863,79.2124,14692.0
2016-08-22 12:30:00,82.58,82.58,82.4,82.46,7915.0,79.2124,79.2124,79.0397,79.0973,7915.0
2016-08-22 13:00:00,82.46,82.53,82.27,82.32,8609.0,79.0973,79.1644,78.915,78.963,8609.0
2016-08-22 13:30:00,82.31,82.5,82.26,82.48,8842.0,78.9534,79.1357,78.9054,79.1165,8842.0
2016-08-22 14:00:00,82.47,82.52,82.26,82.26,12686.0,79.1069,79.1548,78.9054,78.9054,12686.0
2016-08-22 14:30:00,82.25,82.41,82.23,82.37,13556.0,78.8959,79.0493,78.8767,79.011,13556.0
2016-08-22 15:00:00,82.38,82.42,82.31,82.4,14364.0,79.0205,79.0589,78.9534,79.0397,14364.0
2016-08-22 15:30:00,82.39,82.4,82.24,82.26,65508.0,79.0301,79.0397,78.8863,78.9054,65508.0
2016-08-23 09:30:00,82.47,82.47,82.07,82.18,19226.0,79.1069,79.1069,78.7232,78.8287,19226.0
2016-08-23 10:00:00,82.26,82.31,82.03,82.04,14266.0,78.9054,78.9534,78.6848,78.6944,14266.0
2016-08-23 10:30:00,82.03,82.26,82.03,82.21,19426.0,78.6848,78.9054,78.6848,78.8575,19426.0
2016-08-23 11:00:00,82.23,82.23,82.14,82.17,20764.0,78.8767,78.8767,78.7903,78.8191,20764.0
2016-08-23 11:30:00,82.18,82.29,82.18,82.2,14227.0,78.8287,78.9342,78.8287,78.8479,14227.0
2016-08-23 12:00:00,82.2,82.23,82.13,82.17,16854.0,78.8479,78.8767,78.7807,78.8191,16854.0
2016-08-23 12:30:00,82.18,82.25,82.1,82.12,16182.0,78.8287,78.8959,78.752,78.7712,16182.0
2016-08-23 13:00:00,82.11,82.23,82.1,82.18,13516.0,78.7616,78.8767,78.752,78.8287,13516.0
2016-08-23 13:30:00,82.18,82.28,82.18,82.23,24013.0,78.8287,78.9246,78.8287,78.8767,24013.0
2016-08-23 14:00:00,82.24,82.33,82.23,82.32,13586.0,78.8863,78.9726,78.8767,78.963,13586.0
2016-08-23 14:30:00,82.32,82.32,82.2,82.2,16736.0,78.963,78.963,78.8479,78.8479,16736.0
2016-08-23 15:00:00,82.2,82.32,82.19,82.29,23506.0,78.8479,78.963,78.8383,78.9342,23506.0
2016-08-23 15:30:00,82.29,82.37,82.25,82.3,90790.0,78.9342,79.011,78.8959,78.9438,90790.0
2016-08-24 09:30:00,82.22,82.7,82.22,82.67,26988.0,78.8671,79.3275,78.8671,79.2987,26988.0
2016-08-24 10:00:00,82.67,82.69,82.22,82.25,9343.0,79.2987,79.3179,78.8671,78.8959,9343.0
2016-08-24 10:30:00,82.21,82.39,82.2,82.37,11406.0,78.8575,79.0301,78.8479,79.011,11406.0
2016-08-24 11:00:00,82.37,82.42,82.32,82.41,22608.0,79.011,79.0589,78.963,79.0493,22608.0
2016-08-24 11:30:00,82.42,82.42,82.31,82.4,15296.0,79.0589,79.0589,78.9534,79.0397,15296.0
2016-08-24 12:00:00,82.4,82.49,82.34,82.42,8300.0,79.0397,79.1261,78.9822,79.0589,8300.0
2016-08-24 12:30:00,82.42,82.46,82.36,82.42,10086.0,79.0589,79.0973,79.0014,79.0589,10086.0
2016-08-24 13:00:00,82.42,82.42,82.33,82.36,9699.0,79.0589,79.0589,78.9726,79.0014,9699.0
2016-08-24 13:30:00,82.36,82.4,82.3,82.3,10584.0,79.0014,79.0397,78.9438,78.9438,10584.0
2016-08-24 14:00:00,82.31,82.42,82.3,82.39,26526.0,78.9534,79.0589,78.9438,79.0301,26526.0
2016-08-24 14:30:00,82.39,82.4,82.26,82.3,32061.0,79.0301,79.0397,78.9054,78.9438,32061.0
2016-08-24 15:00:00,82.31,82.31,82.08,82.09,36548.0,78.9534,78.9534,78.7328,78.7424,36548.0
2016-08-24 15:30:00,82.09,82.17,82.0,82.12,76013.0,78.7424,78.8191,78.656,78.7712,76013.0
2016-08-25 09:30:00,82.12,82.38,82.0,82.38,15390.0,78.7712,79.0205,78.656,79.0205,15390.0
2016-08-25 10:00:00,82.35,82.64,82.31,82.54,23644.0,78.9918,79.2699,78.9534,79.174,23644.0
2016-08-25 10:30:00,82.54,82.62,82.48,82.62,17307.0,79.174,79.2508,79.1165,79.2508,17307.0
2016-08-25 11:00:00,82.65,82.69,82.54,82.61,18955.0,79.2795,79.3179,79.174,79.2412,18955.0
2016-08-25 11:30:00,82.61,82.68,82.52,82.54,10277.0,79.2412,79.3083,79.1548,79.174,10277.0
2016-08-25 12:00:00,82.54,82.67,82.47,82.67,63372.0,79.174,79.2987,79.1069,79.2987,63372.0
2016-08-25 12:30:00,82.66,82.78,82.65,82.78,13927.0,79.2891,79.4042,79.2795,79.4042,13927.0
2016-08-25 13:00:00,82.79,82.82,82.72,82.82,8671.0,79.4138,79.4426,79.3467,79.4426,8671.0
2016-08-25 13:30:00,82.81,82.81,82.51,82.63,11105.0,79.433,79.433,79.1452,79.2604,11105.0
2016-08-25 14:00:00,82.61,82.68,82.51,82.64,31548.0,79.2412,79.3083,79.1452,79.2699,31548.0
2016-08-25 14:30:00,82.65,82.69,82.59,82.65,34032.0,79.2795,79.3179,79.222,79.2795,34032.0
2016-08-25 15:00:00,82.64,83.03,82.61,83.02,89712.0,79.2699,79.644,79.2412,79.6345,89712.0
2016-08-25 15:30:00,83.02,83.05,82.92,83.03,282559.0,79.6345,79.6632,79.5385,79.644,282559.0
2016-08-26 09:30:00,83.3,83.37,83.1,83.22,23374.0,79.903,79.9702,79.7112,79.8263,23374.0
2016-08-26 10:00:00,83.21,84.04,83.08,84.0,41983.0,79.8167,80.6129,79.692,80.5745,41983.0
2016-08-26 10:30:00,84.03,84.03,83.71,83.72,36229.0,80.6033,80.6033,80.2963,80.3059,36229.0
2016-08-26 11:00:00,83.71,83.97,83.61,83.92,31919.0,80.2963,80.5457,80.2004,80.4977,31919.0
2016-08-26 11:30:00,83.9,83.9,83.2,83.2,29549.0,80.4786,80.4786,79.8071,79.8071,29549.0
2016-08-26 12:00:00,83.17,83.29,82.88,82.97,58335.0,79.7783,79.8934,79.5002,79.5865,58335.0
2016-08-26 12:30:00,82.94,83.15,82.92,83.08,16527.0,79.5577,79.7591,79.5385,79.692,16527.0
2016-08-26 13:00:00,83.1,83.24,82.98,82.98,14167.0,79.7112,79.8455,79.5961,79.5961,14167.0
2016-08-26 13:30:00,82.98,83.06,82.94,82.95,44990.0,79.5961,79.6728,79.5577,79.5673,44990.0
2016-08-26 14:00:00,82.93,83.14,82.88,82.98,24358.0,79.5481,79.7496,79.5002,79.5961,24358.0
2016-08-26 14:30:00,82.99,83.02,82.8,83.01,50185.0,79.6057,79.6345,79.4234,79.6249,50185.0
2016-08-26 15:00:00,83.0,83.13,82.97,83.12,34345.0,79.6153,79.74,79.5865,79.7304,34345.0
2016-08-26 15:30:00,83.14,83.29,83.06,83.14,64706.0,79.7496,79.8934,79.6728,79.7496,64706.0
2016-08-29 09:30:00,83.07,83.44,83.07,83.33,19486.0,79.6824,80.0373,79.6824,79.9318,19486.0
2016-08-29 10:00:00,83.3,83.38,83.13,83.13,12451.0,79.903,79.9798,79.74,79.74,12451.0
2016-08-29 10:30:00,83.17,83.33,83.17,83.28,21534.0,79.7783,79.9318,79.7783,79.8838,21534.0
2016-08-29 11:00:00,83.28,83.38,83.25,83.31,16935.0,79.8838,79.9798,79.8551,79.9126,16935.0
2016-08-29 11:30:00,83.33,83.39,83.28,83.28,13198.0,79.9318,79.9894,79.8838,79.8838,13198.0
2016-08-29 12:00:00,83.3,83.35,83.11,83.18,56145.0,79.903,79.951,79.7208,79.7879,56145.0
2016-08-29 12:30:00,83.18,83.3,83.18,83.26,18999.0,79.7879,79.903,79.7879,79.8647,18999.0
2016-08-29 13:00:00,83.27,83.34,83.24,83.25,9594.0,79.8743,79.9414,79.8455,79.8551,9594.0
2016-08-29 13:30:00,83.23,83.3,83.22,83.29,13406.0,79.8359,79.903,79.8263,79.8934,13406.0
2016-08-29 14:00:00,83.29,83.3,83.15,83.17,21683.0,79.8934,79.903,79.7591,79.7783,21683.0
2016-08-29 14:30:00,83.17,83.22,83.13,83.21,16827.0,79.7783,79.8263,79.74,79.8167,16827.0
2016-08-29 15:00:00,83.19,83.2,83.0,83.02,41177.0,79.7975,79.8071,79.6153,79.6345,41177.0
2016-08-29 15:30:00,83.02,83.13,83.02,83.1,51132.0,79.6345,79.74,79.6345,79.7112,51132.0
2016-08-30 09:30:00,82.94,83.25,82.94,82.99,16768.0,79.5577,79.8551,79.5577,79.6057,16768.0
2016-08-30 10:00:00,82.96,83.1,82.86,82.92,18364.0,79.5769,79.7112,79.481,79.5385,18364.0
2016-08-30 10:30:00,82.91,83.01,82.8,82.99,19760.0,79.5289,79.6249,79.4234,79.6057,19760.0
2016-08-30 11:00:00,82.98,83.09,82.87,82.89,43453.0,79.5961,79.7016,79.4906,79.5098,43453.0
2016-08-30 11:30:00,82.9,83.0,82.88,82.91,18168.0,79.5193,79.6153,79.5002,79.5289,18168.0
2016-08-30 12:00:00,82.91,82.98,82.9,82.9,20643.0,79.5289,79.5961,79.5193,79.5193,20643.0
2016-08-30 12:30:00,82.9,82.99,82.9,82.91,10416.0,79.5193,79.6057,79.5193,79.5289,10416.0
2016-08-30 13:00:00,82.9,83.05,82.89,82.92,9319.0,79.5193,79.6632,79.5098,79.5385,9319.0
2016-08-30 13:30:00,82.92,83.03,82.92,82.99,53542.0,79.5385,79.644,79.5385,79.6057,53542.0
2016-08-30 14:00:00,82.99,83.0,82.86,82.9,18362.0,79.6057,79.6153,79.481,79.5193,18362.0
2016-08-30 14:30:00,82.89,82.97,82.86,82.91,38472.0,79.5098,79.5865,79.481,79.5289,38472.0
2016-08-30 15:00:00,82.9,83.04,82.89,82.98,55225.0,79.5193,79.6536,79.5098,79.5961,55225.0
2016-08-30 15:30:00,82.99,83.11,82.96,82.99,75614.0,79.6057,79.7208,79.5769,79.6057,75614.0
2016-08-31 09:30:00,83.1,83.1,82.86,82.97,40099.0,79.7112,79.7112,79.481,79.5865,40099.0
2016-08-31 10:00:00,82.96,83.03,82.85,82.91,79368.0,79.5769,79.644,79.4714,79.5289,79368.0
2016-08-31 10:30:00,82.91,83.1,82.88,83.05,56156.0,79.5289,79.7112,79.5002,79.6632,56156.0
2016-08-31 11:00:00,83.05,83.15,82.97,82.99,21350.0,79.6632,79.7591,79.5865,79.6057,21350.0
2016-08-31 11:30:00,82.97,83.07,82.89,82.9,60371.0,79.5865,79.6824,79.5098,79.5193,60371.0
2016-08-31 12:00:00,82.9,82.94,82.79,82.88,81053.0,79.5193,79.5577,79.4138,79.5002,81053.0
2016-08-31 12:30:00,82.87,82.97,82.81,82.95,47976.0,79.4906,79.5865,79.433,79.5673,47976.0
2016-08-31 13:00:00,82.95,83.11,82.91,83.06,23373.0,79.5673,79.7208,79.5289,79.6728,23373.0
2016-08-31 13:30:00,83.06,83.17,82.98,83.15,13640.0,79.6728,79.7783,79.5961,79.7591,13640.0
2016-08-31 14:00:00,83.16,83.28,83.03,83.04,30875.0,79.7687,79.8838,79.644,79.6536,30875.0
2016-08-31 14:30:00,83.04,83.11,82.98,83.09,26472.0,79.6536,79.7208,79.5961,79.7016,26472.0
2016-08-31 15:00:00,83.07,83.13,83.02,83.05,26874.0,79.6824,79.74,79.6345,79.6632,26874.0
2016-08-31 15:30:00,83.05,83.12,83.0,83.05,69314.0,79.6632,79.7304,79.6153,79.6632,69314.0
2016-09-01 09:30:00,83.27,83.47,82.92,82.93,31023.0,79.8743,80.0661,79.5385,79.5481,31023.0
2016-09-01 10:00:00,82.93,83.11,82.86,82.94,82642.0,79.5481,79.7208,79.481,79.5577,82642.0
2016-09-01 10:30:00,82.99,83.14,82.84,83.05,60996.0,79.6057,79.7496,79.4618,79.6632,60996.0
2016-09-01 11:00:00,83.04,83.06,82.95,82.99,17881.0,79.6536,79.6728,79.5673,79.6057,17881.0
2016-09-01 11:30:00,82.99,83.02,82.9,83.0,51661.0,79.6057,79.6345,79.5193,79.6153,51661.0
2016-09-01 12:00:00,82.97,83.37,82.96,83.34,22705.0,79.5865,79.9702,79.5769,79.9414,22705.0
2016-09-01 12:30:00,83.36,83.43,83.3,83.32,15429.0,79.9606,80.0277,79.903,79.9222,15429.0
2016-09-01 13:00:00,83.32,83.47,83.28,83.47,12722.0,79.9222,80.0661,79.8838,80.0661,12722.0
2016-09-01 13:30:00,83.47,83.55,83.33,83.36,13914.0,80.0661,80.1428,79.9318,79.9606,13914.0
2016-09-01 14:00:00,83.34,83.45,83.2,83.42,29196.0,79.9414,80.0469,79.8071,80.0181,29196.0
2016-09-01 14:30:00,83.42,83.44,83.24,83.25,71310.0,80.0181,80.0373,79.8455,79.8551,71310.0
2016-09-01 15:00:00,83.26,83.3,83.07,83.11,43903.0,79.8647,79.903,79.6824,79.7208,43903.0
2016-09-01 15:30:00,83.11,83.37,83.09,83.3,117472.0,79.7208,79.9702,79.7016,79.903,117472.0
2016-09-02 09:30:00,83.94,84.22,83.88,84.08,26656.0,80.5169,80.7855,80.4594,80.6512,26656.0
2016-09-02 10:00:00,84.09,84.1,83.62,83.66,18900.0,80.6608,80.6704,80.21,80.2484,18900.0
2016-09-02 10:30:00,83.69,83.69,83.34,83.35,18566.0,80.2771,80.2771,79.9414,79.951,18566.0
2016-09-02 11:00:00,83.35,83.52,83.33,83.49,24420.0,79.951,80.1141,79.9318,80.0853,24420.0
2016-09-02 11:30:00,83.53,83.62,83.4,83.4,24841.0,80.1237,80.21,79.999,79.999,24841.0
2016-09-02 12:00:00,83.4,83.41,83.13,83.13,15329.0,79.999,80.0085,79.74,79.74,15329.0
2016-09-02 12:30:00,83.14,83.22,83.12,83.21,7951.0,79.7496,79.8263,79.7304,79.8167,7951.0
2016-09-02 13:00:00,83.22,83.33,83.2,83.29,9506.0,79.8263,79.9318,79.8071,79.8934,9506.0
2016-09-02 13:30:00,83.3,83.3,83.05,83.08,13378.0,79.903,79.903,79.6632,79.692,13378.0
2016-09-02 14:00:00,83.08,83.31,83.06,83.25,15773.0,79.692,79.9126,79.6728,79.8551,15773.0
2016-09-02 14:30:00,83.24,83.63,83.24,83.62,49642.0,79.8455,80.2196,79.8455,80.21,49642.0
2016-09-02 15:00:00,83.63,83.77,83.56,83.77,70954.0,80.2196,80.3539,80.1524,80.3539,70954.0
2016-09-02 15:30:00,83.76,83.89,83.69,83.84,117878.0,80.3443,80.469,80.2771,80.421,117878.0
2016-09-06 09:30:00,83.66,84.08,83.39,83.74,45880.0,80.2484,80.6512,79.9894,80.3251,45880.0
2016-09-06 10:00:00,83.72,83.8,83.47,83.55,39253.0,80.3059,80.3826,80.0661,80.1428,39253.0
2016-09-06 10:30:00,83.55,83.66,83.47,83.55,16714.0,80.1428,80.2484,80.0661,80.1428,16714.0
2016-09-06 11:00:00,83.56,83.72,83.49,83.7,15600.0,80.1524,80.3059,80.0853,80.2867,15600.0
2016-09-06 11:30:00,83.71,83.82,83.63,83.75,14093.0,80.2963,80.4018,80.2196,80.3347,14093.0
2016-09-06 12:00:00,83.76,83.79,83.66,83.74,28133.0,80.3443,80.373,80.2484,80.3251,28133.0
2016-09-06 12:30:00,83.73,83.77,83.63,83.64,18250.0,80.3155,80.3539,80.2196,80.2292,18250.0
2016-09-06 13:00:00,83.65,83.69,83.53,83.54,19530.0,80.2388,80.2771,80.1237,80.1332,19530.0
2016-09-06 13:30:00,83.54,83.68,83.54,83.59,14205.0,80.1332,80.2675,80.1332,80.1812,14205.0
2016-09-06 14:00:00,83.59,83.72,83.58,83.7,13060.0,80.1812,80.3059,80.1716,80.2867,13060.0
2016-09-06 14:30:00,83.69,83.84,83.68,83.81,18097.0,80.2771,80.421,80.2675,80.3922,18097.0
2016-09-06 15:00:00,83.83,83.87,83.77,83.86,23075.0,80.4114,80.4498,80.3539,80.4402,23075.0
2016-09-06 15:30:00,83.87,84.07,83.87,84.05,84374.0,80.4498,80.6416,80.4498,80.6224,84374.0
2016-09-07 09:30:00,83.92,84.16,83.7,84.16,25745.0,80.4977,80.728,80.2867,80.728,25745.0
2016-09-07 10:00:00,84.13,84.16,83.98,83.98,26789.0,80.6992,80.728,80.5553,80.5553,26789.0
2016-09-07 10:30:00,83.99,84.07,83.95,84.02,20377.0,80.5649,80.6416,80.5265,80.5937,20377.0
2016-09-07 11:00:00,84.01,84.05,83.96,83.99,18733.0,80.5841,80.6224,80.5361,80.5649,18733.0
2016-09-07 11:30:00,83.99,84.0,83.81,83.87,36580.0,80.5649,80.5745,80.3922,80.4498,36580.0
2016-09-07 12:00:00,83.87,83.93,83.72,83.8,17857.0,80.4498,80.5073,80.3059,80.3826,17857.0
2016-09-07 12:30:00,83.81,83.84,83.73,83.75,15781.0,80.3922,80.421,80.3155,80.3347,15781.0
2016-09-07 13:00:00,83.74,83.88,83.73,83.77,22752.0,80.3251,80.4594,80.3155,80.3539,22752.0
2016-09-07 13:30:00,83.78,83.86,83.76,83.82,20192.0,80.3635,80.4402,80.3443,80.4018,20192.0
2016-09-07 14:00:00,83.82,83.94,83.82,83.88,18881.0,80.4018,80.5169,80.4018,80.4594,18881.0
2016-09-07 14:30:00,83.87,83.87,83.7,83.7,37575.0,80.4498,80.4498,80.2867,80.2867,37575.0
2016-09-07 15:00:00,83.72,83.72,83.54,83.54,51352.0,80.3059,80.3059,80.1332,80.1332,51352.0
2016-09-07 15:30:00,83.55,83.66,83.52,83.62,80759.0,80.1428,80.2484,80.1141,80.21,80759.0
2016-09-08 09:30:00,83.44,83.72,83.21,83.32,19470.0,80.0373,80.3059,79.8167,79.9222,19470.0
2016-09-08 10:00:00,83.31,83.32,82.9,82.98,33443.0,79.9126,79.9222,79.5193,79.5961,33443.0
2016-09-08 10:30:00,82.97,83.1,82.94,83.08,21427.0,79.5865,79.7112,79.5577,79.692,21427.0
2016-09-08 11:00:00,83.09,83.13,82.99,83.04,15960.0,79.7016,79.74,79.6057,79.6536,15960.0
2016-09-08 11:30:00,83.02,83.16,83.0,83.1,10865.0,79.6345,79.7687,79.6153,79.7112,10865.0
2016-09-08 12:00:00,83.09,83.13,83.03,83.05,8367.0,79.7016,79.74,79.644,79.6632,8367.0
2016-09-08 12:30:00,83.04,83.06,82.98,83.02,18135.0,79.6536,79.6728,79.5961,79.6345,18135.0
2016-09-08 13:00:00,83.02,83.17,83.0,83.17,12357.0,79.6345,79.7783,79.6153,79.7783,12357.0
2016-09-08 13:30:00,83.16,83.16,82.86,83.02,42021.0,79.7687,79.7687,79.481,79.6345,42021.0
2016-09-08 14:00:00,83.02,83.14,82.96,82.96,19526.0,79.6345,79.7496,79.5769,79.5769,19526.0
2016-09-08 14:30:00,82.98,83.08,82.89,83.02,34622.0,79.5961,79.692,79.5098,79.6345,34622.0
2016-09-08 15:00:00,83.03,83.06,82.89,82.9,21186.0,79.644,79.6728,79.5098,79.5193,21186.0
2016-09-08 15:30:00,82.91,82.98,82.82,82.83,102256.0,79.5289,79.5961,79.4426,79.4522,102256.0
2016-09-09 09:30:00,82.03,82.46,82.0,82.34,83564.0,78.6848,79.0973,78.656,78.9822,83564.0
2016-09-09 10:00:00,82.34,82.59,82.22,82.58,42129.0,78.9822,79.222,78.8671,79.2124,42129.0
2016-09-09 10:30:00,82.55,82.59,82.34,82.4,51833.0,79.1836,79.222,78.9822,79.0397,51833.0
2016-09-09 11:00:00,82.42,82.59,82.37,82.58,22000.0,79.0589,79.222,79.011,79.2124,22000.0
2016-09-09 11:30:00,82.57,82.59,82.44,82.54,20026.0,79.2028,79.222,79.0781,79.174,20026.0
2016-09-09 12:00:00,82.54,82.78,82.51,82.78,64092.0,79.174,79.4042,79.1452,79.4042,64092.0
2016-09-09 12:30:00,82.77,82.83,82.72,82.75,27750.0,79.3946,79.4522,79.3467,79.3755,27750.0
2016-09-09 13:00:00,82.73,82.83,82.55,82.63,26390.0,79.3563,79.4522,79.1836,79.2604,26390.0
2016-09-09 13:30:00,82.61,82.65,82.39,82.46,85121.0,79.2412,79.2795,79.0301,79.0973,85121.0
2016-09-09 14:00:00,82.45,82.45,82.18,82.29,21808.0,79.0877,79.0877,78.8287,78.9342,21808.0
2016-09-09 14:30:00,82.29,82.34,82.21,82.27,30850.0,78.9342,78.9822,78.8575,78.915,30850.0
2016-09-09 15:00:00,82.27,82.4,82.18,82.32,53058.0,78.915,79.0397,78.8287,78.963,53058.0
2016-09-09 15:30:00,82.31,82.32,81.95,81.99,249018.0,78.9534,78.963,78.6081,78.6465,249018.0
2016-09-12 09:30:00,81.98,83.98,81.7,81.8,33997.0,78.6369,80.5553,78.3683,78.4642,33997.0
2016-09-12 10:00:00,81.81,82.03,81.78,82.0,42448.0,78.4738,78.6848,78.445,78.656,42448.0
2016-09-12 10:30:00,82.0,82.04,81.49,81.66,68794.0,78.656,78.6944,78.1668,78.3299,68794.0
2016-09-12 11:00:00,81.63,81.77,81.61,81.73,34119.0,78.3011,78.4354,78.282,78.3971,34119.0
2016-09-12 11:30:00,81.73,82.24,81.67,82.16,49951.0,78.3971,78.8863,78.3395,78.8095,49951.0
2016-09-12 12:00:00,82.19,82.19,82.08,82.16,17116.0,78.8383,78.8383,78.7328,78.8095,17116.0
2016-09-12 12:30:00,82.16,82.41,82.13,82.38,26464.0,78.8095,79.0493,78.7807,79.0205,26464.0
2016-09-12 13:00:00,82.4,82.69,82.21,82.21,26904.0,79.0397,79.3179,78.8575,78.8575,26904.0
2016-09-12 13:30:00,82.22,82.52,82.07,82.47,35000.0,78.8671,79.1548,78.7232,79.1069,35000.0
2016-09-12 14:00:00,82.49,82.65,82.47,82.48,43043.0,79.1261,79.2795,79.1069,79.1165,43043.0
2016-09-12 14:30:00,82.49,82.71,82.49,82.58,45463.0,79.1261,79.3371,79.1261,79.2124,45463.0
2016-09-12 15:00:00,82.59,82.75,82.58,82.67,33715.0,79.222,79.3755,79.2124,79.2987,33715.0
2016-09-12 15:30:00,82.67,82.89,82.63,82.76,109747.0,79.2987,79.5098,79.2604,79.3851,109747.0
2016-09-13 09:30:00,81.99,82.17,81.4,81.4,109717.0,78.6465,78.8191,78.0805,78.0805,109717.0
2016-09-13 10:00:00,81.39,81.59,81.26,81.43,37320.0,78.0709,78.2628,77.9462,78.1093,37320.0
2016-09-13 10:30:00,81.42,81.54,81.33,81.4,25770.0,78.0997,78.2148,78.0134,78.0805,25770.0
2016-09-13 11:00:00,81.45,81.55,81.34,81.45,18855.0,78.1285,78.2244,78.023,78.1285,18855.0
2016-09-13 11:30:00,81.46,81.57,81.35,81.56,19243.0,78.1381,78.2436,78.0326,78.234,19243.0
2016-09-13 12:00:00,81.6,81.79,81.56,81.64,34605.0,78.2724,78.4546,78.234,78.3107,34605.0
2016-09-13 12:30:00,81.62,81.71,81.44,81.54,50688.0,78.2915,78.3779,78.1189,78.2148,50688.0
2016-09-13 13:00:00,81.5,82.01,81.41,81.94,53970.0,78.1764,78.6656,78.0901,78.5985,53970.0
2016-09-13 13:30:00,81.99,82.06,81.77,81.89,45112.0,78.6465,78.7136,78.4354,78.5505,45112.0
2016-09-13 14:00:00,81.87,81.93,81.69,81.7,37819.0,78.5313,78.5889,78.3587,78.3683,37819.0
2016-09-13 14:30:00,81.7,82.02,81.63,81.76,31599.0,78.3683,78.6752,78.3011,78.4258,31599.0
2016-09-13 15:00:00,81.75,81.98,81.63,81.95,43040.0,78.4162,78.6369,78.3011,78.6081,43040.0
2016-09-13 15:30:00,81.96,82.1,81.69,81.79,112270.0,78.6177,78.752,78.3587,78.4546,112270.0
2016-09-14 09:30:00,81.84,81.96,81.68,81.89,28317.0,78.5026,78.6177,78.3491,78.5505,28317.0
2016-09-14 10:00:00,81.9,82.12,81.86,82.09,14600.0,78.5601,78.7712,78.5218,78.7424,14600.0
2016-09-14 10:30:00,82.17,82.18,81.77,81.84,16155.0,78.8191,78.8287,78.4354,78.5026,16155.0
2016-09-14 11:00:00,81.89,81.93,81.55,81.67,17203.0,78.5505,78.5889,78.2244,78.3395,17203.0
2016-09-14 11:30:00,81.64,81.74,81.55,81.74,10773.0,78.3107,78.4066,78.2244,78.4066,10773.0
2016-09-14 12:00:00,81.74,81.81,81.68,81.73,8181.0,78.4066,78.4738,78.3491,78.3971,8181.0
2016-09-14 12:30:00,81.74,81.78,81.52,81.58,11171.0,78.4066,78.445,78.1956,78.2532,11171.0
2016-09-14 13:00:00,81.57,81.72,81.55,81.65,11927.0,78.2436,78.3875,78.2244,78.3203,11927.0
2016-09-14 13:30:00,81.65,81.69,81.29,81.33,31531.0,78.3203,78.3587,77.975,78.0134,31531.0
2016-09-14 14:00:00,81.33,81.43,81.17,81.27,31281.0,78.0134,78.1093,77.8599,77.9558,31281.0
2016-09-14 14:30:00,81.26,81.33,81.16,81.23,26421.0,77.9462,78.0134,77.8503,77.9174,26421.0
2016-09-14 15:00:00,81.21,81.22,80.96,80.97,35249.0,77.8983,77.9079,77.6585,77.668,35249.0
2016-09-14 15:30:00,80.98,81.23,80.97,81.14,65719.0,77.6776,77.9174,77.668,77.8311,65719.0
2016-09-15 09:30:00,81.01,81.28,80.69,81.22,30791.0,77.7064,77.9654,77.3995,77.9079,30791.0
2016-09-15 10:00:00,81.23,81.46,81.09,81.31,24167.0,77.9174,78.1381,77.7832,77.9942,24167.0
2016-09-15 10:30:00,81.34,81.36,81.13,81.29,27353.0,78.023,78.0421,77.8215,77.975,27353.0
2016-09-15 11:00:00,81.29,81.51,81.23,81.47,32190.0,77.975,78.186,77.9174,78.1477,32190.0
2016-09-15 11:30:00,81.46,81.52,81.4,81.42,22782.0,78.1381,78.1956,78.0805,78.0997,22782.0
2016-09-15 12:00:00,81.44,81.49,81.38,81.39,13754.0,78.1189,78.1668,78.0613,78.0709,13754.0
2016-09-15 12:30:00,81.4,81.4,81.27,81.34,20015.0,78.0805,78.0805,77.9558,78.023,20015.0
2016-09-15 13:00:00,81.35,81.46,81.32,81.41,19031.0,78.0326,78.1381,78.0038,78.0901,19031.0
2016-09-15 13:30:00,81.4,81.76,81.39,81.74,37016.0,78.0805,78.4258,78.0709,78.4066,37016.0
2016-09-15 14:00:00,81.73,81.73,81.57,81.71,25711.0,78.3971,78.3971,78.2436,78.3779,25711.0
2016-09-15 14:30:00,81.71,81.75,81.6,81.66,29229.0,78.3779,78.4162,78.2724,78.3299,29229.0
2016-09-15 15:00:00,81.66,81.72,81.48,81.55,53253.0,78.3299,78.3875,78.1573,78.2244,53253.0
2016-09-15 15:30:00,81.55,81.67,81.48,81.49,105159.0,78.2244,78.3395,78.1573,78.1668,105159.0
2016-09-16 09:30:00,80.99,81.32,80.52,80.52,279167.0,77.6872,78.0038,77.2364,77.2364,279167.0
2016-09-16 10:00:00,80.5,80.66,80.44,80.52,33071.0,77.2172,77.3707,77.1597,77.2364,33071.0
2016-09-16 10:30:00,80.5,80.68,80.45,80.53,28270.0,77.2172,77.3899,77.1693,77.246,28270.0
2016-09-16 11:00:00,80.53,80.6,80.43,80.45,18290.0,77.246,77.3131,77.1501,77.1693,18290.0
2016-09-16 11:30:00,80.47,80.61,80.42,80.56,30066.0,77.1884,77.3227,77.1405,77.2748,30066.0
2016-09-16 12:00:00,80.56,80.81,80.46,80.77,56731.0,77.2748,77.5146,77.1788,77.4762,56731.0
2016-09-16 12:30:00,80.78,80.87,80.76,80.79,22895.0,77.4858,77.5721,77.4666,77.4954,22895.0
2016-09-16 13:00:00,80.78,80.89,80.65,80.67,16478.0,77.4858,77.5913,77.3611,77.3803,16478.0
2016-09-16 13:30:00,80.67,80.71,80.51,80.69,15285.0,77.3803,77.4187,77.2268,77.3995,15285.0
2016-09-16 14:00:00,80.68,80.83,80.62,80.69,25833.0,77.3899,77.5338,77.3323,77.3995,25833.0
2016-09-16 14:30:00,80.71,80.79,80.59,80.59,22045.0,77.4187,77.4954,77.3035,77.3035,22045.0
2016-09-16 15:00:00,80.58,80.78,80.58,80.71,19280.0,77.294,77.4858,77.294,77.4187,19280.0
2016-09-16 15:30:00,80.72,80.93,80.63,80.64,176572.0,77.4282,77.6297,77.3419,77.3515,176572.0
2016-09-19 09:30:00,80.98,81.35,80.94,81.01,20628.0,77.6776,78.0326,77.6393,77.7064,20628.0
2016-09-19 10:00:00,81.01,81.12,80.88,80.95,24982.0,77.7064,77.8119,77.5817,77.6489,24982.0
2016-09-19 10:30:00,80.98,81.01,80.77,80.81,13663.0,77.6776,77.7064,77.4762,77.5146,13663.0
2016-09-19 11:00:00,80.84,81.0,80.81,80.85,11962.0,77.5434,77.6968,77.5146,77.5529,11962.0
2016-09-19 11:30:00,80.86,81.05,80.86,80.92,15031.0,77.5625,77.7448,77.5625,77.6201,15031.0
2016-09-19 12:00:00,80.93,81.07,80.67,80.83,19751.0,77.6297,77.764,77.3803,77.5338,19751.0
2016-09-19 12:30:00,80.81,80.86,80.7,80.73,13521.0,77.5146,77.5625,77.4091,77.4378,13521.0
2016-09-19 13:00:00,80.71,80.77,80.67,80.67,11018.0,77.4187,77.4762,77.3803,77.3803,11018.0
2016-09-19 13:30:00,80.67,80.67,80.42,80.62,11574.0,77.3803,77.3803,77.1405,77.3323,11574.0
2016-09-19 14:00:00,80.6,80.8,80.6,80.69,12281.0,77.3131,77.505,77.3131,77.3995,12281.0
2016-09-19 14:30:00,80.72,80.87,80.7,80.79,16478.0,77.4282,77.5721,77.4091,77.4954,16478.0
2016-09-19 15:00:00,80.8,80.82,80.61,80.69,22741.0,77.505,77.5242,77.3227,77.3995,22741.0
2016-09-19 15:30:00,80.7,80.81,80.6,80.72,73237.0,77.4091,77.5146,77.3131,77.4282,73237.0
2016-09-20 09:30:00,81.06,81.26,80.77,81.24,26880.0,77.7544,77.9462,77.4762,77.927,26880.0
2016-09-20 10:00:00,81.24,81.32,81.0,81.0,10525.0,77.927,78.0038,77.6968,77.6968,10525.0
2016-09-20 10:30:00,80.99,81.02,80.79,80.79,9800.0,77.6872,77.716,77.4954,77.4954,9800.0
2016-09-20 11:00:00,80.78,80.94,80.68,80.68,10808.0,77.4858,77.6393,77.3899,77.3899,10808.0
2016-09-20 11:30:00,80.67,80.7,80.56,80.59,27165.0,77.3803,77.4091,77.2748,77.3035,27165.0
2016-09-20 12:00:00,80.53,80.74,80.53,80.73,26208.0,77.246,77.4474,77.246,77.4378,26208.0
2016-09-20 12:30:00,80.7,80.72,80.63,80.63,15500.0,77.4091,77.4282,77.3419,77.3419,15500.0
2016-09-20 13:00:00,80.64,80.79,80.64,80.78,13604.0,77.3515,77.4954,77.3515,77.4858,13604.0
2016-09-20 13:30:00,80.79,80.83,80.68,80.68,66058.0,77.4954,77.5338,77.3899,77.3899,66058.0
2016-09-20 14:00:00,80.68,80.73,80.6,80.63,22988.0,77.3899,77.4378,77.3131,77.3419,22988.0
2016-09-20 14:30:00,80.64,80.72,80.61,80.68,23281.0,77.3515,77.4282,77.3227,77.3899,23281.0
2016-09-20 15:00:00,80.67,80.75,80.63,80.73,21567.0,77.3803,77.457,77.3419,77.4378,21567.0
2016-09-20 15:30:00,80.72,80.72,80.55,80.55,96085.0,77.4282,77.4282,77.2652,77.2652,96085.0
2016-09-21 09:30:00,80.73,81.14,80.73,81.05,17242.0,77.4378,77.8311,77.4378,77.7448,17242.0
2016-09-21 10:00:00,81.03,81.09,80.85,80.95,17306.0,77.7256,77.7832,77.5529,77.6489,17306.0
2016-09-21 10:30:00,80.95,81.03,80.68,80.69,19657.0,77.6489,77.7256,77.3899,77.3995,19657.0
2016-09-21 11:00:00,80.68,80.71,80.54,80.55,20352.0,77.3899,77.4187,77.2556,77.2652,20352.0
2016-09-21 11:30:00,80.56,80.56,80.37,80.42,10872.0,77.2748,77.2748,77.0925,77.1405,10872.0
2016-09-21 12:00:00,80.44,80.48,80.21,80.32,6915.0,77.1597,77.198,76.939,77.0446,6915.0
2016-09-21 12:30:00,80.3,80.41,80.15,80.41,3572.0,77.0254,77.1309,76.8815,77.1309,3572.0
2016-09-21 13:00:00,80.45,80.51,80.31,80.41,6736.0,77.1693,77.2268,77.035,77.1309,6736.0
2016-09-21 13:30:00,80.42,80.47,80.39,80.39,6107.0,77.1405,77.1884,77.1117,77.1117,6107.0
2016-09-21 14:00:00,80.38,80.75,80.24,80.41,24357.0,77.1021,77.457,76.9678,77.1309,24357.0
2016-09-21 14:30:00,80.42,80.74,80.4,80.73,24527.0,77.1405,77.4474,77.1213,77.4378,24527.0
2016-09-21 15:00:00,80.72,80.86,80.6,80.75,38386.0,77.4282,77.5625,77.3131,77.457,38386.0
2016-09-21 15:30:00,80.77,80.98,80.77,80.86,96941.0,77.4762,77.6776,77.4762,77.5625,96941.0
2016-09-22 09:30:00,81.21,81.31,80.96,81.01,54779.0,77.8983,77.9942,77.6585,77.7064,54779.0
2016-09-22 10:00:00,80.99,81.15,80.92,80.99,58697.0,77.6872,77.8407,77.6201,77.6872,58697.0
2016-09-22 10:30:00,81.0,81.07,80.81,80.94,104083.0,77.6968,77.764,77.5146,77.6393,104083.0
2016-09-22 11:00:00,80.94,80.97,80.82,80.88,61509.0,77.6393,77.668,77.5242,77.5817,61509.0
2016-09-22 11:30:00,80.89,81.02,80.86,80.91,34630.0,77.5913,77.716,77.5625,77.6105,34630.0
2016-09-22 12:00:00,80.91,81.02,80.9,80.98,38941.0,77.6105,77.716,77.6009,77.6776,38941.0
2016-09-22 12:30:00,81.0,81.02,80.92,81.0,34866.0,77.6968,77.716,77.6201,77.6968,34866.0
2016-09-22 13:00:00,81.0,81.02,80.93,81.0,50998.0,77.6968,77.716,77.6297,77.6968,50998.0
2016-09-22 13:30:00,81.0,81.04,80.96,81.02,31699.0,77.6968,77.7352,77.6585,77.716,31699.0
2016-09-22 14:00:00,81.03,81.04,80.81,80.91,32111.0,77.7256,77.7352,77.5146,77.6105,32111.0
2016-09-22 14:30:00,80.9,81.03,80.86,81.0,34622.0,77.6009,77.7256,77.5625,77.6968,34622.0
2016-09-22 15:00:00,81.0,81.05,80.96,81.05,52886.0,77.6968,77.7448,77.6585,77.7448,52886.0
2016-09-22 15:30:00,81.05,81.13,80.97,81.04,169730.0,77.7448,77.8215,77.668,77.7352,169730.0
2016-09-23 09:30:00,81.08,81.26,80.57,81.16,216426.0,77.7736,77.9462,77.2844,77.8503,216426.0
2016-09-23 10:00:00,81.1,81.26,80.98,81.23,95704.0,77.7927,77.9462,77.6776,77.9174,95704.0
2016-09-23 10:30:00,81.23,81.33,81.18,81.26,70980.0,77.9174,78.0134,77.8695,77.9462,70980.0
2016-09-23 11:00:00,81.23,81.34,81.23,81.3,92825.0,77.9174,78.023,77.9174,77.9846,92825.0
2016-09-23 11:30:00,81.3,81.35,81.27,81.31,37024.0,77.9846,78.0326,77.9558,77.9942,37024.0
2016-09-23 12:00:00,81.3,81.45,81.21,81.45,168636.0,77.9846,78.1285,77.8983,78.1285,168636.0
2016-09-23 12:30:00,81.46,81.46,81.18,81.2,72205.0,78.1381,78.1381,77.8695,77.8887,72205.0
2016-09-23 13:00:00,81.2,81.26,81.1,81.19,26510.0,77.8887,77.9462,77.7927,77.8791,26510.0
2016-09-23 13:30:00,81.2,81.47,81.17,81.44,77275.0,77.8887,78.1477,77.8599,78.1189,77275.0
2016-09-23 14:00:00,81.44,81.51,81.39,81.44,137538.0,78.1189,78.186,78.0709,78.1189,137538.0
2016-09-23 14:30:00,81.45,81.66,81.39,81.51,68483.0,78.1285,78.3299,78.0709,78.186,68483.0
2016-09-23 15:00:00,81.5,81.59,81.45,81.54,90461.0,78.1764,78.2628,78.1285,78.2148,90461.0
2016-09-23 15:30:00,81.54,81.59,81.32,81.32,249213.0,78.2148,78.2628,78.0038,78.0038,249213.0
2016-09-26 09:30:00,80.78,81.47,80.34,81.27,32589.0,77.4858,78.1477,77.0637,77.9558,32589.0
2016-09-26 10:00:00,81.28,81.35,81.15,81.21,17274.0,77.9654,78.0326,77.8407,77.8983,17274.0
2016-09-26 10:30:00,81.19,81.24,80.94,80.96,25657.0,77.8791,77.927,77.6393,77.6585,25657.0
2016-09-26 11:00:00,80.94,81.0,80.8,80.99,21936.0,77.6393,77.6968,77.505,77.6872,21936.0
2016-09-26 11:30:00,80.97,81.03,80.74,80.94,32162.0,77.668,77.7256,77.4474,77.6393,32162.0
2016-09-26 12:00:00,80.99,81.11,80.99,81.08,10878.0,77.6872,77.8023,77.6872,77.7736,10878.0
2016-09-26 12:30:00,81.09,81.16,80.98,81.13,12811.0,77.7832,77.8503,77.6776,77.8215,12811.0
2016-09-26 13:00:00,81.13,81.17,81.03,81.09,71309.0,77.8215,77.8599,77.7256,77.7832,71309.0
2016-09-26 13:30:00,81.08,81.13,81.04,81.11,59252.0,77.7736,77.8215,77.7352,77.8023,59252.0
2016-09-26 14:00:00,81.09,81.16,81.06,81.14,14170.0,77.7832,77.8503,77.7544,77.8311,14170.0
2016-09-26 14:30:00,81.14,81.15,81.01,81.1,26281.0,77.8311,77.8407,77.7064,77.7927,26281.0
2016-09-26 15:00:00,81.08,81.15,81.02,81.06,25668.0,77.7736,77.8407,77.716,77.7544,25668.0
2016-09-26 15:30:00,81.07,81.16,81.0,81.11,83380.0,77.764,77.8503,77.6968,77.8023,83380.0
2016-09-27 09:30:00,80.99,81.47,80.92,81.46,66247.0,77.6872,78.1477,77.6201,78.1381,66247.0
2016-09-27 10:00:00,81.46,81.73,81.44,81.44,56886.0,78.1381,78.3971,78.1189,78.1189,56886.0
2016-09-27 10:30:00,81.44,81.56,81.34,81.48,36971.0,78.1189,78.234,78.023,78.1573,36971.0
2016-09-27 11:00:00,81.47,81.49,81.28,81.4,30025.0,78.1477,78.1668,77.9654,78.0805,30025.0
2016-09-27 11:30:00,81.39,81.45,81.25,81.27,33272.0,78.0709,78.1285,77.9366,77.9558,33272.0
2016-09-27 12:00:00,81.27,81.4,81.09,81.32,46715.0,77.9558,78.0805,77.7832,78.0038,46715.0
2016-09-27 12:30:00,81.33,81.57,81.28,81.49,46881.0,78.0134,78.2436,77.9654,78.1668,46881.0
2016-09-27 13:00:00,81.49,81.51,81.31,81.36,31436.0,78.1668,78.186,77.9942,78.0421,31436.0
2016-09-27 13:30:00,81.36,81.47,81.36,81.4,26483.0,78.0421,78.1477,78.0421,78.0805,26483.0
2016-09-27 14:00:00,81.4,81.47,81.33,81.43,41302.0,78.0805,78.1477,78.0134,78.1093,41302.0
2016-09-27 14:30:00,81.43,81.48,81.27,81.33,41585.0,78.1093,78.1573,77.9558,78.0134,41585.0
2016-09-27 15:00:00,81.33,81.45,81.33,81.39,41352.0,78.0134,78.1285,78.0134,78.0709,41352.0
2016-09-27 15:30:00,81.38,81.44,81.33,81.4,80324.0,78.0613,78.1189,78.0134,78.0805,80324.0
2016-09-28 09:30:00,81.55,81.85,81.0,81.64,42947.0,78.2244,78.5122,77.6968,78.3107,42947.0
2016-09-28 10:00:00,81.64,81.81,81.36,81.45,41713.0,78.3107,78.4738,78.0421,78.1285,41713.0
2016-09-28 10:30:00,81.46,81.56,81.32,81.48,45632.0,78.1381,78.234,78.0038,78.1573,45632.0
2016-09-28 11:00:00,81.48,81.56,81.38,81.45,22887.0,78.1573,78.234,78.0613,78.1285,22887.0
2016-09-28 11:30:00,81.45,81.52,81.35,81.43,60295.0,78.1285,78.1956,78.0326,78.1093,60295.0
2016-09-28 12:00:00,81.43,81.56,81.42,81.47,17424.0,78.1093,78.234,78.0997,78.1477,17424.0
2016-09-28 12:30:00,81.48,81.57,81.39,81.53,21151.0,78.1573,78.2436,78.0709,78.2052,21151.0
2016-09-28 13:00:00,81.53,81.54,81.4,81.52,32941.0,78.2052,78.2148,78.0805,78.1956,32941.0
2016-09-28 13:30:00,81.53,81.61,81.46,81.57,42115.0,78.2052,78.282,78.1381,78.2436,42115.0
2016-09-28 14:00:00,81.57,81.72,81.51,81.63,24498.0,78.2436,78.3875,78.186,78.3011,24498.0
2016-09-28 14:30:00,81.63,81.66,81.56,81.64,20156.0,78.3011,78.3299,78.234,78.3107,20156.0
2016-09-28 15:00:00,81.67,81.67,81.61,81.62,22616.0,78.3395,78.3395,78.282,78.2915,22616.0
2016-09-28 15:30:00,81.61,81.9,81.59,81.86,210480.0,78.282,78.5601,78.2628,78.5218,210480.0
2016-09-29 09:30:00,81.89,82.18,81.59,81.9,38416.0,78.5505,78.8287,78.2628,78.5601,38416.0
2016-09-29 10:00:00,81.9,82.12,81.67,81.72,25359.0,78.5601,78.7712,78.3395,78.3875,25359.0
2016-09-29 10:30:00,81.72,81.84,81.65,81.66,43942.0,78.3875,78.5026,78.3203,78.3299,43942.0
2016-09-29 11:00:00,81.68,81.81,81.66,81.79,42649.0,78.3491,78.4738,78.3299,78.4546,42649.0
2016-09-29 11:30:00,81.81,81.82,81.68,81.68,23300.0,78.4738,78.4834,78.3491,78.3491,23300.0
2016-09-29 12:00:00,81.68,81.78,81.66,81.72,16183.0,78.3491,78.445,78.3299,78.3875,16183.0
2016-09-29 12:30:00,81.71,81.72,81.16,81.23,34960.0,78.3779,78.3875,77.8503,77.9174,34960.0
2016-09-29 13:00:00,81.04,81.37,81.03,81.1,18190.0,77.7352,78.0517,77.7256,77.7927,18190.0
2016-09-29 13:30:00,81.09,81.2,80.84,80.94,18372.0,77.7832,77.8887,77.5434,77.6393,18372.0
2016-09-29 14:00:00,80.92,81.29,80.89,81.29,14153.0,77.6201,77.975,77.5913,77.975,14153.0
2016-09-29 14:30:00,81.3,81.38,81.2,81.22,16876.0,77.9846,78.0613,77.8887,77.9079,16876.0
2016-09-29 15:00:00,81.2,81.28,81.02,81.18,23698.0,77.8887,77.9654,77.716,77.8695,23698.0
2016-09-29 15:30:00,81.15,81.3,81.0,81.05,76088.0,77.8407,77.9846,77.6968,77.7448,76088.0
2016-09-30 09:30:00,81.48,81.64,81.22,81.36,32564.0,78.1573,78.3107,77.9079,78.0421,32564.0
2016-09-30 10:00:00,81.36,81.55,81.25,81.4,26408.0,78.0421,78.2244,77.9366,78.0805,26408.0
2016-09-30 10:30:00,81.44,81.57,81.43,81.53,37101.0,78.1189,78.2436,78.1093,78.2052,37101.0
2016-09-30 11:00:00,81.53,81.72,81.51,81.59,30257.0,78.2052,78.3875,78.186,78.2628,30257.0
2016-09-30 11:30:00,81.59,81.62,81.37,81.52,20567.0,78.2628,78.2915,78.0517,78.1956,20567.0
2016-09-30 12:00:00,81.49,81.61,81.49,81.61,17384.0,78.1668,78.282,78.1668,78.282,17384.0
2016-09-30 12:30:00,81.62,81.69,81.42,81.42,20746.0,78.2915,78.3587,78.0997,78.0997,20746.0
2016-09-30 13:00:00,81.44,81.52,81.28,81.29,25533.0,78.1189,78.1956,77.9654,77.975,25533.0
2016-09-30 13:30:00,81.3,81.42,81.23,81.32,53408.0,77.9846,78.0997,77.9174,78.0038,53408.0
2016-09-30 14:00:00,81.32,81.36,81.22,81.34,34285.0,78.0038,78.0421,77.9079,78.023,34285.0
2016-09-30 14:30:00,81.35,81.52,81.34,81.45,52306.0,78.0326,78.1956,78.023,78.1285,52306.0
2016-09-30 15:00:00,81.46,81.51,81.39,81.4,68273.0,78.1381,78.186,78.0709,78.0805,68273.0
2016-09-30 15:30:00,81.41,81.49,81.26,81.27,140833.0,78.0901,78.1668,77.9462,77.9558,140833.0
2016-10-03 09:30:00,80.93,81.14,80.54,80.79,30355.0,77.6297,77.8311,77.2556,77.4954,30355.0
2016-10-03 10:00:00,80.79,81.08,80.76,81.08,22913.0,77.4954,77.7736,77.4666,77.7736,22913.0
2016-10-03 10:30:00,81.07,81.26,80.98,81.24,18498.0,77.764,77.9462,77.6776,77.927,18498.0
2016-10-03 11:00:00,81.23,81.23,81.01,81.08,26335.0,77.9174,77.9174,77.7064,77.7736,26335.0
2016-10-03 11:30:00,81.08,81.27,81.04,81.19,26932.0,77.7736,77.9558,77.7352,77.8791,26932.0
2016-10-03 12:00:00,81.19,81.27,81.01,81.08,21718.0,77.8791,77.9558,77.7064,77.7736,21718.0
2016-10-03 12:30:00,81.08,81.21,81.04,81.13,27375.0,77.7736,77.8983,77.7352,77.8215,27375.0
2016-10-03 13:00:00,81.15,81.3,81.13,81.27,19419.0,77.8407,77.9846,77.8215,77.9558,19419.0
2016-10-03 13:30:00,81.27,81.43,81.27,81.42,35326.0,77.9558,78.1093,77.9558,78.0997,35326.0
2016-10-03 14:00:00,81.42,81.5,81.21,81.29,25660.0,78.0997,78.1764,77.8983,77.975,25660.0
2016-10-03 14:30:00,81.3,81.4,81.2,81.31,21529.0,77.9846,78.0805,77.8887,77.9942,21529.0
2016-10-03 15:00:00,81.34,81.37,81.24,81.3,40943.0,78.023,78.0517,77.927,77.9846,40943.0
2016-10-03 15:30:00,81.3,81.39,81.22,81.25,133113.0,77.9846,78.0709,77.9079,77.9366,133113.0
2016-10-04 09:30:00,81.24,81.31,81.09,81.22,39171.0,77.927,77.9942,77.7832,77.9079,39171.0
2016-10-04 10:00:00,81.23,81.3,80.77,80.92,25891.0,77.9174,77.9846,77.4762,77.6201,25891.0
2016-10-04 10:30:00,80.94,81.08,80.86,81.0,30746.0,77.6393,77.7736,77.5625,77.6968,30746.0
2016-10-04 11:00:00,80.99,80.99,80.71,80.85,62968.0,77.6872,77.6872,77.4187,77.5529,62968.0
2016-10-04 11:30:00,80.87,81.07,80.86,80.92,38628.0,77.5721,77.764,77.5625,77.6201,38628.0
2016-10-04 12:00:00,80.92,80.98,80.82,80.95,24721.0,77.6201,77.6776,77.5242,77.6489,24721.0
2016-10-04 12:30:00,80.93,80.93,80.81,80.84,12300.0,77.6297,77.6297,77.5146,77.5434,12300.0
2016-10-04 13:00:00,80.84,80.86,80.73,80.79,45880.0,77.5434,77.5625,77.4378,77.4954,45880.0
2016-10-04 13:30:00,80.79,80.82,80.69,80.82,29465.0,77.4954,77.5242,77.3995,77.5242,29465.0
2016-10-04 14:00:00,80.81,80.91,80.69,80.76,77928.0,77.5146,77.6105,77.3995,77.4666,77928.0
2016-10-04 14:30:00,80.76,80.81,80.57,80.59,56382.0,77.4666,77.5146,77.2844,77.3035,56382.0
2016-10-04 15:00:00,80.59,80.81,80.58,80.8,59862.0,77.3035,77.5146,77.294,77.505,59862.0
2016-10-04 15:30:00,80.79,80.81,80.56,80.65,156512.0,77.4954,77.5146,77.2748,77.3611,156512.0
2016-10-05 09:30:00,80.88,81.06,80.74,80.76,31894.0,77.5817,77.7544,77.4474,77.4666,31894.0
2016-10-05 10:00:00,80.81,80.86,80.65,80.72,16302.0,77.5146,77.5625,77.3611,77.4282,16302.0
2016-10-05 10:30:00,80.72,80.73,80.49,80.54,21446.0,77.4282,77.4378,77.2076,77.2556,21446.0
2016-10-05 11:00:00,80.54,80.66,80.51,80.56,18225.0,77.2556,77.3707,77.2268,77.2748,18225.0
2016-10-05 11:30:00,80.59,80.6,80.43,80.51,30410.0,77.3035,77.3131,77.1501,77.2268,30410.0
2016-10-05 12:00:00,80.5,80.56,80.33,80.36,28975.0,77.2172,77.2748,77.0541,77.0829,28975.0
2016-10-05 12:30:00,80.37,80.42,80.36,80.37,13294.0,77.0925,77.1405,77.0829,77.0925,13294.0
2016-10-05 13:00:00,80.37,80.46,80.27,80.29,68381.0,77.0925,77.1788,76.9966,77.0158,68381.0
2016-10-05 13:30:00,80.3,80.37,80.19,80.37,34553.0,77.0254,77.0925,76.9199,77.0925,34553.0
2016-10-05 14:00:00,80.37,80.42,80.3,80.4,21892.0,77.0925,77.1405,77.0254,77.1213,21892.0
2016-10-05 14:30:00,80.41,80.46,80.36,80.41,27675.0,77.1309,77.1788,77.0829,77.1309,27675.0
2016-10-05 15:00:00,80.43,80.49,80.31,80.32,23965.0,77.1501,77.2076,77.035,77.0446,23965.0
2016-10-05 15:30:00,80.31,80.42,80.27,80.29,61209.0,77.035,77.1405,76.9966,77.0158,61209.0
2016-10-06 09:30:00,80.32,80.5,79.5,79.72,54641.0,77.0446,77.2172,76.258,76.469,54641.0
2016-10-06 10:00:00,79.66,79.71,79.53,79.66,46682.0,76.4115,76.4594,76.2868,76.4115,46682.0
2016-10-06 10:30:00,79.59,79.66,79.43,79.5,40847.0,76.3443,76.4115,76.1909,76.258,40847.0
2016-10-06 11:00:00,79.47,79.54,79.33,79.46,54351.0,76.2292,76.2964,76.0949,76.2196,54351.0
2016-10-06 11:30:00,79.46,79.61,79.27,79.59,47748.0,76.2196,76.3635,76.0374,76.3443,47748.0
2016-10-06 12:00:00,79.62,79.93,79.62,79.82,20164.0,76.3731,76.6705,76.3731,76.5649,20164.0
2016-10-06 12:30:00,79.82,79.97,79.76,79.76,24022.0,76.5649,76.7088,76.5074,76.5074,24022.0
2016-10-06 13:00:00,79.77,79.85,79.72,79.82,28700.0,76.517,76.5937,76.469,76.5649,28700.0
2016-10-06 13:30:00,79.82,79.85,79.78,79.8,26743.0,76.5649,76.5937,76.5266,76.5458,26743.0
2016-10-06 14:00:00,79.8,79.86,79.77,79.77,24750.0,76.5458,76.6033,76.517,76.517,24750.0
2016-10-06 14:30:00,79.78,79.83,79.71,79.77,31435.0,76.5266,76.5745,76.4594,76.517,31435.0
2016-10-06 15:00:00,79.78,79.83,79.69,79.75,40525.0,76.5266,76.5745,76.4402,76.4978,40525.0
2016-10-06 15:30:00,79.75,79.85,79.71,79.76,97560.0,76.4978,76.5937,76.4594,76.5074,97560.0
2016-10-07 09:30:00,79.71,79.96,79.46,79.54,41439.0,76.4594,76.6992,76.2196,76.2964,41439.0
2016-10-07 10:00:00,79.59,79.7,79.41,79.47,30406.0,76.3443,76.4498,76.1717,76.2292,30406.0
2016-10-07 10:30:00,79.48,79.63,79.47,79.56,22005.0,76.2388,76.3827,76.2292,76.3155,22005.0
2016-10-07 11:00:00,79.57,79.66,79.56,79.65,10277.0,76.3251,76.4115,76.3155,76.4019,10277.0
2016-10-07 11:30:00,79.65,79.65,79.25,79.36,17167.0,76.4019,76.4019,76.0182,76.1237,17167.0
2016-10-07 12:00:00,79.37,79.45,79.25,79.33,17842.0,76.1333,76.21,76.0182,76.0949,17842.0
2016-10-07 12:30:00,79.35,79.36,79.26,79.34,12192.0,76.1141,76.1237,76.0278,76.1045,12192.0
2016-10-07 13:00:00,79.38,79.49,79.31,79.49,23549.0,76.1429,76.2484,76.0757,76.2484,23549.0
2016-10-07 13:30:00,79.48,79.7,79.47,79.7,16867.0,76.2388,76.4498,76.2292,76.4498,16867.0
2016-10-07 14:00:00,79.72,79.77,79.64,79.72,23549.0,76.469,76.517,76.3923,76.469,23549.0
2016-10-07 14:30:00,79.72,79.78,79.67,79.73,32498.0,76.469,76.5266,76.4211,76.4786,32498.0
2016-10-07 15:00:00,79.73,79.78,79.65,79.78,26119.0,76.4786,76.5266,76.4019,76.5266,26119.0
2016-10-07 15:30:00,79.78,79.79,79.6,79.61,72704.0,76.5266,76.5362,76.3539,76.3635,72704.0
2016-10-10 09:30:00,79.8,80.29,79.8,80.28,22409.0,76.5458,77.0158,76.5458,77.0062,22409.0
2016-10-10 10:00:00,80.25,80.42,80.18,80.28,16352.0,76.9774,77.1405,76.9103,77.0062,16352.0
2016-10-10 10:30:00,80.3,80.33,80.25,80.3,9958.0,77.0254,77.0541,76.9774,77.0254,9958.0
2016-10-10 11:00:00,80.31,80.39,80.22,80.36,11290.0,77.035,77.1117,76.9486,77.0829,11290.0
2016-10-10 11:30:00,80.36,80.36,80.3,80.31,13498.0,77.0829,77.0829,77.0254,77.035,13498.0
2016-10-10 12:00:00,80.31,80.35,80.18,80.24,6947.0,77.035,77.0733,76.9103,76.9678,6947.0
2016-10-10 12:30:00,80.18,80.29,80.18,80.22,5061.0,76.9103,77.0158,76.9103,76.9486,5061.0
2016-10-10 13:00:00,80.24,80.35,80.22,80.24,15298.0,76.9678,77.0733,76.9486,76.9678,15298.0
2016-10-10 13:30:00,80.21,80.28,80.17,80.23,14507.0,76.939,77.0062,76.9007,76.9582,14507.0
2016-10-10 14:00:00,80.24,80.29,80.21,80.27,20551.0,76.9678,77.0158,76.939,76.9966,20551.0
2016-10-10 14:30:00,80.27,80.29,80.21,80.25,16298.0,76.9966,77.0158,76.939,76.9774,16298.0
2016-10-10 15:00:00,80.25,80.26,80.07,80.12,17418.0,76.9774,76.987,76.8048,76.8527,17418.0
2016-10-10 15:30:00,80.12,80.13,80.0,80.08,52868.0,76.8527,76.8623,76.7376,76.8143,52868.0
2016-10-11 09:30:00,79.82,80.07,79.64,79.9,27011.0,76.5649,76.8048,76.3923,76.6417,27011.0
2016-10-11 10:00:00,79.91,79.93,79.44,79.5,18935.0,76.6513,76.6705,76.2004,76.258,18935.0
2016-10-11 10:30:00,79.53,79.59,79.28,79.31,15954.0,76.2868,76.3443,76.047,76.0757,15954.0
2016-10-11 11:00:00,79.32,79.39,79.23,79.24,29720.0,76.0853,76.1525,75.999,76.0086,29720.0
2016-10-11 11:30:00,79.23,79.34,79.17,79.28,13808.0,75.999,76.1045,75.9415,76.047,13808.0
2016-10-11 12:00:00,79.28,79.5,79.28,79.45,15767.0,76.047,76.258,76.047,76.21,15767.0
2016-10-11 12:30:00,79.42,79.61,79.35,79.48,11588.0,76.1813,76.3635,76.1141,76.2388,11588.0
2016-10-11 13:00:00,79.46,79.53,79.38,79.5,47592.0,76.2196,76.2868,76.1429,76.258,47592.0
2016-10-11 13:30:00,79.48,79.48,79.16,79.25,90579.0,76.2388,76.2388,75.9319,76.0182,90579.0
2016-10-11 14:00:00,79.26,79.4,79.2,79.25,23498.0,76.0278,76.1621,75.9702,76.0182,23498.0
2016-10-11 14:30:00,79.25,79.47,79.2,79.4,40239.0,76.0182,76.2292,75.9702,76.1621,40239.0
2016-10-11 15:00:00,79.39,79.49,79.34,79.42,35668.0,76.1525,76.2484,76.1045,76.1813,35668.0
2016-10-11 15:30:00,79.43,79.5,79.33,79.41,86179.0,76.1909,76.258,76.0949,76.1717,86179.0
2016-10-12 09:30:00,79.25,79.58,79.05,79.56,30201.0,76.0182,76.3347,75.8263,76.3155,30201.0
2016-10-12 10:00:00,79.54,79.66,79.4,79.55,29905.0,76.2964,76.4115,76.1621,76.306,29905.0
2016-10-12 10:30:00,79.53,79.6,79.38,79.42,30974.0,76.2868,76.3539,76.1429,76.1813,30974.0
2016-10-12 11:00:00,79.42,79.58,79.41,79.5,24400.0,76.1813,76.3347,76.1717,76.258,24400.0
2016-10-12 11:30:00,79.5,79.58,79.37,79.4,19441.0,76.258,76.3347,76.1333,76.1621,19441.0
2016-10-12 12:00:00,79.38,79.53,79.38,79.44,23100.0,76.1429,76.2868,76.1429,76.2004,23100.0
2016-10-12 12:30:00,79.45,79.56,79.41,79.42,19300.0,76.21,76.3155,76.1717,76.1813,19300.0
2016-10-12 13:00:00,79.45,79.61,79.38,79.54,29937.0,76.21,76.3635,76.1429,76.2964,29937.0
2016-10-12 13:30:00,79.55,79.69,79.52,79.69,31061.0,76.306,76.4402,76.2772,76.4402,31061.0
2016-10-12 14:00:00,79.7,79.8,79.55,79.61,26634.0,76.4498,76.5458,76.306,76.3635,26634.0
2016-10-12 14:30:00,79.61,79.71,79.58,79.58,26122.0,76.3635,76.4594,76.3347,76.3347,26122.0
2016-10-12 15:00:00,79.57,79.67,79.47,79.5,37921.0,76.3251,76.4211,76.2292,76.258,37921.0
2016-10-12 15:30:00,79.5,79.61,79.39,79.52,102997.0,76.258,76.3635,76.1525,76.2772,102997.0
2016-10-13 09:30:00,79.05,79.17,78.68,78.84,28409.0,75.8263,75.9415,75.4714,75.6249,28409.0
2016-10-13 10:00:00,78.85,78.86,78.67,78.69,19332.0,75.6345,75.6441,75.4618,75.481,19332.0
2016-10-13 10:30:00,78.68,78.82,78.6,78.67,29434.0,75.4714,75.6057,75.3947,75.4618,29434.0
2016-10-13 11:00:00,78.68,78.99,78.62,78.99,21974.0,75.4714,75.7688,75.4139,75.7688,21974.0
2016-10-13 11:30:00,78.97,79.22,78.96,79.22,22497.0,75.7496,75.9894,75.74,75.9894,22497.0
2016-10-13 12:00:00,79.2,79.31,79.16,79.26,12879.0,75.9702,76.0757,75.9319,76.0278,12879.0
2016-10-13 12:30:00,79.29,79.46,79.24,79.44,22488.0,76.0566,76.2196,76.0086,76.2004,22488.0
2016-10-13 13:00:00,79.44,79.44,79.22,79.3,19625.0,76.2004,76.2004,75.9894,76.0662,19625.0
2016-10-13 13:30:00,79.3,79.58,79.25,79.56,26339.0,76.0662,76.3347,76.0182,76.3155,26339.0
2016-10-13 14:00:00,79.57,79.66,79.5,79.56,83230.0,76.3251,76.4115,76.258,76.3155,83230.0
2016-10-13 14:30:00,79.55,79.59,79.44,79.58,21684.0,76.306,76.3443,76.2004,76.3347,21684.0
2016-10-13 15:00:00,79.58,79.58,79.41,79.47,32774.0,76.3347,76.3347,76.1717,76.2292,32774.0
2016-10-13 15:30:00,79.48,79.5,79.28,79.35,75815.0,76.2388,76.258,76.047,76.1141,75815.0
2016-10-14 09:30:00,79.47,80.02,79.34,79.97,35777.0,76.2292,76.7568,76.1045,76.7088,35777.0
2016-10-14 10:00:00,79.96,80.04,79.91,79.98,20450.0,76.6992,76.776,76.6513,76.7184,20450.0
2016-10-14 10:30:00,79.98,80.14,79.98,80.01,32562.0,76.7184,76.8719,76.7184,76.7472,32562.0
2016-10-14 11:00:00,80.0,80.01,79.71,79.71,20741.0,76.7376,76.7472,76.4594,76.4594,20741.0
2016-10-14 11:30:00,79.63,79.72,79.51,79.66,25063.0,76.3827,76.469,76.2676,76.4115,25063.0
2016-10-14 12:00:00,79.63,79.72,79.59,79.7,24208.0,76.3827,76.469,76.3443,76.4498,24208.0
2016-10-14 12:30:00,79.69,79.78,79.55,79.55,18158.0,76.4402,76.5266,76.306,76.306,18158.0
2016-10-14 13:00:00,79.57,79.68,79.46,79.65,22130.0,76.3251,76.4307,76.2196,76.4019,22130.0
2016-10-14 13:30:00,79.65,79.73,79.48,79.62,32851.0,76.4019,76.4786,76.2388,76.3731,32851.0
2016-10-14 14:00:00,79.58,79.68,79.5,79.68,24453.0,76.3347,76.4307,76.258,76.4307,24453.0
2016-10-14 14:30:00,79.68,79.68,79.3,79.3,28168.0,76.4307,76.4307,76.0662,76.0662,28168.0
2016-10-14 15:00:00,79.31,79.5,79.31,79.45,39533.0,76.0757,76.258,76.0757,76.21,39533.0
2016-10-14 15:30:00,79.46,79.59,79.36,79.39,97085.0,76.2196,76.3443,76.1237,76.1525,97085.0
2016-10-17 09:30:00,79.42,79.82,79.32,79.36,26079.0,76.1813,76.5649,76.0853,76.1237,26079.0
2016-10-17 10:00:00,79.36,79.74,79.36,79.69,27310.0,76.1237,76.4882,76.1237,76.4402,27310.0
2016-10-17 10:30:00,79.71,79.78,79.6,79.65,15611.0,76.4594,76.5266,76.3539,76.4019,15611.0
2016-10-17 11:00:00,79.65,79.69,79.59,79.66,22278.0,76.4019,76.4402,76.3443,76.4115,22278.0
2016-10-17 11:30:00,79.68,79.8,79.66,79.75,22765.0,76.4307,76.5458,76.4115,76.4978,22765.0
2016-10-17 12:00:00,79.76,79.77,79.61,79.7,9024.0,76.5074,76.517,76.3635,76.4498,9024.0
2016-10-17 12:30:00,79.71,79.76,79.64,79.64,7226.0,76.4594,76.5074,76.3923,76.3923,7226.0
2016-10-17 13:00:00,79.65,79.65,79.49,79.59,11887.0,76.4019,76.4019,76.2484,76.3443,11887.0
2016-10-17 13:30:00,79.63,79.67,79.41,79.42,16532.0,76.3827,76.4211,76.1717,76.1813,16532.0
2016-10-17 14:00:00,79.42,79.56,79.42,79.48,16624.0,76.1813,76.3155,76.1813,76.2388,16624.0
2016-10-17 14:30:00,79.48,79.61,79.47,79.6,19175.0,76.2388,76.3635,76.2292,76.3539,19175.0
2016-10-17 15:00:00,79.61,79.63,79.53,79.54,22274.0,76.3635,76.3827,76.2868,76.2964,22274.0
2016-10-17 15:30:00,79.54,79.58,79.41,79.46,49658.0,76.2964,76.3347,76.1717,76.2196,49658.0
2016-10-18 09:30:00,79.97,81.49,79.71,79.9,138067.0,76.7088,78.1668,76.4594,76.6417,138067.0
2016-10-18 10:00:00,79.91,80.14,79.88,80.06,55549.0,76.6513,76.8719,76.6225,76.7952,55549.0
2016-10-18 10:30:00,80.06,80.29,80.06,80.29,27812.0,76.7952,77.0158,76.7952,77.0158,27812.0
2016-10-18 11:00:00,80.3,80.51,80.29,80.48,123917.0,77.0254,77.2268,77.0158,77.198,123917.0
2016-10-18 11:30:00,80.49,80.63,80.31,80.63,21742.0,77.2076,77.3419,77.035,77.3419,21742.0
2016-10-18 12:00:00,80.63,80.81,80.59,80.79,20653.0,77.3419,77.5146,77.3035,77.4954,20653.0
2016-10-18 12:30:00,80.8,80.92,80.78,80.83,36567.0,77.505,77.6201,77.4858,77.5338,36567.0
2016-10-18 13:00:00,80.84,80.97,80.84,80.95,21043.0,77.5434,77.668,77.5434,77.6489,21043.0
2016-10-18 13:30:00,80.94,80.95,80.79,80.79,61877.0,77.6393,77.6489,77.4954,77.4954,61877.0
2016-10-18 14:00:00,80.81,80.88,80.8,80.82,21146.0,77.5146,77.5817,77.505,77.5242,21146.0
2016-10-18 14:30:00,80.84,80.85,80.66,80.7,28369.0,77.5434,77.5529,77.3707,77.4091,28369.0
2016-10-18 15:00:00,80.7,80.76,80.29,80.53,99986.0,77.4091,77.4666,77.0158,77.246,99986.0
2016-10-18 15:30:00,80.53,80.55,80.3,80.34,67869.0,77.246,77.2652,77.0254,77.0637,67869.0
2016-10-19 09:30:00,80.18,81.08,80.18,81.03,39038.0,76.9103,77.7736,76.9103,77.7256,39038.0
2016-10-19 10:00:00,81.04,81.2,80.88,81.2,29466.0,77.7352,77.8887,77.5817,77.8887,29466.0
2016-10-19 10:30:00,81.22,81.25,81.09,81.15,35213.0,77.9079,77.9366,77.7832,77.8407,35213.0
2016-10-19 11:00:00,81.17,81.19,81.0,81.12,66390.0,77.8599,77.8791,77.6968,77.8119,66390.0
2016-10-19 11:30:00,81.15,81.15,80.63,80.67,33033.0,77.8407,77.8407,77.3419,77.3803,33033.0
2016-10-19 12:00:00,80.68,80.84,80.46,80.49,50252.0,77.3899,77.5434,77.1788,77.2076,50252.0
2016-10-19 12:30:00,80.49,80.62,80.49,80.55,24230.0,77.2076,77.3323,77.2076,77.2652,24230.0
2016-10-19 13:00:00,80.56,80.58,80.47,80.57,16450.0,77.2748,77.294,77.1884,77.2844,16450.0
2016-10-19 13:30:00,80.57,80.69,80.53,80.67,44838.0,77.2844,77.3995,77.246,77.3803,44838.0
2016-10-19 14:00:00,80.67,80.68,80.42,80.45,31234.0,77.3803,77.3899,77.1405,77.1693,31234.0
2016-10-19 14:30:00,80.45,80.49,80.37,80.41,34921.0,77.1693,77.2076,77.0925,77.1309,34921.0
2016-10-19 15:00:00,80.42,80.56,80.34,80.52,58450.0,77.1405,77.2748,77.0637,77.2364,58450.0
2016-10-19 15:30:00,80.51,80.57,80.41,80.44,82572.0,77.2268,77.2844,77.1309,77.1597,82572.0
2016-10-20 09:30:00,80.5,80.92,80.27,80.48,27985.0,77.2172,77.6201,76.9966,77.198,27985.0
2016-10-20 10:00:00,80.48,80.65,80.15,80.21,29542.0,77.198,77.3611,76.8815,76.939,29542.0
2016-10-20 10:30:00,80.19,80.22,79.83,79.91,26469.0,76.9199,76.9486,76.5745,76.6513,26469.0
2016-10-20 11:00:00,79.92,80.11,79.92,80.0,25195.0,76.6609,76.8431,76.6609,76.7376,25195.0
2016-10-20 11:30:00,80.0,80.01,79.75,79.89,50903.0,76.7376,76.7472,76.4978,76.6321,50903.0
2016-10-20 12:00:00,79.91,80.2,79.9,80.13,16899.0,76.6513,76.9294,76.6417,76.8623,16899.0
2016-10-20 12:30:00,80.14,80.27,80.06,80.22,16750.0,76.8719,76.9966,76.7952,76.9486,16750.0
2016-10-20 13:00:00,80.22,80.38,80.22,80.36,13092.0,76.9486,77.1021,76.9486,77.0829,13092.0
2016-10-20 13:30:00,80.36,80.37,80.04,80.04,20947.0,77.0829,77.0925,76.776,76.776,20947.0
2016-10-20 14:00:00,80.04,80.08,79.99,80.08,23135.0,76.776,76.8143,76.728,76.8143,23135.0
2016-10-20 14:30:00,80.1,80.14,79.99,80.08,24481.0,76.8335,76.8719,76.728,76.8143,24481.0
2016-10-20 15:00:00,80.08,80.11,79.93,79.95,87105.0,76.8143,76.8431,76.6705,76.6896,87105.0
2016-10-20 15:30:00,79.95,80.21,79.92,80.08,124794.0,76.6896,76.939,76.6609,76.8143,124794.0
2016-10-21 09:30:00,79.84,80.21,79.31,79.64,81429.0,76.5841,76.939,76.0757,76.3923,81429.0
2016-10-21 10:00:00,79.66,80.06,79.62,80.06,23600.0,76.4115,76.7952,76.3731,76.7952,23600.0
2016-10-21 10:30:00,80.05,80.23,79.95,80.11,23624.0,76.7856,76.9582,76.6896,76.8431,23624.0
2016-10-21 11:00:00,80.12,80.3,80.06,80.29,27728.0,76.8527,77.0254,76.7952,77.0158,27728.0
2016-10-21 11:30:00,80.29,80.59,80.29,80.58,90777.0,77.0158,77.3035,77.0158,77.294,90777.0
2016-10-21 12:00:00,80.59,80.71,80.59,80.71,32279.0,77.3035,77.4187,77.3035,77.4187,32279.0
2016-10-21 12:30:00,80.71,80.81,80.68,80.81,24990.0,77.4187,77.5146,77.3899,77.5146,24990.0
2016-10-21 13:00:00,80.81,80.93,80.8,80.87,21643.0,77.5146,77.6297,77.505,77.5721,21643.0
2016-10-21 13:30:00,80.87,81.02,80.86,81.01,24119.0,77.5721,77.716,77.5625,77.7064,24119.0
2016-10-21 14:00:00,81.03,81.06,80.93,81.01,85697.0,77.7256,77.7544,77.6297,77.7064,85697.0
2016-10-21 14:30:00,81.02,81.21,81.0,81.2,41125.0,77.716,77.8983,77.6968,77.8887,41125.0
2016-10-21 15:00:00,81.2,81.24,81.09,81.18,42796.0,77.8887,77.927,77.7832,77.8695,42796.0
2016-10-21 15:30:00,81.18,81.28,81.13,81.26,116545.0,77.8695,77.9654,77.8215,77.9462,116545.0
2016-10-24 09:30:00,81.82,82.12,81.76,82.12,67710.0,78.4834,78.7712,78.4258,78.7712,67710.0
2016-10-24 10:00:00,82.14,82.43,82.12,82.27,32837.0,78.7903,79.0685,78.7712,78.915,32837.0
2016-10-24 10:30:00,82.26,82.41,82.17,82.36,62400.0,78.9054,79.0493,78.8191,79.0014,62400.0
2016-10-24 11:00:00,82.35,82.39,82.17,82.2,40800.0,78.9918,79.0301,78.8191,78.8479,40800.0
2016-10-24 11:30:00,82.2,82.24,82.19,82.2,48300.0,78.8479,78.8863,78.8383,78.8479,48300.0
2016-10-24 12:00:00,82.2,82.28,82.15,82.28,35300.0,78.8479,78.9246,78.7999,78.9246,35300.0
2016-10-24 12:30:00,82.28,82.28,82.16,82.22,14200.0,78.9246,78.9246,78.8095,78.8671,14200.0
2016-10-24 13:00:00,82.22,82.23,82.18,82.19,24504.0,78.8671,78.8767,78.8287,78.8383,24504.0
2016-10-24 13:30:00,82.19,82.25,82.14,82.19,34400.0,78.8383,78.8959,78.7903,78.8383,34400.0
2016-10-24 14:00:00,82.2,82.27,82.18,82.24,44845.0,78.8479,78.915,78.8287,78.8863,44845.0
2016-10-24 14:30:00,82.24,82.26,82.21,82.24,98345.0,78.8863,78.9054,78.8575,78.8863,98345.0
2016-10-24 15:00:00,82.23,82.3,82.22,82.3,38900.0,78.8767,78.9438,78.8671,78.9438,38900.0
2016-10-24 15:30:00,82.28,82.29,82.16,82.2,98800.0,78.9246,78.9342,78.8095,78.8479,98800.0
2016-10-25 09:30:00,82.23,82.28,81.76,82.0,35000.0,78.8767,78.9246,78.4258,78.656,35000.0
2016-10-25 10:00:00,82.02,82.15,81.94,82.15,23600.0,78.6752,78.7999,78.5985,78.7999,23600.0
2016-10-25 10:30:00,82.15,82.16,81.95,82.06,37004.0,78.7999,78.8095,78.6081,78.7136,37004.0
2016-10-25 11:00:00,82.1,82.12,82.0,82.09,19500.0,78.752,78.7712,78.656,78.7424,19500.0
2016-10-25 11:30:00,82.1,82.15,81.97,82.06,80400.0,78.752,78.7999,78.6273,78.7136,80400.0
2016-10-25 12:00:00,82.06,82.13,81.93,82.07,44100.0,78.7136,78.7807,78.5889,78.7232,44100.0
2016-10-25 12:30:00,82.07,82.17,82.05,82.1,24300.0,78.7232,78.8191,78.704,78.752,24300.0
2016-10-25 13:00:00,82.08,82.15,82.03,82.12,24600.0,78.7328,78.7999,78.6848,78.7712,24600.0
2016-10-25 13:30:00,82.12,82.18,82.07,82.1,18200.0,78.7712,78.8287,78.7232,78.752,18200.0
2016-10-25 14:00:00,82.11,82.16,82.09,82.12,13400.0,78.7616,78.8095,78.7424,78.7712,13400.0
2016-10-25 14:30:00,82.12,82.16,82.04,82.09,41800.0,78.7712,78.8095,78.6944,78.7424,41800.0
2016-10-25 15:00:00,82.09,82.12,82.06,82.09,45799.0,78.7424,78.7712,78.7136,78.7424,45799.0
2016-10-25 15:30:00,82.08,82.12,82.05,82.1,115251.0,78.7328,78.7712,78.704,78.752,115251.0
2016-10-26 09:30:00,82.02,82.24,81.78,82.02,30160.0,78.6752,78.8863,78.445,78.6752,30160.0
2016-10-26 10:00:00,81.97,82.17,81.83,82.1,26713.0,78.6273,78.8191,78.493,78.752,26713.0
2016-10-26 10:30:00,82.11,82.44,82.03,82.44,39276.0,78.7616,79.0781,78.6848,79.0781,39276.0
2016-10-26 11:00:00,82.42,82.59,82.35,82.38,332649.0,79.0589,79.222,78.9918,79.0205,332649.0
2016-10-26 11:30:00,82.39,82.47,82.36,82.39,36993.0,79.0301,79.1069,79.0014,79.0301,36993.0
2016-10-26 12:00:00,82.4,82.46,82.28,82.39,48573.0,79.0397,79.0973,78.9246,79.0301,48573.0
2016-10-26 12:30:00,82.37,82.42,82.36,82.41,21010.0,79.011,79.0589,79.0014,79.0493,21010.0
2016-10-26 13:00:00,82.41,82.43,82.36,82.41,54772.0,79.0493,79.0685,79.0014,79.0493,54772.0
2016-10-26 13:30:00,82.39,82.42,82.1,82.28,204625.0,79.0301,79.0589,78.752,78.9246,204625.0
2016-10-26 14:00:00,82.27,82.27,81.68,81.72,34818.0,78.915,78.915,78.3491,78.3875,34818.0
2016-10-26 14:30:00,81.72,81.83,81.67,81.79,23702.0,78.3875,78.493,78.3395,78.4546,23702.0
2016-10-26 15:00:00,81.76,81.76,81.59,81.61,25963.0,78.4258,78.4258,78.2628,78.282,25963.0
2016-10-26 15:30:00,81.61,81.62,81.4,81.43,159496.0,78.282,78.2915,78.0805,78.1093,159496.0
2016-10-27 09:30:00,81.58,81.93,81.17,81.55,50473.0,78.2532,78.5889,77.8599,78.2244,50473.0
2016-10-27 10:00:00,81.55,81.57,81.43,81.56,60592.0,78.2244,78.2436,78.1093,78.234,60592.0
2016-10-27 10:30:00,81.53,81.55,81.44,81.5,105017.0,78.2052,78.2244,78.1189,78.1764,105017.0
2016-10-27 11:00:00,81.51,81.7,81.5,81.55,21453.0,78.186,78.3683,78.1764,78.2244,21453.0
2016-10-27 11:30:00,81.56,81.57,81.19,81.44,455785.0,78.234,78.2436,77.8791,78.1189,455785.0
2016-10-27 12:00:00,81.42,81.53,81.15,81.15,24849.0,78.0997,78.2052,77.8407,77.8407,24849.0
2016-10-27 12:30:00,81.13,81.29,81.1,81.26,33542.0,77.8215,77.975,77.7927,77.9462,33542.0
2016-10-27 13:00:00,81.26,81.31,81.05,81.13,46551.0,77.9462,77.9942,77.7448,77.8215,46551.0
2016-10-27 13:30:00,81.13,81.29,81.09,81.16,19527.0,77.8215,77.975,77.7832,77.8503,19527.0
2016-10-27 14:00:00,81.16,81.24,81.14,81.14,78726.0,77.8503,77.927,77.8311,77.8311,78726.0
2016-10-27 14:30:00,81.14,81.22,81.05,81.18,20960.0,77.8311,77.9079,77.7448,77.8695,20960.0
2016-10-27 15:00:00,81.18,81.29,81.14,81.28,80360.0,77.8695,77.975,77.8311,77.9654,80360.0
2016-10-27 15:30:00,81.28,81.38,81.17,81.23,88953.0,77.9654,78.0613,77.8599,77.9174,88953.0
2016-10-28 09:30:00,81.43,82.19,81.43,81.88,31949.0,78.1093,78.8383,78.1093,78.5409,31949.0
2016-10-28 10:00:00,81.86,81.87,81.63,81.83,20654.0,78.5218,78.5313,78.3011,78.493,20654.0
2016-10-28 10:30:00,81.85,82.1,81.85,81.96,18579.0,78.5122,78.752,78.5122,78.6177,18579.0
2016-10-28 11:00:00,81.97,82.02,81.84,81.94,18660.0,78.6273,78.6752,78.5026,78.5985,18660.0
2016-10-28 11:30:00,81.94,82.02,81.81,81.81,25982.0,78.5985,78.6752,78.4738,78.4738,25982.0
2016-10-28 12:00:00,81.83,81.99,81.8,81.92,16223.0,78.493,78.6465,78.4642,78.5793,16223.0
2016-10-28 12:30:00,81.91,82.02,81.85,81.93,15017.0,78.5697,78.6752,78.5122,78.5889,15017.0
2016-10-28 13:00:00,81.94,81.98,81.46,81.63,20660.0,78.5985,78.6369,78.1381,78.3011,20660.0
2016-10-28 13:30:00,81.59,81.59,81.26,81.38,89391.0,78.2628,78.2628,77.9462,78.0613,89391.0
2016-10-28 14:00:00,81.4,81.53,81.3,81.41,68070.0,78.0805,78.2052,77.9846,78.0901,68070.0
2016-10-28 14:30:00,81.42,81.68,81.3,81.67,114263.0,78.0997,78.3491,77.9846,78.3395,114263.0
2016-10-28 15:00:00,81.67,81.67,81.39,81.57,34691.0,78.3395,78.3395,78.0709,78.2436,34691.0
2016-10-28 15:30:00,81.55,81.58,81.29,81.34,88744.0,78.2244,78.2532,77.975,78.023,88744.0
2016-10-31 09:30:00,81.68,82.06,81.58,81.66,29220.0,78.3491,78.7136,78.2532,78.3299,29220.0
2016-10-31 10:00:00,81.64,81.9,81.63,81.85,15822.0,78.3107,78.5601,78.3011,78.5122,15822.0
2016-10-31 10:30:00,81.86,81.95,81.72,81.81,25047.0,78.5218,78.6081,78.3875,78.4738,25047.0
2016-10-31 11:00:00,81.83,81.98,81.73,81.98,16289.0,78.493,78.6369,78.3971,78.6369,16289.0
2016-10-31 11:30:00,82.02,82.08,81.95,82.03,20424.0,78.6752,78.7328,78.6081,78.6848,20424.0
2016-10-31 12:00:00,82.03,82.07,81.93,82.03,13200.0,78.6848,78.7232,78.5889,78.6848,13200.0
2016-10-31 12:30:00,82.03,82.11,82.02,82.05,14253.0,78.6848,78.7616,78.6752,78.704,14253.0
2016-10-31 13:00:00,82.07,82.1,81.99,82.04,11624.0,78.7232,78.752,78.6465,78.6944,11624.0
2016-10-31 13:30:00,82.04,82.07,82.01,82.03,11245.0,78.6944,78.7232,78.6656,78.6848,11245.0
2016-10-31 14:00:00,82.04,82.08,81.94,81.95,21214.0,78.6944,78.7328,78.5985,78.6081,21214.0
2016-10-31 14:30:00,81.93,82.02,81.73,81.86,47219.0,78.5889,78.6752,78.3971,78.5218,47219.0
2016-10-31 15:00:00,81.85,81.85,81.65,81.7,75081.0,78.5122,78.5122,78.3203,78.3683,75081.0
2016-10-31 15:30:00,81.7,81.73,81.54,81.55,184207.0,78.3683,78.3971,78.2148,78.2244,184207.0
2016-11-01 09:30:00,81.68,81.68,81.17,81.42,30189.0,78.3491,78.3491,77.8599,78.0997,30189.0
2016-11-01 10:00:00,81.4,81.56,81.3,81.46,81393.0,78.0805,78.234,77.9846,78.1381,81393.0
2016-11-01 10:30:00,81.47,81.5,81.25,81.4,29473.0,78.1477,78.1764,77.9366,78.0805,29473.0
2016-11-01 11:00:00,81.4,81.4,81.22,81.26,36711.0,78.0805,78.0805,77.9079,77.9462,36711.0
2016-11-01 11:30:00,81.25,81.46,81.16,81.29,29312.0,77.9366,78.1381,77.8503,77.975,29312.0
2016-11-01 12:00:00,81.31,81.41,81.24,81.3,55957.0,77.9942,78.0901,77.927,77.9846,55957.0
2016-11-01 12:30:00,81.31,81.35,81.15,81.22,24215.0,77.9942,78.0326,77.8407,77.9079,24215.0
2016-11-01 13:00:00,81.23,81.35,81.08,81.22,131163.0,77.9174,78.0326,77.7736,77.9079,131163.0
2016-11-01 13:30:00,81.19,81.23,80.83,80.86,60876.0,77.8791,77.9174,77.5338,77.5625,60876.0
2016-11-01 14:00:00,80.87,81.1,80.67,81.1,87006.0,77.5721,77.7927,77.3803,77.7927,87006.0
2016-11-01 14:30:00,81.1,81.16,80.89,80.89,44301.0,77.7927,77.8503,77.5913,77.5913,44301.0
2016-11-01 15:00:00,80.88,81.11,80.8,81.1,74570.0,77.5817,77.8023,77.505,77.7927,74570.0
2016-11-01 15:30:00,81.08,81.33,80.9,80.94,219417.0,77.7736,78.0134,77.6009,77.6393,219417.0
2016-11-02 09:30:00,81.4,83.0,81.12,82.32,157570.0,78.0805,79.6153,77.8119,78.963,157570.0
2016-11-02 10:00:00,82.32,82.81,82.17,82.81,322083.0,78.963,79.433,78.8191,79.433,322083.0
2016-11-02 10:30:00,82.86,83.29,82.76,83.04,122235.0,79.481,79.8934,79.3851,79.6536,122235.0
2016-11-02 11:00:00,83.06,83.2,82.76,83.16,80773.0,79.6728,79.8071,79.3851,79.7687,80773.0
2016-11-02 11:30:00,83.17,83.18,82.68,82.8,74184.0,79.7783,79.7879,79.3083,79.4234,74184.0
2016-11-02 12:00:00,82.8,82.99,82.71,82.91,61073.0,79.4234,79.6057,79.3371,79.5289,61073.0
2016-11-02 12:30:00,82.91,82.95,82.52,82.64,55606.0,79.5289,79.5673,79.1548,79.2699,55606.0
2016-11-02 13:00:00,82.63,82.87,82.46,82.69,57975.0,79.2604,79.4906,79.0973,79.3179,57975.0
2016-11-02 13:30:00,82.64,82.83,82.5,82.63,55155.0,79.2699,79.4522,79.1357,79.2604,55155.0
2016-11-02 14:00:00,82.66,82.67,81.96,82.38,82606.0,79.2891,79.2987,78.6177,79.0205,82606.0
2016-11-02 14:30:00,82.38,82.61,82.2,82.35,84558.0,79.0205,79.2412,78.8479,78.9918,84558.0
2016-11-02 15:00:00,82.35,82.67,82.32,82.51,118177.0,78.9918,79.2987,78.963,79.1452,118177.0
2016-11-02 15:30:00,82.49,82.51,82.18,82.21,258267.0,79.1261,79.1452,78.8287,78.8575,258267.0
2016-11-03 09:30:00,82.57,82.99,82.08,82.31,56516.0,79.2028,79.6057,78.7328,78.9534,56516.0
2016-11-03 10:00:00,82.31,82.5,82.1,82.45,152735.0,78.9534,79.1357,78.752,79.0877,152735.0
2016-11-03 10:30:00,82.45,82.57,82.38,82.48,72411.0,79.0877,79.2028,79.0205,79.1165,72411.0
2016-11-03 11:00:00,82.46,82.7,82.44,82.62,33752.0,79.0973,79.3275,79.0781,79.2508,33752.0
2016-11-03 11:30:00,82.62,82.83,82.55,82.77,44420.0,79.2508,79.4522,79.1836,79.3946,44420.0
2016-11-03 12:00:00,82.76,82.76,82.53,82.72,38814.0,79.3851,79.3851,79.1644,79.3467,38814.0
2016-11-03 12:30:00,82.69,82.8,82.65,82.66,25026.0,79.3179,79.4234,79.2795,79.2891,25026.0
2016-11-03 13:00:00,82.67,82.84,82.65,82.78,34257.0,79.2987,79.4618,79.2795,79.4042,34257.0
2016-11-03 13:30:00,82.78,82.78,82.54,82.66,26370.0,79.4042,79.4042,79.174,79.2891,26370.0
2016-11-03 14:00:00,82.67,82.73,82.57,82.69,42601.0,79.2987,79.3563,79.2028,79.3179,42601.0
2016-11-03 14:30:00,82.68,82.71,82.4,82.53,74336.0,79.3083,79.3371,79.0397,79.1644,74336.0
2016-11-03 15:00:00,82.51,82.53,82.34,82.44,62669.0,79.1452,79.1644,78.9822,79.0781,62669.0
2016-11-03 15:30:00,82.44,82.46,82.32,82.41,193453.0,79.0781,79.0973,78.963,79.0493,193453.0
2016-11-04 09:30:00,81.83,82.85,81.83,82.35,68450.0,78.493,79.4714,78.493,78.9918,68450.0
2016-11-04 10:00:00,82.35,82.42,82.23,82.36,30651.0,78.9918,79.0589,78.8767,79.0014,30651.0
2016-11-04 10:30:00,82.34,82.53,82.32,82.33,37341.0,78.9822,79.1644,78.963,78.9726,37341.0
2016-11-04 11:00:00,82.34,82.55,82.33,82.52,31764.0,78.9822,79.1836,78.9726,79.1548,31764.0
2016-11-04 11:30:00,82.54,82.58,82.33,82.52,31750.0,79.174,79.2124,78.9726,79.1548,31750.0
2016-11-04 12:00:00,82.54,82.66,82.47,82.59,23038.0,79.174,79.2891,79.1069,79.222,23038.0
2016-11-04 12:30:00,82.6,82.66,82.51,82.53,23508.0,79.2316,79.2891,79.1452,79.1644,23508.0
2016-11-04 13:00:00,82.55,82.69,82.54,82.61,21298.0,79.1836,79.3179,79.174,79.2412,21298.0
2016-11-04 13:30:00,82.61,82.66,82.52,82.54,33629.0,79.2412,79.2891,79.1548,79.174,33629.0
2016-11-04 14:00:00,82.52,82.52,82.34,82.37,36881.0,79.1548,79.1548,78.9822,79.011,36881.0
2016-11-04 14:30:00,82.37,82.38,82.13,82.18,44185.0,79.011,79.0205,78.7807,78.8287,44185.0
2016-11-04 15:00:00,82.2,82.2,82.02,82.04,49903.0,78.8479,78.8479,78.6752,78.6944,49903.0
2016-11-04 15:30:00,82.03,82.03,81.73,81.77,142590.0,78.6848,78.6848,78.3971,78.4354,142590.0
2016-11-07 09:30:00,82.86,83.06,82.53,82.61,44843.0,79.481,79.6728,79.1644,79.2412,44843.0
2016-11-07 10:00:00,82.62,82.79,82.54,82.73,31681.0,79.2508,79.4138,79.174,79.3563,31681.0
2016-11-07 10:30:00,82.75,82.77,82.62,82.62,36535.0,79.3755,79.3946,79.2508,79.2508,36535.0
2016-11-07 11:00:00,82.62,82.71,82.48,82.65,69614.0,79.2508,79.3371,79.1165,79.2795,69614.0
2016-11-07 11:30:00,82.68,82.82,82.62,82.72,39462.0,79.3083,79.4426,79.2508,79.3467,39462.0
2016-11-07 12:00:00,82.72,82.75,82.61,82.71,20843.0,79.3467,79.3755,79.2412,79.3371,20843.0
2016-11-07 12:30:00,82.71,83.2,82.67,83.2,470493.0,79.3371,79.8071,79.2987,79.8071,470493.0
2016-11-07 13:00:00,83.2,83.2,82.92,82.93,29635.0,79.8071,79.8071,79.5385,79.5481,29635.0
2016-11-07 13:30:00,82.94,83.06,82.9,83.06,19266.0,79.5577,79.6728,79.5193,79.6728,19266.0
2016-11-07 14:00:00,83.06,83.06,82.96,83.01,22199.0,79.6728,79.6728,79.5769,79.6249,22199.0
2016-11-07 14:30:00,83.01,83.07,82.96,83.02,23594.0,79.6249,79.6824,79.5769,79.6345,23594.0
2016-11-07 15:00:00,83.01,83.03,82.88,82.9,40364.0,79.6249,79.644,79.5002,79.5193,40364.0
2016-11-07 15:30:00,82.92,83.2,82.86,83.09,164997.0,79.5385,79.8071,79.481,79.7016,164997.0
2016-11-08 09:30:00,82.95,83.04,82.58,82.99,46498.0,79.5673,79.6536,79.2124,79.6057,46498.0
2016-11-08 10:00:00,82.99,83.19,82.92,82.95,37767.0,79.6057,79.7975,79.5385,79.5673,37767.0
2016-11-08 10:30:00,82.96,83.01,82.75,82.98,17110.0,79.5769,79.6249,79.3755,79.5961,17110.0
2016-11-08 11:00:00,82.98,83.04,82.88,83.01,23578.0,79.5961,79.6536,79.5002,79.6249,23578.0
2016-11-08 11:30:00,83.01,83.05,82.94,83.04,62003.0,79.6249,79.6632,79.5577,79.6536,62003.0
2016-11-08 12:00:00,83.05,83.15,83.04,83.1,27906.0,79.6632,79.7591,79.6536,79.7112,27906.0
2016-11-08 12:30:00,83.11,83.23,83.04,83.17,12802.0,79.7208,79.8359,79.6536,79.7783,12802.0
2016-11-08 13:00:00,83.14,83.18,83.03,83.08,22517.0,79.7496,79.7879,79.644,79.692,22517.0
2016-11-08 13:30:00,83.08,83.15,83.04,83.05,76323.0,79.692,79.7591,79.6536,79.6632,76323.0
2016-11-08 14:00:00,83.08,83.11,82.94,82.97,30050.0,79.692,79.7208,79.5577,79.5865,30050.0
2016-11-08 14:30:00,82.98,82.99,82.84,82.87,15161.0,79.5961,79.6057,79.4618,79.4906,15161.0
2016-11-08 15:00:00,82.89,83.07,82.87,83.04,27787.0,79.5098,79.6824,79.4906,79.6536,27787.0
2016-11-08 15:30:00,83.05,83.06,82.85,82.89,99193.0,79.6632,79.6728,79.4714,79.5098,99193.0
2016-11-09 09:30:00,80.88,82.5,80.88,81.86,88607.0,77.5817,79.1357,77.5817,78.5218,88607.0
2016-11-09 10:00:00,81.92,82.21,81.65,82.17,48785.0,78.5793,78.8575,78.3203,78.8191,48785.0
2016-11-09 10:30:00,82.12,82.54,81.9,82.46,36681.0,78.7712,79.174,78.5601,79.0973,36681.0
2016-11-09 11:00:00,82.43,82.78,82.37,82.75,37551.0,79.0685,79.4042,79.011,79.3755,37551.0
2016-11-09 11:30:00,82.82,83.23,82.78,83.06,83922.0,79.4426,79.8359,79.4042,79.6728,83922.0
2016-11-09 12:00:00,83.09,83.11,82.61,82.9,22271.0,79.7016,79.7208,79.2412,79.5193,22271.0
2016-11-09 12:30:00,82.95,83.14,82.78,83.14,11802.0,79.5673,79.7496,79.4042,79.7496,11802.0
2016-11-09 13:00:00,83.13,83.2,82.81,82.86,19293.0,79.74,79.8071,79.433,79.481,19293.0
2016-11-09 13:30:00,82.86,83.19,82.73,82.98,21258.0,79.481,79.7975,79.3563,79.5961,21258.0
2016-11-09 14:00:00,83.0,83.17,83.0,83.13,18998.0,79.6153,79.7783,79.6153,79.74,18998.0
2016-11-09 14:30:00,83.13,83.4,83.11,83.13,28550.0,79.74,79.999,79.7208,79.74,28550.0
2016-11-09 15:00:00,83.16,83.4,83.11,83.32,52920.0,79.7687,79.999,79.7208,79.9222,52920.0
2016-11-09 15:30:00,83.35,83.38,83.19,83.33,215394.0,79.951,79.9798,79.7975,79.9318,215394.0
2016-11-10 09:30:00,83.58,84.29,83.39,83.95,41960.0,80.1716,80.8527,79.9894,80.5265,41960.0
2016-11-10 10:00:00,83.94,83.98,82.89,82.94,30155.0,80.5169,80.5553,79.5098,79.5577,30155.0
2016-11-10 10:30:00,82.97,83.39,82.7,82.86,41767.0,79.5865,79.9894,79.3275,79.481,41767.0
2016-11-10 11:00:00,82.89,83.15,82.65,83.02,43006.0,79.5098,79.7591,79.2795,79.6345,43006.0
2016-11-10 11:30:00,82.95,83.13,82.71,82.89,35639.0,79.5673,79.74,79.3371,79.5098,35639.0
2016-11-10 12:00:00,82.9,83.02,82.71,82.86,39260.0,79.5193,79.6345,79.3371,79.481,39260.0
2016-11-10 12:30:00,82.86,83.08,82.75,83.02,22958.0,79.481,79.692,79.3755,79.6345,22958.0
2016-11-10 13:00:00,83.05,83.25,82.91,83.17,35357.0,79.6632,79.8551,79.5289,79.7783,35357.0
2016-11-10 13:30:00,83.14,83.51,83.11,83.3,21704.0,79.7496,80.1045,79.7208,79.903,21704.0
2016-11-10 14:00:00,83.31,83.47,83.24,83.47,33716.0,79.9126,80.0661,79.8455,80.0661,33716.0
2016-11-10 14:30:00,83.42,83.49,83.31,83.49,25031.0,80.0181,80.0853,79.9126,80.0853,25031.0
2016-11-10 15:00:00,83.5,83.52,83.34,83.4,58744.0,80.0949,80.1141,79.9414,79.999,58744.0
2016-11-10 15:30:00,83.39,83.39,83.04,83.14,212964.0,79.9894,79.9894,79.6536,79.7496,212964.0
2016-11-11 09:30:00,82.83,83.71,82.83,83.54,52404.0,79.4522,80.2963,79.4522,80.1332,52404.0
2016-11-11 10:00:00,83.51,83.6,83.06,83.13,35096.0,80.1045,80.1908,79.6728,79.74,35096.0
2016-11-11 10:30:00,83.16,83.35,83.13,83.25,37884.0,79.7687,79.951,79.74,79.8551,37884.0
2016-11-11 11:00:00,83.26,83.26,82.87,82.95,52550.0,79.8647,79.8647,79.4906,79.5673,52550.0
2016-11-11 11:30:00,82.97,83.12,82.91,83.04,41042.0,79.5865,79.7304,79.5289,79.6536,41042.0
2016-11-11 12:00:00,83.03,83.17,82.93,83.02,64713.0,79.644,79.7783,79.5481,79.6345,64713.0
2016-11-11 12:30:00,83.02,83.12,82.94,83.0,73552.0,79.6345,79.7304,79.5577,79.6153,73552.0
2016-11-11 13:00:00,83.0,83.02,82.92,82.98,121653.0,79.6153,79.6345,79.5385,79.5961,121653.0
2016-11-11 13:30:00,82.98,83.07,82.87,82.9,66832.0,79.5961,79.6824,79.4906,79.5193,66832.0
2016-11-11 14:00:00,82.88,83.0,82.83,82.98,43719.0,79.5002,79.6153,79.4522,79.5961,43719.0
2016-11-11 14:30:00,82.98,83.01,82.89,82.92,39784.0,79.5961,79.6249,79.5098,79.5385,39784.0
2016-11-11 15:00:00,82.93,83.0,82.93,82.99,70110.0,79.5481,79.6153,79.5481,79.6057,70110.0
2016-11-11 15:30:00,83.0,83.27,82.98,83.13,226595.0,79.6153,79.8743,79.5961,79.74,226595.0
2016-11-14 09:30:00,83.39,83.6,83.17,83.22,26638.0,79.9894,80.1908,79.7783,79.8263,26638.0
2016-11-14 10:00:00,83.29,83.46,83.21,83.34,105526.0,79.8934,80.0565,79.8167,79.9414,105526.0
2016-11-14 10:30:00,83.38,83.41,83.2,83.25,39121.0,79.9798,80.0085,79.8071,79.8551,39121.0
2016-11-14 11:00:00,83.22,83.34,83.05,83.15,48578.0,79.8263,79.9414,79.6632,79.7591,48578.0
2016-11-14 11:30:00,83.14,83.21,82.98,82.99,46538.0,79.7496,79.8167,79.5961,79.6057,46538.0
2016-11-14 12:00:00,83.05,83.06,82.89,82.89,109394.0,79.6632,79.6728,79.5098,79.5098,109394.0
2016-11-14 12:30:00,82.89,83.13,82.77,83.1,62288.0,79.5098,79.74,79.3946,79.7112,62288.0
2016-11-14 13:00:00,83.1,83.19,82.9,82.92,32757.0,79.7112,79.7975,79.5193,79.5385,32757.0
2016-11-14 13:30:00,82.92,82.97,82.78,82.78,60035.0,79.5385,79.5865,79.4042,79.4042,60035.0
2016-11-14 14:00:00,82.82,83.06,82.82,82.95,76154.0,79.4426,79.6728,79.4426,79.5673,76154.0
2016-11-14 14:30:00,82.96,82.96,82.73,82.96,193575.0,79.5769,79.5769,79.3563,79.5769,193575.0
2016-11-14 15:00:00,82.95,83.07,82.93,82.98,48029.0,79.5673,79.6824,79.5481,79.5961,48029.0
2016-11-14 15:30:00,82.99,83.0,82.74,82.84,190873.0,79.6057,79.6153,79.3659,79.4618,190873.0
2016-11-15 09:30:00,83.01,83.58,82.53,82.63,83546.0,79.6249,80.1716,79.1644,79.2604,83546.0
2016-11-15 10:00:00,82.66,82.88,82.66,82.8,62810.0,79.2891,79.5002,79.2891,79.4234,62810.0
2016-11-15 10:30:00,82.8,82.82,82.67,82.73,39004.0,79.4234,79.4426,79.2987,79.3563,39004.0
2016-11-15 11:00:00,82.76,82.78,82.62,82.63,32094.0,79.3851,79.4042,79.2508,79.2604,32094.0
2016-11-15 11:30:00,82.67,82.73,82.65,82.69,23106.0,79.2987,79.3563,79.2795,79.3179,23106.0
2016-11-15 12:00:00,82.69,82.7,82.61,82.65,36778.0,79.3179,79.3275,79.2412,79.2795,36778.0
2016-11-15 12:30:00,82.64,82.75,82.5,82.73,920302.0,79.2699,79.3755,79.1357,79.3563,920302.0
2016-11-15 13:00:00,82.73,82.74,82.6,82.66,160145.0,79.3563,79.3659,79.2316,79.2891,160145.0
2016-11-15 13:30:00,82.67,82.72,82.58,82.6,48298.0,79.2987,79.3467,79.2124,79.2316,48298.0
2016-11-15 14:00:00,82.62,82.75,82.59,82.69,50176.0,79.2508,79.3755,79.222,79.3179,50176.0
2016-11-15 14:30:00,82.7,82.72,82.63,82.65,159359.0,79.3275,79.3467,79.2604,79.2795,159359.0
2016-11-15 15:00:00,82.64,82.72,82.61,82.65,69770.0,79.2699,79.3467,79.2412,79.2795,69770.0
2016-11-15 15:30:00,82.65,82.7,82.5,82.7,189059.0,79.2795,79.3275,79.1357,79.3275,189059.0
2016-11-16 09:30:00,82.68,83.06,82.14,82.14,54147.0,79.3083,79.6728,78.7903,78.7903,54147.0
2016-11-16 10:00:00,82.17,82.36,82.07,82.09,56521.0,78.8191,79.0014,78.7232,78.7424,56521.0
2016-11-16 10:30:00,82.08,82.43,82.06,82.38,47393.0,78.7328,79.0685,78.7136,79.0205,47393.0
2016-11-16 11:00:00,82.38,82.39,82.24,82.34,34766.0,79.0205,79.0301,78.8863,78.9822,34766.0
2016-11-16 11:30:00,82.37,82.44,82.27,82.37,26260.0,79.011,79.0781,78.915,79.011,26260.0
2016-11-16 12:00:00,82.35,82.41,82.28,82.33,17400.0,78.9918,79.0493,78.9246,78.9726,17400.0
2016-11-16 12:30:00,82.33,82.39,82.32,82.33,19905.0,78.9726,79.0301,78.963,78.9726,19905.0
2016-11-16 13:00:00,82.34,82.35,82.11,82.29,50447.0,78.9822,78.9918,78.7616,78.9342,50447.0
2016-11-16 13:30:00,82.3,82.33,82.25,82.3,29941.0,78.9438,78.9726,78.8959,78.9438,29941.0
2016-11-16 14:00:00,82.31,82.37,82.26,82.31,43194.0,78.9534,79.011,78.9054,78.9534,43194.0
2016-11-16 14:30:00,82.33,82.37,82.31,82.34,43708.0,78.9726,79.011,78.9534,78.9822,43708.0
2016-11-16 15:00:00,82.36,82.38,82.32,82.32,71859.0,79.0014,79.0205,78.963,78.963,71859.0
2016-11-16 15:30:00,82.34,82.36,82.26,82.31,139737.0,78.9822,79.0014,78.9054,78.9534,139737.0
2016-11-17 09:30:00,82.5,82.92,82.5,82.84,59019.0,79.1357,79.5385,79.1357,79.4618,59019.0
2016-11-17 10:00:00,82.84,82.93,82.69,82.81,20000.0,79.4618,79.5481,79.3179,79.433,20000.0
2016-11-17 10:30:00,82.79,83.0,82.44,82.63,151890.0,79.4138,79.6153,79.0781,79.2604,151890.0
2016-11-17 11:00:00,82.63,82.82,82.63,82.76,46335.0,79.2604,79.4426,79.2604,79.3851,46335.0
2016-11-17 11:30:00,82.77,82.81,82.68,82.72,52526.0,79.3946,79.433,79.3083,79.3467,52526.0
2016-11-17 12:00:00,82.73,82.86,82.72,82.85,83703.0,79.3563,79.481,79.3467,79.4714,83703.0
2016-11-17 12:30:00,82.87,82.9,82.77,82.79,100400.0,79.4906,79.5193,79.3946,79.4138,100400.0
2016-11-17 13:00:00,82.8,83.0,82.79,82.94,48208.0,79.4234,79.6153,79.4138,79.5577,48208.0
2016-11-17 13:30:00,82.94,83.0,82.83,82.84,45049.0,79.5577,79.6153,79.4522,79.4618,45049.0
2016-11-17 14:00:00,82.83,82.92,82.75,82.86,52397.0,79.4522,79.5385,79.3755,79.481,52397.0
2016-11-17 14:30:00,82.87,82.9,82.83,82.89,43813.0,79.4906,79.5193,79.4522,79.5098,43813.0
2016-11-17 15:00:00,82.89,83.03,82.88,83.0,105641.0,79.5098,79.644,79.5002,79.6153,105641.0
2016-11-17 15:30:00,83.01,83.01,82.91,83.0,214147.0,79.6249,79.6249,79.5289,79.6153,214147.0
2016-11-18 09:30:00,82.83,83.42,82.82,83.27,168883.0,79.4522,80.0181,79.4426,79.8743,168883.0
2016-11-18 10:00:00,83.22,83.5,83.19,83.34,56539.0,79.8263,80.0949,79.7975,79.9414,56539.0
2016-11-18 10:30:00,83.35,83.51,83.25,83.47,56191.0,79.951,80.1045,79.8551,80.0661,56191.0
2016-11-18 11:00:00,83.45,83.51,83.34,83.5,48503.0,80.0469,80.1045,79.9414,80.0949,48503.0
2016-11-18 11:30:00,83.48,83.53,83.2,83.22,50667.0,80.0757,80.1237,79.8071,79.8263,50667.0
2016-11-18 12:00:00,83.21,83.29,83.09,83.18,32698.0,79.8167,79.8934,79.7016,79.7879,32698.0
2016-11-18 12:30:00,83.17,83.36,83.17,83.35,36426.0,79.7783,79.9606,79.7783,79.951,36426.0
2016-11-18 13:00:00,83.33,83.39,83.18,83.19,31284.0,79.9318,79.9894,79.7879,79.7975,31284.0
2016-11-18 13:30:00,83.19,83.33,83.19,83.26,23730.0,79.7975,79.9318,79.7975,79.8647,23730.0
2016-11-18 14:00:00,83.26,83.33,83.23,83.26,38562.0,79.8647,79.9318,79.8359,79.8647,38562.0
2016-11-18 14:30:00,83.26,83.42,83.22,83.36,42980.0,79.8647,80.0181,79.8263,79.9606,42980.0
2016-11-18 15:00:00,83.37,83.43,83.31,83.39,38093.0,79.9702,80.0277,79.9126,79.9894,38093.0
2016-11-18 15:30:00,83.39,83.39,83.1,83.17,191873.0,79.9894,79.9894,79.7112,79.7783,191873.0
2016-11-21 09:30:00,83.4,83.57,83.32,83.49,37725.0,79.999,80.162,79.9222,80.0853,37725.0
2016-11-21 10:00:00,83.48,83.54,83.25,83.33,41756.0,80.0757,80.1332,79.8551,79.9318,41756.0
2016-11-21 10:30:00,83.31,83.41,83.16,83.39,38539.0,79.9126,80.0085,79.7687,79.9894,38539.0
2016-11-21 11:00:00,83.4,83.65,83.27,83.59,31327.0,79.999,80.2388,79.8743,80.1812,31327.0
2016-11-21 11:30:00,83.57,83.75,83.54,83.75,21398.0,80.162,80.3347,80.1332,80.3347,21398.0
2016-11-21 12:00:00,83.75,83.86,83.71,83.77,25866.0,80.3347,80.4402,80.2963,80.3539,25866.0
2016-11-21 12:30:00,83.77,83.87,83.73,83.83,29403.0,80.3539,80.4498,80.3155,80.4114,29403.0
2016-11-21 13:00:00,83.82,83.91,83.76,83.78,105437.0,80.4018,80.4882,80.3443,80.3635,105437.0
2016-11-21 13:30:00,83.81,83.87,83.8,83.83,25940.0,80.3922,80.4498,80.3826,80.4114,25940.0
2016-11-21 14:00:00,83.83,83.84,83.76,83.76,19341.0,80.4114,80.421,80.3443,80.3443,19341.0
2016-11-21 14:30:00,83.75,83.77,83.67,83.69,31462.0,80.3347,80.3539,80.2579,80.2771,31462.0
2016-11-21 15:00:00,83.69,83.8,83.68,83.79,33794.0,80.2771,80.3826,80.2675,80.373,33794.0
2016-11-21 15:30:00,83.79,83.83,83.7,83.75,112566.0,80.373,80.4114,80.2867,80.3347,112566.0
2016-11-22 09:30:00,84.0,84.0,83.69,83.89,22160.0,80.5745,80.5745,80.2771,80.469,22160.0
2016-11-22 10:00:00,83.9,83.93,83.8,83.87,14184.0,80.4786,80.5073,80.3826,80.4498,14184.0
2016-11-22 10:30:00,83.85,83.93,83.69,83.8,40100.0,80.4306,80.5073,80.2771,80.3826,40100.0
2016-11-22 11:00:00,83.8,83.93,83.79,83.8,142347.0,80.3826,80.5073,80.373,80.3826,142347.0
2016-11-22 11:30:00,83.81,83.87,83.76,83.86,30832.0,80.3922,80.4498,80.3443,80.4402,30832.0
2016-11-22 12:00:00,83.87,83.9,83.83,83.87,12692.0,80.4498,80.4786,80.4114,80.4498,12692.0
2016-11-22 12:30:00,83.85,83.88,83.83,83.88,82625.0,80.4306,80.4594,80.4114,80.4594,82625.0
2016-11-22 13:00:00,83.88,83.91,83.78,83.81,22000.0,80.4594,80.4882,80.3635,80.3922,22000.0
2016-11-22 13:30:00,83.83,83.86,83.77,83.81,43436.0,80.4114,80.4402,80.3539,80.3922,43436.0
2016-11-22 14:00:00,83.81,83.84,83.68,83.73,21272.0,80.3922,80.421,80.2675,80.3155,21272.0
2016-11-22 14:30:00,83.74,83.82,83.74,83.78,19562.0,80.3251,80.4018,80.3251,80.3635,19562.0
2016-11-22 15:00:00,83.79,84.0,83.77,84.0,108479.0,80.373,80.5745,80.3539,80.5745,108479.0
2016-11-22 15:30:00,84.0,84.01,83.93,83.95,107645.0,80.5745,80.5841,80.5073,80.5265,107645.0
2016-11-23 09:30:00,83.79,84.76,82.5,83.84,52621.0,80.373,81.3035,79.1357,80.421,52621.0
2016-11-23 10:00:00,83.88,84.0,83.78,83.88,21303.0,80.4594,80.5745,80.3635,80.4594,21303.0
2016-11-23 10:30:00,83.87,83.98,83.8,83.84,25618.0,80.4498,80.5553,80.3826,80.421,25618.0
2016-11-23 11:00:00,83.84,83.84,83.63,83.71,24249.0,80.421,80.421,80.2196,80.2963,24249.0
2016-11-23 11:30:00,83.72,83.73,83.53,83.63,37704.0,80.3059,80.3155,80.1237,80.2196,37704.0
2016-11-23 12:00:00,83.62,83.65,83.47,83.47,26389.0,80.21,80.2388,80.0661,80.0661,26389.0
2016-11-23 12:30:00,83.5,83.56,83.43,83.49,12941.0,80.0949,80.1524,80.0277,80.0853,12941.0
2016-11-23 13:00:00,83.49,83.52,83.33,83.36,22537.0,80.0853,80.1141,79.9318,79.9606,22537.0
2016-11-23 13:30:00,83.37,83.5,83.34,83.4,29274.0,79.9702,80.0949,79.9414,79.999,29274.0
2016-11-23 14:00:00,83.4,83.59,83.4,83.59,32417.0,79.999,80.1812,79.999,80.1812,32417.0
2016-11-23 14:30:00,83.59,83.83,83.58,83.83,53805.0,80.1812,80.4114,80.1716,80.4114,53805.0
2016-11-23 15:00:00,83.83,84.03,83.83,84.0,60215.0,80.4114,80.6033,80.4114,80.5745,60215.0
2016-11-23 15:30:00,84.0,84.01,83.87,83.89,84860.0,80.5745,80.5841,80.4498,80.469,84860.0
2016-11-25 09:30:00,83.96,84.3,83.35,83.92,48044.0,80.5361,80.8623,79.951,80.4977,48044.0
2016-11-25 10:00:00,83.97,84.05,83.88,83.94,18466.0,80.5457,80.6224,80.4594,80.5169,18466.0
2016-11-25 10:30:00,83.93,84.01,83.83,83.97,37884.0,80.5073,80.5841,80.4114,80.5457,37884.0
2016-11-25 11:00:00,83.96,84.05,83.93,84.01,71450.0,80.5361,80.6224,80.5073,80.5841,71450.0
2016-11-25 11:30:00,84.01,84.02,83.83,83.85,41908.0,80.5841,80.5937,80.4114,80.4306,41908.0
2016-11-25 12:00:00,83.86,84.0,83.84,83.98,39219.0,80.4402,80.5745,80.421,80.5553,39219.0
2016-11-25 12:30:00,83.98,84.19,83.97,84.11,121020.0,80.5553,80.7567,80.5457,80.68,121020.0
2016-11-28 09:30:00,84.17,84.85,84.14,84.48,56150.0,80.7376,81.3898,80.7088,81.0349,56150.0
2016-11-28 10:00:00,84.5,84.5,84.18,84.44,48660.0,81.0541,81.0541,80.7471,80.9965,48660.0
2016-11-28 10:30:00,84.43,84.6,84.35,84.46,58842.0,80.987,81.15,80.9102,81.0157,58842.0
2016-11-28 11:00:00,84.46,84.7,84.42,84.65,39284.0,81.0157,81.2459,80.9774,81.198,39284.0
2016-11-28 11:30:00,84.68,84.79,84.53,84.62,27649.0,81.2268,81.3323,81.0829,81.1692,27649.0
2016-11-28 12:00:00,84.63,84.66,84.47,84.59,15835.0,81.1788,81.2076,81.0253,81.1404,15835.0
2016-11-28 12:30:00,84.6,84.63,84.5,84.51,13916.0,81.15,81.1788,81.0541,81.0637,13916.0
2016-11-28 13:00:00,84.5,84.66,84.45,84.64,27004.0,81.0541,81.2076,81.0061,81.1884,27004.0
2016-11-28 13:30:00,84.65,84.68,84.51,84.51,20419.0,81.198,81.2268,81.0637,81.0637,20419.0
2016-11-28 14:00:00,84.52,84.61,84.5,84.5,27085.0,81.0733,81.1596,81.0541,81.0541,27085.0
2016-11-28 14:30:00,84.5,84.55,84.31,84.34,46728.0,81.0541,81.1021,80.8718,80.9006,46728.0
2016-11-28 15:00:00,84.33,84.35,84.13,84.13,26378.0,80.891,80.9102,80.6992,80.6992,26378.0
2016-11-28 15:30:00,84.14,84.21,84.07,84.15,127436.0,80.7088,80.7759,80.6416,80.7184,127436.0
2016-11-29 09:30:00,84.2,84.27,83.76,83.91,30055.0,80.7663,80.8335,80.3443,80.4882,30055.0
2016-11-29 10:00:00,83.97,83.97,83.62,83.63,20343.0,80.5457,80.5457,80.21,80.2196,20343.0
2016-11-29 10:30:00,83.63,83.87,83.62,83.87,27570.0,80.2196,80.4498,80.21,80.4498,27570.0
2016-11-29 11:00:00,83.85,84.32,83.82,84.32,39849.0,80.4306,80.8814,80.4018,80.8814,39849.0
2016-11-29 11:30:00,84.33,84.4,84.18,84.2,55733.0,80.891,80.9582,80.7471,80.7663,55733.0
2016-11-29 12:00:00,84.2,84.2,84.01,84.04,36213.0,80.7663,80.7663,80.5841,80.6129,36213.0
2016-11-29 12:30:00,84.06,84.08,84.0,84.06,34860.0,80.632,80.6512,80.5745,80.632,34860.0
2016-11-29 13:00:00,84.07,84.07,83.98,84.01,22545.0,80.6416,80.6416,80.5553,80.5841,22545.0
2016-11-29 13:30:00,84.0,84.05,83.98,84.01,26412.0,80.5745,80.6224,80.5553,80.5841,26412.0
2016-11-29 14:00:00,84.01,84.02,83.99,84.0,35438.0,80.5841,80.5937,80.5649,80.5745,35438.0
2016-11-29 14:30:00,84.01,84.02,83.98,83.99,37183.0,80.5841,80.5937,80.5553,80.5649,37183.0
2016-11-29 15:00:00,84.0,84.0,83.83,83.9,38321.0,80.5745,80.5745,80.4114,80.4786,38321.0
2016-11-29 15:30:00,83.91,83.93,83.81,83.89,118935.0,80.4882,80.5073,80.3922,80.469,118935.0
2016-11-30 09:30:00,84.19,84.42,83.99,84.1,82042.0,80.7567,80.9774,80.5649,80.6704,82042.0
2016-11-30 10:00:00,84.1,84.14,83.79,83.86,34600.0,80.6704,80.7088,80.373,80.4402,34600.0
2016-11-30 10:30:00,83.81,84.01,83.81,83.98,30867.0,80.3922,80.5841,80.3922,80.5553,30867.0
2016-11-30 11:00:00,83.94,83.98,83.62,83.7,30328.0,80.5169,80.5553,80.21,80.2867,30328.0
2016-11-30 11:30:00,83.66,83.74,83.5,83.55,17833.0,80.2484,80.3251,80.0949,80.1428,17833.0
2016-11-30 12:00:00,83.55,83.75,83.53,83.67,33197.0,80.1428,80.3347,80.1237,80.2579,33197.0
2016-11-30 12:30:00,83.67,83.75,83.59,83.6,29073.0,80.2579,80.3347,80.1812,80.1908,29073.0
2016-11-30 13:00:00,83.62,83.64,83.49,83.52,20070.0,80.21,80.2292,80.0853,80.1141,20070.0
2016-11-30 13:30:00,83.51,83.54,83.42,83.42,23264.0,80.1045,80.1332,80.0181,80.0181,23264.0
2016-11-30 14:00:00,83.42,83.44,83.29,83.34,43553.0,80.0181,80.0373,79.8934,79.9414,43553.0
2016-11-30 14:30:00,83.34,83.37,83.22,83.23,36676.0,79.9414,79.9702,79.8263,79.8359,36676.0
2016-11-30 15:00:00,83.23,83.32,83.03,83.31,98371.0,79.8359,79.9222,79.644,79.9126,98371.0
2016-11-30 15:30:00,83.32,83.32,83.07,83.08,195976.0,79.9222,79.9222,79.6824,79.692,195976.0
2016-12-01 09:30:00,83.23,83.52,83.02,83.22,68539.0,79.8359,80.1141,79.6345,79.8263,68539.0
2016-12-01 10:00:00,83.22,83.23,83.03,83.04,24086.0,79.8263,79.8359,79.644,79.6536,24086.0
2016-12-01 10:30:00,83.04,83.22,82.78,82.9,53159.0,79.6536,79.8263,79.4042,79.5193,53159.0
2016-12-01 11:00:00,82.93,82.94,82.79,82.83,35071.0,79.5481,79.5577,79.4138,79.4522,35071.0
2016-12-01 11:30:00,82.81,82.84,82.4,82.42,68153.0,79.433,79.4618,79.0397,79.0589,68153.0
2016-12-01 12:00:00,82.45,82.46,82.23,82.26,23936.0,79.0877,79.0973,78.8767,78.9054,23936.0
2016-12-01 12:30:00,82.28,82.39,82.18,82.18,29211.0,78.9246,79.0301,78.8287,78.8287,29211.0
2016-12-01 13:00:00,82.18,82.27,81.95,81.95,31010.0,78.8287,78.915,78.6081,78.6081,31010.0
2016-12-01 13:30:00,81.98,82.12,81.98,82.04,25184.0,78.6369,78.7712,78.6369,78.6944,25184.0
2016-12-01 14:00:00,82.05,82.43,82.05,82.36,47868.0,78.704,79.0685,78.704,79.0014,47868.0
2016-12-01 14:30:00,82.37,82.42,82.23,82.3,52324.0,79.011,79.0589,78.8767,78.9438,52324.0
2016-12-01 15:00:00,82.29,82.35,82.19,82.31,88376.0,78.9342,78.9918,78.8383,78.9534,88376.0
2016-12-01 15:30:00,82.29,82.43,82.25,82.38,153709.0,78.9342,79.0685,78.8959,79.0205,153709.0
2016-12-02 09:30:00,82.42,82.66,81.76,82.0,124528.0,79.0589,79.2891,78.4258,78.656,124528.0
2016-12-02 10:00:00,82.0,82.18,81.83,82.1,38930.0,78.656,78.8287,78.493,78.752,38930.0
2016-12-02 10:30:00,82.1,82.45,82.04,82.45,38395.0,78.752,79.0877,78.6944,79.0877,38395.0
2016-12-02 11:00:00,82.46,82.51,82.4,82.44,24678.0,79.0973,79.1452,79.0397,79.0781,24678.0
2016-12-02 11:30:00,82.45,82.48,82.33,82.33,14960.0,79.0877,79.1165,78.9726,78.9726,14960.0
2016-12-02 12:00:00,82.35,82.39,82.24,82.24,16807.0,78.9918,79.0301,78.8863,78.8863,16807.0
2016-12-02 12:30:00,82.25,82.3,82.16,82.18,24564.0,78.8959,78.9438,78.8095,78.8287,24564.0
2016-12-02 13:00:00,82.18,82.18,81.64,81.83,135776.0,78.8287,78.8287,78.3107,78.493,135776.0
2016-12-02 13:30:00,81.84,81.99,81.82,81.99,32705.0,78.5026,78.6465,78.4834,78.6465,32705.0
2016-12-02 14:00:00,81.99,82.09,81.95,82.08,19184.0,78.6465,78.7424,78.6081,78.7328,19184.0
2016-12-02 14:30:00,82.1,82.1,81.99,82.07,39535.0,78.752,78.752,78.6465,78.7232,39535.0
2016-12-02 15:00:00,82.06,82.15,82.06,82.12,37994.0,78.7136,78.7999,78.7136,78.7712,37994.0
2016-12-02 15:30:00,82.12,82.26,82.11,82.2,109864.0,78.7712,78.9054,78.7616,78.8479,109864.0
2016-12-05 09:30:00,82.69,83.01,82.69,82.86,24308.0,79.3179,79.6249,79.3179,79.481,24308.0
2016-12-05 10:00:00,82.87,83.08,82.76,82.95,116485.0,79.4906,79.692,79.3851,79.5673,116485.0
2016-12-05 10:30:00,82.95,83.28,82.89,83.14,70341.0,79.5673,79.8838,79.5098,79.7496,70341.0
2016-12-05 11:00:00,83.11,83.15,83.0,83.05,43716.0,79.7208,79.7591,79.6153,79.6632,43716.0
2016-12-05 11:30:00,83.04,83.04,82.93,83.0,31651.0,79.6536,79.6536,79.5481,79.6153,31651.0
2016-12-05 12:00:00,83.01,83.01,82.93,82.93,35784.0,79.6249,79.6249,79.5481,79.5481,35784.0
2016-12-05 12:30:00,82.95,83.01,82.93,83.01,22254.0,79.5673,79.6249,79.5481,79.6249,22254.0
2016-12-05 13:00:00,83.0,83.04,82.94,83.0,60103.0,79.6153,79.6536,79.5577,79.6153,60103.0
2016-12-05 13:30:00,83.0,83.02,82.96,82.97,23528.0,79.6153,79.6345,79.5769,79.5865,23528.0
2016-12-05 14:00:00,82.95,82.95,82.77,82.81,41886.0,79.5673,79.5673,79.3946,79.433,41886.0
2016-12-05 14:30:00,82.8,82.8,82.66,82.75,42848.0,79.4234,79.4234,79.2891,79.3755,42848.0
2016-12-05 15:00:00,82.75,82.91,82.75,82.85,25174.0,79.3755,79.5289,79.3755,79.4714,25174.0
2016-12-05 15:30:00,82.86,83.0,82.75,82.91,107576.0,79.481,79.6153,79.3755,79.5289,107576.0
2016-12-06 09:30:00,82.89,83.15,82.34,82.51,212749.0,79.5098,79.7591,78.9822,79.1452,212749.0
2016-12-06 10:00:00,82.53,82.83,82.5,82.77,191719.0,79.1644,79.4522,79.1357,79.3946,191719.0
2016-12-06 10:30:00,82.8,82.83,82.67,82.68,33126.0,79.4234,79.4522,79.2987,79.3083,33126.0
2016-12-06 11:00:00,82.65,82.75,82.47,82.74,39268.0,79.2795,79.3755,79.1069,79.3659,39268.0
2016-12-06 11:30:00,82.74,82.8,82.66,82.76,86330.0,79.3659,79.4234,79.2891,79.3851,86330.0
2016-12-06 12:00:00,82.76,82.82,82.7,82.73,38865.0,79.3851,79.4426,79.3275,79.3563,38865.0
2016-12-06 12:30:00,82.74,82.86,82.73,82.86,38847.0,79.3659,79.481,79.3563,79.481,38847.0
2016-12-06 13:00:00,82.87,83.05,82.87,82.95,39162.0,79.4906,79.6632,79.4906,79.5673,39162.0
2016-12-06 13:30:00,82.96,83.0,82.94,82.98,40628.0,79.5769,79.6153,79.5577,79.5961,40628.0
2016-12-06 14:00:00,82.98,83.0,82.88,82.94,38793.0,79.5961,79.6153,79.5002,79.5577,38793.0
2016-12-06 14:30:00,82.93,82.98,82.87,82.98,50598.0,79.5481,79.5961,79.4906,79.5961,50598.0
2016-12-06 15:00:00,82.98,83.02,82.9,83.01,46578.0,79.5961,79.6345,79.5193,79.6249,46578.0
2016-12-06 15:30:00,83.01,83.06,82.94,83.04,125520.0,79.6249,79.6728,79.5577,79.6536,125520.0
2016-12-07 09:30:00,83.04,83.04,82.58,82.66,39623.0,79.6536,79.6536,79.2124,79.2891,39623.0
2016-12-07 10:00:00,82.66,82.76,82.44,82.48,23605.0,79.2891,79.3851,79.0781,79.1165,23605.0
2016-12-07 10:30:00,82.48,82.63,82.48,82.48,24706.0,79.1165,79.2604,79.1165,79.1165,24706.0
2016-12-07 11:00:00,82.48,82.5,82.24,82.3,22071.0,79.1165,79.1357,78.8863,78.9438,22071.0
2016-12-07 11:30:00,82.28,82.5,82.18,82.34,60888.0,78.9246,79.1357,78.8287,78.9822,60888.0
2016-12-07 12:00:00,82.35,82.38,82.21,82.25,35565.0,78.9918,79.0205,78.8575,78.8959,35565.0
2016-12-07 12:30:00,82.26,82.52,82.24,82.5,28397.0,78.9054,79.1548,78.8863,79.1357,28397.0
2016-12-07 13:00:00,82.51,82.74,82.51,82.61,43277.0,79.1452,79.3659,79.1452,79.2412,43277.0
2016-12-07 13:30:00,82.59,82.82,82.57,82.76,34529.0,79.222,79.4426,79.2028,79.3851,34529.0
2016-12-07 14:00:00,82.8,82.91,82.73,82.8,59480.0,79.4234,79.5289,79.3563,79.4234,59480.0
2016-12-07 14:30:00,82.8,83.07,82.8,83.0,150113.0,79.4234,79.6824,79.4234,79.6153,150113.0
2016-12-07 15:00:00,83.01,83.05,82.96,83.0,86875.0,79.6249,79.6632,79.5769,79.6153,86875.0
2016-12-07 15:30:00,83.0,83.14,82.97,83.12,342758.0,79.6153,79.7496,79.5865,79.7304,342758.0
2016-12-08 09:30:00,83.19,83.49,82.77,83.18,32345.0,79.7975,80.0853,79.3946,79.7879,32345.0
2016-12-08 10:00:00,83.17,83.29,83.11,83.15,57630.0,79.7783,79.8934,79.7208,79.7591,57630.0
2016-12-08 10:30:00,83.17,83.23,83.09,83.15,20132.0,79.7783,79.8359,79.7016,79.7591,20132.0
2016-12-08 11:00:00,83.15,83.25,83.12,83.2,20452.0,79.7591,79.8551,79.7304,79.8071,20452.0
2016-12-08 11:30:00,83.19,83.2,83.12,83.15,6959.0,79.7975,79.8071,79.7304,79.7591,6959.0
2016-12-08 12:00:00,83.15,83.29,83.15,83.24,24425.0,79.7591,79.8934,79.7591,79.8455,24425.0
2016-12-08 12:30:00,83.24,83.33,83.23,83.25,52479.0,79.8455,79.9318,79.8359,79.8551,52479.0
2016-12-08 13:00:00,83.25,83.26,83.16,83.26,19576.0,79.8551,79.8647,79.7687,79.8647,19576.0
2016-12-08 13:30:00,83.25,83.52,83.25,83.47,19617.0,79.8551,80.1141,79.8551,80.0661,19617.0
2016-12-08 14:00:00,83.46,83.49,83.13,83.21,22645.0,80.0565,80.0853,79.74,79.8167,22645.0
2016-12-08 14:30:00,83.18,83.2,82.99,83.15,21314.0,79.7879,79.8071,79.6057,79.7591,21314.0
2016-12-08 15:00:00,83.16,83.19,83.06,83.06,28838.0,79.7687,79.7975,79.6728,79.6728,28838.0
2016-12-08 15:30:00,83.09,83.22,83.06,83.19,114093.0,79.7016,79.8263,79.6728,79.7975,114093.0
2016-12-09 09:30:00,83.35,83.53,82.91,83.31,40029.0,79.951,80.1237,79.5289,79.9126,40029.0
2016-12-09 10:00:00,83.31,83.4,82.98,83.07,62945.0,79.9126,79.999,79.5961,79.6824,62945.0
2016-12-09 10:30:00,83.07,83.15,82.88,82.9,81664.0,79.6824,79.7591,79.5002,79.5193,81664.0
2016-12-09 11:00:00,82.9,83.1,82.89,83.1,98288.0,79.5193,79.7112,79.5098,79.7112,98288.0
2016-12-09 11:30:00,83.12,83.24,83.04,83.11,37092.0,79.7304,79.8455,79.6536,79.7208,37092.0
2016-12-09 12:00:00,83.13,83.13,82.96,83.02,52357.0,79.74,79.74,79.5769,79.6345,52357.0
2016-12-09 12:30:00,83.03,83.07,82.94,83.0,39095.0,79.644,79.6824,79.5577,79.6153,39095.0
2016-12-09 13:00:00,83.0,83.03,82.94,82.98,30634.0,79.6153,79.644,79.5577,79.5961,30634.0
2016-12-09 13:30:00,82.97,83.03,82.95,82.99,31302.0,79.5865,79.644,79.5673,79.6057,31302.0
2016-12-09 14:00:00,83.0,83.05,82.97,83.0,34164.0,79.6153,79.6632,79.5865,79.6153,34164.0
2016-12-09 14:30:00,83.0,83.02,82.96,82.99,32551.0,79.6153,79.6345,79.5769,79.6057,32551.0
2016-12-09 15:00:00,82.98,83.08,82.96,82.99,54170.0,79.5961,79.692,79.5769,79.6057,54170.0
2016-12-09 15:30:00,83.0,83.02,82.88,82.93,117126.0,79.6153,79.6345,79.5002,79.5481,117126.0
2016-12-12 09:30:00,82.7,82.92,82.52,82.89,35727.0,79.3275,79.5385,79.1548,79.5098,35727.0
2016-12-12 10:00:00,82.87,82.98,82.63,82.65,53392.0,79.4906,79.5961,79.2604,79.2795,53392.0
2016-12-12 10:30:00,82.64,82.72,82.55,82.65,27982.0,79.2699,79.3467,79.1836,79.2795,27982.0
2016-12-12 11:00:00,82.62,82.75,82.6,82.73,26596.0,79.2508,79.3755,79.2316,79.3563,26596.0
2016-12-12 11:30:00,82.74,82.75,82.6,82.62,23035.0,79.3659,79.3755,79.2316,79.2508,23035.0
2016-12-12 12:00:00,82.59,82.64,82.44,82.59,19821.0,79.222,79.2699,79.0781,79.222,19821.0
2016-12-12 12:30:00,82.6,82.75,82.57,82.74,53336.0,79.2316,79.3755,79.2028,79.3659,53336.0
2016-12-12 13:00:00,82.75,82.87,82.74,82.84,40840.0,79.3755,79.4906,79.3659,79.4618,40840.0
2016-12-12 13:30:00,82.85,82.85,82.71,82.72,21812.0,79.4714,79.4714,79.3371,79.3467,21812.0
2016-12-12 14:00:00,82.72,82.92,82.72,82.9,52120.0,79.3467,79.5385,79.3467,79.5193,52120.0
2016-12-12 14:30:00,82.91,83.02,82.85,83.01,31708.0,79.5289,79.6345,79.4714,79.6249,31708.0
2016-12-12 15:00:00,83.0,83.08,82.96,83.03,98458.0,79.6153,79.692,79.5769,79.644,98458.0
2016-12-12 15:30:00,83.02,83.13,82.96,83.04,154388.0,79.6345,79.74,79.5769,79.6536,154388.0
2016-12-13 09:30:00,83.28,83.7,82.97,83.14,148077.0,79.8838,80.2867,79.5865,79.7496,148077.0
2016-12-13 10:00:00,83.16,83.44,83.0,83.37,193727.0,79.7687,80.0373,79.6153,79.9702,193727.0
2016-12-13 10:30:00,83.42,83.74,83.35,83.69,125166.0,80.0181,80.3251,79.951,80.2771,125166.0
2016-12-13 11:00:00,83.7,83.95,83.69,83.9,60285.0,80.2867,80.5265,80.2771,80.4786,60285.0
2016-12-13 11:30:00,83.84,83.94,83.77,83.9,27639.0,80.421,80.5169,80.3539,80.4786,27639.0
2016-12-13 12:00:00,83.9,83.92,83.57,83.61,38450.0,80.4786,80.4977,80.162,80.2004,38450.0
2016-12-13 12:30:00,83.6,83.8,83.6,83.76,34196.0,80.1908,80.3826,80.1908,80.3443,34196.0
2016-12-13 13:00:00,83.75,83.77,83.61,83.74,22450.0,80.3347,80.3539,80.2004,80.3251,22450.0
2016-12-13 13:30:00,83.73,83.73,83.55,83.59,27968.0,80.3155,80.3155,80.1428,80.1812,27968.0
2016-12-13 14:00:00,83.58,83.58,83.39,83.4,17476.0,80.1716,80.1716,79.9894,79.999,17476.0
2016-12-13 14:30:00,83.39,83.47,83.39,83.42,27853.0,79.9894,80.0661,79.9894,80.0181,27853.0
2016-12-13 15:00:00,83.45,83.58,83.45,83.56,26796.0,80.0469,80.1716,80.0469,80.1524,26796.0
2016-12-13 15:30:00,83.57,83.6,83.49,83.57,141090.0,80.162,80.1908,80.0853,80.162,141090.0
2016-12-14 09:30:00,83.74,83.74,83.27,83.27,29859.0,80.3251,80.3251,79.8743,79.8743,29859.0
2016-12-14 10:00:00,83.27,83.5,83.22,83.44,24087.0,79.8743,80.0949,79.8263,80.0373,24087.0
2016-12-14 10:30:00,83.47,83.49,83.06,83.14,21420.0,80.0661,80.0853,79.6728,79.7496,21420.0
2016-12-14 11:00:00,83.14,83.27,83.12,83.24,34361.0,79.7496,79.8743,79.7304,79.8455,34361.0
2016-12-14 11:30:00,83.23,83.23,82.83,82.86,18953.0,79.8359,79.8359,79.4522,79.481,18953.0
2016-12-14 12:00:00,82.86,83.07,82.86,83.06,15295.0,79.481,79.6824,79.481,79.6728,15295.0
2016-12-14 12:30:00,83.08,83.14,83.05,83.08,24678.0,79.692,79.7496,79.6632,79.692,24678.0
2016-12-14 13:00:00,83.05,83.07,82.83,82.85,27104.0,79.6632,79.6824,79.4522,79.4714,27104.0
2016-12-14 13:30:00,82.85,82.86,82.46,82.54,72359.0,79.4714,79.481,79.0973,79.174,72359.0
2016-12-14 14:00:00,82.53,82.62,82.07,82.1,79364.0,79.1644,79.2508,78.7232,78.752,79364.0
2016-12-14 14:30:00,82.08,82.45,82.07,82.19,53239.0,78.7328,79.0877,78.7232,78.8383,53239.0
2016-12-14 15:00:00,82.16,82.37,81.99,82.11,69467.0,78.8095,79.011,78.6465,78.7616,69467.0
2016-12-14 15:30:00,82.13,82.5,81.95,82.05,109265.0,78.7807,79.1357,78.6081,78.704,109265.0
2016-12-15 09:30:00,82.01,82.25,81.69,81.92,38943.0,78.6656,78.8959,78.3587,78.5793,38943.0
2016-12-15 10:00:00,81.93,82.19,81.88,82.05,32293.0,78.5889,78.8383,78.5409,78.704,32293.0
2016-12-15 10:30:00,82.04,82.13,81.94,82.01,18584.0,78.6944,78.7807,78.5985,78.6656,18584.0
2016-12-15 11:00:00,82.01,82.21,82.0,82.02,25884.0,78.6656,78.8575,78.656,78.6752,25884.0
2016-12-15 11:30:00,82.04,82.11,81.95,82.0,21682.0,78.6944,78.7616,78.6081,78.656,21682.0
2016-12-15 12:00:00,82.01,82.06,81.89,81.95,16796.0,78.6656,78.7136,78.5505,78.6081,16796.0
2016-12-15 12:30:00,81.94,81.94,81.76,81.78,10331.0,78.5985,78.5985,78.4258,78.445,10331.0
2016-12-15 13:00:00,81.77,81.91,81.77,81.9,14864.0,78.4354,78.5697,78.4354,78.5601,14864.0
2016-12-15 13:30:00,81.91,81.92,81.56,81.63,21406.0,78.5697,78.5793,78.234,78.3011,21406.0
2016-12-15 14:00:00,81.59,81.72,81.52,81.61,21619.0,78.2628,78.3875,78.1956,78.282,21619.0
2016-12-15 14:30:00,81.61,81.65,81.37,81.38,33588.0,78.282,78.3203,78.0517,78.0613,33588.0
2016-12-15 15:00:00,81.39,81.45,81.27,81.29,44882.0,78.0709,78.1285,77.9558,77.975,44882.0
2016-12-15 15:30:00,81.3,81.42,81.24,81.28,151093.0,77.9846,78.0997,77.927,77.9654,151093.0
2016-12-16 09:30:00,81.4,81.75,80.96,81.05,340451.0,78.0805,78.4162,77.6585,77.7448,340451.0
2016-12-16 10:00:00,81.06,81.17,80.9,81.17,45291.0,77.7544,77.8599,77.6009,77.8599,45291.0
2016-12-16 10:30:00,81.18,81.78,81.18,81.78,42548.0,77.8695,78.445,77.8695,78.445,42548.0
2016-12-16 11:00:00,81.78,81.8,81.59,81.62,28772.0,78.445,78.4642,78.2628,78.2915,28772.0
2016-12-16 11:30:00,81.62,82.11,81.62,82.11,34845.0,78.2915,78.7616,78.2915,78.7616,34845.0
2016-12-16 12:00:00,82.07,82.18,81.97,82.08,49993.0,78.7232,78.8287,78.6273,78.7328,49993.0
2016-12-16 12:30:00,82.09,82.19,82.03,82.14,23841.0,78.7424,78.8383,78.6848,78.7903,23841.0
2016-12-16 13:00:00,82.12,82.12,81.96,81.99,27504.0,78.7712,78.7712,78.6177,78.6465,27504.0
2016-12-16 13:30:00,81.99,82.01,81.85,81.9,41744.0,78.6465,78.6656,78.5122,78.5601,41744.0
2016-12-16 14:00:00,81.9,81.91,81.82,81.91,29541.0,78.5601,78.5697,78.4834,78.5697,29541.0
2016-12-16 14:30:00,81.89,81.94,81.79,81.86,34533.0,78.5505,78.5985,78.4546,78.5218,34533.0
2016-12-16 15:00:00,81.85,81.86,81.74,81.76,33708.0,78.5122,78.5218,78.4066,78.4258,33708.0
2016-12-16 15:30:00,81.76,81.77,81.54,81.77,238795.0,78.4258,78.4354,78.2148,78.4354,238795.0
2016-12-19 09:30:00,81.85,82.66,81.85,82.01,28978.0,78.5122,79.2891,78.5122,78.6656,28978.0
2016-12-19 10:00:00,82.03,82.15,81.9,81.96,24210.0,78.6848,78.7999,78.5601,78.6177,24210.0
2016-12-19 10:30:00,81.94,82.16,81.92,82.03,22250.0,78.5985,78.8095,78.5793,78.6848,22250.0
2016-12-19 11:00:00,82.06,82.22,81.95,81.96,19073.0,78.7136,78.8671,78.6081,78.6177,19073.0
2016-12-19 11:30:00,81.96,81.97,81.84,81.95,28761.0,78.6177,78.6273,78.5026,78.6081,28761.0
2016-12-19 12:00:00,81.96,82.01,81.92,81.92,17538.0,78.6177,78.6656,78.5793,78.5793,17538.0
2016-12-19 12:30:00,81.93,82.04,81.9,82.04,15443.0,78.5889,78.6944,78.5601,78.6944,15443.0
2016-12-19 13:00:00,82.01,82.05,81.93,82.0,10968.0,78.6656,78.704,78.5889,78.656,10968.0
2016-12-19 13:30:00,82.01,82.06,81.93,82.05,12974.0,78.6656,78.7136,78.5889,78.704,12974.0
2016-12-19 14:00:00,82.04,82.17,82.03,82.09,14810.0,78.6944,78.8191,78.6848,78.7424,14810.0
2016-12-19 14:30:00,82.07,82.11,82.02,82.07,13474.0,78.7232,78.7616,78.6752,78.7232,13474.0
2016-12-19 15:00:00,82.07,82.07,81.89,81.99,23953.0,78.7232,78.7232,78.5505,78.6465,23953.0
2016-12-19 15:30:00,82.0,82.12,81.93,82.11,68345.0,78.656,78.7712,78.5889,78.7616,68345.0
2016-12-20 09:30:00,82.36,82.49,82.1,82.21,23715.0,79.0014,79.1261,78.752,78.8575,23715.0
2016-12-20 10:00:00,82.27,82.32,82.18,82.26,9574.0,78.915,78.963,78.8287,78.9054,9574.0
2016-12-20 10:30:00,82.25,82.3,82.23,82.29,7899.0,78.8959,78.9438,78.8767,78.9342,7899.0
2016-12-20 11:00:00,82.29,82.42,82.27,82.4,14376.0,78.9342,79.0589,78.915,79.0397,14376.0
2016-12-20 11:30:00,82.41,82.41,82.22,82.24,17704.0,79.0493,79.0493,78.8671,78.8863,17704.0
2016-12-20 12:00:00,82.22,82.33,82.22,82.29,10618.0,78.8671,78.9726,78.8671,78.9342,10618.0
2016-12-20 12:30:00,82.27,82.35,82.25,82.34,5611.0,78.915,78.9918,78.8959,78.9822,5611.0
2016-12-20 13:00:00,82.35,82.38,82.27,82.32,12698.0,78.9918,79.0205,78.915,78.963,12698.0
2016-12-20 13:30:00,82.32,82.4,82.27,82.37,16847.0,78.963,79.0397,78.915,79.011,16847.0
2016-12-20 14:00:00,82.39,82.4,82.29,82.35,17506.0,79.0301,79.0397,78.9342,78.9918,17506.0
2016-12-20 14:30:00,82.35,82.38,82.27,82.31,17487.0,78.9918,79.0205,78.915,78.9534,17487.0
2016-12-20 15:00:00,82.34,82.36,82.29,82.35,16425.0,78.9822,79.0014,78.9342,78.9918,16425.0
2016-12-20 15:30:00,82.36,82.38,82.3,82.37,39038.0,79.0014,79.0205,78.9438,79.011,39038.0
2016-12-21 09:30:00,82.37,82.82,82.37,82.8,29680.0,79.011,79.4426,79.011,79.4234,29680.0
2016-12-21 10:00:00,82.81,82.99,82.81,82.92,35891.0,79.433,79.6057,79.433,79.5385,35891.0
2016-12-21 10:30:00,82.91,82.91,82.64,82.79,22745.0,79.5289,79.5289,79.2699,79.4138,22745.0
2016-12-21 11:00:00,82.79,82.82,82.74,82.82,17039.0,79.4138,79.4426,79.3659,79.4426,17039.0
2016-12-21 11:30:00,82.82,82.82,82.61,82.69,14880.0,79.4426,79.4426,79.2412,79.3179,14880.0
2016-12-21 12:00:00,82.7,82.83,82.7,82.78,10617.0,79.3275,79.4522,79.3275,79.4042,10617.0
2016-12-21 12:30:00,82.79,82.81,82.71,82.71,6119.0,79.4138,79.433,79.3371,79.3371,6119.0
2016-12-21 13:00:00,82.69,82.7,82.59,82.59,15052.0,79.3179,79.3275,79.222,79.222,15052.0
2016-12-21 13:30:00,82.59,82.82,82.55,82.76,26915.0,79.222,79.4426,79.1836,79.3851,26915.0
2016-12-21 14:00:00,82.72,82.83,82.71,82.77,22188.0,79.3467,79.4522,79.3371,79.3946,22188.0
2016-12-21 14:30:00,82.75,82.75,82.64,82.69,10530.0,79.3755,79.3755,79.2699,79.3179,10530.0
2016-12-21 15:00:00,82.69,82.7,82.45,82.5,13163.0,79.3179,79.3275,79.0877,79.1357,13163.0
2016-12-21 15:30:00,82.49,82.5,82.4,82.43,34007.0,79.1261,79.1357,79.0397,79.0685,34007.0
2016-12-22 09:30:00,82.27,82.48,82.01,82.18,24235.0,78.915,79.1165,78.6656,78.8287,24235.0
2016-12-22 10:00:00,82.16,82.2,81.82,81.82,15765.0,78.8095,78.8479,78.4834,78.4834,15765.0
2016-12-22 10:30:00,81.82,81.94,81.8,81.84,6985.0,78.4834,78.5985,78.4642,78.5026,6985.0
2016-12-22 11:00:00,81.83,81.93,81.75,81.93,14043.0,78.493,78.5889,78.4162,78.5889,14043.0
2016-12-22 11:30:00,81.92,82.02,81.8,81.81,20487.0,78.5793,78.6752,78.4642,78.4738,20487.0
2016-12-22 12:00:00,81.75,81.99,81.75,81.83,9278.0,78.4162,78.6465,78.4162,78.493,9278.0
2016-12-22 12:30:00,81.84,82.03,81.84,81.99,4371.0,78.5026,78.6848,78.5026,78.6465,4371.0
2016-12-22 13:00:00,81.96,82.01,81.92,81.92,4919.0,78.6177,78.6656,78.5793,78.5793,4919.0
2016-12-22 13:30:00,81.93,82.07,81.89,82.06,13345.0,78.5889,78.7232,78.5505,78.7136,13345.0
2016-12-22 14:00:00,82.07,82.11,82.04,82.05,10003.0,78.7232,78.7616,78.6944,78.704,10003.0
2016-12-22 14:30:00,82.05,82.1,82.0,82.0,8657.0,78.704,78.752,78.656,78.656,8657.0
2016-12-22 15:00:00,82.02,82.11,81.94,82.02,19430.0,78.6752,78.7616,78.5985,78.6752,19430.0
2016-12-22 15:30:00,82.01,82.11,81.98,82.08,47216.0,78.6656,78.7616,78.6369,78.7328,47216.0
2016-12-23 09:30:00,82.01,82.34,81.87,82.32,29110.0,78.6656,78.9822,78.5313,78.963,29110.0
2016-12-23 10:00:00,82.27,82.34,82.2,82.26,12571.0,78.915,78.9822,78.8479,78.9054,12571.0
2016-12-23 10:30:00,82.25,82.41,82.21,82.21,14059.0,78.8959,79.0493,78.8575,78.8575,14059.0
2016-12-23 11:00:00,82.25,82.33,82.18,82.18,8500.0,78.8959,78.9726,78.8287,78.8287,8500.0
2016-12-23 11:30:00,82.22,82.33,82.21,82.3,5165.0,78.8671,78.9726,78.8575,78.9438,5165.0
2016-12-23 12:00:00,82.34,82.34,82.18,82.2,11387.0,78.9822,78.9822,78.8287,78.8479,11387.0
2016-12-23 12:30:00,82.19,82.22,82.06,82.08,19838.0,78.8383,78.8671,78.7136,78.7328,19838.0
2016-12-23 13:00:00,82.08,82.17,82.08,82.11,9592.0,78.7328,78.8191,78.7328,78.7616,9592.0
2016-12-23 13:30:00,82.12,82.19,82.08,82.15,16823.0,78.7712,78.8383,78.7328,78.7999,16823.0
2016-12-23 14:00:00,82.15,82.18,82.09,82.12,6685.0,78.7999,78.8287,78.7424,78.7712,6685.0
2016-12-23 14:30:00,82.12,82.13,82.03,82.1,11227.0,78.7712,78.7807,78.6848,78.752,11227.0
2016-12-23 15:00:00,82.12,82.14,82.04,82.07,11408.0,78.7712,78.7903,78.6944,78.7232,11408.0
2016-12-23 15:30:00,82.12,82.17,82.09,82.11,20420.0,78.7712,78.8191,78.7424,78.7616,20420.0
2016-12-27 09:30:00,82.41,82.97,82.38,82.7,34810.0,79.0493,79.5865,79.0205,79.3275,34810.0
2016-12-27 10:00:00,82.71,82.73,82.47,82.55,17090.0,79.3371,79.3563,79.1069,79.1836,17090.0
2016-12-27 10:30:00,82.54,82.58,82.3,82.34,25506.0,79.174,79.2124,78.9438,78.9822,25506.0
2016-12-27 11:00:00,82.32,82.34,82.19,82.25,7900.0,78.963,78.9822,78.8383,78.8959,7900.0
2016-12-27 11:30:00,82.23,82.28,82.17,82.17,3589.0,78.8767,78.9246,78.8191,78.8191,3589.0
2016-12-27 12:00:00,82.16,82.19,82.14,82.17,6606.0,78.8095,78.8383,78.7903,78.8191,6606.0
2016-12-27 12:30:00,82.16,82.17,82.09,82.12,4798.0,78.8095,78.8191,78.7424,78.7712,4798.0
2016-12-27 13:00:00,82.12,82.12,82.07,82.1,3565.0,78.7712,78.7712,78.7232,78.752,3565.0
2016-12-27 13:30:00,82.09,82.14,82.07,82.1,6454.0,78.7424,78.7903,78.7232,78.752,6454.0
2016-12-27 14:00:00,82.08,82.19,82.07,82.15,5225.0,78.7328,78.8383,78.7232,78.7999,5225.0
2016-12-27 14:30:00,82.15,82.17,81.99,82.05,22081.0,78.7999,78.8191,78.6465,78.704,22081.0
2016-12-27 15:00:00,82.05,82.16,82.05,82.16,20904.0,78.704,78.8095,78.704,78.8095,20904.0
2016-12-27 15:30:00,82.16,82.21,82.08,82.14,49484.0,78.8095,78.8575,78.7328,78.7903,49484.0
2016-12-28 09:30:00,82.42,82.53,81.94,82.03,18002.0,79.0589,79.1644,78.5985,78.6848,18002.0
2016-12-28 10:00:00,82.0,82.19,81.91,81.93,12310.0,78.656,78.8383,78.5697,78.5889,12310.0
2016-12-28 10:30:00,81.93,81.98,81.85,81.86,12920.0,78.5889,78.6369,78.5122,78.5218,12920.0
2016-12-28 11:00:00,81.87,82.02,81.87,82.01,17217.0,78.5313,78.6752,78.5313,78.6656,17217.0
2016-12-28 11:30:00,82.04,82.04,81.87,81.9,8546.0,78.6944,78.6944,78.5313,78.5601,8546.0
2016-12-28 12:00:00,81.87,81.87,81.62,81.7,20439.0,78.5313,78.5313,78.2915,78.3683,20439.0
2016-12-28 12:30:00,81.68,81.7,81.53,81.58,10931.0,78.3491,78.3683,78.2052,78.2532,10931.0
2016-12-28 13:00:00,81.58,81.78,81.58,81.76,9469.0,78.2532,78.445,78.2532,78.4258,9469.0
2016-12-28 13:30:00,81.78,81.78,81.68,81.7,8132.0,78.445,78.445,78.3491,78.3683,8132.0
2016-12-28 14:00:00,81.73,81.78,81.69,81.78,11189.0,78.3971,78.445,78.3587,78.445,11189.0
2016-12-28 14:30:00,81.78,81.81,81.74,81.81,12293.0,78.445,78.4738,78.4066,78.4738,12293.0
2016-12-28 15:00:00,81.81,81.84,81.7,81.73,17864.0,78.4738,78.5026,78.3683,78.3971,17864.0
2016-12-28 15:30:00,81.72,81.79,81.64,81.67,57922.0,78.3875,78.4546,78.3107,78.3395,57922.0
2016-12-29 09:30:00,81.52,82.01,81.52,81.65,15594.0,78.1956,78.6656,78.1956,78.3203,15594.0
2016-12-29 10:00:00,81.7,81.73,81.6,81.63,12871.0,78.3683,78.3971,78.2724,78.3011,12871.0
2016-12-29 10:30:00,81.62,81.72,81.6,81.68,19132.0,78.2915,78.3875,78.2724,78.3491,19132.0
2016-12-29 11:00:00,81.7,81.72,81.65,81.72,14598.0,78.3683,78.3875,78.3203,78.3875,14598.0
2016-12-29 11:30:00,81.71,81.73,81.59,81.61,18864.0,78.3779,78.3971,78.2628,78.282,18864.0
2016-12-29 12:00:00,81.61,81.8,81.59,81.8,20833.0,78.282,78.4642,78.2628,78.4642,20833.0
2016-12-29 12:30:00,81.8,81.82,81.76,81.76,12192.0,78.4642,78.4834,78.4258,78.4258,12192.0
2016-12-29 13:00:00,81.75,81.8,81.71,81.77,9242.0,78.4162,78.4642,78.3779,78.4354,9242.0
2016-12-29 13:30:00,81.78,81.86,81.74,81.86,19961.0,78.445,78.5218,78.4066,78.5218,19961.0
2016-12-29 14:00:00,81.84,81.9,81.81,81.82,12009.0,78.5026,78.5601,78.4738,78.4834,12009.0
2016-12-29 14:30:00,81.81,81.85,81.77,81.77,21282.0,78.4738,78.5122,78.4354,78.4354,21282.0
2016-12-29 15:00:00,81.75,81.76,81.66,81.74,14856.0,78.4162,78.4258,78.3299,78.4066,14856.0
2016-12-29 15:30:00,81.73,81.76,81.66,81.69,46353.0,78.3971,78.4258,78.3299,78.3587,46353.0
2016-12-30 09:30:00,81.99,81.99,81.37,81.4,27868.0,78.6465,78.6465,78.0517,78.0805,27868.0
2016-12-30 10:00:00,81.34,81.38,81.07,81.13,11233.0,78.023,78.0613,77.764,77.8215,11233.0
2016-12-30 10:30:00,81.14,81.23,81.08,81.17,17460.0,77.8311,77.9174,77.7736,77.8599,17460.0
2016-12-30 11:00:00,81.16,81.42,81.15,81.34,22604.0,77.8503,78.0997,77.8407,78.023,22604.0
2016-12-30 11:30:00,81.37,81.42,81.3,81.38,9016.0,78.0517,78.0997,77.9846,78.0613,9016.0
2016-12-30 12:00:00,81.43,81.52,81.32,81.46,9607.0,78.1093,78.1956,78.0038,78.1381,9607.0
2016-12-30 12:30:00,81.48,81.5,81.24,81.27,8048.0,78.1573,78.1764,77.927,77.9558,8048.0
2016-12-30 13:00:00,81.3,81.37,81.27,81.34,10484.0,77.9846,78.0517,77.9558,78.023,10484.0
2016-12-30 13:30:00,81.34,81.35,81.16,81.2,12759.0,78.023,78.0326,77.8503,77.8887,12759.0
2016-12-30 14:00:00,81.19,81.28,81.11,81.12,14827.0,77.8791,77.9654,77.8023,77.8119,14827.0
2016-12-30 14:30:00,81.11,81.18,80.98,81.02,16992.0,77.8023,77.8695,77.6776,77.716,16992.0
2016-12-30 15:00:00,81.04,81.18,81.02,81.17,17597.0,77.7352,77.8695,77.716,77.8599,17597.0
2016-12-30 15:30:00,81.18,81.2,80.96,81.17,95162.0,77.8695,77.8887,77.6585,77.8599,95162.0
2017-01-03 09:30:00,81.59,81.94,81.44,81.56,28942.0,78.2628,78.5985,78.1189,78.234,28942.0
2017-01-03 10:00:00,81.56,82.08,81.55,81.93,30989.0,78.234,78.7328,78.2244,78.5889,30989.0
2017-01-03 10:30:00,81.91,81.91,81.48,81.5,21139.0,78.5697,78.5697,78.1573,78.1764,21139.0
2017-01-03 11:00:00,81.5,81.61,81.41,81.55,14385.0,78.1764,78.282,78.0901,78.2244,14385.0
2017-01-03 11:30:00,81.57,81.59,81.4,81.47,14761.0,78.2436,78.2628,78.0805,78.1477,14761.0
2017-01-03 12:00:00,81.48,81.48,81.35,81.38,13860.0,78.1573,78.1573,78.0326,78.0613,13860.0
2017-01-03 12:30:00,81.37,81.41,81.31,81.36,9344.0,78.0517,78.0901,77.9942,78.0421,9344.0
2017-01-03 13:00:00,81.36,81.57,81.29,81.49,20023.0,78.0421,78.2436,77.975,78.1668,20023.0
2017-01-03 13:30:00,81.48,81.53,81.3,81.33,23746.0,78.1573,78.2052,77.9846,78.0134,23746.0
2017-01-03 14:00:00,81.31,81.44,81.31,81.35,19385.0,77.9942,78.1189,77.9942,78.0326,19385.0
2017-01-03 14:30:00,81.34,81.35,81.17,81.17,35746.0,78.023,78.0326,77.8599,77.8599,35746.0
2017-01-03 15:00:00,81.17,81.28,81.07,81.1,29873.0,77.8599,77.9654,77.764,77.7927,29873.0
2017-01-03 15:30:00,81.11,81.33,81.05,81.31,59832.0,77.8023,78.0134,77.7448,77.9942,59832.0
2017-01-04 09:30:00,81.28,81.89,81.28,81.41,27643.0,77.9654,78.5505,77.9654,78.0901,27643.0
2017-01-04 10:00:00,81.46,81.53,81.23,81.24,12842.0,78.1381,78.2052,77.9174,77.927,12842.0
2017-01-04 10:30:00,81.25,81.63,81.25,81.59,18820.0,77.9366,78.3011,77.9366,78.2628,18820.0
2017-01-04 11:00:00,81.59,81.67,81.31,81.53,59788.0,78.2628,78.3395,77.9942,78.2052,59788.0
2017-01-04 11:30:00,81.53,81.61,81.37,81.46,49132.0,78.2052,78.282,78.0517,78.1381,49132.0
2017-01-04 12:00:00,81.49,81.73,81.47,81.73,60192.0,78.1668,78.3971,78.1477,78.3971,60192.0
2017-01-04 12:30:00,81.72,81.73,81.64,81.65,9476.0,78.3875,78.3971,78.3107,78.3203,9476.0
2017-01-04 13:00:00,81.66,81.68,81.57,81.57,9657.0,78.3299,78.3491,78.2436,78.2436,9657.0
2017-01-04 13:30:00,81.57,81.71,81.57,81.69,17768.0,78.2436,78.3779,78.2436,78.3587,17768.0
2017-01-04 14:00:00,81.7,81.87,81.67,81.79,15384.0,78.3683,78.5313,78.3395,78.4546,15384.0
2017-01-04 14:30:00,81.8,81.84,81.75,81.82,22815.0,78.4642,78.5026,78.4162,78.4834,22815.0
2017-01-04 15:00:00,81.83,81.88,81.79,81.83,22446.0,78.493,78.5409,78.4546,78.493,22446.0
2017-01-04 15:30:00,81.82,82.01,81.79,81.97,106537.0,78.4834,78.6656,78.4546,78.6273,106537.0
2017-01-05 09:30:00,81.69,82.23,81.69,82.01,19201.0,78.3587,78.8767,78.3587,78.6656,19201.0
2017-01-05 10:00:00,82.04,82.1,81.94,82.01,26729.0,78.6944,78.752,78.5985,78.6656,26729.0
2017-01-05 10:30:00,82.03,82.07,81.96,82.04,14590.0,78.6848,78.7232,78.6177,78.6944,14590.0
2017-01-05 11:00:00,82.02,82.04,81.78,81.81,26354.0,78.6752,78.6944,78.445,78.4738,26354.0
2017-01-05 11:30:00,81.81,81.83,81.6,81.6,25962.0,78.4738,78.493,78.2724,78.2724,25962.0
2017-01-05 12:00:00,81.56,81.68,81.51,81.67,19976.0,78.234,78.3491,78.186,78.3395,19976.0
2017-01-05 12:30:00,81.67,81.69,81.56,81.61,16453.0,78.3395,78.3587,78.234,78.282,16453.0
2017-01-05 13:00:00,81.59,81.68,81.54,81.61,13146.0,78.2628,78.3491,78.2148,78.282,13146.0
2017-01-05 13:30:00,81.62,81.66,81.6,81.66,5889.0,78.2915,78.3299,78.2724,78.3299,5889.0
2017-01-05 14:00:00,81.65,81.7,81.61,81.65,21272.0,78.3203,78.3683,78.282,78.3203,21272.0
2017-01-05 14:30:00,81.64,81.65,81.55,81.63,20152.0,78.3107,78.3203,78.2244,78.3011,20152.0
2017-01-05 15:00:00,81.61,81.68,81.61,81.68,12884.0,78.282,78.3491,78.282,78.3491,12884.0
2017-01-05 15:30:00,81.68,81.72,81.57,81.67,40933.0,78.3491,78.3875,78.2436,78.3395,40933.0
2017-01-06 09:30:00,81.52,81.76,81.43,81.76,23502.0,78.1956,78.4258,78.1093,78.4258,23502.0
2017-01-06 10:00:00,81.76,81.95,81.72,81.91,22548.0,78.4258,78.6081,78.3875,78.5697,22548.0
2017-01-06 10:30:00,81.94,82.13,81.83,82.08,25500.0,78.5985,78.7807,78.493,78.7328,25500.0
2017-01-06 11:00:00,82.06,82.12,82.01,82.07,12307.0,78.7136,78.7712,78.6656,78.7232,12307.0
2017-01-06 11:30:00,82.05,82.15,82.03,82.09,8748.0,78.704,78.7999,78.6848,78.7424,8748.0
2017-01-06 12:00:00,82.08,82.12,81.99,82.07,9216.0,78.7328,78.7712,78.6465,78.7232,9216.0
2017-01-06 12:30:00,82.1,82.34,82.1,82.3,14981.0,78.752,78.9822,78.752,78.9438,14981.0
2017-01-06 13:00:00,82.3,82.31,82.06,82.06,15831.0,78.9438,78.9534,78.7136,78.7136,15831.0
2017-01-06 13:30:00,82.08,82.2,82.0,82.14,35720.0,78.7328,78.8479,78.656,78.7903,35720.0
2017-01-06 14:00:00,82.15,82.32,82.15,82.22,15330.0,78.7999,78.963,78.7999,78.8671,15330.0
2017-01-06 14:30:00,82.22,82.28,82.17,82.2,22760.0,78.8671,78.9246,78.8191,78.8479,22760.0
2017-01-06 15:00:00,82.21,82.27,82.18,82.27,20540.0,78.8575,78.915,78.8287,78.915,20540.0
2017-01-06 15:30:00,82.27,82.4,82.23,82.38,99875.0,78.915,79.0397,78.8767,79.0205,99875.0
2017-01-09 09:30:00,82.03,82.25,81.92,81.92,22091.0,78.6848,78.8959,78.5793,78.5793,22091.0
2017-01-09 10:00:00,81.92,82.07,81.75,82.01,12410.0,78.5793,78.7232,78.4162,78.6656,12410.0
2017-01-09 10:30:00,82.0,82.11,81.86,82.11,9515.0,78.656,78.7616,78.5218,78.7616,9515.0
2017-01-09 11:00:00,82.07,82.09,81.99,82.06,8652.0,78.7232,78.7424,78.6465,78.7136,8652.0
2017-01-09 11:30:00,82.02,82.05,81.86,81.89,17332.0,78.6752,78.704,78.5218,78.5505,17332.0
2017-01-09 12:00:00,81.89,81.93,81.81,81.85,10273.0,78.5505,78.5889,78.4738,78.5122,10273.0
2017-01-09 12:30:00,81.84,81.86,81.73,81.77,13040.0,78.5026,78.5218,78.3971,78.4354,13040.0
2017-01-09 13:00:00,81.77,81.77,81.63,81.64,25905.0,78.4354,78.4354,78.3011,78.3107,25905.0
2017-01-09 13:30:00,81.63,81.72,81.57,81.66,10859.0,78.3011,78.3875,78.2436,78.3299,10859.0
2017-01-09 14:00:00,81.67,81.73,81.63,81.68,6133.0,78.3395,78.3971,78.3011,78.3491,6133.0
2017-01-09 14:30:00,81.68,81.69,81.55,81.68,13666.0,78.3491,78.3587,78.2244,78.3491,13666.0
2017-01-09 15:00:00,81.67,81.9,81.63,81.9,24718.0,78.3395,78.5601,78.3011,78.5601,24718.0
2017-01-09 15:30:00,81.9,81.94,81.72,81.74,85419.0,78.5601,78.5985,78.3875,78.4066,85419.0
2017-01-10 09:30:00,81.72,81.75,81.42,81.66,26207.0,78.3875,78.4162,78.0997,78.3299,26207.0
2017-01-10 10:00:00,81.66,81.78,81.62,81.64,7735.0,78.3299,78.445,78.2915,78.3107,7735.0
2017-01-10 10:30:00,81.7,81.95,81.63,81.85,50679.0,78.3683,78.6081,78.3011,78.5122,50679.0
2017-01-10 11:00:00,81.86,82.07,81.82,81.98,22373.0,78.5218,78.7232,78.4834,78.6369,22373.0
2017-01-10 11:30:00,81.94,82.17,81.94,82.1,29324.0,78.5985,78.8191,78.5985,78.752,29324.0
2017-01-10 12:00:00,82.1,82.18,82.0,82.18,20206.0,78.752,78.8287,78.656,78.8287,20206.0
2017-01-10 12:30:00,82.18,82.2,82.11,82.2,12241.0,78.8287,78.8479,78.7616,78.8479,12241.0
2017-01-10 13:00:00,82.22,82.28,82.2,82.21,20102.0,78.8671,78.9246,78.8479,78.8575,20102.0
2017-01-10 13:30:00,82.21,82.29,82.17,82.19,20826.0,78.8575,78.9342,78.8191,78.8383,20826.0
2017-01-10 14:00:00,82.18,82.25,82.12,82.25,27948.0,78.8287,78.8959,78.7712,78.8959,27948.0
2017-01-10 14:30:00,82.22,82.3,82.14,82.15,35341.0,78.8671,78.9438,78.7903,78.7999,35341.0
2017-01-10 15:00:00,82.16,82.25,82.16,82.22,23415.0,78.8095,78.8959,78.8095,78.8671,23415.0
2017-01-10 15:30:00,82.23,82.33,82.19,82.26,109672.0,78.8767,78.9726,78.8383,78.9054,109672.0
2017-01-11 09:30:00,82.06,82.39,81.89,82.39,21779.0,78.7136,79.0301,78.5505,79.0301,21779.0
2017-01-11 10:00:00,82.39,82.42,82.25,82.33,29541.0,79.0301,79.0589,78.8959,78.9726,29541.0
2017-01-11 10:30:00,82.28,82.38,82.22,82.37,17450.0,78.9246,79.0205,78.8671,79.011,17450.0
2017-01-11 11:00:00,82.35,82.48,82.19,82.19,16091.0,78.9918,79.1165,78.8383,78.8383,16091.0
2017-01-11 11:30:00,82.16,82.19,81.89,82.19,14576.0,78.8095,78.8383,78.5505,78.8383,14576.0
2017-01-11 12:00:00,82.21,82.32,82.19,82.32,29744.0,78.8575,78.963,78.8383,78.963,29744.0
2017-01-11 12:30:00,82.36,82.38,82.19,82.35,10725.0,79.0014,79.0205,78.8383,78.9918,10725.0
2017-01-11 13:00:00,82.35,82.38,82.1,82.1,20348.0,78.9918,79.0205,78.752,78.752,20348.0
2017-01-11 13:30:00,82.09,82.44,82.09,82.44,12302.0,78.7424,79.0781,78.7424,79.0781,12302.0
2017-01-11 14:00:00,82.39,82.58,82.39,82.58,11841.0,79.0301,79.2124,79.0301,79.2124,11841.0
2017-01-11 14:30:00,82.58,82.65,82.57,82.62,10873.0,79.2124,79.2795,79.2028,79.2508,10873.0
2017-01-11 15:00:00,82.6,82.74,82.6,82.7,34232.0,79.2316,79.3659,79.2316,79.3275,34232.0
2017-01-11 15:30:00,82.71,82.75,82.59,82.75,75108.0,79.3371,79.3755,79.222,79.3755,75108.0
2017-01-12 09:30:00,82.76,82.76,82.02,82.09,28241.0,79.3851,79.3851,78.6752,78.7424,28241.0
2017-01-12 10:00:00,82.1,82.1,81.87,81.92,17118.0,78.752,78.752,78.5313,78.5793,17118.0
2017-01-12 10:30:00,81.88,81.94,81.77,81.85,24845.0,78.5409,78.5985,78.4354,78.5122,24845.0
2017-01-12 11:00:00,81.85,81.86,81.7,81.81,20458.0,78.5122,78.5218,78.3683,78.4738,20458.0
2017-01-12 11:30:00,81.82,81.82,81.63,81.68,18383.0,78.4834,78.4834,78.3011,78.3491,18383.0
2017-01-12 12:00:00,81.71,82.02,81.68,81.94,42085.0,78.3779,78.6752,78.3491,78.5985,42085.0
2017-01-12 12:30:00,81.93,82.06,81.85,81.85,20183.0,78.5889,78.7136,78.5122,78.5122,20183.0
2017-01-12 13:00:00,81.85,82.0,81.85,81.93,34762.0,78.5122,78.656,78.5122,78.5889,34762.0
2017-01-12 13:30:00,81.93,82.02,81.91,81.96,23901.0,78.5889,78.6752,78.5697,78.6177,23901.0
2017-01-12 14:00:00,81.98,82.11,81.97,82.09,24188.0,78.6369,78.7616,78.6273,78.7424,24188.0
2017-01-12 14:30:00,82.07,82.23,82.02,82.11,26123.0,78.7232,78.8767,78.6752,78.7616,26123.0
2017-01-12 15:00:00,82.11,82.2,82.08,82.13,41213.0,78.7616,78.8479,78.7328,78.7807,41213.0
2017-01-12 15:30:00,82.13,82.41,82.13,82.31,75012.0,78.7807,79.0493,78.7807,78.9534,75012.0
2017-01-13 09:30:00,82.45,82.67,82.28,82.43,22595.0,79.0877,79.2987,78.9246,79.0685,22595.0
2017-01-13 10:00:00,82.43,82.53,82.35,82.45,10779.0,79.0685,79.1644,78.9918,79.0877,10779.0
2017-01-13 10:30:00,82.4,82.55,82.38,82.5,14837.0,79.0397,79.1836,79.0205,79.1357,14837.0
2017-01-13 11:00:00,82.51,82.58,82.42,82.58,12361.0,79.1452,79.2124,79.0589,79.2124,12361.0
2017-01-13 11:30:00,82.56,82.57,82.48,82.57,5564.0,79.1932,79.2028,79.1165,79.2028,5564.0
2017-01-13 12:00:00,82.56,82.67,82.55,82.62,16154.0,79.1932,79.2987,79.1836,79.2508,16154.0
2017-01-13 12:30:00,82.61,82.66,82.59,82.65,4591.0,79.2412,79.2891,79.222,79.2795,4591.0
2017-01-13 13:00:00,82.67,82.68,82.57,82.68,7333.0,79.2987,79.3083,79.2028,79.3083,7333.0
2017-01-13 13:30:00,82.67,82.67,82.51,82.55,11601.0,79.2987,79.2987,79.1452,79.1836,11601.0
2017-01-13 14:00:00,82.52,82.64,82.5,82.6,15972.0,79.1548,79.2699,79.1357,79.2316,15972.0
2017-01-13 14:30:00,82.57,82.61,82.55,82.58,10813.0,79.2028,79.2412,79.1836,79.2124,10813.0
2017-01-13 15:00:00,82.57,82.61,82.54,82.55,9546.0,79.2028,79.2412,79.174,79.1836,9546.0
2017-01-13 15:30:00,82.53,82.71,82.52,82.63,42123.0,79.1644,79.3371,79.1548,79.2604,42123.0
2017-01-17 09:30:00,82.45,82.45,81.97,82.02,35884.0,79.0877,79.0877,78.6273,78.6752,35884.0
2017-01-17 10:00:00,82.01,82.11,81.91,81.99,41607.0,78.6656,78.7616,78.5697,78.6465,41607.0
2017-01-17 10:30:00,81.99,82.07,81.9,81.98,36032.0,78.6465,78.7232,78.5601,78.6369,36032.0
2017-01-17 11:00:00,81.98,81.98,81.8,81.86,21821.0,78.6369,78.6369,78.4642,78.5218,21821.0
2017-01-17 11:30:00,81.86,81.89,81.73,81.88,7812.0,78.5218,78.5505,78.3971,78.5409,7812.0
2017-01-17 12:00:00,81.87,81.93,81.7,81.72,21276.0,78.5313,78.5889,78.3683,78.3875,21276.0
2017-01-17 12:30:00,81.73,81.87,81.68,81.8,11187.0,78.3971,78.5313,78.3491,78.4642,11187.0
2017-01-17 13:00:00,81.79,81.85,81.74,81.79,7502.0,78.4546,78.5122,78.4066,78.4546,7502.0
2017-01-17 13:30:00,81.81,81.85,81.73,81.73,14383.0,78.4738,78.5122,78.3971,78.3971,14383.0
2017-01-17 14:00:00,81.73,81.75,81.55,81.55,20818.0,78.3971,78.4162,78.2244,78.2244,20818.0
2017-01-17 14:30:00,81.54,81.63,81.41,81.52,28006.0,78.2148,78.3011,78.0901,78.1956,28006.0
2017-01-17 15:00:00,81.54,81.6,81.48,81.52,22334.0,78.2148,78.2724,78.1573,78.1956,22334.0
2017-01-17 15:30:00,81.53,81.61,81.49,81.55,84000.0,78.2052,78.282,78.1668,78.2244,84000.0
2017-01-18 09:30:00,81.0,81.0,80.21,80.84,60258.0,77.6968,77.6968,76.939,77.5434,60258.0
2017-01-18 10:00:00,80.88,81.03,80.84,80.88,59311.0,77.5817,77.7256,77.5434,77.5817,59311.0
2017-01-18 10:30:00,80.85,80.9,80.66,80.87,26642.0,77.5529,77.6009,77.3707,77.5721,26642.0
2017-01-18 11:00:00,80.89,80.99,80.8,80.84,23592.0,77.5913,77.6872,77.505,77.5434,23592.0
2017-01-18 11:30:00,80.82,80.87,80.78,80.83,23066.0,77.5242,77.5721,77.4858,77.5338,23066.0
2017-01-18 12:00:00,80.82,81.0,80.82,80.97,19649.0,77.5242,77.6968,77.5242,77.668,19649.0
2017-01-18 12:30:00,80.96,81.0,80.86,80.86,9716.0,77.6585,77.6968,77.5625,77.5625,9716.0
2017-01-18 13:00:00,80.88,80.97,80.82,80.87,23131.0,77.5817,77.668,77.5242,77.5721,23131.0
2017-01-18 13:30:00,80.89,81.05,80.89,81.04,34461.0,77.5913,77.7448,77.5913,77.7352,34461.0
2017-01-18 14:00:00,81.05,81.06,80.99,81.04,27154.0,77.7448,77.7544,77.6872,77.7352,27154.0
2017-01-18 14:30:00,81.05,81.07,81.0,81.02,16647.0,77.7448,77.764,77.6968,77.716,16647.0
2017-01-18 15:00:00,81.02,81.09,80.99,81.09,41154.0,77.716,77.7832,77.6872,77.7832,41154.0
2017-01-18 15:30:00,81.09,81.16,81.05,81.07,135150.0,77.7832,77.8503,77.7448,77.764,135150.0
2017-01-19 09:30:00,80.95,81.48,80.19,81.38,23369.0,77.6489,78.1573,76.9199,78.0613,23369.0
2017-01-19 10:00:00,81.38,81.38,80.93,81.0,20809.0,78.0613,78.0613,77.6297,77.6968,20809.0
2017-01-19 10:30:00,81.03,81.04,80.68,80.7,30946.0,77.7256,77.7352,77.3899,77.4091,30946.0
2017-01-19 11:00:00,80.68,81.03,80.67,81.03,63742.0,77.3899,77.7256,77.3803,77.7256,63742.0
2017-01-19 11:30:00,81.03,81.19,81.03,81.11,29802.0,77.7256,77.8791,77.7256,77.8023,29802.0
2017-01-19 12:00:00,81.11,81.13,81.01,81.12,19135.0,77.8023,77.8215,77.7064,77.8119,19135.0
2017-01-19 12:30:00,81.11,81.12,81.02,81.09,18259.0,77.8023,77.8119,77.716,77.7832,18259.0
2017-01-19 13:00:00,81.08,81.12,81.02,81.06,13677.0,77.7736,77.8119,77.716,77.7544,13677.0
2017-01-19 13:30:00,81.05,81.07,81.0,81.04,24074.0,77.7448,77.764,77.6968,77.7352,24074.0
2017-01-19 14:00:00,81.04,81.1,80.8,80.92,18752.0,77.7352,77.7927,77.505,77.6201,18752.0
2017-01-19 14:30:00,80.91,80.97,80.84,80.92,21006.0,77.6105,77.668,77.5434,77.6201,21006.0
2017-01-19 15:00:00,80.92,81.0,80.88,80.9,58198.0,77.6201,77.6968,77.5817,77.6009,58198.0
2017-01-19 15:30:00,80.91,80.99,80.84,80.91,68515.0,77.6105,77.6872,77.5434,77.6105,68515.0
2017-01-20 09:30:00,81.27,81.52,80.93,81.45,72801.0,77.9558,78.1956,77.6297,78.1285,72801.0
2017-01-20 10:00:00,81.44,81.44,81.03,81.04,4711.0,78.1189,78.1189,77.7256,77.7352,4711.0
2017-01-20 10:30:00,81.05,81.09,80.9,80.96,9191.0,77.7448,77.7832,77.6009,77.6585,9191.0
2017-01-20 11:00:00,80.97,80.99,80.83,80.84,14472.0,77.668,77.6872,77.5338,77.5434,14472.0
2017-01-20 11:30:00,80.82,81.03,80.82,80.98,11992.0,77.5242,77.7256,77.5242,77.6776,11992.0
2017-01-20 12:00:00,80.98,81.0,80.76,80.87,15800.0,77.6776,77.6968,77.4666,77.5721,15800.0
2017-01-20 12:30:00,80.88,80.91,80.79,80.87,6861.0,77.5817,77.6105,77.4954,77.5721,6861.0
2017-01-20 13:00:00,80.9,80.94,80.85,80.9,10149.0,77.6009,77.6393,77.5529,77.6009,10149.0
2017-01-20 13:30:00,80.88,80.92,80.82,80.88,13261.0,77.5817,77.6201,77.5242,77.5817,13261.0
2017-01-20 14:00:00,80.88,80.93,80.86,80.92,17835.0,77.5817,77.6297,77.5625,77.6201,17835.0
2017-01-20 14:30:00,80.94,81.04,80.93,81.04,10622.0,77.6393,77.7352,77.6297,77.7352,10622.0
2017-01-20 15:00:00,81.04,81.22,81.04,81.1,24503.0,77.7352,77.9079,77.7352,77.7927,24503.0
2017-01-20 15:30:00,81.09,81.38,81.07,81.36,66842.0,77.7832,78.0613,77.764,78.0421,66842.0
2017-01-23 09:30:00,81.23,81.48,81.22,81.26,20427.0,77.9174,78.1573,77.9079,77.9462,20427.0
2017-01-23 10:00:00,81.26,81.31,81.0,81.05,11608.0,77.9462,77.9942,77.6968,77.7448,11608.0
2017-01-23 10:30:00,81.05,81.06,80.92,80.98,10963.0,77.7448,77.7544,77.6201,77.6776,10963.0
2017-01-23 11:00:00,80.98,81.05,80.96,80.99,20281.0,77.6776,77.7448,77.6585,77.6872,20281.0
2017-01-23 11:30:00,81.01,81.13,80.85,80.89,14123.0,77.7064,77.8215,77.5529,77.5913,14123.0
2017-01-23 12:00:00,80.89,81.08,80.87,81.08,12933.0,77.5913,77.7736,77.5721,77.7736,12933.0
2017-01-23 12:30:00,81.06,81.15,81.05,81.12,11982.0,77.7544,77.8407,77.7448,77.8119,11982.0
2017-01-23 13:00:00,81.12,81.18,80.99,81.01,21415.0,77.8119,77.8695,77.6872,77.7064,21415.0
2017-01-23 13:30:00,80.98,81.2,80.96,81.07,25275.0,77.6776,77.8887,77.6585,77.764,25275.0
2017-01-23 14:00:00,81.04,81.05,80.93,80.94,10698.0,77.7352,77.7448,77.6297,77.6393,10698.0
2017-01-23 14:30:00,80.95,81.07,80.95,81.07,16430.0,77.6489,77.764,77.6489,77.764,16430.0
2017-01-23 15:00:00,81.07,81.16,81.02,81.05,17701.0,77.764,77.8503,77.716,77.7448,17701.0
2017-01-23 15:30:00,81.07,81.2,81.07,81.18,36480.0,77.764,77.8887,77.764,77.8695,36480.0
2017-01-24 09:30:00,81.38,81.52,81.25,81.45,16141.0,78.0613,78.1956,77.9366,78.1285,16141.0
2017-01-24 10:00:00,81.45,81.58,81.43,81.48,8911.0,78.1285,78.2532,78.1093,78.1573,8911.0
2017-01-24 10:30:00,81.45,81.52,81.4,81.44,8054.0,78.1285,78.1956,78.0805,78.1189,8054.0
2017-01-24 11:00:00,81.44,81.58,81.44,81.51,8029.0,78.1189,78.2532,78.1189,78.186,8029.0
2017-01-24 11:30:00,81.48,81.55,81.48,81.54,7207.0,78.1573,78.2244,78.1573,78.2148,7207.0
2017-01-24 12:00:00,81.54,81.54,81.44,81.47,21448.0,78.2148,78.2148,78.1189,78.1477,21448.0
2017-01-24 12:30:00,81.47,81.48,81.37,81.41,13392.0,78.1477,78.1573,78.0517,78.0901,13392.0
2017-01-24 13:00:00,81.4,81.66,81.38,81.6,24090.0,78.0805,78.3299,78.0613,78.2724,24090.0
2017-01-24 13:30:00,81.61,81.75,81.61,81.73,15774.0,78.282,78.4162,78.282,78.3971,15774.0
2017-01-24 14:00:00,81.72,81.88,81.71,81.84,17811.0,78.3875,78.5409,78.3779,78.5026,17811.0
2017-01-24 14:30:00,81.86,81.99,81.85,81.95,13579.0,78.5218,78.6465,78.5122,78.6081,13579.0
2017-01-24 15:00:00,81.95,82.06,81.94,82.06,25243.0,78.6081,78.7136,78.5985,78.7136,25243.0
2017-01-24 15:30:00,82.08,82.21,82.05,82.15,109206.0,78.7328,78.8575,78.704,78.7999,109206.0
2017-01-25 09:30:00,82.5,82.99,82.5,82.92,22145.0,79.1357,79.6057,79.1357,79.5385,22145.0
2017-01-25 10:00:00,82.93,83.02,82.89,82.95,28392.0,79.5481,79.6345,79.5098,79.5673,28392.0
2017-01-25 10:30:00,82.96,82.98,82.69,82.75,16974.0,79.5769,79.5961,79.3179,79.3755,16974.0
2017-01-25 11:00:00,82.76,82.79,82.71,82.71,16469.0,79.3851,79.4138,79.3371,79.3371,16469.0
2017-01-25 11:30:00,82.72,82.72,82.58,82.64,11086.0,79.3467,79.3467,79.2124,79.2699,11086.0
2017-01-25 12:00:00,82.65,82.66,82.42,82.49,15115.0,79.2795,79.2891,79.0589,79.1261,15115.0
2017-01-25 12:30:00,82.55,82.75,82.55,82.72,17864.0,79.1836,79.3755,79.1836,79.3467,17864.0
2017-01-25 13:00:00,82.74,82.8,82.64,82.68,18647.0,79.3659,79.4234,79.2699,79.3083,18647.0
2017-01-25 13:30:00,82.69,82.79,82.54,82.71,22840.0,79.3179,79.4138,79.174,79.3371,22840.0
2017-01-25 14:00:00,82.73,82.74,82.62,82.62,9784.0,79.3563,79.3659,79.2508,79.2508,9784.0
2017-01-25 14:30:00,82.62,82.65,82.52,82.6,9290.0,79.2508,79.2795,79.1548,79.2316,9290.0
2017-01-25 15:00:00,82.6,82.63,82.56,82.62,16180.0,79.2316,79.2604,79.1932,79.2508,16180.0
2017-01-25 15:30:00,82.62,82.82,82.6,82.69,67100.0,79.2508,79.4426,79.2316,79.3179,67100.0
2017-01-26 09:30:00,82.63,82.72,82.48,82.48,11271.0,79.2604,79.3467,79.1165,79.1165,11271.0
2017-01-26 10:00:00,82.48,82.67,82.42,82.48,11144.0,79.1165,79.2987,79.0589,79.1165,11144.0
2017-01-26 10:30:00,82.49,82.5,82.33,82.36,14697.0,79.1261,79.1357,78.9726,79.0014,14697.0
2017-01-26 11:00:00,82.32,82.45,82.32,82.35,11737.0,78.963,79.0877,78.963,78.9918,11737.0
2017-01-26 11:30:00,82.39,82.5,82.3,82.33,6700.0,79.0301,79.1357,78.9438,78.9726,6700.0
2017-01-26 12:00:00,82.33,82.36,82.25,82.28,13765.0,78.9726,79.0014,78.8959,78.9246,13765.0
2017-01-26 12:30:00,82.29,82.5,82.28,82.47,8488.0,78.9342,79.1357,78.9246,79.1069,8488.0
2017-01-26 13:00:00,82.46,82.46,82.25,82.27,7302.0,79.0973,79.0973,78.8959,78.915,7302.0
2017-01-26 13:30:00,82.3,82.44,82.3,82.4,8318.0,78.9438,79.0781,78.9438,79.0397,8318.0
2017-01-26 14:00:00,82.43,82.61,82.41,82.61,17046.0,79.0685,79.2412,79.0493,79.2412,17046.0
2017-01-26 14:30:00,82.62,82.63,82.48,82.54,16872.0,79.2508,79.2604,79.1165,79.174,16872.0
2017-01-26 15:00:00,82.55,82.56,82.43,82.49,16411.0,79.1836,79.1932,79.0685,79.1261,16411.0
2017-01-26 15:30:00,82.51,82.59,82.47,82.55,50377.0,79.1452,79.222,79.1069,79.1836,50377.0
2017-01-27 09:30:00,82.21,82.72,82.13,82.65,29002.0,78.8575,79.3467,78.7807,79.2795,29002.0
2017-01-27 10:00:00,82.62,82.79,82.57,82.59,17112.0,79.2508,79.4138,79.2028,79.222,17112.0
2017-01-27 10:30:00,82.57,82.67,82.47,82.47,14426.0,79.2028,79.2987,79.1069,79.1069,14426.0
2017-01-27 11:00:00,82.5,82.63,82.47,82.49,9339.0,79.1357,79.2604,79.1069,79.1261,9339.0
2017-01-27 11:30:00,82.5,82.5,82.41,82.48,6725.0,79.1357,79.1357,79.0493,79.1165,6725.0
2017-01-27 12:00:00,82.47,82.61,82.47,82.59,19602.0,79.1069,79.2412,79.1069,79.222,19602.0
2017-01-27 12:30:00,82.59,82.59,82.47,82.48,6957.0,79.222,79.222,79.1069,79.1165,6957.0
2017-01-27 13:00:00,82.49,82.54,82.44,82.5,15707.0,79.1261,79.174,79.0781,79.1357,15707.0
2017-01-27 13:30:00,82.51,82.64,82.48,82.6,22254.0,79.1452,79.2699,79.1165,79.2316,22254.0
2017-01-27 14:00:00,82.56,82.64,82.54,82.6,14026.0,79.1932,79.2699,79.174,79.2316,14026.0
2017-01-27 14:30:00,82.6,82.63,82.55,82.57,20298.0,79.2316,79.2604,79.1836,79.2028,20298.0
2017-01-27 15:00:00,82.58,82.59,82.53,82.58,10398.0,79.2124,79.222,79.1644,79.2124,10398.0
2017-01-27 15:30:00,82.57,82.72,82.57,82.68,67419.0,79.2028,79.3467,79.2028,79.3083,67419.0
2017-01-30 09:30:00,82.63,82.76,82.34,82.52,26672.0,79.2604,79.3851,78.9822,79.1548,26672.0
2017-01-30 10:00:00,82.48,82.51,82.23,82.32,14881.0,79.1165,79.1452,78.8767,78.963,14881.0
2017-01-30 10:30:00,82.28,82.38,82.27,82.32,19400.0,78.9246,79.0205,78.915,78.963,19400.0
2017-01-30 11:00:00,82.31,82.46,82.28,82.3,10157.0,78.9534,79.0973,78.9246,78.9438,10157.0
2017-01-30 11:30:00,82.31,82.4,82.27,82.29,9645.0,78.9534,79.0397,78.915,78.9342,9645.0
2017-01-30 12:00:00,82.31,82.42,82.29,82.42,8737.0,78.9534,79.0589,78.9342,79.0589,8737.0
2017-01-30 12:30:00,82.42,82.42,82.33,82.35,4900.0,79.0589,79.0589,78.9726,78.9918,4900.0
2017-01-30 13:00:00,82.35,82.4,82.3,82.4,3833.0,78.9918,79.0397,78.9438,79.0397,3833.0
2017-01-30 13:30:00,82.4,82.51,82.38,82.47,16242.0,79.0397,79.1452,79.0205,79.1069,16242.0
2017-01-30 14:00:00,82.48,82.74,82.46,82.74,8579.0,79.1165,79.3659,79.0973,79.3659,8579.0
2017-01-30 14:30:00,82.74,82.75,82.69,82.72,11417.0,79.3659,79.3755,79.3179,79.3467,11417.0
2017-01-30 15:00:00,82.73,82.73,82.59,82.59,9827.0,79.3563,79.3563,79.222,79.222,9827.0
2017-01-30 15:30:00,82.61,82.76,82.55,82.74,45419.0,79.2412,79.3851,79.1836,79.3659,45419.0
2017-01-31 09:30:00,83.0,83.0,82.54,82.55,34237.0,79.6153,79.6153,79.174,79.1836,34237.0
2017-01-31 10:00:00,82.52,82.53,82.25,82.43,18207.0,79.1548,79.1644,78.8959,79.0685,18207.0
2017-01-31 10:30:00,82.39,82.44,82.13,82.28,21947.0,79.0301,79.0781,78.7807,78.9246,21947.0
2017-01-31 11:00:00,82.28,82.48,82.28,82.33,17898.0,78.9246,79.1165,78.9246,78.9726,17898.0
2017-01-31 11:30:00,82.34,82.38,82.29,82.31,10718.0,78.9822,79.0205,78.9342,78.9534,10718.0
2017-01-31 12:00:00,82.31,82.39,82.24,82.34,11418.0,78.9534,79.0301,78.8863,78.9822,11418.0
2017-01-31 12:30:00,82.32,82.33,82.14,82.15,48307.0,78.963,78.9726,78.7903,78.7999,48307.0
2017-01-31 13:00:00,82.15,82.16,81.95,82.09,17633.0,78.7999,78.8095,78.6081,78.7424,17633.0
2017-01-31 13:30:00,82.09,82.2,81.95,82.11,39500.0,78.7424,78.8479,78.6081,78.7616,39500.0
2017-01-31 14:00:00,82.13,82.2,82.09,82.2,17595.0,78.7807,78.8479,78.7424,78.8479,17595.0
2017-01-31 14:30:00,82.19,82.37,82.15,82.37,17800.0,78.8383,79.011,78.7999,79.011,17800.0
2017-01-31 15:00:00,82.37,82.44,82.34,82.34,30384.0,79.011,79.0781,78.9822,78.9822,30384.0
2017-01-31 15:30:00,82.34,82.65,82.34,82.65,174369.0,78.9822,79.2795,78.9822,79.2795,174369.0
2017-02-01 09:30:00,82.63,82.92,82.31,82.31,50960.0,79.2604,79.5385,78.9534,78.9534,50960.0
2017-02-01 10:00:00,82.3,82.3,82.01,82.05,21703.0,78.9438,78.9438,78.6656,78.704,21703.0
2017-02-01 10:30:00,82.05,82.06,81.68,81.68,37391.0,78.704,78.7136,78.3491,78.3491,37391.0
2017-02-01 11:00:00,81.65,81.77,81.46,81.57,19579.0,78.3203,78.4354,78.1381,78.2436,19579.0
2017-02-01 11:30:00,81.53,81.61,81.43,81.51,13373.0,78.2052,78.282,78.1093,78.186,13373.0
2017-02-01 12:00:00,81.54,81.71,81.54,81.64,10887.0,78.2148,78.3779,78.2148,78.3107,10887.0
2017-02-01 12:30:00,81.69,81.84,81.69,81.8,15190.0,78.3587,78.5026,78.3587,78.4642,15190.0
2017-02-01 13:00:00,81.76,81.8,81.53,81.56,21777.0,78.4258,78.4642,78.2052,78.234,21777.0
2017-02-01 13:30:00,81.54,81.74,81.53,81.59,37366.0,78.2148,78.4066,78.2052,78.2628,37366.0
2017-02-01 14:00:00,81.56,81.76,81.52,81.67,28186.0,78.234,78.4258,78.1956,78.3395,28186.0
2017-02-01 14:30:00,81.67,81.68,81.46,81.5,33455.0,78.3395,78.3491,78.1381,78.1764,33455.0
2017-02-01 15:00:00,81.51,81.69,81.48,81.68,24607.0,78.186,78.3587,78.1573,78.3491,24607.0
2017-02-01 15:30:00,81.67,81.8,81.65,81.76,52755.0,78.3395,78.4642,78.3203,78.4258,52755.0
2017-02-02 09:30:00,81.53,81.75,81.31,81.7,33690.0,78.2052,78.4162,77.9942,78.3683,33690.0
2017-02-02 10:00:00,81.65,81.9,81.65,81.84,10811.0,78.3203,78.5601,78.3203,78.5026,10811.0
2017-02-02 10:30:00,81.85,82.01,81.8,82.01,11018.0,78.5122,78.6656,78.4642,78.6656,11018.0
2017-02-02 11:00:00,82.03,82.06,81.88,81.88,13994.0,78.6848,78.7136,78.5409,78.5409,13994.0
2017-02-02 11:30:00,81.88,81.89,81.67,81.7,14899.0,78.5409,78.5505,78.3395,78.3683,14899.0
2017-02-02 12:00:00,81.7,81.79,81.68,81.76,15511.0,78.3683,78.4546,78.3491,78.4258,15511.0
2017-02-02 12:30:00,81.76,81.97,81.76,81.96,14984.0,78.4258,78.6273,78.4258,78.6177,14984.0
2017-02-02 13:00:00,81.95,81.95,81.89,81.91,9344.0,78.6081,78.6081,78.5505,78.5697,9344.0
2017-02-02 13:30:00,81.89,82.09,81.87,82.05,20303.0,78.5505,78.7424,78.5313,78.704,20303.0
2017-02-02 14:00:00,82.06,82.07,81.92,81.97,17616.0,78.7136,78.7232,78.5793,78.6273,17616.0
2017-02-02 14:30:00,81.94,82.1,81.9,82.1,32637.0,78.5985,78.752,78.5601,78.752,32637.0
2017-02-02 15:00:00,82.08,82.18,82.0,82.17,58805.0,78.7328,78.8287,78.656,78.8191,58805.0
2017-02-02 15:30:00,82.19,82.21,82.13,82.16,76451.0,78.8383,78.8575,78.7807,78.8095,76451.0
2017-02-03 09:30:00,82.8,83.17,82.68,83.06,52737.0,79.4234,79.7783,79.3083,79.6728,52737.0
2017-02-03 10:00:00,82.99,83.12,82.8,83.09,21495.0,79.6057,79.7304,79.4234,79.7016,21495.0
2017-02-03 10:30:00,83.08,83.26,82.93,83.25,19375.0,79.692,79.8647,79.5481,79.8551,19375.0
2017-02-03 11:00:00,83.28,83.38,83.11,83.22,18872.0,79.8838,79.9798,79.7208,79.8263,18872.0
2017-02-03 11:30:00,83.22,83.31,83.14,83.28,14545.0,79.8263,79.9126,79.7496,79.8838,14545.0
2017-02-03 12:00:00,83.32,83.41,83.29,83.3,9994.0,79.9222,80.0085,79.8934,79.903,9994.0
2017-02-03 12:30:00,83.31,83.32,83.23,83.28,10480.0,79.9126,79.9222,79.8359,79.8838,10480.0
2017-02-03 13:00:00,83.29,83.32,83.19,83.29,37776.0,79.8934,79.9222,79.7975,79.8934,37776.0
2017-02-03 13:30:00,83.28,83.3,83.26,83.28,18941.0,79.8838,79.903,79.8647,79.8838,18941.0
2017-02-03 14:00:00,83.28,83.36,83.28,83.34,14760.0,79.8838,79.9606,79.8838,79.9414,14760.0
2017-02-03 14:30:00,83.35,83.36,83.3,83.35,20357.0,79.951,79.9606,79.903,79.951,20357.0
2017-02-03 15:00:00,83.35,83.48,83.35,83.36,24486.0,79.951,80.0757,79.951,79.9606,24486.0
2017-02-03 15:30:00,83.36,83.52,83.34,83.52,117704.0,79.9606,80.1141,79.9414,80.1141,117704.0
2017-02-06 09:30:00,83.18,83.27,82.95,83.13,23675.0,79.7879,79.8743,79.5673,79.74,23675.0
2017-02-06 10:00:00,83.15,83.32,83.15,83.22,10598.0,79.7591,79.9222,79.7591,79.8263,10598.0
2017-02-06 10:30:00,83.2,83.23,83.15,83.15,13513.0,79.8071,79.8359,79.7591,79.7591,13513.0
2017-02-06 11:00:00,83.16,83.24,83.15,83.23,16412.0,79.7687,79.8455,79.7591,79.8359,16412.0
2017-02-06 11:30:00,83.22,83.22,83.16,83.18,9473.0,79.8263,79.8263,79.7687,79.7879,9473.0
2017-02-06 12:00:00,83.15,83.22,83.15,83.22,10773.0,79.7591,79.8263,79.7591,79.8263,10773.0
2017-02-06 12:30:00,83.2,83.21,83.15,83.18,12911.0,79.8071,79.8167,79.7591,79.7879,12911.0
2017-02-06 13:00:00,83.15,83.17,83.04,83.1,5416.0,79.7591,79.7783,79.6536,79.7112,5416.0
2017-02-06 13:30:00,83.06,83.26,83.04,83.26,8256.0,79.6728,79.8647,79.6536,79.8647,8256.0
2017-02-06 14:00:00,83.25,83.26,83.16,83.22,22138.0,79.8551,79.8647,79.7687,79.8263,22138.0
2017-02-06 14:30:00,83.19,83.26,83.17,83.23,13306.0,79.7975,79.8647,79.7783,79.8359,13306.0
2017-02-06 15:00:00,83.22,83.31,83.18,83.26,18133.0,79.8263,79.9126,79.7879,79.8647,18133.0
2017-02-06 15:30:00,83.26,83.28,83.16,83.26,62505.0,79.8647,79.8838,79.7687,79.8647,62505.0
2017-02-07 09:30:00,83.27,83.28,83.02,83.08,20359.0,79.8743,79.8838,79.6345,79.692,20359.0
2017-02-07 10:00:00,83.08,83.24,83.08,83.12,16863.0,79.692,79.8455,79.692,79.7304,16863.0
2017-02-07 10:30:00,83.12,83.15,83.03,83.04,17552.0,79.7304,79.7591,79.644,79.6536,17552.0
2017-02-07 11:00:00,83.04,83.08,82.93,83.0,19735.0,79.6536,79.692,79.5481,79.6153,19735.0
2017-02-07 11:30:00,83.01,83.14,83.01,83.13,7978.0,79.6249,79.7496,79.6249,79.74,7978.0
2017-02-07 12:00:00,83.14,83.15,83.05,83.09,23620.0,79.7496,79.7591,79.6632,79.7016,23620.0
2017-02-07 12:30:00,83.08,83.26,83.08,83.18,25092.0,79.692,79.8647,79.692,79.7879,25092.0
2017-02-07 13:00:00,83.15,83.16,82.93,82.93,14610.0,79.7591,79.7687,79.5481,79.5481,14610.0
2017-02-07 13:30:00,82.93,83.04,82.9,82.99,20453.0,79.5481,79.6536,79.5193,79.6057,20453.0
2017-02-07 14:00:00,82.99,83.03,82.92,82.99,26227.0,79.6057,79.644,79.5385,79.6057,26227.0
2017-02-07 14:30:00,83.0,83.06,82.97,83.02,18721.0,79.6153,79.6728,79.5865,79.6345,18721.0
2017-02-07 15:00:00,83.03,83.09,82.99,83.02,18936.0,79.644,79.7016,79.6057,79.6345,18936.0
2017-02-07 15:30:00,83.01,83.08,82.97,83.01,48941.0,79.6249,79.692,79.5865,79.6249,48941.0
2017-02-08 09:30:00,82.88,83.22,82.81,83.13,30391.0,79.5002,79.8263,79.433,79.74,30391.0
2017-02-08 10:00:00,83.11,83.23,83.01,83.14,14395.0,79.7208,79.8359,79.6249,79.7496,14395.0
2017-02-08 10:30:00,83.16,83.43,83.12,83.4,16030.0,79.7687,80.0277,79.7304,79.999,16030.0
2017-02-08 11:00:00,83.41,83.68,83.41,83.64,16270.0,80.0085,80.2675,80.0085,80.2292,16270.0
2017-02-08 11:30:00,83.66,83.74,83.46,83.46,11529.0,80.2484,80.3251,80.0565,80.0565,11529.0
2017-02-08 12:00:00,83.46,83.55,83.44,83.5,16283.0,80.0565,80.1428,80.0373,80.0949,16283.0
2017-02-08 12:30:00,83.48,83.51,83.43,83.47,5915.0,80.0757,80.1045,80.0277,80.0661,5915.0
2017-02-08 13:00:00,83.48,83.52,83.39,83.41,10912.0,80.0757,80.1141,79.9894,80.0085,10912.0
2017-02-08 13:30:00,83.4,83.65,83.4,83.61,9779.0,79.999,80.2388,79.999,80.2004,9779.0
2017-02-08 14:00:00,83.58,83.58,83.48,83.51,12438.0,80.1716,80.1716,80.0757,80.1045,12438.0
2017-02-08 14:30:00,83.51,83.61,83.5,83.5,13374.0,80.1045,80.2004,80.0949,80.0949,13374.0
2017-02-08 15:00:00,83.49,83.76,83.46,83.71,30639.0,80.0853,80.3443,80.0565,80.2963,30639.0
2017-02-08 15:30:00,83.71,83.73,83.59,83.62,35941.0,80.2963,80.3155,80.1812,80.21,35941.0
2017-02-09 09:30:00,82.15,83.6,82.15,83.57,125166.0,78.7999,80.1908,78.7999,80.162,125166.0
2017-02-09 10:00:00,83.58,83.8,83.55,83.69,61446.0,80.1716,80.3826,80.1428,80.2771,61446.0
2017-02-09 10:30:00,83.73,83.76,83.5,83.66,18817.0,80.3155,80.3443,80.0949,80.2484,18817.0
2017-02-09 11:00:00,83.69,83.8,83.6,83.72,21271.0,80.2771,80.3826,80.1908,80.3059,21271.0
2017-02-09 11:30:00,83.73,83.77,83.64,83.7,14102.0,80.3155,80.3539,80.2292,80.2867,14102.0
2017-02-09 12:00:00,83.69,83.8,83.64,83.73,11461.0,80.2771,80.3826,80.2292,80.3155,11461.0
2017-02-09 12:30:00,83.77,83.83,83.73,83.73,9123.0,80.3539,80.4114,80.3155,80.3155,9123.0
2017-02-09 13:00:00,83.74,83.88,83.71,83.87,10630.0,80.3251,80.4594,80.2963,80.4498,10630.0
2017-02-09 13:30:00,83.88,83.95,83.83,83.89,8104.0,80.4594,80.5265,80.4114,80.469,8104.0
2017-02-09 14:00:00,83.89,83.95,83.82,83.9,11294.0,80.469,80.5265,80.4018,80.4786,11294.0
2017-02-09 14:30:00,83.88,84.1,83.86,84.02,40338.0,80.4594,80.6704,80.4402,80.5937,40338.0
2017-02-09 15:00:00,84.02,84.05,83.95,83.99,14631.0,80.5937,80.6224,80.5265,80.5649,14631.0
2017-02-09 15:30:00,83.99,84.11,83.94,84.07,67610.0,80.5649,80.68,80.5169,80.6416,67610.0
2017-02-10 09:30:00,84.28,84.41,83.77,84.39,29352.0,80.8431,80.9678,80.3539,80.9486,29352.0
2017-02-10 10:00:00,84.41,84.59,84.34,84.58,14697.0,80.9678,81.1404,80.9006,81.1308,14697.0
2017-02-10 10:30:00,84.61,84.69,84.47,84.47,10866.0,81.1596,81.2363,81.0253,81.0253,10866.0
2017-02-10 11:00:00,84.49,84.67,84.46,84.64,12459.0,81.0445,81.2172,81.0157,81.1884,12459.0
2017-02-10 11:30:00,84.64,84.69,84.61,84.62,5517.0,81.1884,81.2363,81.1596,81.1692,5517.0
2017-02-10 12:00:00,84.61,84.64,84.5,84.56,8740.0,81.1596,81.1884,81.0541,81.1116,8740.0
2017-02-10 12:30:00,84.55,84.6,84.52,84.6,7092.0,81.1021,81.15,81.0733,81.15,7092.0
2017-02-10 13:00:00,84.59,84.61,84.52,84.53,12888.0,81.1404,81.1596,81.0733,81.0829,12888.0
2017-02-10 13:30:00,84.56,84.61,84.5,84.56,11132.0,81.1116,81.1596,81.0541,81.1116,11132.0
2017-02-10 14:00:00,84.55,84.58,84.5,84.54,11803.0,81.1021,81.1308,81.0541,81.0925,11803.0
2017-02-10 14:30:00,84.54,84.61,84.5,84.53,20076.0,81.0925,81.1596,81.0541,81.0829,20076.0
2017-02-10 15:00:00,84.54,84.59,84.52,84.56,14683.0,81.0925,81.1404,81.0733,81.1116,14683.0
2017-02-10 15:30:00,84.56,84.62,84.5,84.53,67512.0,81.1116,81.1692,81.0541,81.0829,67512.0
2017-02-13 09:30:00,84.99,85.0,84.63,84.95,18152.0,81.5241,81.5337,81.1788,81.4857,18152.0
2017-02-13 10:00:00,84.95,85.21,84.93,85.21,29853.0,81.4857,81.7351,81.4666,81.7351,29853.0
2017-02-13 10:30:00,85.21,85.23,84.96,84.98,16972.0,81.7351,81.7543,81.4953,81.5145,16972.0
2017-02-13 11:00:00,84.98,85.0,84.81,84.85,38596.0,81.5145,81.5337,81.3515,81.3898,38596.0
2017-02-13 11:30:00,84.85,85.05,84.83,84.95,17401.0,81.3898,81.5817,81.3706,81.4857,17401.0
2017-02-13 12:00:00,84.94,84.98,84.85,84.85,7687.0,81.4762,81.5145,81.3898,81.3898,7687.0
2017-02-13 12:30:00,84.84,84.95,84.84,84.91,12751.0,81.3802,81.4857,81.3802,81.4474,12751.0
2017-02-13 13:00:00,84.95,84.99,84.92,84.94,10190.0,81.4857,81.5241,81.457,81.4762,10190.0
2017-02-13 13:30:00,84.93,84.97,84.88,84.91,11059.0,81.4666,81.5049,81.4186,81.4474,11059.0
2017-02-13 14:00:00,84.9,85.02,84.88,84.99,8434.0,81.4378,81.5529,81.4186,81.5241,8434.0
2017-02-13 14:30:00,84.98,85.0,84.87,84.87,17184.0,81.5145,81.5337,81.409,81.409,17184.0
2017-02-13 15:00:00,84.87,84.95,84.86,84.94,20552.0,81.409,81.4857,81.3994,81.4762,20552.0
2017-02-13 15:30:00,84.93,85.01,84.87,84.96,50701.0,81.4666,81.5433,81.409,81.4953,50701.0
2017-02-14 09:30:00,84.8,84.93,84.69,84.8,28689.0,81.3419,81.4666,81.2363,81.3419,28689.0
2017-02-14 10:00:00,84.78,84.94,84.72,84.89,14549.0,81.3227,81.4762,81.2651,81.4282,14549.0
2017-02-14 10:30:00,84.89,84.89,84.73,84.78,19300.0,81.4282,81.4282,81.2747,81.3227,19300.0
2017-02-14 11:00:00,84.78,84.84,84.69,84.79,20613.0,81.3227,81.3802,81.2363,81.3323,20613.0
2017-02-14 11:30:00,84.79,84.83,84.7,84.78,23563.0,81.3323,81.3706,81.2459,81.3227,23563.0
2017-02-14 12:00:00,84.78,84.85,84.78,84.83,19429.0,81.3227,81.3898,81.3227,81.3706,19429.0
2017-02-14 12:30:00,84.84,84.93,84.84,84.91,17928.0,81.3802,81.4666,81.3802,81.4474,17928.0
2017-02-14 13:00:00,84.91,84.99,84.89,84.99,18920.0,81.4474,81.5241,81.4282,81.5241,18920.0
2017-02-14 13:30:00,85.0,85.0,84.89,84.98,11893.0,81.5337,81.5337,81.4282,81.5145,11893.0
2017-02-14 14:00:00,84.97,85.04,84.91,84.93,17089.0,81.5049,81.5721,81.4474,81.4666,17089.0
2017-02-14 14:30:00,84.91,84.97,84.88,84.91,24639.0,81.4474,81.5049,81.4186,81.4474,24639.0
2017-02-14 15:00:00,84.93,84.95,84.85,84.92,20978.0,81.4666,81.4857,81.3898,81.457,20978.0
2017-02-14 15:30:00,84.93,85.1,84.91,85.09,69002.0,81.4666,81.6296,81.4474,81.62,69002.0
2017-02-15 09:30:00,84.14,84.49,83.56,83.56,90777.0,80.7088,81.0445,80.1524,80.1524,90777.0
2017-02-15 10:00:00,83.52,83.67,83.48,83.59,30115.0,80.1141,80.2579,80.0757,80.1812,30115.0
2017-02-15 10:30:00,83.57,83.66,83.39,83.54,26676.0,80.162,80.2484,79.9894,80.1332,26676.0
2017-02-15 11:00:00,83.54,83.69,83.52,83.61,47981.0,80.1332,80.2771,80.1141,80.2004,47981.0
2017-02-15 11:30:00,83.61,83.64,83.44,83.61,18893.0,80.2004,80.2292,80.0373,80.2004,18893.0
2017-02-15 12:00:00,83.6,83.66,83.54,83.6,20389.0,80.1908,80.2484,80.1332,80.1908,20389.0
2017-02-15 12:30:00,83.61,83.77,83.6,83.65,18310.0,80.2004,80.3539,80.1908,80.2388,18310.0
2017-02-15 13:00:00,83.66,83.74,83.55,83.72,34292.0,80.2484,80.3251,80.1428,80.3059,34292.0
2017-02-15 13:30:00,83.72,83.75,83.58,83.64,57007.0,80.3059,80.3347,80.1716,80.2292,57007.0
2017-02-15 14:00:00,83.64,83.67,83.56,83.67,33966.0,80.2292,80.2579,80.1524,80.2579,33966.0
2017-02-15 14:30:00,83.66,83.73,83.61,83.65,49279.0,80.2484,80.3155,80.2004,80.2388,49279.0
2017-02-15 15:00:00,83.66,83.76,83.6,83.6,52953.0,80.2484,80.3443,80.1908,80.1908,52953.0
2017-02-15 15:30:00,83.59,83.83,83.59,83.77,77388.0,80.1812,80.4114,80.1812,80.3539,77388.0
2017-02-16 09:30:00,84.08,84.99,83.65,83.8,53312.0,80.6512,81.5241,80.2388,80.3826,53312.0
2017-02-16 10:00:00,83.8,83.88,83.66,83.68,26061.0,80.3826,80.4594,80.2484,80.2675,26061.0
2017-02-16 10:30:00,83.68,83.85,83.54,83.7,17780.0,80.2675,80.4306,80.1332,80.2867,17780.0
2017-02-16 11:00:00,83.68,83.77,83.53,83.75,13136.0,80.2675,80.3539,80.1237,80.3347,13136.0
2017-02-16 11:30:00,83.75,83.84,83.61,83.84,20784.0,80.3347,80.421,80.2004,80.421,20784.0
2017-02-16 12:00:00,83.89,83.89,83.63,83.86,25586.0,80.469,80.469,80.2196,80.4402,25586.0
2017-02-16 12:30:00,83.87,83.94,83.81,83.84,9840.0,80.4498,80.5169,80.3922,80.421,9840.0
2017-02-16 13:00:00,83.85,83.87,83.73,83.87,13650.0,80.4306,80.4498,80.3155,80.4498,13650.0
2017-02-16 13:30:00,83.92,83.95,83.81,83.92,21943.0,80.4977,80.5265,80.3922,80.4977,21943.0
2017-02-16 14:00:00,83.93,83.94,83.84,83.89,19960.0,80.5073,80.5169,80.421,80.469,19960.0
2017-02-16 14:30:00,83.9,83.93,83.8,83.83,34104.0,80.4786,80.5073,80.3826,80.4114,34104.0
2017-02-16 15:00:00,83.84,84.21,83.83,84.18,34759.0,80.421,80.7759,80.4114,80.7471,34759.0
2017-02-16 15:30:00,84.18,84.31,84.16,84.26,76908.0,80.7471,80.8718,80.728,80.8239,76908.0
2017-02-17 09:30:00,84.28,84.63,84.07,84.52,67862.0,80.8431,81.1788,80.6416,81.0733,67862.0
2017-02-17 10:00:00,84.52,84.64,84.5,84.56,14851.0,81.0733,81.1884,81.0541,81.1116,14851.0
2017-02-17 10:30:00,84.64,84.71,84.57,84.71,28355.0,81.1884,81.2555,81.1212,81.2555,28355.0
2017-02-17 11:00:00,84.71,84.79,84.54,84.54,35530.0,81.2555,81.3323,81.0925,81.0925,35530.0
2017-02-17 11:30:00,84.53,84.69,84.53,84.63,11684.0,81.0829,81.2363,81.0829,81.1788,11684.0
2017-02-17 12:00:00,84.63,84.63,84.39,84.46,14812.0,81.1788,81.1788,80.9486,81.0157,14812.0
2017-02-17 12:30:00,84.47,84.59,84.47,84.53,11623.0,81.0253,81.1404,81.0253,81.0829,11623.0
2017-02-17 13:00:00,84.53,84.59,84.49,84.55,9589.0,81.0829,81.1404,81.0445,81.1021,9589.0
2017-02-17 13:30:00,84.56,84.77,84.56,84.77,8630.0,81.1116,81.3131,81.1116,81.3131,8630.0
2017-02-17 14:00:00,84.77,84.79,84.74,84.79,17164.0,81.3131,81.3323,81.2843,81.3323,17164.0
2017-02-17 14:30:00,84.8,84.8,84.71,84.72,22826.0,81.3419,81.3419,81.2555,81.2651,22826.0
2017-02-17 15:00:00,84.71,84.76,84.7,84.76,24315.0,81.2555,81.3035,81.2459,81.3035,24315.0
2017-02-17 15:30:00,84.76,84.9,84.75,84.9,96455.0,81.3035,81.4378,81.2939,81.4378,96455.0
2017-02-21 09:30:00,84.8,84.95,84.16,84.65,45075.0,81.3419,81.4857,80.728,81.198,45075.0
2017-02-21 10:00:00,84.66,84.84,84.57,84.75,57142.0,81.2076,81.3802,81.1212,81.2939,57142.0
2017-02-21 10:30:00,84.73,84.99,84.7,84.84,37592.0,81.2747,81.5241,81.2459,81.3802,37592.0
2017-02-21 11:00:00,84.82,84.97,84.75,84.84,122254.0,81.361,81.5049,81.2939,81.3802,122254.0
2017-02-21 11:30:00,84.82,84.91,84.77,84.88,139217.0,81.361,81.4474,81.3131,81.4186,139217.0
2017-02-21 12:00:00,84.86,84.99,84.86,84.89,46921.0,81.3994,81.5241,81.3994,81.4282,46921.0
2017-02-21 12:30:00,84.88,84.88,84.68,84.7,13422.0,81.4186,81.4186,81.2268,81.2459,13422.0
2017-02-21 13:00:00,84.7,84.83,84.66,84.82,20384.0,81.2459,81.3706,81.2076,81.361,20384.0
2017-02-21 13:30:00,84.81,84.81,84.67,84.76,22888.0,81.3515,81.3515,81.2172,81.3035,22888.0
2017-02-21 14:00:00,84.77,84.87,84.73,84.8,37100.0,81.3131,81.409,81.2747,81.3419,37100.0
2017-02-21 14:30:00,84.81,85.1,84.79,85.05,62641.0,81.3515,81.6296,81.3323,81.5817,62641.0
2017-02-21 15:00:00,85.04,85.19,85.04,85.19,62240.0,81.5721,81.716,81.5721,81.716,62240.0
2017-02-21 15:30:00,85.19,85.42,85.1,85.17,250009.0,81.716,81.9366,81.6296,81.6968,250009.0
2017-02-22 09:30:00,85.44,87.4,83.95,84.24,237505.0,81.9558,83.8358,80.5265,80.8047,237505.0
2017-02-22 10:00:00,84.33,84.45,84.01,84.01,114995.0,80.891,81.0061,80.5841,80.5841,114995.0
2017-02-22 10:30:00,83.94,84.23,82.89,83.13,187484.0,80.5169,80.7951,79.5098,79.74,187484.0
2017-02-22 11:00:00,83.14,83.48,82.9,83.0,151193.0,79.7496,80.0757,79.5193,79.6153,151193.0
2017-02-22 11:30:00,83.0,83.21,82.82,83.0,99128.0,79.6153,79.8167,79.4426,79.6153,99128.0
2017-02-22 12:00:00,83.05,83.08,82.9,82.97,62331.0,79.6632,79.692,79.5193,79.5865,62331.0
2017-02-22 12:30:00,82.97,83.04,82.74,82.78,49799.0,79.5865,79.6536,79.3659,79.4042,49799.0
2017-02-22 13:00:00,82.74,82.97,82.74,82.86,52214.0,79.3659,79.5865,79.3659,79.481,52214.0
2017-02-22 13:30:00,82.85,82.89,82.41,82.55,67773.0,79.4714,79.5098,79.0493,79.1836,67773.0
2017-02-22 14:00:00,82.54,82.74,82.31,82.36,58709.0,79.174,79.3659,78.9534,79.0014,58709.0
2017-02-22 14:30:00,82.33,82.37,81.9,82.16,120707.0,78.9726,79.011,78.5601,78.8095,120707.0
2017-02-22 15:00:00,82.16,82.43,81.98,82.09,268811.0,78.8095,79.0685,78.6369,78.7424,268811.0
2017-02-22 15:30:00,82.13,82.47,82.0,82.2,409470.0,78.7807,79.1069,78.656,78.8479,409470.0
2017-02-23 09:30:00,82.47,83.71,82.4,83.3,108818.0,79.1069,80.2963,79.0397,79.903,108818.0
2017-02-23 10:00:00,83.33,83.33,82.75,82.85,85525.0,79.9318,79.9318,79.3755,79.4714,85525.0
2017-02-23 10:30:00,82.86,83.07,82.75,82.86,41281.0,79.481,79.6824,79.3755,79.481,41281.0
2017-02-23 11:00:00,82.89,82.95,82.75,82.79,39884.0,79.5098,79.5673,79.3755,79.4138,39884.0
2017-02-23 11:30:00,82.79,83.02,82.78,82.94,28369.0,79.4138,79.6345,79.4042,79.5577,28369.0
2017-02-23 12:00:00,82.94,83.28,82.85,83.28,49861.0,79.5577,79.8838,79.4714,79.8838,49861.0
2017-02-23 12:30:00,83.25,83.43,83.2,83.24,42971.0,79.8551,80.0277,79.8071,79.8455,42971.0
2017-02-23 13:00:00,83.25,83.27,83.12,83.19,40412.0,79.8551,79.8743,79.7304,79.7975,40412.0
2017-02-23 13:30:00,83.18,83.2,83.11,83.11,24309.0,79.7879,79.8071,79.7208,79.7208,24309.0
2017-02-23 14:00:00,83.12,83.35,83.12,83.3,43506.0,79.7304,79.951,79.7304,79.903,43506.0
2017-02-23 14:30:00,83.28,83.4,83.25,83.36,41239.0,79.8838,79.999,79.8551,79.9606,41239.0
2017-02-23 15:00:00,83.36,83.36,82.91,82.93,65943.0,79.9606,79.9606,79.5289,79.5481,65943.0
2017-02-23 15:30:00,82.91,83.06,82.74,82.84,291910.0,79.5289,79.6728,79.3659,79.4618,291910.0
2017-02-24 09:30:00,82.93,83.65,82.8,83.53,158868.0,79.5481,80.2388,79.4234,80.1237,158868.0
2017-02-24 10:00:00,83.53,83.61,83.19,83.4,57174.0,80.1237,80.2004,79.7975,79.999,57174.0
2017-02-24 10:30:00,83.39,83.46,83.31,83.42,55022.0,79.9894,80.0565,79.9126,80.0181,55022.0
2017-02-24 11:00:00,83.4,83.46,83.25,83.31,25701.0,79.999,80.0565,79.8551,79.9126,25701.0
2017-02-24 11:30:00,83.31,83.39,83.17,83.3,89860.0,79.9126,79.9894,79.7783,79.903,89860.0
2017-02-24 12:00:00,83.27,83.38,83.17,83.33,20510.0,79.8743,79.9798,79.7783,79.9318,20510.0
2017-02-24 12:30:00,83.32,83.38,83.3,83.36,15164.0,79.9222,79.9798,79.903,79.9606,15164.0
2017-02-24 13:00:00,83.34,83.42,83.31,83.42,23519.0,79.9414,80.0181,79.9126,80.0181,23519.0
2017-02-24 13:30:00,83.43,83.51,83.36,83.5,41040.0,80.0277,80.1045,79.9606,80.0949,41040.0
2017-02-24 14:00:00,83.5,83.53,83.37,83.37,19250.0,80.0949,80.1237,79.9702,79.9702,19250.0
2017-02-24 14:30:00,83.37,83.44,83.33,83.35,43412.0,79.9702,80.0373,79.9318,79.951,43412.0
2017-02-24 15:00:00,83.36,83.52,83.35,83.52,52393.0,79.9606,80.1141,79.951,80.1141,52393.0
2017-02-24 15:30:00,83.51,84.0,83.5,83.96,217491.0,80.1045,80.5745,80.0949,80.5361,217491.0
2017-02-27 09:30:00,83.62,83.84,83.29,83.61,30616.0,80.21,80.421,79.8934,80.2004,30616.0
2017-02-27 10:00:00,83.59,83.61,83.27,83.54,30235.0,80.1812,80.2004,79.8743,80.1332,30235.0
2017-02-27 10:30:00,83.58,83.59,83.43,83.45,31761.0,80.1716,80.1812,80.0277,80.0469,31761.0
2017-02-27 11:00:00,83.46,83.47,83.37,83.44,20251.0,80.0565,80.0661,79.9702,80.0373,20251.0
2017-02-27 11:30:00,83.44,83.5,83.27,83.48,24846.0,80.0373,80.0949,79.8743,80.0757,24846.0
2017-02-27 12:00:00,83.5,83.58,83.46,83.54,12081.0,80.0949,80.1716,80.0565,80.1332,12081.0
2017-02-27 12:30:00,83.54,83.65,83.53,83.55,12320.0,80.1332,80.2388,80.1237,80.1428,12320.0
2017-02-27 13:00:00,83.55,83.7,83.51,83.68,14294.0,80.1428,80.2867,80.1045,80.2675,14294.0
2017-02-27 13:30:00,83.68,83.69,83.6,83.67,24255.0,80.2675,80.2771,80.1908,80.2579,24255.0
2017-02-27 14:00:00,83.65,83.73,83.6,83.71,22963.0,80.2388,80.3155,80.1908,80.2963,22963.0
2017-02-27 14:30:00,83.7,83.74,83.64,83.74,80437.0,80.2867,80.3251,80.2292,80.3251,80437.0
2017-02-27 15:00:00,83.75,83.75,83.63,83.68,32311.0,80.3347,80.3347,80.2196,80.2675,32311.0
2017-02-27 15:30:00,83.69,83.84,83.65,83.8,81085.0,80.2771,80.421,80.2388,80.3826,81085.0
2017-02-28 09:30:00,83.72,83.81,83.1,83.32,35311.0,80.3059,80.3922,79.7112,79.9222,35311.0
2017-02-28 10:00:00,83.35,83.55,83.33,83.45,10961.0,79.951,80.1428,79.9318,80.0469,10961.0
2017-02-28 10:30:00,83.42,83.44,83.27,83.37,14954.0,80.0181,80.0373,79.8743,79.9702,14954.0
2017-02-28 11:00:00,83.34,83.35,83.16,83.24,23473.0,79.9414,79.951,79.7687,79.8455,23473.0
2017-02-28 11:30:00,83.27,83.3,83.13,83.13,22710.0,79.8743,79.903,79.74,79.74,22710.0
2017-02-28 12:00:00,83.13,83.15,83.03,83.06,25117.0,79.74,79.7591,79.644,79.6728,25117.0
2017-02-28 12:30:00,83.07,83.09,83.01,83.05,10131.0,79.6824,79.7016,79.6249,79.6632,10131.0
2017-02-28 13:00:00,83.04,83.1,83.03,83.04,42797.0,79.6536,79.7112,79.644,79.6536,42797.0
2017-02-28 13:30:00,83.04,83.05,82.99,83.05,18553.0,79.6536,79.6632,79.6057,79.6632,18553.0
2017-02-28 14:00:00,83.05,83.11,82.93,82.96,34720.0,79.6632,79.7208,79.5481,79.5769,34720.0
2017-02-28 14:30:00,82.98,83.0,82.87,82.93,22561.0,79.5961,79.6153,79.4906,79.5481,22561.0
2017-02-28 15:00:00,82.93,83.01,82.88,82.9,46803.0,79.5481,79.6249,79.5002,79.5193,46803.0
2017-02-28 15:30:00,82.9,82.98,82.78,82.92,181582.0,79.5193,79.5961,79.4042,79.5385,181582.0
2017-03-01 09:30:00,83.55,83.92,83.25,83.6,33557.0,80.1428,80.4977,79.8551,80.1908,33557.0
2017-03-01 10:00:00,83.66,83.77,83.62,83.74,11544.0,80.2484,80.3539,80.21,80.3251,11544.0
2017-03-01 10:30:00,83.77,83.91,83.7,83.82,34695.0,80.3539,80.4882,80.2867,80.4018,34695.0
2017-03-01 11:00:00,83.85,84.28,83.81,84.25,38573.0,80.4306,80.8431,80.3922,80.8143,38573.0
2017-03-01 11:30:00,84.24,84.46,84.24,84.45,18111.0,80.8047,81.0157,80.8047,81.0061,18111.0
2017-03-01 12:00:00,84.41,84.49,84.32,84.37,28326.0,80.9678,81.0445,80.8814,80.9294,28326.0
2017-03-01 12:30:00,84.39,84.47,84.35,84.38,18904.0,80.9486,81.0253,80.9102,80.939,18904.0
2017-03-01 13:00:00,84.4,84.4,84.2,84.2,20414.0,80.9582,80.9582,80.7663,80.7663,20414.0
2017-03-01 13:30:00,84.23,84.26,84.07,84.25,20537.0,80.7951,80.8239,80.6416,80.8143,20537.0
2017-03-01 14:00:00,84.23,84.39,84.14,84.39,33528.0,80.7951,80.9486,80.7088,80.9486,33528.0
2017-03-01 14:30:00,84.38,84.39,84.14,84.32,29708.0,80.939,80.9486,80.7088,80.8814,29708.0
2017-03-01 15:00:00,84.31,84.34,84.23,84.26,44184.0,80.8718,80.9006,80.7951,80.8239,44184.0
2017-03-01 15:30:00,84.25,84.39,84.22,84.33,158459.0,80.8143,80.9486,80.7855,80.891,158459.0
2017-03-02 09:30:00,84.18,84.46,83.6,83.84,23927.0,80.7471,81.0157,80.1908,80.421,23927.0
2017-03-02 10:00:00,83.84,83.88,83.63,83.77,24642.0,80.421,80.4594,80.2196,80.3539,24642.0
2017-03-02 10:30:00,83.77,83.8,83.7,83.71,29691.0,80.3539,80.3826,80.2867,80.2963,29691.0
2017-03-02 11:00:00,83.72,83.74,83.62,83.65,18962.0,80.3059,80.3251,80.21,80.2388,18962.0
2017-03-02 11:30:00,83.65,83.68,83.47,83.54,20925.0,80.2388,80.2675,80.0661,80.1332,20925.0
2017-03-02 12:00:00,83.56,83.56,83.37,83.45,17022.0,80.1524,80.1524,79.9702,80.0469,17022.0
2017-03-02 12:30:00,83.44,83.54,83.42,83.5,8536.0,80.0373,80.1332,80.0181,80.0949,8536.0
2017-03-02 13:00:00,83.49,83.6,83.46,83.6,13241.0,80.0853,80.1908,80.0565,80.1908,13241.0
2017-03-02 13:30:00,83.6,83.65,83.54,83.65,9716.0,80.1908,80.2388,80.1332,80.2388,9716.0
2017-03-02 14:00:00,83.68,83.77,83.61,83.76,16391.0,80.2675,80.3539,80.2004,80.3443,16391.0
2017-03-02 14:30:00,83.76,83.91,83.75,83.89,13288.0,80.3443,80.4882,80.3347,80.469,13288.0
2017-03-02 15:00:00,83.89,83.89,83.66,83.76,29929.0,80.469,80.469,80.2484,80.3443,29929.0
2017-03-02 15:30:00,83.77,83.82,83.62,83.67,65168.0,80.3539,80.4018,80.21,80.2579,65168.0
2017-03-03 09:30:00,83.84,83.9,83.45,83.7,18435.0,80.421,80.4786,80.0469,80.2867,18435.0
2017-03-03 10:00:00,83.68,83.8,83.39,83.5,26046.0,80.2675,80.3826,79.9894,80.0949,26046.0
2017-03-03 10:30:00,83.48,83.56,83.43,83.43,11897.0,80.0757,80.1524,80.0277,80.0277,11897.0
2017-03-03 11:00:00,83.41,83.65,83.33,83.59,17592.0,80.0085,80.2388,79.9318,80.1812,17592.0
2017-03-03 11:30:00,83.59,83.65,83.57,83.61,10502.0,80.1812,80.2388,80.162,80.2004,10502.0
2017-03-03 12:00:00,83.62,83.74,83.56,83.7,10244.0,80.21,80.3251,80.1524,80.2867,10244.0
2017-03-03 12:30:00,83.74,83.84,83.73,83.8,18704.0,80.3251,80.421,80.3155,80.3826,18704.0
2017-03-03 13:00:00,83.8,83.84,83.7,83.82,16513.0,80.3826,80.421,80.2867,80.4018,16513.0
2017-03-03 13:30:00,83.8,83.88,83.76,83.83,13158.0,80.3826,80.4594,80.3443,80.4114,13158.0
2017-03-03 14:00:00,83.83,84.02,83.83,83.97,52118.0,80.4114,80.5937,80.4114,80.5457,52118.0
2017-03-03 14:30:00,83.94,83.98,83.85,83.97,21959.0,80.5169,80.5553,80.4306,80.5457,21959.0
2017-03-03 15:00:00,83.96,84.05,83.9,84.04,50073.0,80.5361,80.6224,80.4786,80.6129,50073.0
2017-03-03 15:30:00,84.04,84.15,83.9,83.94,92829.0,80.6129,80.7184,80.4786,80.5169,92829.0
2017-03-06 09:30:00,83.68,83.93,83.31,83.38,26884.0,80.2675,80.5073,79.9126,79.9798,26884.0
2017-03-06 10:00:00,83.31,83.39,83.18,83.3,66178.0,79.9126,79.9894,79.7879,79.903,66178.0
2017-03-06 10:30:00,83.25,83.3,83.18,83.26,30237.0,79.8551,79.903,79.7879,79.8647,30237.0
2017-03-06 11:00:00,83.23,83.29,83.19,83.27,36000.0,79.8359,79.8934,79.7975,79.8743,36000.0
2017-03-06 11:30:00,83.28,83.28,83.13,83.14,25975.0,79.8838,79.8838,79.74,79.7496,25975.0
2017-03-06 12:00:00,83.11,83.22,83.05,83.08,25968.0,79.7208,79.8263,79.6632,79.692,25968.0
2017-03-06 12:30:00,83.06,83.17,83.06,83.14,16399.0,79.6728,79.7783,79.6728,79.7496,16399.0
2017-03-06 13:00:00,83.13,83.32,83.11,83.24,27406.0,79.74,79.9222,79.7208,79.8455,27406.0
2017-03-06 13:30:00,83.23,83.26,83.0,83.12,128878.0,79.8359,79.8647,79.6153,79.7304,128878.0
2017-03-06 14:00:00,83.14,83.22,83.07,83.12,53165.0,79.7496,79.8263,79.6824,79.7304,53165.0
2017-03-06 14:30:00,83.11,83.13,83.03,83.03,82698.0,79.7208,79.74,79.644,79.644,82698.0
2017-03-06 15:00:00,83.04,83.04,82.95,82.96,62025.0,79.6536,79.6536,79.5673,79.5769,62025.0
2017-03-06 15:30:00,82.97,83.04,82.84,82.87,170397.0,79.5865,79.6536,79.4618,79.4906,170397.0
2017-03-07 09:30:00,82.78,83.15,82.17,82.24,60697.0,79.4042,79.7591,78.8191,78.8863,60697.0
2017-03-07 10:00:00,82.25,82.34,82.18,82.2,65419.0,78.8959,78.9822,78.8287,78.8479,65419.0
2017-03-07 10:30:00,82.2,82.4,82.19,82.19,69548.0,78.8479,79.0397,78.8383,78.8383,69548.0
2017-03-07 11:00:00,82.19,82.22,81.88,81.89,50683.0,78.8383,78.8671,78.5409,78.5505,50683.0
2017-03-07 11:30:00,81.87,81.87,81.66,81.7,34078.0,78.5313,78.5313,78.3299,78.3683,34078.0
2017-03-07 12:00:00,81.7,81.74,81.52,81.67,46283.0,78.3683,78.4066,78.1956,78.3395,46283.0
2017-03-07 12:30:00,81.68,81.84,81.67,81.82,32003.0,78.3491,78.5026,78.3395,78.4834,32003.0
2017-03-07 13:00:00,81.83,82.05,81.78,82.04,21156.0,78.493,78.704,78.445,78.6944,21156.0
2017-03-07 13:30:00,82.04,82.12,81.89,81.89,26181.0,78.6944,78.7712,78.5505,78.5505,26181.0
2017-03-07 14:00:00,81.9,82.0,81.88,81.91,35167.0,78.5601,78.656,78.5409,78.5697,35167.0
2017-03-07 14:30:00,81.91,82.02,81.83,82.0,30850.0,78.5697,78.6752,78.493,78.656,30850.0
2017-03-07 15:00:00,82.03,82.03,81.79,81.82,42395.0,78.6848,78.6848,78.4546,78.4834,42395.0
2017-03-07 15:30:00,81.84,81.9,81.7,81.84,115082.0,78.5026,78.5601,78.3683,78.5026,115082.0
2017-03-08 09:30:00,81.59,82.0,81.13,81.32,95054.0,78.2628,78.656,77.8215,78.0038,95054.0
2017-03-08 10:00:00,81.37,81.44,81.27,81.38,31609.0,78.0517,78.1189,77.9558,78.0613,31609.0
2017-03-08 10:30:00,81.4,81.42,81.02,81.2,83895.0,78.0805,78.0997,77.716,77.8887,83895.0
2017-03-08 11:00:00,81.21,81.35,80.91,80.92,53199.0,77.8983,78.0326,77.6105,77.6201,53199.0
2017-03-08 11:30:00,80.94,81.09,80.9,80.93,30348.0,77.6393,77.7832,77.6009,77.6297,30348.0
2017-03-08 12:00:00,80.96,81.1,80.92,81.01,37254.0,77.6585,77.7927,77.6201,77.7064,37254.0
2017-03-08 12:30:00,81.0,81.05,80.89,80.95,48789.0,77.6968,77.7448,77.5913,77.6489,48789.0
2017-03-08 13:00:00,80.97,81.1,80.96,80.98,31285.0,77.668,77.7927,77.6585,77.6776,31285.0
2017-03-08 13:30:00,80.99,81.02,80.85,80.86,34387.0,77.6872,77.716,77.5529,77.5625,34387.0
2017-03-08 14:00:00,80.86,80.89,80.71,80.76,40806.0,77.5625,77.5913,77.4187,77.4666,40806.0
2017-03-08 14:30:00,80.77,80.85,80.61,80.72,55755.0,77.4762,77.5529,77.3227,77.4282,55755.0
2017-03-08 15:00:00,80.74,80.77,80.63,80.64,87851.0,77.4474,77.4762,77.3419,77.3515,87851.0
2017-03-08 15:30:00,80.64,80.75,80.52,80.7,277191.0,77.3515,77.457,77.2364,77.4091,277191.0
2017-03-09 09:30:00,80.84,80.87,80.01,80.21,55215.0,77.5434,77.5721,76.7472,76.939,55215.0
2017-03-09 10:00:00,80.19,80.32,80.08,80.18,44729.0,76.9199,77.0446,76.8143,76.9103,44729.0
2017-03-09 10:30:00,80.16,80.19,80.05,80.09,29634.0,76.8911,76.9199,76.7856,76.8239,29634.0
2017-03-09 11:00:00,80.11,80.25,80.03,80.14,73114.0,76.8431,76.9774,76.7664,76.8719,73114.0
2017-03-09 11:30:00,80.17,80.39,80.1,80.1,39256.0,76.9007,77.1117,76.8335,76.8335,39256.0
2017-03-09 12:00:00,80.14,80.29,80.14,80.2,28537.0,76.8719,77.0158,76.8719,76.9294,28537.0
2017-03-09 12:30:00,80.22,80.29,80.16,80.16,25065.0,76.9486,77.0158,76.8911,76.8911,25065.0
2017-03-09 13:00:00,80.16,80.18,80.1,80.1,22370.0,76.8911,76.9103,76.8335,76.8335,22370.0
2017-03-09 13:30:00,80.09,80.17,80.02,80.09,25360.0,76.8239,76.9007,76.7568,76.8239,25360.0
2017-03-09 14:00:00,80.09,80.09,79.88,79.93,41972.0,76.8239,76.8239,76.6225,76.6705,41972.0
2017-03-09 14:30:00,79.94,79.98,79.71,79.81,56243.0,76.6801,76.7184,76.4594,76.5554,56243.0
2017-03-09 15:00:00,79.81,79.92,79.81,79.89,72745.0,76.5554,76.6609,76.5554,76.6321,72745.0
2017-03-09 15:30:00,79.9,80.07,79.84,80.04,271038.0,76.6417,76.8048,76.5841,76.776,271038.0
2017-03-10 09:30:00,80.36,80.43,79.94,80.22,43110.0,77.0829,77.1501,76.6801,76.9486,43110.0
2017-03-10 10:00:00,80.23,80.4,80.05,80.18,38414.0,76.9582,77.1213,76.7856,76.9103,38414.0
2017-03-10 10:30:00,80.18,80.18,79.92,79.97,59060.0,76.9103,76.9103,76.6609,76.7088,59060.0
2017-03-10 11:00:00,79.97,80.01,79.85,80.01,63739.0,76.7088,76.7472,76.5937,76.7472,63739.0
2017-03-10 11:30:00,80.0,80.01,79.91,79.95,31349.0,76.7376,76.7472,76.6513,76.6896,31349.0
2017-03-10 12:00:00,79.96,80.0,79.82,79.88,64183.0,76.6992,76.7376,76.5649,76.6225,64183.0
2017-03-10 12:30:00,79.87,79.88,79.77,79.82,33514.0,76.6129,76.6225,76.517,76.5649,33514.0
2017-03-10 13:00:00,79.83,79.88,79.76,79.85,27894.0,76.5745,76.6225,76.5074,76.5937,27894.0
2017-03-10 13:30:00,79.85,79.95,79.77,79.87,51725.0,76.5937,76.6896,76.517,76.6129,51725.0
2017-03-10 14:00:00,79.87,79.89,79.79,79.81,24285.0,76.6129,76.6321,76.5362,76.5554,24285.0
2017-03-10 14:30:00,79.81,79.86,79.78,79.81,25171.0,76.5554,76.6033,76.5266,76.5554,25171.0
2017-03-10 15:00:00,79.81,79.9,79.77,79.9,47310.0,76.5554,76.6417,76.517,76.6417,47310.0
2017-03-10 15:30:00,79.91,79.94,79.76,79.94,224230.0,76.6513,76.6801,76.5074,76.6801,224230.0
2017-03-13 09:30:00,80.1,80.2,79.76,79.92,39105.0,76.8335,76.9294,76.5074,76.6609,39105.0
2017-03-13 10:00:00,79.9,79.97,79.75,79.92,29903.0,76.6417,76.7088,76.4978,76.6609,29903.0
2017-03-13 10:30:00,79.9,79.9,79.74,79.78,14989.0,76.6417,76.6417,76.4882,76.5266,14989.0
2017-03-13 11:00:00,79.78,79.9,79.69,79.71,16738.0,76.5266,76.6417,76.4402,76.4594,16738.0
2017-03-13 11:30:00,79.72,79.78,79.69,79.73,19791.0,76.469,76.5266,76.4402,76.4786,19791.0
2017-03-13 12:00:00,79.74,79.76,79.58,79.61,17888.0,76.4882,76.5074,76.3347,76.3635,17888.0
2017-03-13 12:30:00,79.6,79.61,79.55,79.6,15829.0,76.3539,76.3635,76.306,76.3539,15829.0
2017-03-13 13:00:00,79.6,79.62,79.43,79.44,42341.0,76.3539,76.3731,76.1909,76.2004,42341.0
2017-03-13 13:30:00,79.44,79.56,79.4,79.51,22552.0,76.2004,76.3155,76.1621,76.2676,22552.0
2017-03-13 14:00:00,79.52,79.54,79.42,79.44,28676.0,76.2772,76.2964,76.1813,76.2004,28676.0
2017-03-13 14:30:00,79.44,79.6,79.36,79.57,84947.0,76.2004,76.3539,76.1237,76.3251,84947.0
2017-03-13 15:00:00,79.56,79.71,79.41,79.62,72725.0,76.3155,76.4594,76.1717,76.3731,72725.0
2017-03-13 15:30:00,79.65,79.8,79.62,79.75,234139.0,76.4019,76.5458,76.3731,76.4978,234139.0
2017-03-14 09:30:00,79.51,79.62,79.1,79.38,32569.0,76.2676,76.3731,75.8743,76.1429,32569.0
2017-03-14 10:00:00,79.38,79.44,79.09,79.16,52453.0,76.1429,76.2004,75.8647,75.9319,52453.0
2017-03-14 10:30:00,79.15,79.51,79.13,79.5,83988.0,75.9223,76.2676,75.9031,76.258,83988.0
2017-03-14 11:00:00,79.49,79.66,79.36,79.46,64579.0,76.2484,76.4115,76.1237,76.2196,64579.0
2017-03-14 11:30:00,79.44,79.47,79.37,79.41,41099.0,76.2004,76.2292,76.1333,76.1717,41099.0
2017-03-14 12:00:00,79.44,79.45,79.3,79.39,27131.0,76.2004,76.21,76.0662,76.1525,27131.0
2017-03-14 12:30:00,79.4,79.45,79.38,79.42,12846.0,76.1621,76.21,76.1429,76.1813,12846.0
2017-03-14 13:00:00,79.43,79.43,79.34,79.4,33862.0,76.1909,76.1909,76.1045,76.1621,33862.0
2017-03-14 13:30:00,79.4,79.41,79.36,79.38,36149.0,76.1621,76.1717,76.1237,76.1429,36149.0
2017-03-14 14:00:00,79.38,79.4,79.33,79.36,21676.0,76.1429,76.1621,76.0949,76.1237,21676.0
2017-03-14 14:30:00,79.36,79.46,79.35,79.39,45571.0,76.1237,76.2196,76.1141,76.1525,45571.0
2017-03-14 15:00:00,79.37,79.4,79.32,79.35,37401.0,76.1333,76.1621,76.0853,76.1141,37401.0
2017-03-14 15:30:00,79.36,79.42,79.31,79.34,94292.0,76.1237,76.1813,76.0757,76.1045,94292.0
2017-03-15 09:30:00,79.59,80.03,79.38,80.02,127919.0,76.3443,76.7664,76.1429,76.7568,127919.0
2017-03-15 10:00:00,80.02,80.04,79.57,79.64,70730.0,76.7568,76.776,76.3251,76.3923,70730.0
2017-03-15 10:30:00,79.67,79.85,79.57,79.68,24711.0,76.4211,76.5937,76.3251,76.4307,24711.0
2017-03-15 11:00:00,79.71,79.76,79.61,79.61,25681.0,76.4594,76.5074,76.3635,76.3635,25681.0
2017-03-15 11:30:00,79.6,79.74,79.6,79.66,9736.0,76.3539,76.4882,76.3539,76.4115,9736.0
2017-03-15 12:00:00,79.67,79.75,79.51,79.51,20024.0,76.4211,76.4978,76.2676,76.2676,20024.0
2017-03-15 12:30:00,79.54,79.66,79.54,79.64,14666.0,76.2964,76.4115,76.2964,76.3923,14666.0
2017-03-15 13:00:00,79.65,79.7,79.62,79.64,9143.0,76.4019,76.4498,76.3731,76.3923,9143.0
2017-03-15 13:30:00,79.6,79.7,79.6,79.65,9154.0,76.3539,76.4498,76.3539,76.4019,9154.0
2017-03-15 14:00:00,79.7,79.99,79.69,79.84,46742.0,76.4498,76.728,76.4402,76.5841,46742.0
2017-03-15 14:30:00,79.85,79.86,79.73,79.8,57767.0,76.5937,76.6033,76.4786,76.5458,57767.0
2017-03-15 15:00:00,79.83,80.08,79.79,80.07,98550.0,76.5745,76.8143,76.5362,76.8048,98550.0
2017-03-15 15:30:00,80.08,80.19,80.02,80.07,161271.0,76.8143,76.9199,76.7568,76.8048,161271.0
2017-03-16 09:30:00,79.9,80.66,79.9,80.46,70646.0,76.6417,77.3707,76.6417,77.1788,70646.0
2017-03-16 10:00:00,80.48,80.64,80.3,80.31,66076.0,77.198,77.3515,77.0254,77.035,66076.0
2017-03-16 10:30:00,80.32,80.35,80.15,80.32,71244.0,77.0446,77.0733,76.8815,77.0446,71244.0
2017-03-16 11:00:00,80.31,80.38,80.16,80.16,39638.0,77.035,77.1021,76.8911,76.8911,39638.0
2017-03-16 11:30:00,80.16,80.18,80.02,80.13,42369.0,76.8911,76.9103,76.7568,76.8623,42369.0
2017-03-16 12:00:00,80.14,80.28,79.99,80.22,74162.0,76.8719,77.0062,76.728,76.9486,74162.0
2017-03-16 12:30:00,80.25,80.31,80.18,80.24,56075.0,76.9774,77.035,76.9103,76.9678,56075.0
2017-03-16 13:00:00,80.23,80.3,80.15,80.2,34688.0,76.9582,77.0254,76.8815,76.9294,34688.0
2017-03-16 13:30:00,80.21,80.36,80.21,80.3,91880.0,76.939,77.0829,76.939,77.0254,91880.0
2017-03-16 14:00:00,80.29,80.39,80.23,80.31,158323.0,77.0158,77.1117,76.9582,77.035,158323.0
2017-03-16 14:30:00,80.33,80.42,80.29,80.35,153974.0,77.0541,77.1405,77.0158,77.0733,153974.0
2017-03-16 15:00:00,80.34,80.42,80.3,80.4,184776.0,77.0637,77.1405,77.0254,77.1213,184776.0
2017-03-16 15:30:00,80.4,80.43,80.31,80.35,197873.0,77.1213,77.1501,77.035,77.0733,197873.0
2017-03-17 09:30:00,80.65,81.15,80.09,80.59,304503.0,77.3611,77.8407,76.8239,77.3035,304503.0
2017-03-17 10:00:00,80.56,80.8,80.52,80.73,58704.0,77.2748,77.505,77.2364,77.4378,58704.0
2017-03-17 10:30:00,80.75,80.91,80.7,80.9,36162.0,77.457,77.6105,77.4091,77.6009,36162.0
2017-03-17 11:00:00,80.9,81.06,80.86,81.01,58641.0,77.6009,77.7544,77.5625,77.7064,58641.0
2017-03-17 11:30:00,81.0,81.07,80.96,81.04,32799.0,77.6968,77.764,77.6585,77.7352,32799.0
2017-03-17 12:00:00,81.06,81.06,80.95,80.99,26040.0,77.7544,77.7544,77.6489,77.6872,26040.0
2017-03-17 12:30:00,81.0,81.02,80.94,80.99,39189.0,77.6968,77.716,77.6393,77.6872,39189.0
2017-03-17 13:00:00,80.97,81.06,80.97,81.05,15044.0,77.668,77.7544,77.668,77.7448,15044.0
2017-03-17 13:30:00,81.05,81.17,81.01,81.17,15755.0,77.7448,77.8599,77.7064,77.8599,15755.0
2017-03-17 14:00:00,81.16,81.21,81.15,81.18,10200.0,77.8503,77.8983,77.8407,77.8695,10200.0
2017-03-17 14:30:00,81.18,81.26,81.18,81.23,24673.0,77.8695,77.9462,77.8695,77.9174,24673.0
2017-03-17 15:00:00,81.21,81.27,81.13,81.13,27845.0,77.8983,77.9558,77.8215,77.8215,27845.0
2017-03-17 15:30:00,81.13,81.27,81.06,81.18,147774.0,77.8215,77.9558,77.7544,77.8695,147774.0
2017-03-20 09:30:00,80.94,80.94,80.48,80.77,56260.0,77.6393,77.6393,77.198,77.4762,56260.0
2017-03-20 10:00:00,80.76,80.9,80.68,80.83,27137.0,77.4666,77.6009,77.3899,77.5338,27137.0
2017-03-20 10:30:00,80.83,80.97,80.83,80.87,39465.0,77.5338,77.668,77.5338,77.5721,39465.0
2017-03-20 11:00:00,80.86,80.86,80.7,80.74,72142.0,77.5625,77.5625,77.4091,77.4474,72142.0
2017-03-20 11:30:00,80.72,80.88,80.72,80.8,88856.0,77.4282,77.5817,77.4282,77.505,88856.0
2017-03-20 12:00:00,80.82,80.97,80.81,80.93,92692.0,77.5242,77.668,77.5146,77.6297,92692.0
2017-03-20 12:30:00,80.92,81.07,80.92,80.95,74034.0,77.6201,77.764,77.6201,77.6489,74034.0
2017-03-20 13:00:00,80.95,81.03,80.95,81.03,41820.0,77.6489,77.7256,77.6489,77.7256,41820.0
2017-03-20 13:30:00,81.03,81.09,80.77,80.89,68378.0,77.7256,77.7832,77.4762,77.5913,68378.0
2017-03-20 14:00:00,80.91,80.91,80.8,80.83,14171.0,77.6105,77.6105,77.505,77.5338,14171.0
2017-03-20 14:30:00,80.81,80.97,80.72,80.89,69087.0,77.5146,77.668,77.4282,77.5913,69087.0
2017-03-20 15:00:00,80.87,81.02,80.85,80.97,46927.0,77.5721,77.716,77.5529,77.668,46927.0
2017-03-20 15:30:00,80.98,81.1,80.86,80.95,190496.0,77.6776,77.7927,77.5625,77.6489,190496.0
2017-03-21 09:30:00,81.08,81.39,80.96,81.03,31106.0,77.7736,78.0709,77.6585,77.7256,31106.0
2017-03-21 10:00:00,81.03,81.04,80.85,80.85,61695.0,77.7256,77.7352,77.5529,77.5529,61695.0
2017-03-21 10:30:00,80.85,80.91,80.65,80.72,48207.0,77.5529,77.6105,77.3611,77.4282,48207.0
2017-03-21 11:00:00,80.72,80.72,80.32,80.34,34100.0,77.4282,77.4282,77.0446,77.0637,34100.0
2017-03-21 11:30:00,80.32,80.42,80.13,80.29,48607.0,77.0446,77.1405,76.8623,77.0158,48607.0
2017-03-21 12:00:00,80.29,80.32,80.01,80.09,57967.0,77.0158,77.0446,76.7472,76.8239,57967.0
2017-03-21 12:30:00,80.08,80.21,80.08,80.1,38850.0,76.8143,76.939,76.8143,76.8335,38850.0
2017-03-21 13:00:00,80.09,80.15,79.92,80.0,24100.0,76.8239,76.8815,76.6609,76.7376,24100.0
2017-03-21 13:30:00,80.02,80.03,79.69,79.78,37304.0,76.7568,76.7664,76.4402,76.5266,37304.0
2017-03-21 14:00:00,79.81,80.03,79.72,79.95,19786.0,76.5554,76.7664,76.469,76.6896,19786.0
2017-03-21 14:30:00,79.97,80.07,79.91,79.97,23694.0,76.7088,76.8048,76.6513,76.7088,23694.0
2017-03-21 15:00:00,79.99,80.01,79.88,79.91,37349.0,76.728,76.7472,76.6225,76.6513,37349.0
2017-03-21 15:30:00,79.91,79.91,79.59,79.65,117648.0,76.6513,76.6513,76.3443,76.4019,117648.0
2017-03-22 09:30:00,79.86,80.25,79.43,79.63,41012.0,76.6033,76.9774,76.1909,76.3827,41012.0
2017-03-22 10:00:00,79.63,80.13,79.61,80.12,63824.0,76.3827,76.8623,76.3635,76.8527,63824.0
2017-03-22 10:30:00,80.12,80.26,80.06,80.15,39478.0,76.8527,76.987,76.7952,76.8815,39478.0
2017-03-22 11:00:00,80.14,80.55,80.06,80.51,186856.0,76.8719,77.2652,76.7952,77.2268,186856.0
2017-03-22 11:30:00,80.53,80.61,80.4,80.48,54576.0,77.246,77.3227,77.1213,77.198,54576.0
2017-03-22 12:00:00,80.47,80.49,80.26,80.26,26925.0,77.1884,77.2076,76.987,76.987,26925.0
2017-03-22 12:30:00,80.26,80.38,80.07,80.08,30971.0,76.987,77.1021,76.8048,76.8143,30971.0
2017-03-22 13:00:00,80.08,80.08,79.82,79.83,89082.0,76.8143,76.8143,76.5649,76.5745,89082.0
2017-03-22 13:30:00,79.86,79.98,79.83,79.89,40912.0,76.6033,76.7184,76.5745,76.6321,40912.0
2017-03-22 14:00:00,79.88,80.03,79.86,79.98,93949.0,76.6225,76.7664,76.6033,76.7184,93949.0
2017-03-22 14:30:00,79.98,80.01,79.93,80.01,46847.0,76.7184,76.7472,76.6705,76.7472,46847.0
2017-03-22 15:00:00,80.01,80.12,80.01,80.05,36775.0,76.7472,76.8527,76.7472,76.7856,36775.0
2017-03-22 15:30:00,80.04,80.12,79.93,80.04,67279.0,76.776,76.8527,76.6705,76.776,67279.0
2017-03-23 09:30:00,80.27,80.56,80.13,80.37,37870.0,76.9966,77.2748,76.8623,77.0925,37870.0
2017-03-23 10:00:00,80.43,80.45,80.07,80.26,26630.0,77.1501,77.1693,76.8048,76.987,26630.0
2017-03-23 10:30:00,80.3,80.46,80.19,80.19,35994.0,77.0254,77.1788,76.9199,76.9199,35994.0
2017-03-23 11:00:00,80.21,80.37,80.21,80.37,29456.0,76.939,77.0925,76.939,77.0925,29456.0
2017-03-23 11:30:00,80.38,80.38,80.15,80.15,23582.0,77.1021,77.1021,76.8815,76.8815,23582.0
2017-03-23 12:00:00,80.18,80.36,80.12,80.33,44196.0,76.9103,77.0829,76.8527,77.0541,44196.0
2017-03-23 12:30:00,80.32,80.33,80.24,80.32,19040.0,77.0446,77.0541,76.9678,77.0446,19040.0
2017-03-23 13:00:00,80.31,80.31,80.03,80.03,33409.0,77.035,77.035,76.7664,76.7664,33409.0
2017-03-23 13:30:00,80.02,80.35,79.99,80.17,22601.0,76.7568,77.0733,76.728,76.9007,22601.0
2017-03-23 14:00:00,80.15,80.23,80.11,80.11,21711.0,76.8815,76.9582,76.8431,76.8431,21711.0
2017-03-23 14:30:00,80.11,80.21,80.01,80.03,53625.0,76.8431,76.939,76.7472,76.7664,53625.0
2017-03-23 15:00:00,80.03,80.03,79.8,79.82,57201.0,76.7664,76.7664,76.5458,76.5649,57201.0
2017-03-23 15:30:00,79.8,79.99,79.69,79.96,102581.0,76.5458,76.728,76.4402,76.6992,102581.0
2017-03-24 09:30:00,80.18,80.28,80.01,80.1,25790.0,76.9103,77.0062,76.7472,76.8335,25790.0
2017-03-24 10:00:00,80.07,80.14,79.82,79.85,16282.0,76.8048,76.8719,76.5649,76.5937,16282.0
2017-03-24 10:30:00,79.86,80.16,79.85,80.09,38070.0,76.6033,76.8911,76.5937,76.8239,38070.0
2017-03-24 11:00:00,80.08,80.1,79.93,80.02,27198.0,76.8143,76.8335,76.6705,76.7568,27198.0
2017-03-24 11:30:00,80.01,80.21,79.99,80.18,17879.0,76.7472,76.939,76.728,76.9103,17879.0
2017-03-24 12:00:00,80.19,80.24,80.03,80.17,21416.0,76.9199,76.9678,76.7664,76.9007,21416.0
2017-03-24 12:30:00,80.23,80.29,80.12,80.23,16346.0,76.9582,77.0158,76.8527,76.9582,16346.0
2017-03-24 13:00:00,80.24,80.49,80.19,80.45,29114.0,76.9678,77.2076,76.9199,77.1693,29114.0
2017-03-24 13:30:00,80.45,80.46,80.07,80.08,95902.0,77.1693,77.1788,76.8048,76.8143,95902.0
2017-03-24 14:00:00,80.09,80.15,79.95,79.98,26173.0,76.8239,76.8815,76.6896,76.7184,26173.0
2017-03-24 14:30:00,79.97,80.03,79.91,79.96,77432.0,76.7088,76.7664,76.6513,76.6992,77432.0
2017-03-24 15:00:00,79.97,79.97,79.78,79.93,67078.0,76.7088,76.7088,76.5266,76.6705,67078.0
2017-03-24 15:30:00,79.93,80.17,79.7,79.72,282891.0,76.6705,76.9007,76.4498,76.469,282891.0
2017-03-27 09:30:00,79.36,79.83,79.17,79.59,42980.0,76.1237,76.5745,75.9415,76.3443,42980.0
2017-03-27 10:00:00,79.54,79.61,79.21,79.34,49824.0,76.2964,76.3635,75.9798,76.1045,49824.0
2017-03-27 10:30:00,79.29,79.51,79.29,79.51,18294.0,76.0566,76.2676,76.0566,76.2676,18294.0
2017-03-27 11:00:00,79.51,79.63,79.43,79.61,15940.0,76.2676,76.3827,76.1909,76.3635,15940.0
2017-03-27 11:30:00,79.62,79.87,79.59,79.87,73405.0,76.3731,76.6129,76.3443,76.6129,73405.0
2017-03-27 12:00:00,79.9,79.97,79.81,79.84,29255.0,76.6417,76.7088,76.5554,76.5841,29255.0
2017-03-27 12:30:00,79.84,79.94,79.82,79.87,19261.0,76.5841,76.6801,76.5649,76.6129,19261.0
2017-03-27 13:00:00,79.87,79.93,79.82,79.83,13081.0,76.6129,76.6705,76.5649,76.5745,13081.0
2017-03-27 13:30:00,79.84,79.88,79.81,79.85,21467.0,76.5841,76.6225,76.5554,76.5937,21467.0
2017-03-27 14:00:00,79.85,79.89,79.72,79.85,121695.0,76.5937,76.6321,76.469,76.5937,121695.0
2017-03-27 14:30:00,79.87,79.87,79.68,79.8,40498.0,76.6129,76.6129,76.4307,76.5458,40498.0
2017-03-27 15:00:00,79.82,79.86,79.66,79.67,39762.0,76.5649,76.6033,76.4115,76.4211,39762.0
2017-03-27 15:30:00,79.67,79.81,79.62,79.68,78746.0,76.4211,76.5554,76.3731,76.4307,78746.0
2017-03-28 09:30:00,79.39,79.79,79.24,79.31,52527.0,76.1525,76.5362,76.0086,76.0757,52527.0
2017-03-28 10:00:00,79.38,79.63,79.32,79.47,50850.0,76.1429,76.3827,76.0853,76.2292,50850.0
2017-03-28 10:30:00,79.48,79.61,79.47,79.6,30271.0,76.2388,76.3635,76.2292,76.3539,30271.0
2017-03-28 11:00:00,79.6,79.82,79.59,79.75,21218.0,76.3539,76.5649,76.3443,76.4978,21218.0
2017-03-28 11:30:00,79.76,79.94,79.72,79.9,15311.0,76.5074,76.6801,76.469,76.6417,15311.0
2017-03-28 12:00:00,79.9,79.94,79.76,79.86,17669.0,76.6417,76.6801,76.5074,76.6033,17669.0
2017-03-28 12:30:00,79.86,79.96,79.84,79.96,25796.0,76.6033,76.6992,76.5841,76.6992,25796.0
2017-03-28 13:00:00,79.95,80.11,79.95,80.11,20049.0,76.6896,76.8431,76.6896,76.8431,20049.0
2017-03-28 13:30:00,80.1,80.3,80.03,80.28,19221.0,76.8335,77.0254,76.7664,77.0062,19221.0
2017-03-28 14:00:00,80.26,80.29,80.15,80.26,22579.0,76.987,77.0158,76.8815,76.987,22579.0
2017-03-28 14:30:00,80.25,80.37,80.22,80.26,39979.0,76.9774,77.0925,76.9486,76.987,39979.0
2017-03-28 15:00:00,80.24,80.25,80.07,80.15,33308.0,76.9678,76.9774,76.8048,76.8815,33308.0
2017-03-28 15:30:00,80.15,80.19,80.04,80.06,66303.0,76.8815,76.9199,76.776,76.7952,66303.0
2017-03-29 09:30:00,79.78,80.11,79.61,80.0,58849.0,76.5266,76.8431,76.3635,76.7376,58849.0
2017-03-29 10:00:00,79.98,80.17,79.9,80.15,35408.0,76.7184,76.9007,76.6417,76.8815,35408.0
2017-03-29 10:30:00,80.15,80.24,80.13,80.19,51956.0,76.8815,76.9678,76.8623,76.9199,51956.0
2017-03-29 11:00:00,80.2,80.38,80.2,80.34,34675.0,76.9294,77.1021,76.9294,77.0637,34675.0
2017-03-29 11:30:00,80.33,80.33,80.16,80.28,52281.0,77.0541,77.0541,76.8911,77.0062,52281.0
2017-03-29 12:00:00,80.29,80.38,80.26,80.37,10900.0,77.0158,77.1021,76.987,77.0925,10900.0
2017-03-29 12:30:00,80.34,80.34,80.24,80.34,15007.0,77.0637,77.0637,76.9678,77.0637,15007.0
2017-03-29 13:00:00,80.34,80.36,80.26,80.32,15705.0,77.0637,77.0829,76.987,77.0446,15705.0
2017-03-29 13:30:00,80.33,80.38,80.24,80.32,71802.0,77.0541,77.1021,76.9678,77.0446,71802.0
2017-03-29 14:00:00,80.31,80.38,80.26,80.37,26680.0,77.035,77.1021,76.987,77.0925,26680.0
2017-03-29 14:30:00,80.37,80.38,80.26,80.33,28679.0,77.0925,77.1021,76.987,77.0541,28679.0
2017-03-29 15:00:00,80.33,80.47,80.28,80.36,51117.0,77.0541,77.1884,77.0062,77.0829,51117.0
2017-03-29 15:30:00,80.37,80.47,80.33,80.47,88009.0,77.0925,77.1884,77.0541,77.1884,88009.0
2017-03-30 09:30:00,80.41,80.48,80.04,80.48,24485.0,77.1309,77.198,76.776,77.198,24485.0
2017-03-30 10:00:00,80.48,80.6,80.4,80.53,27719.0,77.198,77.3131,77.1213,77.246,27719.0
2017-03-30 10:30:00,80.51,80.85,80.51,80.78,35209.0,77.2268,77.5529,77.2268,77.4858,35209.0
2017-03-30 11:00:00,80.78,80.86,80.72,80.81,31394.0,77.4858,77.5625,77.4282,77.5146,31394.0
2017-03-30 11:30:00,80.84,80.86,80.71,80.73,55036.0,77.5434,77.5625,77.4187,77.4378,55036.0
2017-03-30 12:00:00,80.74,80.81,80.72,80.75,23448.0,77.4474,77.5146,77.4282,77.457,23448.0
2017-03-30 12:30:00,80.76,80.81,80.65,80.79,94892.0,77.4666,77.5146,77.3611,77.4954,94892.0
2017-03-30 13:00:00,80.79,80.83,80.73,80.78,19438.0,77.4954,77.5338,77.4378,77.4858,19438.0
2017-03-30 13:30:00,80.77,80.89,80.76,80.81,23075.0,77.4762,77.5913,77.4666,77.5146,23075.0
2017-03-30 14:00:00,80.82,80.83,80.72,80.77,21973.0,77.5242,77.5338,77.4282,77.4762,21973.0
2017-03-30 14:30:00,80.8,80.91,80.78,80.9,505849.0,77.505,77.6105,77.4858,77.6009,505849.0
2017-03-30 15:00:00,80.9,80.95,80.73,80.74,98746.0,77.6009,77.6489,77.4378,77.4474,98746.0
2017-03-30 15:30:00,80.74,80.83,80.6,80.78,170609.0,77.4474,77.5338,77.3131,77.4858,170609.0
2017-03-31 09:30:00,80.82,81.51,80.59,81.46,61356.0,77.5242,78.186,77.3035,78.1381,61356.0
2017-03-31 10:00:00,81.5,81.61,81.27,81.31,68489.0,78.1764,78.282,77.9558,77.9942,68489.0
2017-03-31 10:30:00,81.33,81.57,81.3,81.37,26148.0,78.0134,78.2436,77.9846,78.0517,26148.0
2017-03-31 11:00:00,81.36,81.47,81.34,81.39,57274.0,78.0421,78.1477,78.023,78.0709,57274.0
2017-03-31 11:30:00,81.36,81.44,81.3,81.36,23365.0,78.0421,78.1189,77.9846,78.0421,23365.0
2017-03-31 12:00:00,81.38,81.47,81.34,81.47,16805.0,78.0613,78.1477,78.023,78.1477,16805.0
2017-03-31 12:30:00,81.47,81.47,81.35,81.35,18377.0,78.1477,78.1477,78.0326,78.0326,18377.0
2017-03-31 13:00:00,81.34,81.34,81.23,81.28,18735.0,78.023,78.023,77.9174,77.9654,18735.0
2017-03-31 13:30:00,81.28,81.31,81.17,81.17,17613.0,77.9654,77.9942,77.8599,77.8599,17613.0
2017-03-31 14:00:00,81.15,81.2,81.06,81.14,30053.0,77.8407,77.8887,77.7544,77.8311,30053.0
2017-03-31 14:30:00,81.14,81.23,81.09,81.09,36062.0,77.8311,77.9174,77.7832,77.7832,36062.0
2017-03-31 15:00:00,81.1,81.28,81.09,81.19,25178.0,77.7927,77.9654,77.7832,77.8791,25178.0
2017-03-31 15:30:00,81.19,81.33,81.09,81.14,184751.0,77.8791,78.0134,77.7832,77.8311,184751.0
2017-04-03 09:30:00,81.06,81.29,80.51,80.51,62802.0,77.7544,77.975,77.2268,77.2268,62802.0
2017-04-03 10:00:00,80.54,80.65,80.32,80.34,50773.0,77.2556,77.3611,77.0446,77.0637,50773.0
2017-04-03 10:30:00,80.35,80.46,80.15,80.17,59930.0,77.0733,77.1788,76.8815,76.9007,59930.0
2017-04-03 11:00:00,80.17,80.22,79.77,79.8,50845.0,76.9007,76.9486,76.517,76.5458,50845.0
2017-04-03 11:30:00,79.8,79.87,79.58,79.59,40171.0,76.5458,76.6129,76.3347,76.3443,40171.0
2017-04-03 12:00:00,79.59,79.72,79.36,79.68,46297.0,76.3443,76.469,76.1237,76.4307,46297.0
2017-04-03 12:30:00,79.7,79.85,79.68,79.71,46694.0,76.4498,76.5937,76.4307,76.4594,46694.0
2017-04-03 13:00:00,79.71,79.86,79.69,79.72,33896.0,76.4594,76.6033,76.4402,76.469,33896.0
2017-04-03 13:30:00,79.72,79.74,79.61,79.69,29976.0,76.469,76.4882,76.3635,76.4402,29976.0
2017-04-03 14:00:00,79.72,79.85,79.68,79.83,31631.0,76.469,76.5937,76.4307,76.5745,31631.0
2017-04-03 14:30:00,79.83,80.07,79.8,80.0,59087.0,76.5745,76.8048,76.5458,76.7376,59087.0
2017-04-03 15:00:00,80.02,80.12,79.97,80.0,65202.0,76.7568,76.8527,76.7088,76.7376,65202.0
2017-04-03 15:30:00,79.99,80.04,79.77,79.84,146566.0,76.728,76.776,76.517,76.5841,146566.0
2017-04-04 09:30:00,80.01,80.64,79.87,80.04,35055.0,76.7472,77.3515,76.6129,76.776,35055.0
2017-04-04 10:00:00,80.01,80.05,79.72,79.77,22466.0,76.7472,76.7856,76.469,76.517,22466.0
2017-04-04 10:30:00,79.74,79.86,79.65,79.7,17994.0,76.4882,76.6033,76.4019,76.4498,17994.0
2017-04-04 11:00:00,79.68,79.79,79.64,79.74,31927.0,76.4307,76.5362,76.3923,76.4882,31927.0
2017-04-04 11:30:00,79.75,79.8,79.63,79.72,24351.0,76.4978,76.5458,76.3827,76.469,24351.0
2017-04-04 12:00:00,79.7,79.81,79.64,79.8,19538.0,76.4498,76.5554,76.3923,76.5458,19538.0
2017-04-04 12:30:00,79.8,79.93,79.78,79.81,10328.0,76.5458,76.6705,76.5266,76.5554,10328.0
2017-04-04 13:00:00,79.8,79.94,79.77,79.86,22692.0,76.5458,76.6801,76.517,76.6033,22692.0
2017-04-04 13:30:00,79.83,80.04,79.83,80.0,21116.0,76.5745,76.776,76.5745,76.7376,21116.0
2017-04-04 14:00:00,80.0,80.07,79.95,79.99,14809.0,76.7376,76.8048,76.6896,76.728,14809.0
2017-04-04 14:30:00,80.01,80.02,79.82,79.83,37284.0,76.7472,76.7568,76.5649,76.5745,37284.0
2017-04-04 15:00:00,79.81,79.85,79.78,79.81,52539.0,76.5554,76.5937,76.5266,76.5554,52539.0
2017-04-04 15:30:00,79.79,80.0,79.78,79.95,180347.0,76.5362,76.7376,76.5266,76.6896,180347.0
2017-04-05 09:30:00,79.98,80.18,79.72,80.12,67186.0,76.7184,76.9103,76.469,76.8527,67186.0
2017-04-05 10:00:00,80.09,80.34,80.09,80.3,54440.0,76.8239,77.0637,76.8239,77.0254,54440.0
2017-04-05 10:30:00,80.31,80.34,80.01,80.01,58520.0,77.035,77.0637,76.7472,76.7472,58520.0
2017-04-05 11:00:00,80.03,80.09,79.84,79.95,65630.0,76.7664,76.8239,76.5841,76.6896,65630.0
2017-04-05 11:30:00,79.95,80.14,79.91,80.01,22913.0,76.6896,76.8719,76.6513,76.7472,22913.0
2017-04-05 12:00:00,80.01,80.23,80.01,80.17,29549.0,76.7472,76.9582,76.7472,76.9007,29549.0
2017-04-05 12:30:00,80.15,80.23,80.09,80.17,59189.0,76.8815,76.9582,76.8239,76.9007,59189.0
2017-04-05 13:00:00,80.16,80.21,80.0,80.17,46108.0,76.8911,76.939,76.7376,76.9007,46108.0
2017-04-05 13:30:00,80.17,80.2,80.09,80.2,32859.0,76.9007,76.9294,76.8239,76.9294,32859.0
2017-04-05 14:00:00,80.19,80.23,80.07,80.16,58463.0,76.9199,76.9582,76.8048,76.8911,58463.0
2017-04-05 14:30:00,80.16,80.19,79.86,79.98,76978.0,76.8911,76.9199,76.6033,76.7184,76978.0
2017-04-05 15:00:00,79.98,80.03,79.7,79.78,88494.0,76.7184,76.7664,76.4498,76.5266,88494.0
2017-04-05 15:30:00,79.79,79.81,79.43,79.45,225836.0,76.5362,76.5554,76.1909,76.21,225836.0
2017-04-06 09:30:00,79.46,79.6,79.13,79.57,80155.0,76.2196,76.3539,75.9031,76.3251,80155.0
2017-04-06 10:00:00,79.6,79.75,79.44,79.56,71386.0,76.3539,76.4978,76.2004,76.3155,71386.0
2017-04-06 10:30:00,79.56,79.58,79.24,79.3,42436.0,76.3155,76.3347,76.0086,76.0662,42436.0
2017-04-06 11:00:00,79.34,79.63,79.34,79.62,34254.0,76.1045,76.3827,76.1045,76.3731,34254.0
2017-04-06 11:30:00,79.62,79.78,79.57,79.73,22188.0,76.3731,76.5266,76.3251,76.4786,22188.0
2017-04-06 12:00:00,79.71,79.72,79.55,79.58,21684.0,76.4594,76.469,76.306,76.3347,21684.0
2017-04-06 12:30:00,79.6,79.65,79.47,79.64,16000.0,76.3539,76.4019,76.2292,76.3923,16000.0
2017-04-06 13:00:00,79.64,79.81,79.61,79.8,19768.0,76.3923,76.5554,76.3635,76.5458,19768.0
2017-04-06 13:30:00,79.8,79.82,79.68,79.77,18314.0,76.5458,76.5649,76.4307,76.517,18314.0
2017-04-06 14:00:00,79.77,79.77,79.6,79.65,26883.0,76.517,76.517,76.3539,76.4019,26883.0
2017-04-06 14:30:00,79.65,79.72,79.5,79.56,68180.0,76.4019,76.469,76.258,76.3155,68180.0
2017-04-06 15:00:00,79.56,79.58,79.46,79.5,85995.0,76.3155,76.3347,76.2196,76.258,85995.0
2017-04-06 15:30:00,79.5,79.56,79.41,79.5,190087.0,76.258,76.3155,76.1717,76.258,190087.0
2017-04-07 09:30:00,79.41,79.62,79.32,79.35,36883.0,76.1717,76.3731,76.0853,76.1141,36883.0
2017-04-07 10:00:00,79.38,79.52,79.35,79.49,50754.0,76.1429,76.2772,76.1141,76.2484,50754.0
2017-04-07 10:30:00,79.49,79.55,79.33,79.35,35070.0,76.2484,76.306,76.0949,76.1141,35070.0
2017-04-07 11:00:00,79.38,79.53,79.35,79.45,30272.0,76.1429,76.2868,76.1141,76.21,30272.0
2017-04-07 11:30:00,79.44,79.66,79.37,79.6,29762.0,76.2004,76.4115,76.1333,76.3539,29762.0
2017-04-07 12:00:00,79.6,79.7,79.53,79.53,13472.0,76.3539,76.4498,76.2868,76.2868,13472.0
2017-04-07 12:30:00,79.55,79.6,79.51,79.59,14901.0,76.306,76.3539,76.2676,76.3443,14901.0
2017-04-07 13:00:00,79.58,79.7,79.53,79.7,13839.0,76.3347,76.4498,76.2868,76.4498,13839.0
2017-04-07 13:30:00,79.7,79.79,79.66,79.69,22006.0,76.4498,76.5362,76.4115,76.4402,22006.0
2017-04-07 14:00:00,79.69,79.77,79.67,79.7,45531.0,76.4402,76.517,76.4211,76.4498,45531.0
2017-04-07 14:30:00,79.69,79.75,79.55,79.58,32327.0,76.4402,76.4978,76.306,76.3347,32327.0
2017-04-07 15:00:00,79.58,79.62,79.47,79.48,52759.0,76.3347,76.3731,76.2292,76.2388,52759.0
2017-04-07 15:30:00,79.48,79.48,79.25,79.29,140223.0,76.2388,76.2388,76.0182,76.0566,140223.0
2017-04-10 09:30:00,79.31,79.86,79.31,79.83,46616.0,76.0757,76.6033,76.0757,76.5745,46616.0
2017-04-10 10:00:00,79.83,79.87,79.76,79.87,23030.0,76.5745,76.6129,76.5074,76.6129,23030.0
2017-04-10 10:30:00,79.85,79.87,79.65,79.65,17309.0,76.5937,76.6129,76.4019,76.4019,17309.0
2017-04-10 11:00:00,79.65,79.72,79.58,79.67,18159.0,76.4019,76.469,76.3347,76.4211,18159.0
2017-04-10 11:30:00,79.66,79.66,79.42,79.51,16272.0,76.4115,76.4115,76.1813,76.2676,16272.0
2017-04-10 12:00:00,79.54,79.56,79.32,79.37,12493.0,76.2964,76.3155,76.0853,76.1333,12493.0
2017-04-10 12:30:00,79.37,79.66,79.34,79.62,14466.0,76.1333,76.4115,76.1045,76.3731,14466.0
2017-04-10 13:00:00,79.63,79.69,79.56,79.63,17351.0,76.3827,76.4402,76.3155,76.3827,17351.0
2017-04-10 13:30:00,79.63,79.73,79.62,79.67,19948.0,76.3827,76.4786,76.3731,76.4211,19948.0
2017-04-10 14:00:00,79.66,79.66,79.43,79.43,16052.0,76.4115,76.4115,76.1909,76.1909,16052.0
2017-04-10 14:30:00,79.45,79.59,79.38,79.5,26452.0,76.21,76.3443,76.1429,76.258,26452.0
2017-04-10 15:00:00,79.51,79.55,79.35,79.47,37790.0,76.2676,76.306,76.1141,76.2292,37790.0
2017-04-10 15:30:00,79.47,79.56,79.42,79.47,76009.0,76.2292,76.3155,76.1813,76.2292,76009.0
2017-04-11 09:30:00,79.27,79.4,78.83,79.07,88335.0,76.0374,76.1621,75.6153,75.8455,88335.0
2017-04-11 10:00:00,79.22,79.31,78.94,79.0,46028.0,75.9894,76.0757,75.7208,75.7784,46028.0
2017-04-11 10:30:00,79.01,79.07,78.82,78.95,41959.0,75.788,75.8455,75.6057,75.7304,41959.0
2017-04-11 11:00:00,78.98,79.02,78.81,78.93,21975.0,75.7592,75.7976,75.5961,75.7112,21975.0
2017-04-11 11:30:00,78.95,79.16,78.91,79.16,38834.0,75.7304,75.9319,75.6921,75.9319,38834.0
2017-04-11 12:00:00,79.14,79.28,78.96,79.19,44297.0,75.9127,76.047,75.74,75.9606,44297.0
2017-04-11 12:30:00,79.23,79.29,79.13,79.18,15256.0,75.999,76.0566,75.9031,75.951,15256.0
2017-04-11 13:00:00,79.19,79.36,79.15,79.22,24445.0,75.9606,76.1237,75.9223,75.9894,24445.0
2017-04-11 13:30:00,79.23,79.27,79.06,79.21,23297.0,75.999,76.0374,75.8359,75.9798,23297.0
2017-04-11 14:00:00,79.21,79.36,79.15,79.36,32453.0,75.9798,76.1237,75.9223,76.1237,32453.0
2017-04-11 14:30:00,79.36,79.56,79.32,79.48,52975.0,76.1237,76.3155,76.0853,76.2388,52975.0
2017-04-11 15:00:00,79.48,79.53,79.36,79.43,118151.0,76.2388,76.2868,76.1237,76.1909,118151.0
2017-04-11 15:30:00,79.43,79.64,79.42,79.63,153970.0,76.1909,76.3923,76.1813,76.3827,153970.0
2017-04-12 09:30:00,79.17,79.59,78.69,79.59,34444.0,75.9415,76.3443,75.481,76.3443,34444.0
2017-04-12 10:00:00,79.62,79.74,79.48,79.51,26218.0,76.3731,76.4882,76.2388,76.2676,26218.0
2017-04-12 10:30:00,79.49,79.55,79.24,79.31,29961.0,76.2484,76.306,76.0086,76.0757,29961.0
2017-04-12 11:00:00,79.32,79.38,79.26,79.29,19361.0,76.0853,76.1429,76.0278,76.0566,19361.0
2017-04-12 11:30:00,79.28,79.28,79.02,79.13,8628.0,76.047,76.047,75.7976,75.9031,8628.0
2017-04-12 12:00:00,79.17,79.36,79.16,79.17,21808.0,75.9415,76.1237,75.9319,75.9415,21808.0
2017-04-12 12:30:00,79.18,79.25,79.13,79.19,17863.0,75.951,76.0182,75.9031,75.9606,17863.0
2017-04-12 13:00:00,79.18,79.3,79.18,79.28,12321.0,75.951,76.0662,75.951,76.047,12321.0
2017-04-12 13:30:00,79.28,79.47,79.23,79.47,23483.0,76.047,76.2292,75.999,76.2292,23483.0
2017-04-12 14:00:00,79.47,79.5,79.36,79.45,17261.0,76.2292,76.258,76.1237,76.21,17261.0
2017-04-12 14:30:00,79.44,79.51,79.26,79.32,21794.0,76.2004,76.2676,76.0278,76.0853,21794.0
2017-04-12 15:00:00,79.31,79.35,79.16,79.27,23184.0,76.0757,76.1141,75.9319,76.0374,23184.0
2017-04-12 15:30:00,79.29,79.34,79.16,79.23,114852.0,76.0566,76.1045,75.9319,75.999,114852.0
2017-04-13 09:30:00,79.25,79.65,79.18,79.48,35139.0,76.0182,76.4019,75.951,76.2388,35139.0
2017-04-13 10:00:00,79.48,79.56,79.19,79.21,10441.0,76.2388,76.3155,75.9606,75.9798,10441.0
2017-04-13 10:30:00,79.26,79.52,79.22,79.52,19789.0,76.0278,76.2772,75.9894,76.2772,19789.0
2017-04-13 11:00:00,79.48,79.56,79.36,79.44,16448.0,76.2388,76.3155,76.1237,76.2004,16448.0
2017-04-13 11:30:00,79.4,79.5,79.4,79.48,10659.0,76.1621,76.258,76.1621,76.2388,10659.0
2017-04-13 12:00:00,79.48,79.48,79.33,79.37,15347.0,76.2388,76.2388,76.0949,76.1333,15347.0
2017-04-13 12:30:00,79.36,79.42,79.24,79.35,11495.0,76.1237,76.1813,76.0086,76.1141,11495.0
2017-04-13 13:00:00,79.35,79.36,79.23,79.36,14154.0,76.1141,76.1237,75.999,76.1237,14154.0
2017-04-13 13:30:00,79.36,79.39,79.2,79.24,10410.0,76.1237,76.1525,75.9702,76.0086,10410.0
2017-04-13 14:00:00,79.29,79.54,79.26,79.52,26357.0,76.0566,76.2964,76.0278,76.2772,26357.0
2017-04-13 14:30:00,79.49,79.61,79.47,79.6,33444.0,76.2484,76.3635,76.2292,76.3539,33444.0
2017-04-13 15:00:00,79.6,79.61,79.32,79.36,27293.0,76.3539,76.3635,76.0853,76.1237,27293.0
2017-04-13 15:30:00,79.35,79.39,79.11,79.11,91554.0,76.1141,76.1525,75.8839,75.8839,91554.0
2017-04-17 09:30:00,79.48,80.06,79.48,79.66,44041.0,76.2388,76.7952,76.2388,76.4115,44041.0
2017-04-17 10:00:00,79.67,79.69,79.55,79.59,11870.0,76.4211,76.4402,76.306,76.3443,11870.0
2017-04-17 10:30:00,79.61,79.82,79.56,79.82,35103.0,76.3635,76.5649,76.3155,76.5649,35103.0
2017-04-17 11:00:00,79.81,79.85,79.67,79.67,28066.0,76.5554,76.5937,76.4211,76.4211,28066.0
2017-04-17 11:30:00,79.68,79.75,79.6,79.65,9539.0,76.4307,76.4978,76.3539,76.4019,9539.0
2017-04-17 12:00:00,79.62,79.79,79.61,79.73,19348.0,76.3731,76.5362,76.3635,76.4786,19348.0
2017-04-17 12:30:00,79.74,79.78,79.69,79.74,11614.0,76.4882,76.5266,76.4402,76.4882,11614.0
2017-04-17 13:00:00,79.74,79.82,79.7,79.81,15271.0,76.4882,76.5649,76.4498,76.5554,15271.0
2017-04-17 13:30:00,79.81,79.82,79.71,79.76,8715.0,76.5554,76.5649,76.4594,76.5074,8715.0
2017-04-17 14:00:00,79.76,79.89,79.76,79.83,18858.0,76.5074,76.6321,76.5074,76.5745,18858.0
2017-04-17 14:30:00,79.85,79.92,79.78,79.84,34093.0,76.5937,76.6609,76.5266,76.5841,34093.0
2017-04-17 15:00:00,79.84,80.01,79.79,79.99,24889.0,76.5841,76.7472,76.5362,76.728,24889.0
2017-04-17 15:30:00,79.99,80.08,79.91,80.07,63179.0,76.728,76.8143,76.6513,76.8048,63179.0
2017-04-18 09:30:00,79.71,80.47,79.71,80.45,26016.0,76.4594,77.1884,76.4594,77.1693,26016.0
2017-04-18 10:00:00,80.45,80.45,80.19,80.27,14629.0,77.1693,77.1693,76.9199,76.9966,14629.0
2017-04-18 10:30:00,80.23,80.37,80.22,80.36,18147.0,76.9582,77.0925,76.9486,77.0829,18147.0
2017-04-18 11:00:00,80.36,80.41,80.21,80.4,17550.0,77.0829,77.1309,76.939,77.1213,17550.0
2017-04-18 11:30:00,80.41,80.46,80.31,80.32,18325.0,77.1309,77.1788,77.035,77.0446,18325.0
2017-04-18 12:00:00,80.3,80.48,80.24,80.47,23294.0,77.0254,77.198,76.9678,77.1884,23294.0
2017-04-18 12:30:00,80.47,80.6,80.38,80.52,22390.0,77.1884,77.3131,77.1021,77.2364,22390.0
2017-04-18 13:00:00,80.52,80.62,80.46,80.6,14304.0,77.2364,77.3323,77.1788,77.3131,14304.0
2017-04-18 13:30:00,80.59,80.64,80.55,80.61,9100.0,77.3035,77.3515,77.2652,77.3227,9100.0
2017-04-18 14:00:00,80.62,80.74,80.62,80.74,18430.0,77.3323,77.4474,77.3323,77.4474,18430.0
2017-04-18 14:30:00,80.72,80.74,80.5,80.55,21930.0,77.4282,77.4474,77.2172,77.2652,21930.0
2017-04-18 15:00:00,80.58,80.8,80.54,80.78,40556.0,77.294,77.505,77.2556,77.4858,40556.0
2017-04-18 15:30:00,80.78,80.8,80.61,80.63,117377.0,77.4858,77.505,77.3227,77.3419,117377.0
2017-04-19 09:30:00,80.98,81.27,80.81,80.98,41470.0,77.6776,77.9558,77.5146,77.6776,41470.0
2017-04-19 10:00:00,81.0,81.0,80.87,80.95,19020.0,77.6968,77.6968,77.5721,77.6489,19020.0
2017-04-19 10:30:00,80.95,81.08,80.86,81.06,36646.0,77.6489,77.7736,77.5625,77.7544,36646.0
2017-04-19 11:00:00,81.07,81.07,80.88,80.98,19961.0,77.764,77.764,77.5817,77.6776,19961.0
2017-04-19 11:30:00,80.98,80.98,80.88,80.92,16400.0,77.6776,77.6776,77.5817,77.6201,16400.0
2017-04-19 12:00:00,80.91,80.91,80.7,80.74,12160.0,77.6105,77.6105,77.4091,77.4474,12160.0
2017-04-19 12:30:00,80.74,80.79,80.7,80.75,14863.0,77.4474,77.4954,77.4091,77.457,14863.0
2017-04-19 13:00:00,80.75,80.77,80.59,80.69,19597.0,77.457,77.4762,77.3035,77.3995,19597.0
2017-04-19 13:30:00,80.67,80.74,80.65,80.69,12303.0,77.3803,77.4474,77.3611,77.3995,12303.0
2017-04-19 14:00:00,80.71,80.77,80.64,80.77,21150.0,77.4187,77.4762,77.3515,77.4762,21150.0
2017-04-19 14:30:00,80.76,80.79,80.55,80.62,39829.0,77.4666,77.4954,77.2652,77.3323,39829.0
2017-04-19 15:00:00,80.63,80.74,80.57,80.65,40956.0,77.3419,77.4474,77.2844,77.3611,40956.0
2017-04-19 15:30:00,80.66,80.8,80.6,80.77,82522.0,77.3707,77.505,77.3131,77.4762,82522.0
2017-04-20 09:30:00,81.1,81.34,81.01,81.1,27823.0,77.7927,78.023,77.7064,77.7927,27823.0
2017-04-20 10:00:00,81.1,81.34,81.1,81.29,32693.0,77.7927,78.023,77.7927,77.975,32693.0
2017-04-20 10:30:00,81.29,81.45,81.24,81.45,31047.0,77.975,78.1285,77.927,78.1285,31047.0
2017-04-20 11:00:00,81.44,81.49,81.28,81.37,36707.0,78.1189,78.1668,77.9654,78.0517,36707.0
2017-04-20 11:30:00,81.38,81.52,81.32,81.48,23258.0,78.0613,78.1956,78.0038,78.1573,23258.0
2017-04-20 12:00:00,81.48,81.57,81.45,81.46,23751.0,78.1573,78.2436,78.1285,78.1381,23751.0
2017-04-20 12:30:00,81.45,81.62,81.45,81.51,39168.0,78.1285,78.2915,78.1285,78.186,39168.0
2017-04-20 13:00:00,81.5,81.58,81.47,81.51,17112.0,78.1764,78.2532,78.1477,78.186,17112.0
2017-04-20 13:30:00,81.53,81.62,81.46,81.58,33793.0,78.2052,78.2915,78.1381,78.2532,33793.0
2017-04-20 14:00:00,81.59,81.59,81.46,81.51,15957.0,78.2628,78.2628,78.1381,78.186,15957.0
2017-04-20 14:30:00,81.52,81.54,81.39,81.5,39829.0,78.1956,78.2148,78.0709,78.1764,39829.0
2017-04-20 15:00:00,81.5,81.61,81.44,81.54,28890.0,78.1764,78.282,78.1189,78.2148,28890.0
2017-04-20 15:30:00,81.55,81.58,81.36,81.37,99005.0,78.2244,78.2532,78.0421,78.0517,99005.0
2017-04-21 09:30:00,81.44,81.9,81.31,81.43,47635.0,78.1189,78.5601,77.9942,78.1093,47635.0
2017-04-21 10:00:00,81.52,81.71,81.52,81.7,15051.0,78.1956,78.3779,78.1956,78.3683,15051.0
2017-04-21 10:30:00,81.68,81.78,81.67,81.73,41607.0,78.3491,78.445,78.3395,78.3971,41607.0
2017-04-21 11:00:00,81.73,81.76,81.58,81.73,13067.0,78.3971,78.4258,78.2532,78.3971,13067.0
2017-04-21 11:30:00,81.74,81.79,81.67,81.78,12500.0,78.4066,78.4546,78.3395,78.445,12500.0
2017-04-21 12:00:00,81.79,81.82,81.7,81.74,20681.0,78.4546,78.4834,78.3683,78.4066,20681.0
2017-04-21 12:30:00,81.74,81.78,81.73,81.75,7658.0,78.4066,78.445,78.3971,78.4162,7658.0
2017-04-21 13:00:00,81.75,81.75,81.5,81.64,14703.0,78.4162,78.4162,78.1764,78.3107,14703.0
2017-04-21 13:30:00,81.63,81.8,81.62,81.79,15542.0,78.3011,78.4642,78.2915,78.4546,15542.0
2017-04-21 14:00:00,81.77,81.77,81.63,81.74,10433.0,78.4354,78.4354,78.3011,78.4066,10433.0
2017-04-21 14:30:00,81.74,81.78,81.62,81.72,13913.0,78.4066,78.445,78.2915,78.3875,13913.0
2017-04-21 15:00:00,81.68,81.7,81.57,81.65,17390.0,78.3491,78.3683,78.2436,78.3203,17390.0
2017-04-21 15:30:00,81.65,81.71,81.61,81.64,78978.0,78.3203,78.3779,78.282,78.3107,78978.0
2017-04-24 09:30:00,82.42,82.78,82.14,82.55,30074.0,79.0589,79.4042,78.7903,79.1836,30074.0
2017-04-24 10:00:00,82.58,82.66,82.43,82.66,24886.0,79.2124,79.2891,79.0685,79.2891,24886.0
2017-04-24 10:30:00,82.64,82.75,82.56,82.68,48056.0,79.2699,79.3755,79.1932,79.3083,48056.0
2017-04-24 11:00:00,82.65,82.65,82.41,82.57,32080.0,79.2795,79.2795,79.0493,79.2028,32080.0
2017-04-24 11:30:00,82.57,82.57,82.4,82.41,13981.0,79.2028,79.2028,79.0397,79.0493,13981.0
2017-04-24 12:00:00,82.41,82.52,82.41,82.52,16620.0,79.0493,79.1548,79.0493,79.1548,16620.0
2017-04-24 12:30:00,82.51,82.65,82.5,82.61,18606.0,79.1452,79.2795,79.1357,79.2412,18606.0
2017-04-24 13:00:00,82.61,82.7,82.55,82.68,17873.0,79.2412,79.3275,79.1836,79.3083,17873.0
2017-04-24 13:30:00,82.67,82.72,82.65,82.68,20782.0,79.2987,79.3467,79.2795,79.3083,20782.0
2017-04-24 14:00:00,82.7,82.76,82.64,82.72,25895.0,79.3275,79.3851,79.2699,79.3467,25895.0
2017-04-24 14:30:00,82.73,82.75,82.54,82.59,30677.0,79.3563,79.3755,79.174,79.222,30677.0
2017-04-24 15:00:00,82.61,82.81,82.59,82.78,44903.0,79.2412,79.433,79.222,79.4042,44903.0
2017-04-24 15:30:00,82.75,82.76,82.59,82.65,97290.0,79.3755,79.3851,79.222,79.2795,97290.0
2017-04-25 09:30:00,82.87,83.02,82.57,82.98,37858.0,79.4906,79.6345,79.2028,79.5961,37858.0
2017-04-25 10:00:00,82.99,83.29,82.94,83.24,38553.0,79.6057,79.8934,79.5577,79.8455,38553.0
2017-04-25 10:30:00,83.24,83.25,82.93,82.98,36639.0,79.8455,79.8551,79.5481,79.5961,36639.0
2017-04-25 11:00:00,82.97,83.05,82.92,82.93,15270.0,79.5865,79.6632,79.5385,79.5481,15270.0
2017-04-25 11:30:00,82.93,83.1,82.93,83.06,17482.0,79.5481,79.7112,79.5481,79.6728,17482.0
2017-04-25 12:00:00,83.06,83.06,82.95,82.95,14524.0,79.6728,79.6728,79.5673,79.5673,14524.0
2017-04-25 12:30:00,82.95,82.98,82.88,82.94,13351.0,79.5673,79.5961,79.5002,79.5577,13351.0
2017-04-25 13:00:00,82.96,83.06,82.96,83.03,15327.0,79.5769,79.6728,79.5769,79.644,15327.0
2017-04-25 13:30:00,83.03,83.04,82.93,83.0,27098.0,79.644,79.6536,79.5481,79.6153,27098.0
2017-04-25 14:00:00,82.99,83.05,82.96,82.98,29877.0,79.6057,79.6632,79.5769,79.5961,29877.0
2017-04-25 14:30:00,82.98,83.07,82.97,83.02,18117.0,79.5961,79.6824,79.5865,79.6345,18117.0
2017-04-25 15:00:00,83.02,83.15,82.98,83.05,36317.0,79.6345,79.7591,79.5961,79.6632,36317.0
2017-04-25 15:30:00,83.03,83.07,82.95,82.98,84225.0,79.644,79.6824,79.5673,79.5961,84225.0
2017-04-26 09:30:00,82.86,83.29,82.84,83.18,27240.0,79.481,79.8934,79.4618,79.7879,27240.0
2017-04-26 10:00:00,83.21,83.48,83.18,83.45,33850.0,79.8167,80.0757,79.7879,80.0469,33850.0
2017-04-26 10:30:00,83.46,83.49,83.25,83.25,43351.0,80.0565,80.0853,79.8551,79.8551,43351.0
2017-04-26 11:00:00,83.24,83.36,83.09,83.36,24913.0,79.8455,79.9606,79.7016,79.9606,24913.0
2017-04-26 11:30:00,83.36,83.49,83.27,83.3,56417.0,79.9606,80.0853,79.8743,79.903,56417.0
2017-04-26 12:00:00,83.29,83.58,83.27,83.56,25200.0,79.8934,80.1716,79.8743,80.1524,25200.0
2017-04-26 12:30:00,83.56,83.6,83.48,83.5,17450.0,80.1524,80.1908,80.0757,80.0949,17450.0
2017-04-26 13:00:00,83.5,83.63,83.44,83.61,14749.0,80.0949,80.2196,80.0373,80.2004,14749.0
2017-04-26 13:30:00,83.6,83.69,83.47,83.49,24515.0,80.1908,80.2771,80.0661,80.0853,24515.0
2017-04-26 14:00:00,83.49,83.55,83.4,83.48,23309.0,80.0853,80.1428,79.999,80.0757,23309.0
2017-04-26 14:30:00,83.48,83.65,83.48,83.52,35583.0,80.0757,80.2388,80.0757,80.1141,35583.0
2017-04-26 15:00:00,83.52,83.64,83.5,83.57,48892.0,80.1141,80.2292,80.0949,80.162,48892.0
2017-04-26 15:30:00,83.57,83.57,83.05,83.18,157679.0,80.162,80.162,79.6632,79.7879,157679.0
2017-04-27 09:30:00,83.23,83.68,83.23,83.43,21816.0,79.8359,80.2675,79.8359,80.0277,21816.0
2017-04-27 10:00:00,83.42,83.6,83.38,83.38,24545.0,80.0181,80.1908,79.9798,79.9798,24545.0
2017-04-27 10:30:00,83.4,83.41,82.95,83.01,42602.0,79.999,80.0085,79.5673,79.6249,42602.0
2017-04-27 11:00:00,83.03,83.11,82.88,82.89,36302.0,79.644,79.7208,79.5002,79.5098,36302.0
2017-04-27 11:30:00,82.9,83.12,82.9,83.09,29792.0,79.5193,79.7304,79.5193,79.7016,29792.0
2017-04-27 12:00:00,83.1,83.21,83.09,83.18,16855.0,79.7112,79.8167,79.7016,79.7879,16855.0
2017-04-27 12:30:00,83.18,83.49,83.17,83.49,17857.0,79.7879,80.0853,79.7783,80.0853,17857.0
2017-04-27 13:00:00,83.5,83.5,83.3,83.34,23715.0,80.0949,80.0949,79.903,79.9414,23715.0
2017-04-27 13:30:00,83.36,83.36,83.22,83.22,14568.0,79.9606,79.9606,79.8263,79.8263,14568.0
2017-04-27 14:00:00,83.23,83.27,83.15,83.21,19783.0,79.8359,79.8743,79.7591,79.8167,19783.0
2017-04-27 14:30:00,83.24,83.28,83.17,83.21,18621.0,79.8455,79.8838,79.7783,79.8167,18621.0
2017-04-27 15:00:00,83.21,83.21,83.05,83.16,30554.0,79.8167,79.8167,79.6632,79.7687,30554.0
2017-04-27 15:30:00,83.16,83.25,83.07,83.15,107457.0,79.7687,79.8551,79.6824,79.7591,107457.0
2017-04-28 09:30:00,83.15,83.15,82.55,83.01,40621.0,79.7591,79.7591,79.1836,79.6249,40621.0
2017-04-28 10:00:00,82.99,83.12,82.9,83.0,34393.0,79.6057,79.7304,79.5193,79.6153,34393.0
2017-04-28 10:30:00,82.97,82.97,82.68,82.9,28220.0,79.5865,79.5865,79.3083,79.5193,28220.0
2017-04-28 11:00:00,82.9,82.9,82.71,82.76,24272.0,79.5193,79.5193,79.3371,79.3851,24272.0
2017-04-28 11:30:00,82.75,82.89,82.72,82.89,48800.0,79.3755,79.5098,79.3467,79.5098,48800.0
2017-04-28 12:00:00,82.92,82.97,82.77,82.92,24592.0,79.5385,79.5865,79.3946,79.5385,24592.0
2017-04-28 12:30:00,82.92,82.99,82.87,82.97,22037.0,79.5385,79.6057,79.4906,79.5865,22037.0
2017-04-28 13:00:00,82.98,83.02,82.91,82.91,33450.0,79.5961,79.6345,79.5289,79.5289,33450.0
2017-04-28 13:30:00,82.9,82.99,82.87,82.98,17848.0,79.5193,79.6057,79.4906,79.5961,17848.0
2017-04-28 14:00:00,82.97,82.99,82.8,82.88,39719.0,79.5865,79.6057,79.4234,79.5002,39719.0
2017-04-28 14:30:00,82.9,82.93,82.76,82.81,35482.0,79.5193,79.5481,79.3851,79.433,35482.0
2017-04-28 15:00:00,82.81,83.0,82.77,82.77,51526.0,79.433,79.6153,79.3946,79.3946,51526.0
2017-04-28 15:30:00,82.76,82.87,82.73,82.8,103673.0,79.3851,79.4906,79.3563,79.4234,103673.0
2017-05-01 09:30:00,83.0,83.25,82.56,82.67,24427.0,79.6153,79.8551,79.1932,79.2987,24427.0
2017-05-01 10:00:00,82.67,82.72,82.44,82.65,195175.0,79.2987,79.3467,79.0781,79.2795,195175.0
2017-05-01 10:30:00,82.65,82.86,82.6,82.73,26351.0,79.2795,79.481,79.2316,79.3563,26351.0
2017-05-01 11:00:00,82.74,82.76,82.58,82.67,24046.0,79.3659,79.3851,79.2124,79.2987,24046.0
2017-05-01 11:30:00,82.67,82.82,82.66,82.82,15856.0,79.2987,79.4426,79.2891,79.4426,15856.0
2017-05-01 12:00:00,82.83,82.89,82.74,82.74,39744.0,79.4522,79.5098,79.3659,79.3659,39744.0
2017-05-01 12:30:00,82.74,82.76,82.63,82.74,30037.0,79.3659,79.3851,79.2604,79.3659,30037.0
2017-05-01 13:00:00,82.73,83.02,82.72,82.99,133388.0,79.3563,79.6345,79.3467,79.6057,133388.0
2017-05-01 13:30:00,83.0,83.09,82.95,83.02,26953.0,79.6153,79.7016,79.5673,79.6345,26953.0
2017-05-01 14:00:00,83.04,83.04,82.92,82.97,36423.0,79.6536,79.6536,79.5385,79.5865,36423.0
2017-05-01 14:30:00,82.97,83.03,82.91,82.96,83249.0,79.5865,79.644,79.5289,79.5769,83249.0
2017-05-01 15:00:00,82.95,83.03,82.91,82.92,63457.0,79.5673,79.644,79.5289,79.5385,63457.0
2017-05-01 15:30:00,82.91,82.99,82.76,82.77,158976.0,79.5289,79.6057,79.3851,79.3946,158976.0
2017-05-02 09:30:00,82.87,83.28,82.67,82.67,102487.0,79.4906,79.8838,79.2987,79.2987,102487.0
2017-05-02 10:00:00,82.67,82.93,82.41,82.83,146321.0,79.2987,79.5481,79.0493,79.4522,146321.0
2017-05-02 10:30:00,82.86,83.13,82.6,82.6,47533.0,79.481,79.74,79.2316,79.2316,47533.0
2017-05-02 11:00:00,82.61,82.63,82.5,82.57,30998.0,79.2412,79.2604,79.1357,79.2028,30998.0
2017-05-02 11:30:00,82.55,82.58,82.45,82.56,33785.0,79.1836,79.2124,79.0877,79.1932,33785.0
2017-05-02 12:00:00,82.56,82.68,82.48,82.63,35117.0,79.1932,79.3083,79.1165,79.2604,35117.0
2017-05-02 12:30:00,82.61,82.63,82.45,82.47,35449.0,79.2412,79.2604,79.0877,79.1069,35449.0
2017-05-02 13:00:00,82.47,82.52,82.39,82.4,26456.0,79.1069,79.1548,79.0301,79.0397,26456.0
2017-05-02 13:30:00,82.4,82.49,82.33,82.38,29458.0,79.0397,79.1261,78.9726,79.0205,29458.0
2017-05-02 14:00:00,82.35,82.41,82.27,82.3,41324.0,78.9918,79.0493,78.915,78.9438,41324.0
2017-05-02 14:30:00,82.29,82.31,82.13,82.15,55882.0,78.9342,78.9534,78.7807,78.7999,55882.0
2017-05-02 15:00:00,82.15,82.19,82.07,82.07,98599.0,78.7999,78.8383,78.7232,78.7232,98599.0
2017-05-02 15:30:00,82.06,82.31,82.06,82.18,263917.0,78.7136,78.9534,78.7136,78.8287,263917.0
2017-05-03 09:30:00,76.55,79.01,76.52,78.52,853458.0,73.4283,75.788,73.3995,75.318,853458.0
2017-05-03 10:00:00,78.54,78.71,78.06,78.09,421337.0,75.3371,75.5002,74.8767,74.9055,421337.0
2017-05-03 10:30:00,78.08,78.09,77.25,77.52,299454.0,74.8959,74.9055,74.0998,74.3587,299454.0
2017-05-03 11:00:00,77.52,77.71,76.85,77.49,256825.0,74.3587,74.541,73.7161,74.33,256825.0
2017-05-03 11:30:00,77.48,77.69,77.14,77.35,115065.0,74.3204,74.5218,73.9942,74.1957,115065.0
2017-05-03 12:00:00,77.37,77.5,77.18,77.28,107192.0,74.2149,74.3396,74.0326,74.1285,107192.0
2017-05-03 12:30:00,77.28,77.31,76.96,77.0,150791.0,74.1285,74.1573,73.8216,73.8599,150791.0
2017-05-03 13:00:00,77.0,77.03,76.79,76.92,100444.0,73.8599,73.8887,73.6585,73.7832,100444.0
2017-05-03 13:30:00,76.92,77.09,76.79,76.86,121602.0,73.7832,73.9463,73.6585,73.7257,121602.0
2017-05-03 14:00:00,76.86,76.96,76.77,76.89,120524.0,73.7257,73.8216,73.6393,73.7544,120524.0
2017-05-03 14:30:00,76.89,76.89,76.54,76.7,161337.0,73.7544,73.7544,73.4187,73.5722,161337.0
2017-05-03 15:00:00,76.7,76.8,76.56,76.63,288658.0,73.5722,73.6681,73.4379,73.505,288658.0
2017-05-03 15:30:00,76.63,76.85,76.5,76.75,525003.0,73.505,73.7161,73.3803,73.6201,525003.0
2017-05-04 09:30:00,76.69,77.83,75.6,77.39,169059.0,73.5626,74.6561,72.517,74.234,169059.0
2017-05-04 10:00:00,77.4,77.65,77.18,77.63,184864.0,74.2436,74.4834,74.0326,74.4643,184864.0
2017-05-04 10:30:00,77.64,77.69,77.17,77.18,126261.0,74.4738,74.5218,74.023,74.0326,126261.0
2017-05-04 11:00:00,77.19,77.45,77.07,77.22,117543.0,74.0422,74.2916,73.9271,74.071,117543.0
2017-05-04 11:30:00,77.23,77.43,77.21,77.42,192416.0,74.0806,74.2724,74.0614,74.2628,192416.0
2017-05-04 12:00:00,77.43,77.97,77.43,77.91,142685.0,74.2724,74.7904,74.2724,74.7328,142685.0
2017-05-04 12:30:00,77.9,77.98,77.67,77.95,151294.0,74.7232,74.8,74.5026,74.7712,151294.0
2017-05-04 13:00:00,77.94,78.03,77.75,77.9,113015.0,74.7616,74.8479,74.5794,74.7232,113015.0
2017-05-04 13:30:00,77.88,78.25,77.88,78.1,116114.0,74.7041,75.059,74.7041,74.9151,116114.0
2017-05-04 14:00:00,78.11,78.17,78.0,78.16,106699.0,74.9247,74.9822,74.8192,74.9726,106699.0
2017-05-04 14:30:00,78.16,78.43,78.04,78.15,177814.0,74.9726,75.2316,74.8575,74.963,177814.0
2017-05-04 15:00:00,78.15,78.25,77.92,78.12,206519.0,74.963,75.059,74.7424,74.9343,206519.0
2017-05-04 15:30:00,78.13,78.13,77.9,77.99,291738.0,74.9439,74.9439,74.7232,74.8096,291738.0
2017-05-05 09:30:00,78.81,79.68,78.44,79.29,145106.0,75.5961,76.4307,75.2412,76.0566,145106.0
2017-05-05 10:00:00,79.24,79.41,79.2,79.24,60437.0,76.0086,76.1717,75.9702,76.0086,60437.0
2017-05-05 10:30:00,79.24,79.24,78.97,79.02,97156.0,76.0086,76.0086,75.7496,75.7976,97156.0
2017-05-05 11:00:00,79.01,79.11,78.9,79.0,89505.0,75.788,75.8839,75.6825,75.7784,89505.0
2017-05-05 11:30:00,79.01,79.32,79.0,79.21,42971.0,75.788,76.0853,75.7784,75.9798,42971.0
2017-05-05 12:00:00,79.2,79.2,79.03,79.04,37598.0,75.9702,75.9702,75.8072,75.8168,37598.0
2017-05-05 12:30:00,79.03,79.09,78.94,79.09,47528.0,75.8072,75.8647,75.7208,75.8647,47528.0
2017-05-05 13:00:00,79.08,79.21,79.06,79.19,56877.0,75.8551,75.9798,75.8359,75.9606,56877.0
2017-05-05 13:30:00,79.19,79.49,79.16,79.47,52312.0,75.9606,76.2484,75.9319,76.2292,52312.0
2017-05-05 14:00:00,79.45,79.52,79.25,79.26,53026.0,76.21,76.2772,76.0182,76.0278,53026.0
2017-05-05 14:30:00,79.26,79.38,79.2,79.33,60956.0,76.0278,76.1429,75.9702,76.0949,60956.0
2017-05-05 15:00:00,79.33,79.6,79.29,79.58,88189.0,76.0949,76.3539,76.0566,76.3347,88189.0
2017-05-05 15:30:00,79.58,79.77,79.47,79.77,214285.0,76.3347,76.517,76.2292,76.517,214285.0
2017-05-08 09:30:00,79.77,80.07,79.5,79.64,68335.0,76.517,76.8048,76.258,76.3923,68335.0
2017-05-08 10:00:00,79.65,79.65,79.46,79.56,80008.0,76.4019,76.4019,76.2196,76.3155,80008.0
2017-05-08 10:30:00,79.58,79.72,79.56,79.71,39660.0,76.3347,76.469,76.3155,76.4594,39660.0
2017-05-08 11:00:00,79.73,79.74,79.68,79.72,50756.0,76.4786,76.4882,76.4307,76.469,50756.0
2017-05-08 11:30:00,79.72,79.77,79.61,79.65,36405.0,76.469,76.517,76.3635,76.4019,36405.0
2017-05-08 12:00:00,79.63,79.67,79.58,79.6,54326.0,76.3827,76.4211,76.3347,76.3539,54326.0
2017-05-08 12:30:00,79.61,79.74,79.59,79.73,64159.0,76.3635,76.4882,76.3443,76.4786,64159.0
2017-05-08 13:00:00,79.73,79.74,79.64,79.66,32086.0,76.4786,76.4882,76.3923,76.4115,32086.0
2017-05-08 13:30:00,79.65,79.7,79.63,79.65,32935.0,76.4019,76.4498,76.3827,76.4019,32935.0
2017-05-08 14:00:00,79.64,79.64,79.3,79.38,47065.0,76.3923,76.3923,76.0662,76.1429,47065.0
2017-05-08 14:30:00,79.39,79.4,79.13,79.2,83387.0,76.1525,76.1621,75.9031,75.9702,83387.0
2017-05-08 15:00:00,79.21,79.29,79.18,79.22,73133.0,75.9798,76.0566,75.951,75.9894,73133.0
2017-05-08 15:30:00,79.23,79.34,79.15,79.32,206273.0,75.999,76.1045,75.9223,76.0853,206273.0
2017-05-09 09:30:00,79.04,79.36,79.04,79.26,38662.0,75.8168,76.1237,75.8168,76.0278,38662.0
2017-05-09 10:00:00,79.26,79.31,79.07,79.28,31568.0,76.0278,76.0757,75.8455,76.047,31568.0
2017-05-09 10:30:00,79.28,79.46,79.18,79.44,44884.0,76.047,76.2196,75.951,76.2004,44884.0
2017-05-09 11:00:00,79.43,79.43,79.25,79.31,48146.0,76.1909,76.1909,76.0182,76.0757,48146.0
2017-05-09 11:30:00,79.3,79.33,79.25,79.31,34373.0,76.0662,76.0949,76.0182,76.0757,34373.0
2017-05-09 12:00:00,79.3,79.33,79.12,79.2,47398.0,76.0662,76.0949,75.8935,75.9702,47398.0
2017-05-09 12:30:00,79.2,79.23,79.18,79.2,25479.0,75.9702,75.999,75.951,75.9702,25479.0
2017-05-09 13:00:00,79.21,79.26,79.17,79.2,79619.0,75.9798,76.0278,75.9415,75.9702,79619.0
2017-05-09 13:30:00,79.21,79.42,79.2,79.37,36626.0,75.9798,76.1813,75.9702,76.1333,36626.0
2017-05-09 14:00:00,79.37,79.48,79.31,79.44,29185.0,76.1333,76.2388,76.0757,76.2004,29185.0
2017-05-09 14:30:00,79.44,79.5,79.37,79.48,41403.0,76.2004,76.258,76.1333,76.2388,41403.0
2017-05-09 15:00:00,79.48,79.5,79.36,79.41,41940.0,76.2388,76.258,76.1237,76.1717,41940.0
2017-05-09 15:30:00,79.41,79.41,79.21,79.26,151170.0,76.1717,76.1717,75.9798,76.0278,151170.0
2017-05-10 09:30:00,79.06,79.24,78.84,79.12,57995.0,75.8359,76.0086,75.6249,75.8935,57995.0
2017-05-10 10:00:00,79.11,79.12,78.62,78.62,62785.0,75.8839,75.8935,75.4139,75.4139,62785.0
2017-05-10 10:30:00,78.63,78.67,78.43,78.56,59975.0,75.4235,75.4618,75.2316,75.3563,59975.0
2017-05-10 11:00:00,78.56,78.84,78.55,78.72,45097.0,75.3563,75.6249,75.3467,75.5098,45097.0
2017-05-10 11:30:00,78.71,78.84,78.68,78.69,46472.0,75.5002,75.6249,75.4714,75.481,46472.0
2017-05-10 12:00:00,78.7,78.79,78.7,78.72,39073.0,75.4906,75.5769,75.4906,75.5098,39073.0
2017-05-10 12:30:00,78.72,78.81,78.7,78.78,24848.0,75.5098,75.5961,75.4906,75.5674,24848.0
2017-05-10 13:00:00,78.79,78.8,78.69,78.74,32136.0,75.5769,75.5865,75.481,75.529,32136.0
2017-05-10 13:30:00,78.73,78.76,78.6,78.68,43209.0,75.5194,75.5482,75.3947,75.4714,43209.0
2017-05-10 14:00:00,78.67,78.73,78.59,78.69,38610.0,75.4618,75.5194,75.3851,75.481,38610.0
2017-05-10 14:30:00,78.69,78.75,78.6,78.6,55729.0,75.481,75.5386,75.3947,75.3947,55729.0
2017-05-10 15:00:00,78.6,78.71,78.6,78.6,51596.0,75.3947,75.5002,75.3947,75.3947,51596.0
2017-05-10 15:30:00,78.61,78.81,78.6,78.71,162774.0,75.4043,75.5961,75.3947,75.5002,162774.0
2017-05-11 09:30:00,78.34,78.64,78.27,78.32,41248.0,75.1453,75.4331,75.0782,75.1261,41248.0
2017-05-11 10:00:00,78.33,78.33,77.78,77.78,25972.0,75.1357,75.1357,74.6081,74.6081,25972.0
2017-05-11 10:30:00,77.8,77.99,77.72,77.99,55196.0,74.6273,74.8096,74.5506,74.8096,55196.0
2017-05-11 11:00:00,78.0,78.19,77.83,78.16,40118.0,74.8192,75.0014,74.6561,74.9726,40118.0
2017-05-11 11:30:00,78.18,78.19,78.01,78.04,17205.0,74.9918,75.0014,74.8288,74.8575,17205.0
2017-05-11 12:00:00,78.02,78.24,77.98,78.22,24111.0,74.8384,75.0494,74.8,75.0302,24111.0
2017-05-11 12:30:00,78.21,78.25,78.04,78.08,21456.0,75.0206,75.059,74.8575,74.8959,21456.0
2017-05-11 13:00:00,78.06,78.18,78.06,78.06,13189.0,74.8767,74.9918,74.8767,74.8767,13189.0
2017-05-11 13:30:00,78.07,78.09,78.01,78.03,20336.0,74.8863,74.9055,74.8288,74.8479,20336.0
2017-05-11 14:00:00,78.03,78.08,77.9,78.04,55341.0,74.8479,74.8959,74.7232,74.8575,55341.0
2017-05-11 14:30:00,78.03,78.26,78.01,78.22,30600.0,74.8479,75.0686,74.8288,75.0302,30600.0
2017-05-11 15:00:00,78.22,78.24,78.15,78.18,38564.0,75.0302,75.0494,74.963,74.9918,38564.0
2017-05-11 15:30:00,78.18,78.41,78.17,78.3,123127.0,74.9918,75.2124,74.9822,75.1069,123127.0
2017-05-12 09:30:00,78.07,78.52,77.99,78.23,48189.0,74.8863,75.318,74.8096,75.0398,48189.0
2017-05-12 10:00:00,78.22,78.26,77.98,77.98,21520.0,75.0302,75.0686,74.8,74.8,21520.0
2017-05-12 10:30:00,77.97,79.99,77.95,78.0,67515.0,74.7904,76.728,74.7712,74.8192,67515.0
2017-05-12 11:00:00,78.0,78.13,77.92,78.03,43710.0,74.8192,74.9439,74.7424,74.8479,43710.0
2017-05-12 11:30:00,78.01,78.05,77.93,77.95,20923.0,74.8288,74.8671,74.752,74.7712,20923.0
2017-05-12 12:00:00,77.95,78.04,77.94,78.0,27761.0,74.7712,74.8575,74.7616,74.8192,27761.0
2017-05-12 12:30:00,78.01,78.21,78.0,78.16,16824.0,74.8288,75.0206,74.8192,74.9726,16824.0
2017-05-12 13:00:00,78.16,78.19,78.1,78.12,31827.0,74.9726,75.0014,74.9151,74.9343,31827.0
2017-05-12 13:30:00,78.12,78.12,78.02,78.04,43868.0,74.9343,74.9343,74.8384,74.8575,43868.0
2017-05-12 14:00:00,78.05,78.08,77.97,78.0,44331.0,74.8671,74.8959,74.7904,74.8192,44331.0
2017-05-12 14:30:00,78.0,78.15,78.0,78.07,28784.0,74.8192,74.963,74.8192,74.8863,28784.0
2017-05-12 15:00:00,78.04,78.12,78.04,78.08,44880.0,74.8575,74.9343,74.8575,74.8959,44880.0
2017-05-12 15:30:00,78.08,78.18,78.04,78.09,117823.0,74.8959,74.9918,74.8575,74.9055,117823.0
2017-05-15 09:30:00,78.15,78.79,78.15,78.74,49323.0,74.963,75.5769,74.963,75.529,49323.0
2017-05-15 10:00:00,78.76,78.93,78.64,78.7,19314.0,75.5482,75.7112,75.4331,75.4906,19314.0
2017-05-15 10:30:00,78.65,78.88,78.59,78.78,40021.0,75.4427,75.6633,75.3851,75.5674,40021.0
2017-05-15 11:00:00,78.78,78.82,78.63,78.72,20884.0,75.5674,75.6057,75.4235,75.5098,20884.0
2017-05-15 11:30:00,78.7,78.73,78.57,78.66,29652.0,75.4906,75.5194,75.3659,75.4523,29652.0
2017-05-15 12:00:00,78.67,78.8,78.62,78.8,24847.0,75.4618,75.5865,75.4139,75.5865,24847.0
2017-05-15 12:30:00,78.77,78.89,78.77,78.82,17454.0,75.5578,75.6729,75.5578,75.6057,17454.0
2017-05-15 13:00:00,78.8,78.91,78.79,78.9,12580.0,75.5865,75.6921,75.5769,75.6825,12580.0
2017-05-15 13:30:00,78.91,78.99,78.87,78.88,23034.0,75.6921,75.7688,75.6537,75.6633,23034.0
2017-05-15 14:00:00,78.88,78.91,78.74,78.75,24918.0,75.6633,75.6921,75.529,75.5386,24918.0
2017-05-15 14:30:00,78.75,78.94,78.72,78.93,40545.0,75.5386,75.7208,75.5098,75.7112,40545.0
2017-05-15 15:00:00,78.92,78.96,78.82,78.84,48589.0,75.7016,75.74,75.6057,75.6249,48589.0
2017-05-15 15:30:00,78.84,79.04,78.8,78.97,144417.0,75.6249,75.8168,75.5865,75.7496,144417.0
2017-05-16 09:30:00,79.0,79.12,78.78,79.06,41824.0,75.7784,75.8935,75.5674,75.8359,41824.0
2017-05-16 10:00:00,79.06,79.06,78.88,78.89,30164.0,75.8359,75.8359,75.6633,75.6729,30164.0
2017-05-16 10:30:00,78.92,79.06,78.78,79.02,58893.0,75.7016,75.8359,75.5674,75.7976,58893.0
2017-05-16 11:00:00,79.03,79.03,78.9,78.93,42489.0,75.8072,75.8072,75.6825,75.7112,42489.0
2017-05-16 11:30:00,78.93,78.97,78.87,78.91,34367.0,75.7112,75.7496,75.6537,75.6921,34367.0
2017-05-16 12:00:00,78.91,78.95,78.8,78.86,53211.0,75.6921,75.7304,75.5865,75.6441,53211.0
2017-05-16 12:30:00,78.85,78.9,78.78,78.84,35066.0,75.6345,75.6825,75.5674,75.6249,35066.0
2017-05-16 13:00:00,78.84,78.85,78.72,78.75,30551.0,75.6249,75.6345,75.5098,75.5386,30551.0
2017-05-16 13:30:00,78.76,78.82,78.6,78.63,19929.0,75.5482,75.6057,75.3947,75.4235,19929.0
2017-05-16 14:00:00,78.65,78.75,78.59,78.67,31832.0,75.4427,75.5386,75.3851,75.4618,31832.0
2017-05-16 14:30:00,78.68,78.72,78.63,78.7,52304.0,75.4714,75.5098,75.4235,75.4906,52304.0
2017-05-16 15:00:00,78.71,78.84,78.71,78.83,63611.0,75.5002,75.6249,75.5002,75.6153,63611.0
2017-05-16 15:30:00,78.83,78.89,78.77,78.83,88433.0,75.6153,75.6729,75.5578,75.6153,88433.0
2017-05-17 09:30:00,78.48,78.76,78.41,78.64,55871.0,75.2796,75.5482,75.2124,75.4331,55871.0
2017-05-17 10:00:00,78.63,78.7,78.45,78.64,77288.0,75.4235,75.4906,75.2508,75.4331,77288.0
2017-05-17 10:30:00,78.62,78.77,78.57,78.65,53881.0,75.4139,75.5578,75.3659,75.4427,53881.0
2017-05-17 11:00:00,78.65,78.81,78.64,78.77,43219.0,75.4427,75.5961,75.4331,75.5578,43219.0
2017-05-17 11:30:00,78.75,78.95,78.63,78.95,50330.0,75.5386,75.7304,75.4235,75.7304,50330.0
2017-05-17 12:00:00,78.95,78.98,78.87,78.88,35718.0,75.7304,75.7592,75.6537,75.6633,35718.0
2017-05-17 12:30:00,78.88,79.0,78.84,79.0,68140.0,75.6633,75.7784,75.6249,75.7784,68140.0
2017-05-17 13:00:00,79.01,79.01,78.84,78.88,28707.0,75.788,75.788,75.6249,75.6633,28707.0
2017-05-17 13:30:00,78.88,78.88,78.73,78.76,39550.0,75.6633,75.6633,75.5194,75.5482,39550.0
2017-05-17 14:00:00,78.75,78.82,78.72,78.77,51452.0,75.5386,75.6057,75.5098,75.5578,51452.0
2017-05-17 14:30:00,78.78,78.85,78.72,78.78,229723.0,75.5674,75.6345,75.5098,75.5674,229723.0
2017-05-17 15:00:00,78.79,78.88,78.74,78.81,246523.0,75.5769,75.6633,75.529,75.5961,246523.0
2017-05-17 15:30:00,78.81,78.88,78.47,78.52,243549.0,75.5961,75.6633,75.27,75.318,243549.0
2017-05-18 09:30:00,78.63,78.66,78.22,78.42,53741.0,75.4235,75.4523,75.0302,75.222,53741.0
2017-05-18 10:00:00,78.44,78.94,78.25,78.85,58026.0,75.2412,75.7208,75.059,75.6345,58026.0
2017-05-18 10:30:00,78.88,79.04,78.72,79.04,25941.0,75.6633,75.8168,75.5098,75.8168,25941.0
2017-05-18 11:00:00,79.07,79.19,78.98,79.11,24370.0,75.8455,75.9606,75.7592,75.8839,24370.0
2017-05-18 11:30:00,79.14,79.22,78.97,79.02,21714.0,75.9127,75.9894,75.7496,75.7976,21714.0
2017-05-18 12:00:00,78.99,79.12,78.84,79.1,29271.0,75.7688,75.8935,75.6249,75.8743,29271.0
2017-05-18 12:30:00,79.08,79.18,78.99,79.09,24982.0,75.8551,75.951,75.7688,75.8647,24982.0
2017-05-18 13:00:00,79.09,79.1,78.9,78.91,23650.0,75.8647,75.8743,75.6825,75.6921,23650.0
2017-05-18 13:30:00,78.91,78.97,78.84,78.87,41679.0,75.6921,75.7496,75.6249,75.6537,41679.0
2017-05-18 14:00:00,78.87,78.95,78.67,78.68,48550.0,75.6537,75.7304,75.4618,75.4714,48550.0
2017-05-18 14:30:00,78.68,78.8,78.62,78.66,65180.0,75.4714,75.5865,75.4139,75.4523,65180.0
2017-05-18 15:00:00,78.67,78.73,78.55,78.58,69969.0,75.4618,75.5194,75.3467,75.3755,69969.0
2017-05-18 15:30:00,78.61,78.69,78.51,78.52,174668.0,75.4043,75.481,75.3084,75.318,174668.0
2017-05-19 09:30:00,78.63,78.85,78.29,78.76,93327.0,75.4235,75.6345,75.0973,75.5482,93327.0
2017-05-19 10:00:00,78.78,78.84,78.69,78.77,27217.0,75.5674,75.6249,75.481,75.5578,27217.0
2017-05-19 10:30:00,78.79,78.85,78.74,78.78,35859.0,75.5769,75.6345,75.529,75.5674,35859.0
2017-05-19 11:00:00,78.78,79.03,78.71,79.01,36685.0,75.5674,75.8072,75.5002,75.788,36685.0
2017-05-19 11:30:00,79.04,79.12,78.95,79.11,21517.0,75.8168,75.8935,75.7304,75.8839,21517.0
2017-05-19 12:00:00,79.14,79.38,79.13,79.38,33473.0,75.9127,76.1429,75.9031,76.1429,33473.0
2017-05-19 12:30:00,79.38,79.56,79.33,79.55,35381.0,76.1429,76.3155,76.0949,76.306,35381.0
2017-05-19 13:00:00,79.54,79.54,79.38,79.45,18842.0,76.2964,76.2964,76.1429,76.21,18842.0
2017-05-19 13:30:00,79.45,79.47,79.35,79.38,16808.0,76.21,76.2292,76.1141,76.1429,16808.0
2017-05-19 14:00:00,79.38,79.45,79.34,79.41,27592.0,76.1429,76.21,76.1045,76.1717,27592.0
2017-05-19 14:30:00,79.42,79.57,79.41,79.5,39236.0,76.1813,76.3251,76.1717,76.258,39236.0
2017-05-19 15:00:00,79.52,79.54,79.22,79.33,49388.0,76.2772,76.2964,75.9894,76.0949,49388.0
2017-05-19 15:30:00,79.33,79.42,79.28,79.4,160393.0,76.0949,76.1813,76.047,76.1621,160393.0
2017-05-22 09:30:00,79.39,79.84,79.38,79.72,27700.0,76.1525,76.5841,76.1429,76.469,27700.0
2017-05-22 10:00:00,79.71,79.72,79.41,79.41,19015.0,76.4594,76.469,76.1717,76.1717,19015.0
2017-05-22 10:30:00,79.42,79.55,79.34,79.55,28514.0,76.1813,76.306,76.1045,76.306,28514.0
2017-05-22 11:00:00,79.55,79.57,79.44,79.46,23953.0,76.306,76.3251,76.2004,76.2196,23953.0
2017-05-22 11:30:00,79.46,79.48,79.36,79.4,26211.0,76.2196,76.2388,76.1237,76.1621,26211.0
2017-05-22 12:00:00,79.41,79.56,79.4,79.47,23092.0,76.1717,76.3155,76.1621,76.2292,23092.0
2017-05-22 12:30:00,79.46,79.53,79.46,79.52,17908.0,76.2196,76.2868,76.2196,76.2772,17908.0
2017-05-22 13:00:00,79.51,79.64,79.51,79.64,20319.0,76.2676,76.3923,76.2676,76.3923,20319.0
2017-05-22 13:30:00,79.64,79.65,79.52,79.52,14012.0,76.3923,76.4019,76.2772,76.2772,14012.0
2017-05-22 14:00:00,79.51,79.69,79.5,79.65,29992.0,76.2676,76.4402,76.258,76.4019,29992.0
2017-05-22 14:30:00,79.65,79.81,79.64,79.74,32940.0,76.4019,76.5554,76.3923,76.4882,32940.0
2017-05-22 15:00:00,79.74,79.83,79.72,79.72,41288.0,76.4882,76.5745,76.469,76.469,41288.0
2017-05-22 15:30:00,79.73,79.94,79.73,79.91,146349.0,76.4786,76.6801,76.4786,76.6513,146349.0
2017-05-23 09:30:00,80.0,80.0,79.65,79.69,21037.0,76.7376,76.7376,76.4019,76.4402,21037.0
2017-05-23 10:00:00,79.7,79.9,79.56,79.88,22633.0,76.4498,76.6417,76.3155,76.6225,22633.0
2017-05-23 10:30:00,79.9,79.94,79.74,79.94,16801.0,76.6417,76.6801,76.4882,76.6801,16801.0
2017-05-23 11:00:00,79.94,80.02,79.88,79.95,57128.0,76.6801,76.7568,76.6225,76.6896,57128.0
2017-05-23 11:30:00,79.96,79.99,79.93,79.94,16269.0,76.6992,76.728,76.6705,76.6801,16269.0
2017-05-23 12:00:00,79.94,80.0,79.81,79.81,13025.0,76.6801,76.7376,76.5554,76.5554,13025.0
2017-05-23 12:30:00,79.83,79.84,79.71,79.73,16443.0,76.5745,76.5841,76.4594,76.4786,16443.0
2017-05-23 13:00:00,79.75,79.79,79.73,79.76,13751.0,76.4978,76.5362,76.4786,76.5074,13751.0
2017-05-23 13:30:00,79.76,79.82,79.69,79.7,17924.0,76.5074,76.5649,76.4402,76.4498,17924.0
2017-05-23 14:00:00,79.7,79.78,79.57,79.59,18714.0,76.4498,76.5266,76.3251,76.3443,18714.0
2017-05-23 14:30:00,79.6,79.64,79.36,79.39,45664.0,76.3539,76.3923,76.1237,76.1525,45664.0
2017-05-23 15:00:00,79.39,79.52,79.34,79.52,61138.0,76.1525,76.2772,76.1045,76.2772,61138.0
2017-05-23 15:30:00,79.51,79.62,79.47,79.52,113030.0,76.2676,76.3731,76.2292,76.2772,113030.0
2017-05-24 09:30:00,79.77,80.24,79.69,80.22,89995.0,76.517,76.9678,76.4402,76.9486,89995.0
2017-05-24 10:00:00,80.2,80.3,79.87,79.88,61902.0,76.9294,77.0254,76.6129,76.6225,61902.0
2017-05-24 10:30:00,79.87,80.04,79.71,80.03,60489.0,76.6129,76.776,76.4594,76.7664,60489.0
2017-05-24 11:00:00,80.02,80.06,79.89,80.04,57766.0,76.7568,76.7952,76.6321,76.776,57766.0
2017-05-24 11:30:00,80.04,80.22,80.04,80.2,29482.0,76.776,76.9486,76.776,76.9294,29482.0
2017-05-24 12:00:00,80.19,80.19,80.05,80.1,26638.0,76.9199,76.9199,76.7856,76.8335,26638.0
2017-05-24 12:30:00,80.1,80.2,80.05,80.17,21165.0,76.8335,76.9294,76.7856,76.9007,21165.0
2017-05-24 13:00:00,80.17,80.19,80.11,80.12,20306.0,76.9007,76.9199,76.8431,76.8527,20306.0
2017-05-24 13:30:00,80.13,80.24,80.12,80.22,26697.0,76.8623,76.9678,76.8527,76.9486,26697.0
2017-05-24 14:00:00,80.22,80.28,80.12,80.26,38189.0,76.9486,77.0062,76.8527,76.987,38189.0
2017-05-24 14:30:00,80.27,80.32,80.16,80.22,53623.0,76.9966,77.0446,76.8911,76.9486,53623.0
2017-05-24 15:00:00,80.22,80.27,80.15,80.27,69911.0,76.9486,76.9966,76.8815,76.9966,69911.0
2017-05-24 15:30:00,80.27,80.44,80.25,80.41,197745.0,76.9966,77.1597,76.9774,77.1309,197745.0
2017-05-25 09:30:00,80.58,80.86,80.39,80.56,39810.0,77.294,77.5625,77.1117,77.2748,39810.0
2017-05-25 10:00:00,80.55,80.94,80.5,80.9,28500.0,77.2652,77.6393,77.2172,77.6009,28500.0
2017-05-25 10:30:00,80.9,80.94,80.73,80.73,35435.0,77.6009,77.6393,77.4378,77.4378,35435.0
2017-05-25 11:00:00,80.72,80.87,80.68,80.85,50500.0,77.4282,77.5721,77.3899,77.5529,50500.0
2017-05-25 11:30:00,80.86,80.95,80.84,80.9,43547.0,77.5625,77.6489,77.5434,77.6009,43547.0
2017-05-25 12:00:00,80.9,81.1,80.86,81.08,34337.0,77.6009,77.7927,77.5625,77.7736,34337.0
2017-05-25 12:30:00,81.08,81.14,80.99,81.04,26950.0,77.7736,77.8311,77.6872,77.7352,26950.0
2017-05-25 13:00:00,81.05,81.13,80.96,81.12,31463.0,77.7448,77.8215,77.6585,77.8119,31463.0
2017-05-25 13:30:00,81.13,81.33,81.09,81.33,42005.0,77.8215,78.0134,77.7832,78.0134,42005.0
2017-05-25 14:00:00,81.33,81.39,81.24,81.29,38246.0,78.0134,78.0709,77.927,77.975,38246.0
2017-05-25 14:30:00,81.29,81.4,81.23,81.4,51037.0,77.975,78.0805,77.9174,78.0805,51037.0
2017-05-25 15:00:00,81.4,81.61,81.37,81.61,88100.0,78.0805,78.282,78.0517,78.282,88100.0
2017-05-25 15:30:00,81.61,81.61,81.13,81.19,265755.0,78.282,78.282,77.8215,77.8791,265755.0
2017-05-26 09:30:00,81.2,81.52,81.04,81.21,48110.0,77.8887,78.1956,77.7352,77.8983,48110.0
2017-05-26 10:00:00,81.21,81.36,81.14,81.29,54613.0,77.8983,78.0421,77.8311,77.975,54613.0
2017-05-26 10:30:00,81.31,81.33,81.21,81.21,20660.0,77.9942,78.0134,77.8983,77.8983,20660.0
2017-05-26 11:00:00,81.2,81.25,81.09,81.18,41787.0,77.8887,77.9366,77.7832,77.8695,41787.0
2017-05-26 11:30:00,81.19,81.22,80.91,81.01,68921.0,77.8791,77.9079,77.6105,77.7064,68921.0
2017-05-26 12:00:00,81.03,81.05,80.95,80.97,29823.0,77.7256,77.7448,77.6489,77.668,29823.0
2017-05-26 12:30:00,80.96,80.97,80.9,80.92,28886.0,77.6585,77.668,77.6009,77.6201,28886.0
2017-05-26 13:00:00,80.92,80.93,80.89,80.92,21130.0,77.6201,77.6297,77.5913,77.6201,21130.0
2017-05-26 13:30:00,80.92,80.93,80.74,80.77,26940.0,77.6201,77.6297,77.4474,77.4762,26940.0
2017-05-26 14:00:00,80.78,80.8,80.71,80.77,40529.0,77.4858,77.505,77.4187,77.4762,40529.0
2017-05-26 14:30:00,80.77,80.77,80.59,80.67,50831.0,77.4762,77.4762,77.3035,77.3803,50831.0
2017-05-26 15:00:00,80.67,80.71,80.63,80.63,66546.0,77.3803,77.4187,77.3419,77.3419,66546.0
2017-05-26 15:30:00,80.63,80.63,80.52,80.55,147682.0,77.3419,77.3419,77.2364,77.2652,147682.0
2017-05-30 09:30:00,80.21,80.76,80.08,80.59,33831.0,76.939,77.4666,76.8143,77.3035,33831.0
2017-05-30 10:00:00,80.59,80.73,80.51,80.61,30750.0,77.3035,77.4378,77.2268,77.3227,30750.0
2017-05-30 10:30:00,80.63,80.77,80.63,80.66,24103.0,77.3419,77.4762,77.3419,77.3707,24103.0
2017-05-30 11:00:00,80.66,80.77,80.6,80.63,12566.0,77.3707,77.4762,77.3131,77.3419,12566.0
2017-05-30 11:30:00,80.64,80.67,80.51,80.53,11240.0,77.3515,77.3803,77.2268,77.246,11240.0
2017-05-30 12:00:00,80.53,80.7,80.41,80.7,25951.0,77.246,77.4091,77.1309,77.4091,25951.0
2017-05-30 12:30:00,80.7,80.75,80.67,80.7,13529.0,77.4091,77.457,77.3803,77.4091,13529.0
2017-05-30 13:00:00,80.7,80.78,80.64,80.76,12155.0,77.4091,77.4858,77.3515,77.4666,12155.0
2017-05-30 13:30:00,80.78,80.91,80.78,80.87,23407.0,77.4858,77.6105,77.4858,77.5721,23407.0
2017-05-30 14:00:00,80.88,81.12,80.87,81.05,93850.0,77.5817,77.8119,77.5721,77.7448,93850.0
2017-05-30 14:30:00,81.04,81.19,81.04,81.11,73509.0,77.7352,77.8791,77.7352,77.8023,73509.0
2017-05-30 15:00:00,81.09,81.15,81.03,81.13,40452.0,77.7832,77.8407,77.7256,77.8215,40452.0
2017-05-30 15:30:00,81.13,81.24,81.05,81.05,138117.0,77.8215,77.927,77.7448,77.7448,138117.0
2017-05-31 09:30:00,81.26,81.44,80.89,80.94,31035.0,77.9462,78.1189,77.5913,77.6393,31035.0
2017-05-31 10:00:00,80.98,81.07,80.78,80.92,16554.0,77.6776,77.764,77.4858,77.6201,16554.0
2017-05-31 10:30:00,80.9,80.98,80.77,80.77,25236.0,77.6009,77.6776,77.4762,77.4762,25236.0
2017-05-31 11:00:00,80.79,80.83,80.63,80.65,17837.0,77.4954,77.5338,77.3419,77.3611,17837.0
2017-05-31 11:30:00,80.62,80.79,80.53,80.66,25561.0,77.3323,77.4954,77.246,77.3707,25561.0
2017-05-31 12:00:00,80.67,80.72,80.64,80.68,18723.0,77.3803,77.4282,77.3515,77.3899,18723.0
2017-05-31 12:30:00,80.66,80.72,80.56,80.64,14913.0,77.3707,77.4282,77.2748,77.3515,14913.0
2017-05-31 13:00:00,80.65,80.72,80.61,80.65,23340.0,77.3611,77.4282,77.3227,77.3611,23340.0
2017-05-31 13:30:00,80.64,80.65,80.45,80.47,27842.0,77.3515,77.3611,77.1693,77.1884,27842.0
2017-05-31 14:00:00,80.45,80.53,80.38,80.5,34335.0,77.1693,77.246,77.1021,77.2172,34335.0
2017-05-31 14:30:00,80.5,80.65,80.48,80.6,44497.0,77.2172,77.3611,77.198,77.3131,44497.0
2017-05-31 15:00:00,80.6,80.72,80.6,80.69,41963.0,77.3131,77.4282,77.3131,77.3995,41963.0
2017-05-31 15:30:00,80.7,80.9,80.69,80.89,156497.0,77.4091,77.6009,77.3995,77.5913,156497.0
2017-06-01 09:30:00,81.05,81.2,80.84,81.1,35825.0,77.7448,77.8887,77.5434,77.7927,35825.0
2017-06-01 10:00:00,81.16,81.3,81.0,81.14,19494.0,77.8503,77.9846,77.6968,77.8311,19494.0
2017-06-01 10:30:00,81.19,81.25,81.02,81.24,64865.0,77.8791,77.9366,77.716,77.927,64865.0
2017-06-01 11:00:00,81.24,81.5,80.97,80.97,74393.0,77.927,78.1764,77.668,77.668,74393.0
2017-06-01 11:30:00,80.94,81.24,80.82,81.17,35810.0,77.6393,77.927,77.5242,77.8599,35810.0
2017-06-01 12:00:00,81.17,81.33,81.16,81.27,22988.0,77.8599,78.0134,77.8503,77.9558,22988.0
2017-06-01 12:30:00,81.29,81.29,81.15,81.2,12172.0,77.975,77.975,77.8407,77.8887,12172.0
2017-06-01 13:00:00,81.21,81.23,81.01,81.03,22494.0,77.8983,77.9174,77.7064,77.7256,22494.0
2017-06-01 13:30:00,81.04,81.19,80.97,81.09,48451.0,77.7352,77.8791,77.668,77.7832,48451.0
2017-06-01 14:00:00,81.09,81.22,81.07,81.14,32171.0,77.7832,77.9079,77.764,77.8311,32171.0
2017-06-01 14:30:00,81.16,81.21,81.08,81.08,35705.0,77.8503,77.8983,77.7736,77.7736,35705.0
2017-06-01 15:00:00,81.08,81.22,81.08,81.13,48148.0,77.7736,77.9079,77.7736,77.8215,48148.0
2017-06-01 15:30:00,81.14,81.23,81.06,81.17,193126.0,77.8311,77.9174,77.7544,77.8599,193126.0
2017-06-02 09:30:00,81.42,81.42,80.96,81.14,44064.0,78.0997,78.0997,77.6585,77.8311,44064.0
2017-06-02 10:00:00,81.09,81.2,80.9,81.15,30793.0,77.7832,77.8887,77.6009,77.8407,30793.0
2017-06-02 10:30:00,81.18,81.24,81.05,81.08,25135.0,77.8695,77.927,77.7448,77.7736,25135.0
2017-06-02 11:00:00,81.09,81.26,81.09,81.2,55648.0,77.7832,77.9462,77.7832,77.8887,55648.0
2017-06-02 11:30:00,81.21,81.51,81.15,81.5,40640.0,77.8983,78.186,77.8407,78.1764,40640.0
2017-06-02 12:00:00,81.5,81.5,81.23,81.34,174504.0,78.1764,78.1764,77.9174,78.023,174504.0
2017-06-02 12:30:00,81.34,81.53,81.34,81.52,17097.0,78.023,78.2052,78.023,78.1956,17097.0
2017-06-02 13:00:00,81.52,81.52,81.38,81.4,20071.0,78.1956,78.1956,78.0613,78.0805,20071.0
2017-06-02 13:30:00,81.47,81.53,81.44,81.48,16343.0,78.1477,78.2052,78.1189,78.1573,16343.0
2017-06-02 14:00:00,81.48,81.51,81.39,81.4,31196.0,78.1573,78.186,78.0709,78.0805,31196.0
2017-06-02 14:30:00,81.42,81.58,81.42,81.54,27813.0,78.0997,78.2532,78.0997,78.2148,27813.0
2017-06-02 15:00:00,81.53,81.81,81.52,81.76,33794.0,78.2052,78.4738,78.1956,78.4258,33794.0
2017-06-02 15:30:00,81.78,81.89,81.71,81.86,173295.0,78.445,78.5505,78.3779,78.5218,173295.0
2017-06-05 09:30:00,81.83,82.15,81.58,81.91,77712.0,78.493,78.7999,78.2532,78.5697,77712.0
2017-06-05 10:00:00,81.92,82.21,81.92,82.07,50847.0,78.5793,78.8575,78.5793,78.7232,50847.0
2017-06-05 10:30:00,82.07,82.07,81.87,81.91,33749.0,78.7232,78.7232,78.5313,78.5697,33749.0
2017-06-05 11:00:00,81.91,81.91,81.73,81.78,38179.0,78.5697,78.5697,78.3971,78.445,38179.0
2017-06-05 11:30:00,81.8,81.82,81.67,81.74,21899.0,78.4642,78.4834,78.3395,78.4066,21899.0
2017-06-05 12:00:00,81.74,81.84,81.67,81.83,25191.0,78.4066,78.5026,78.3395,78.493,25191.0
2017-06-05 12:30:00,81.85,81.87,81.77,81.81,24344.0,78.5122,78.5313,78.4354,78.4738,24344.0
2017-06-05 13:00:00,81.82,81.87,81.75,81.78,28128.0,78.4834,78.5313,78.4162,78.445,28128.0
2017-06-05 13:30:00,81.78,81.9,81.77,81.81,20642.0,78.445,78.5601,78.4354,78.4738,20642.0
2017-06-05 14:00:00,81.82,81.9,81.8,81.83,29639.0,78.4834,78.5601,78.4642,78.493,29639.0
2017-06-05 14:30:00,81.82,81.85,81.65,81.7,66676.0,78.4834,78.5122,78.3203,78.3683,66676.0
2017-06-05 15:00:00,81.69,81.71,81.57,81.58,32089.0,78.3587,78.3779,78.2436,78.2532,32089.0
2017-06-05 15:30:00,81.58,81.67,81.45,81.47,156319.0,78.2532,78.3395,78.1285,78.1477,156319.0
2017-06-06 09:30:00,81.21,81.46,80.82,81.38,21909.0,77.8983,78.1381,77.5242,78.0613,21909.0
2017-06-06 10:00:00,81.4,81.42,81.1,81.12,17993.0,78.0805,78.0997,77.7927,77.8119,17993.0
2017-06-06 10:30:00,81.12,81.12,80.89,80.9,32331.0,77.8119,77.8119,77.5913,77.6009,32331.0
2017-06-06 11:00:00,80.91,81.0,80.85,80.86,10866.0,77.6105,77.6968,77.5529,77.5625,10866.0
2017-06-06 11:30:00,80.87,81.01,80.87,80.98,13282.0,77.5721,77.7064,77.5721,77.6776,13282.0
2017-06-06 12:00:00,80.96,80.96,80.87,80.88,11305.0,77.6585,77.6585,77.5721,77.5817,11305.0
2017-06-06 12:30:00,80.87,80.88,80.77,80.77,7300.0,77.5721,77.5817,77.4762,77.4762,7300.0
2017-06-06 13:00:00,80.78,80.78,80.66,80.73,8500.0,77.4858,77.4858,77.3707,77.4378,8500.0
2017-06-06 13:30:00,80.73,80.73,80.65,80.67,8274.0,77.4378,77.4378,77.3611,77.3803,8274.0
2017-06-06 14:00:00,80.69,80.7,80.55,80.58,14694.0,77.3995,77.4091,77.2652,77.294,14694.0
2017-06-06 14:30:00,80.56,80.77,80.54,80.71,34908.0,77.2748,77.4762,77.2556,77.4187,34908.0
2017-06-06 15:00:00,80.71,80.84,80.7,80.74,31605.0,77.4187,77.5434,77.4091,77.4474,31605.0
2017-06-06 15:30:00,80.74,80.77,80.66,80.67,78983.0,77.4474,77.4762,77.3707,77.3803,78983.0
2017-06-07 09:30:00,81.05,81.07,80.37,80.52,41805.0,77.7448,77.764,77.0925,77.2364,41805.0
2017-06-07 10:00:00,80.52,80.53,80.31,80.36,18510.0,77.2364,77.246,77.035,77.0829,18510.0
2017-06-07 10:30:00,80.34,80.35,80.03,80.23,28566.0,77.0637,77.0733,76.7664,76.9582,28566.0
2017-06-07 11:00:00,80.22,80.36,80.1,80.22,26852.0,76.9486,77.0829,76.8335,76.9486,26852.0
2017-06-07 11:30:00,80.23,80.3,80.19,80.26,20633.0,76.9582,77.0254,76.9199,76.987,20633.0
2017-06-07 12:00:00,80.24,80.26,80.16,80.18,15970.0,76.9678,76.987,76.8911,76.9103,15970.0
2017-06-07 12:30:00,80.18,80.35,80.12,80.34,34387.0,76.9103,77.0733,76.8527,77.0637,34387.0
2017-06-07 13:00:00,80.34,80.36,80.23,80.27,16269.0,77.0637,77.0829,76.9582,76.9966,16269.0
2017-06-07 13:30:00,80.28,80.48,80.28,80.45,21285.0,77.0062,77.198,77.0062,77.1693,21285.0
2017-06-07 14:00:00,80.45,80.7,80.45,80.69,30443.0,77.1693,77.4091,77.1693,77.3995,30443.0
2017-06-07 14:30:00,80.68,80.72,80.57,80.68,29440.0,77.3899,77.4282,77.2844,77.3899,29440.0
2017-06-07 15:00:00,80.67,80.76,80.64,80.76,40873.0,77.3803,77.4666,77.3515,77.4666,40873.0
2017-06-07 15:30:00,80.75,80.83,80.68,80.74,93239.0,77.457,77.5338,77.3899,77.4474,93239.0
2017-06-08 09:30:00,80.58,80.89,80.12,80.24,42114.0,77.294,77.5913,76.8527,76.9678,42114.0
2017-06-08 10:00:00,80.28,80.51,80.16,80.23,13132.0,77.0062,77.2268,76.8911,76.9582,13132.0
2017-06-08 10:30:00,80.27,80.47,80.25,80.39,13304.0,76.9966,77.1884,76.9774,77.1117,13304.0
2017-06-08 11:00:00,80.4,80.57,80.4,80.53,14900.0,77.1213,77.2844,77.1213,77.246,14900.0
2017-06-08 11:30:00,80.54,80.57,80.48,80.54,13391.0,77.2556,77.2844,77.198,77.2556,13391.0
2017-06-08 12:00:00,80.55,80.75,80.53,80.65,15986.0,77.2652,77.457,77.246,77.3611,15986.0
2017-06-08 12:30:00,80.64,80.7,80.59,80.66,11290.0,77.3515,77.4091,77.3035,77.3707,11290.0
2017-06-08 13:00:00,80.65,80.65,80.42,80.45,20716.0,77.3611,77.3611,77.1405,77.1693,20716.0
2017-06-08 13:30:00,80.46,80.59,80.43,80.52,19118.0,77.1788,77.3035,77.1501,77.2364,19118.0
2017-06-08 14:00:00,80.52,80.54,80.21,80.21,24745.0,77.2364,77.2556,76.939,76.939,24745.0
2017-06-08 14:30:00,80.23,80.28,80.07,80.16,35315.0,76.9582,77.0062,76.8048,76.8911,35315.0
2017-06-08 15:00:00,80.17,80.34,80.14,80.3,32391.0,76.9007,77.0637,76.8719,77.0254,32391.0
2017-06-08 15:30:00,80.3,80.46,80.24,80.39,78907.0,77.0254,77.1788,76.9678,77.1117,78907.0
2017-06-09 09:30:00,80.39,80.51,80.01,80.1,20040.0,77.1117,77.2268,76.7472,76.8335,20040.0
2017-06-09 10:00:00,80.11,80.37,80.08,80.1,19709.0,76.8431,77.0925,76.8143,76.8335,19709.0
2017-06-09 10:30:00,80.1,80.31,80.1,80.3,11192.0,76.8335,77.035,76.8335,77.0254,11192.0
2017-06-09 11:00:00,80.32,80.44,80.27,80.36,15229.0,77.0446,77.1597,76.9966,77.0829,15229.0
2017-06-09 11:30:00,80.36,80.45,80.34,80.34,12122.0,77.0829,77.1693,77.0637,77.0637,12122.0
2017-06-09 12:00:00,80.32,80.5,80.32,80.43,19391.0,77.0446,77.2172,77.0446,77.1501,19391.0
2017-06-09 12:30:00,80.45,80.48,80.36,80.44,11031.0,77.1693,77.198,77.0829,77.1597,11031.0
2017-06-09 13:00:00,80.45,80.51,80.31,80.49,19583.0,77.1693,77.2268,77.035,77.2076,19583.0
2017-06-09 13:30:00,80.49,80.49,80.34,80.41,17013.0,77.2076,77.2076,77.0637,77.1309,17013.0
2017-06-09 14:00:00,80.36,80.44,80.2,80.32,28103.0,77.0829,77.1597,76.9294,77.0446,28103.0
2017-06-09 14:30:00,80.33,80.36,79.89,80.04,30754.0,77.0541,77.0829,76.6321,76.776,30754.0
2017-06-09 15:00:00,80.06,80.2,80.02,80.18,22890.0,76.7952,76.9294,76.7568,76.9103,22890.0
2017-06-09 15:30:00,80.16,80.18,80.0,80.07,95024.0,76.8911,76.9103,76.7376,76.8048,95024.0
2017-06-12 09:30:00,79.86,81.17,79.86,80.66,71375.0,76.6033,77.8599,76.6033,77.3707,71375.0
2017-06-12 10:00:00,80.62,80.93,80.5,80.68,25157.0,77.3323,77.6297,77.2172,77.3899,25157.0
2017-06-12 10:30:00,80.69,80.9,80.69,80.9,17290.0,77.3995,77.6009,77.3995,77.6009,17290.0
2017-06-12 11:00:00,80.87,80.91,80.61,80.66,20628.0,77.5721,77.6105,77.3227,77.3707,20628.0
2017-06-12 11:30:00,80.69,81.08,80.69,81.06,21391.0,77.3995,77.7736,77.3995,77.7544,21391.0
2017-06-12 12:00:00,81.13,81.36,81.06,81.33,28882.0,77.8215,78.0421,77.7544,78.0134,28882.0
2017-06-12 12:30:00,81.33,81.42,81.26,81.26,45988.0,78.0134,78.0997,77.9462,77.9462,45988.0
2017-06-12 13:00:00,81.28,81.44,81.18,81.44,31092.0,77.9654,78.1189,77.8695,78.1189,31092.0
2017-06-12 13:30:00,81.44,81.45,81.24,81.25,17936.0,78.1189,78.1285,77.927,77.9366,17936.0
2017-06-12 14:00:00,81.28,81.32,81.16,81.18,34374.0,77.9654,78.0038,77.8503,77.8695,34374.0
2017-06-12 14:30:00,81.19,81.32,81.01,81.07,72660.0,77.8791,78.0038,77.7064,77.764,72660.0
2017-06-12 15:00:00,81.06,81.29,81.01,81.26,36934.0,77.7544,77.975,77.7064,77.9462,36934.0
2017-06-12 15:30:00,81.27,81.54,81.26,81.5,131342.0,77.9558,78.2148,77.9462,78.1764,131342.0
2017-06-13 09:30:00,81.42,82.31,81.42,82.31,47826.0,78.0997,78.9534,78.0997,78.9534,47826.0
2017-06-13 10:00:00,82.32,82.41,82.19,82.31,44047.0,78.963,79.0493,78.8383,78.9534,44047.0
2017-06-13 10:30:00,82.32,82.47,82.23,82.41,58287.0,78.963,79.1069,78.8767,79.0493,58287.0
2017-06-13 11:00:00,82.41,82.41,82.16,82.28,38068.0,79.0493,79.0493,78.8095,78.9246,38068.0
2017-06-13 11:30:00,82.29,82.32,82.07,82.16,47371.0,78.9342,78.963,78.7232,78.8095,47371.0
2017-06-13 12:00:00,82.13,82.18,82.09,82.18,40302.0,78.7807,78.8287,78.7424,78.8287,40302.0
2017-06-13 12:30:00,82.17,82.28,82.1,82.27,25068.0,78.8191,78.9246,78.752,78.915,25068.0
2017-06-13 13:00:00,82.27,82.5,82.24,82.48,30842.0,78.915,79.1357,78.8863,79.1165,30842.0
2017-06-13 13:30:00,82.47,82.48,82.36,82.46,31499.0,79.1069,79.1165,79.0014,79.0973,31499.0
2017-06-13 14:00:00,82.46,82.55,82.45,82.48,45158.0,79.0973,79.1836,79.0877,79.1165,45158.0
2017-06-13 14:30:00,82.47,82.56,82.46,82.53,51227.0,79.1069,79.1932,79.0973,79.1644,51227.0
2017-06-13 15:00:00,82.52,82.6,82.5,82.6,53920.0,79.1548,79.2316,79.1357,79.2316,53920.0
2017-06-13 15:30:00,82.6,82.6,82.36,82.42,183755.0,79.2316,79.2316,79.0014,79.0589,183755.0
2017-06-14 09:30:00,82.57,82.8,82.48,82.58,25487.0,79.2028,79.4234,79.1165,79.2124,25487.0
2017-06-14 10:00:00,82.6,82.87,82.5,82.8,54086.0,79.2316,79.4906,79.1357,79.4234,54086.0
2017-06-14 10:30:00,82.81,82.95,82.76,82.91,23486.0,79.433,79.5673,79.3851,79.5289,23486.0
2017-06-14 11:00:00,82.9,83.0,82.86,82.93,36360.0,79.5193,79.6153,79.481,79.5481,36360.0
2017-06-14 11:30:00,82.92,82.93,82.69,82.77,15735.0,79.5385,79.5481,79.3179,79.3946,15735.0
2017-06-14 12:00:00,82.79,82.8,82.62,82.63,17584.0,79.4138,79.4234,79.2508,79.2604,17584.0
2017-06-14 12:30:00,82.63,82.71,82.61,82.61,19519.0,79.2604,79.3371,79.2412,79.2412,19519.0
2017-06-14 13:00:00,82.61,82.66,82.59,82.65,15953.0,79.2412,79.2891,79.222,79.2795,15953.0
2017-06-14 13:30:00,82.63,82.83,82.62,82.83,11545.0,79.2604,79.4522,79.2508,79.4522,11545.0
2017-06-14 14:00:00,82.87,83.0,82.74,82.86,39494.0,79.4906,79.6153,79.3659,79.481,39494.0
2017-06-14 14:30:00,82.85,82.92,82.49,82.67,46995.0,79.4714,79.5385,79.1261,79.2987,46995.0
2017-06-14 15:00:00,82.7,82.73,82.44,82.6,47069.0,79.3275,79.3563,79.0781,79.2316,47069.0
2017-06-14 15:30:00,82.63,83.02,82.59,82.98,184469.0,79.2604,79.6345,79.222,79.5961,184469.0
2017-06-15 09:30:00,82.61,83.13,82.61,83.11,32945.0,79.2412,79.74,79.2412,79.7208,32945.0
2017-06-15 10:00:00,83.09,83.15,82.89,83.0,49823.0,79.7016,79.7591,79.5098,79.6153,49823.0
2017-06-15 10:30:00,82.97,83.1,82.87,83.0,34650.0,79.5865,79.7112,79.4906,79.6153,34650.0
2017-06-15 11:00:00,82.99,83.11,82.91,83.07,22043.0,79.6057,79.7208,79.5289,79.6824,22043.0
2017-06-15 11:30:00,83.07,83.32,83.06,83.2,63077.0,79.6824,79.9222,79.6728,79.8071,63077.0
2017-06-15 12:00:00,83.21,83.37,83.11,83.18,57181.0,79.8167,79.9702,79.7208,79.7879,57181.0
2017-06-15 12:30:00,83.2,83.44,83.2,83.39,17588.0,79.8071,80.0373,79.8071,79.9894,17588.0
2017-06-15 13:00:00,83.38,83.42,83.2,83.2,41422.0,79.9798,80.0181,79.8071,79.8071,41422.0
2017-06-15 13:30:00,83.22,83.31,83.18,83.3,17361.0,79.8263,79.9126,79.7879,79.903,17361.0
2017-06-15 14:00:00,83.3,83.38,83.2,83.32,32329.0,79.903,79.9798,79.8071,79.9222,32329.0
2017-06-15 14:30:00,83.33,83.55,83.32,83.55,33686.0,79.9318,80.1428,79.9222,80.1428,33686.0
2017-06-15 15:00:00,83.56,83.62,83.44,83.45,76147.0,80.1524,80.21,80.0373,80.0469,76147.0
2017-06-15 15:30:00,83.45,83.51,83.21,83.25,209669.0,80.0469,80.1045,79.8167,79.8551,209669.0
2017-06-16 09:30:00,82.51,83.14,82.28,82.77,284463.0,79.1452,79.7496,78.9246,79.3946,284463.0
2017-06-16 10:00:00,82.8,83.42,82.66,83.02,18894.0,79.4234,80.0181,79.2891,79.6345,18894.0
2017-06-16 10:30:00,82.99,83.05,82.59,82.65,36265.0,79.6057,79.6632,79.222,79.2795,36265.0
2017-06-16 11:00:00,82.63,82.64,82.44,82.48,94672.0,79.2604,79.2699,79.0781,79.1165,94672.0
2017-06-16 11:30:00,82.49,82.93,82.44,82.9,25462.0,79.1261,79.5481,79.0781,79.5193,25462.0
2017-06-16 12:00:00,82.93,82.99,82.82,82.98,17877.0,79.5481,79.6057,79.4426,79.5961,17877.0
2017-06-16 12:30:00,83.0,83.02,82.95,82.98,10053.0,79.6153,79.6345,79.5673,79.5961,10053.0
2017-06-16 13:00:00,82.96,83.08,82.95,83.05,10821.0,79.5769,79.692,79.5673,79.6632,10821.0
2017-06-16 13:30:00,83.06,83.29,83.02,83.29,11800.0,79.6728,79.8934,79.6345,79.8934,11800.0
2017-06-16 14:00:00,83.28,83.28,83.07,83.08,18586.0,79.8838,79.8838,79.6824,79.692,18586.0
2017-06-16 14:30:00,83.1,83.26,83.05,83.25,26138.0,79.7112,79.8647,79.6632,79.8551,26138.0
2017-06-16 15:00:00,83.25,83.31,83.16,83.2,23527.0,79.8551,79.9126,79.7687,79.8071,23527.0
2017-06-16 15:30:00,83.19,83.19,83.03,83.14,135372.0,79.7975,79.7975,79.644,79.7496,135372.0
2017-06-19 09:30:00,83.35,83.89,83.12,83.5,23687.0,79.951,80.469,79.7304,80.0949,23687.0
2017-06-19 10:00:00,83.51,83.78,83.41,83.77,23053.0,80.1045,80.3635,80.0085,80.3539,23053.0
2017-06-19 10:30:00,83.75,83.82,83.61,83.63,17330.0,80.3347,80.4018,80.2004,80.2196,17330.0
2017-06-19 11:00:00,83.63,83.82,83.54,83.78,34553.0,80.2196,80.4018,80.1332,80.3635,34553.0
2017-06-19 11:30:00,83.79,83.88,83.75,83.83,17344.0,80.373,80.4594,80.3347,80.4114,17344.0
2017-06-19 12:00:00,83.86,83.9,83.79,83.83,13163.0,80.4402,80.4786,80.373,80.4114,13163.0
2017-06-19 12:30:00,83.85,83.91,83.78,83.82,9400.0,80.4306,80.4882,80.3635,80.4018,9400.0
2017-06-19 13:00:00,83.81,83.85,83.74,83.79,13330.0,80.3922,80.4306,80.3251,80.373,13330.0
2017-06-19 13:30:00,83.8,83.89,83.78,83.79,18004.0,80.3826,80.469,80.3635,80.373,18004.0
2017-06-19 14:00:00,83.77,83.78,83.63,83.66,26255.0,80.3539,80.3635,80.2196,80.2484,26255.0
2017-06-19 14:30:00,83.67,83.73,83.46,83.55,79897.0,80.2579,80.3155,80.0565,80.1428,79897.0
2017-06-19 15:00:00,83.54,83.65,83.5,83.52,37460.0,80.1332,80.2388,80.0949,80.1141,37460.0
2017-06-19 15:30:00,83.51,83.85,83.49,83.77,112511.0,80.1045,80.4306,80.0853,80.3539,112511.0
2017-06-20 09:30:00,83.47,83.63,83.24,83.48,30252.0,80.0661,80.2196,79.8455,80.0757,30252.0
2017-06-20 10:00:00,83.42,83.45,83.25,83.37,28478.0,80.0181,80.0469,79.8551,79.9702,28478.0
2017-06-20 10:30:00,83.37,83.54,83.35,83.46,29974.0,79.9702,80.1332,79.951,80.0565,29974.0
2017-06-20 11:00:00,83.48,83.69,83.44,83.69,23765.0,80.0757,80.2771,80.0373,80.2771,23765.0
2017-06-20 11:30:00,83.71,83.82,83.56,83.76,21289.0,80.2963,80.4018,80.1524,80.3443,21289.0
2017-06-20 12:00:00,83.73,83.89,83.69,83.75,22503.0,80.3155,80.469,80.2771,80.3347,22503.0
2017-06-20 12:30:00,83.75,83.83,83.71,83.81,14747.0,80.3347,80.4114,80.2963,80.3922,14747.0
2017-06-20 13:00:00,83.78,83.8,83.73,83.77,27752.0,80.3635,80.3826,80.3155,80.3539,27752.0
2017-06-20 13:30:00,83.77,83.85,83.73,83.84,35691.0,80.3539,80.4306,80.3155,80.421,35691.0
2017-06-20 14:00:00,83.84,83.86,83.7,83.77,48967.0,80.421,80.4402,80.2867,80.3539,48967.0
2017-06-20 14:30:00,83.78,83.82,83.76,83.78,33377.0,80.3635,80.4018,80.3443,80.3635,33377.0
2017-06-20 15:00:00,83.79,83.87,83.76,83.84,55834.0,80.373,80.4498,80.3443,80.421,55834.0
2017-06-20 15:30:00,83.84,83.92,83.74,83.9,213173.0,80.421,80.4977,80.3251,80.4786,213173.0
2017-06-21 09:30:00,83.91,83.99,83.56,83.61,44884.0,80.4882,80.5649,80.1524,80.2004,44884.0
2017-06-21 10:00:00,83.62,83.93,83.59,83.68,50797.0,80.21,80.5073,80.1812,80.2675,50797.0
2017-06-21 10:30:00,83.66,83.77,83.57,83.58,47051.0,80.2484,80.3539,80.162,80.1716,47051.0
2017-06-21 11:00:00,83.56,83.78,83.54,83.7,83891.0,80.1524,80.3635,80.1332,80.2867,83891.0
2017-06-21 11:30:00,83.7,84.03,83.69,83.93,69823.0,80.2867,80.6033,80.2771,80.5073,69823.0
2017-06-21 12:00:00,83.91,84.02,83.8,84.0,40995.0,80.4882,80.5937,80.3826,80.5745,40995.0
2017-06-21 12:30:00,84.0,84.13,84.0,84.05,36828.0,80.5745,80.6992,80.5745,80.6224,36828.0
2017-06-21 13:00:00,84.03,84.18,83.89,84.11,51523.0,80.6033,80.7471,80.469,80.68,51523.0
2017-06-21 13:30:00,84.1,84.13,83.98,84.02,37127.0,80.6704,80.6992,80.5553,80.5937,37127.0
2017-06-21 14:00:00,84.01,84.06,83.98,83.98,47693.0,80.5841,80.632,80.5553,80.5553,47693.0
2017-06-21 14:30:00,83.97,84.16,83.95,84.07,61473.0,80.5457,80.728,80.5265,80.6416,61473.0
2017-06-21 15:00:00,84.07,84.18,84.02,84.15,84277.0,80.6416,80.7471,80.5937,80.7184,84277.0
2017-06-21 15:30:00,84.16,84.16,83.99,84.06,182217.0,80.728,80.728,80.5649,80.632,182217.0
2017-06-22 09:30:00,84.11,84.12,83.61,83.61,65861.0,80.68,80.6896,80.2004,80.2004,65861.0
2017-06-22 10:00:00,83.63,83.74,83.53,83.54,55353.0,80.2196,80.3251,80.1237,80.1332,55353.0
2017-06-22 10:30:00,83.51,83.61,83.5,83.51,40082.0,80.1045,80.2004,80.0949,80.1045,40082.0
2017-06-22 11:00:00,83.52,83.58,83.48,83.56,42295.0,80.1141,80.1716,80.0757,80.1524,42295.0
2017-06-22 11:30:00,83.56,83.56,83.45,83.47,39764.0,80.1524,80.1524,80.0469,80.0661,39764.0
2017-06-22 12:00:00,83.47,83.64,83.47,83.56,84419.0,80.0661,80.2292,80.0661,80.1524,84419.0
2017-06-22 12:30:00,83.57,83.75,83.57,83.67,41256.0,80.162,80.3347,80.162,80.2579,41256.0
2017-06-22 13:00:00,83.7,83.7,83.56,83.62,31884.0,80.2867,80.2867,80.1524,80.21,31884.0
2017-06-22 13:30:00,83.6,83.64,83.57,83.59,28490.0,80.1908,80.2292,80.162,80.1812,28490.0
2017-06-22 14:00:00,83.59,83.61,83.5,83.51,23869.0,80.1812,80.2004,80.0949,80.1045,23869.0
2017-06-22 14:30:00,83.5,83.51,83.35,83.41,43733.0,80.0949,80.1045,79.951,80.0085,43733.0
2017-06-22 15:00:00,83.41,83.45,83.33,83.34,66685.0,80.0085,80.0469,79.9318,79.9414,66685.0
2017-06-22 15:30:00,83.33,83.33,83.01,83.04,149247.0,79.9318,79.9318,79.6249,79.6536,149247.0
2017-06-23 09:30:00,83.09,83.09,82.55,82.6,51507.0,79.7016,79.7016,79.1836,79.2316,51507.0
2017-06-23 10:00:00,82.58,82.63,82.35,82.35,50073.0,79.2124,79.2604,78.9918,78.9918,50073.0
2017-06-23 10:30:00,82.37,82.56,82.23,82.44,80972.0,79.011,79.1932,78.8767,79.0781,80972.0
2017-06-23 11:00:00,82.44,82.57,82.31,82.44,73386.0,79.0781,79.2028,78.9534,79.0781,73386.0
2017-06-23 11:30:00,82.45,82.61,82.43,82.47,55418.0,79.0877,79.2412,79.0685,79.1069,55418.0
2017-06-23 12:00:00,82.48,82.57,82.47,82.48,36086.0,79.1165,79.2028,79.1069,79.1165,36086.0
2017-06-23 12:30:00,82.48,82.89,82.47,82.72,149912.0,79.1165,79.5098,79.1069,79.3467,149912.0
2017-06-23 13:00:00,82.72,82.78,82.62,82.63,22334.0,79.3467,79.4042,79.2508,79.2604,22334.0
2017-06-23 13:30:00,82.64,82.64,82.47,82.47,26844.0,79.2699,79.2699,79.1069,79.1069,26844.0
2017-06-23 14:00:00,82.47,82.59,82.4,82.41,46706.0,79.1069,79.222,79.0397,79.0493,46706.0
2017-06-23 14:30:00,82.41,82.41,82.15,82.21,80742.0,79.0493,79.0493,78.7999,78.8575,80742.0
2017-06-23 15:00:00,82.21,82.41,82.14,82.33,75888.0,78.8575,79.0493,78.7903,78.9726,75888.0
2017-06-23 15:30:00,82.33,82.43,82.24,82.36,295010.0,78.9726,79.0685,78.8863,79.0014,295010.0
2017-06-26 09:30:00,82.68,83.4,82.62,83.35,78303.0,79.3083,79.999,79.2508,79.951,78303.0
2017-06-26 10:00:00,83.34,83.55,83.31,83.44,25947.0,79.9414,80.1428,79.9126,80.0373,25947.0
2017-06-26 10:30:00,83.48,83.51,83.11,83.2,31487.0,80.0757,80.1045,79.7208,79.8071,31487.0
2017-06-26 11:00:00,83.2,83.36,83.14,83.29,30619.0,79.8071,79.9606,79.7496,79.8934,30619.0
2017-06-26 11:30:00,83.28,83.36,83.24,83.25,19560.0,79.8838,79.9606,79.8455,79.8551,19560.0
2017-06-26 12:00:00,83.26,83.34,83.25,83.3,21100.0,79.8647,79.9414,79.8551,79.903,21100.0
2017-06-26 12:30:00,83.29,83.46,83.28,83.46,24269.0,79.8934,80.0565,79.8838,80.0565,24269.0
2017-06-26 13:00:00,83.44,83.46,83.25,83.3,21317.0,80.0373,80.0565,79.8551,79.903,21317.0
2017-06-26 13:30:00,83.32,83.36,83.26,83.32,20028.0,79.9222,79.9606,79.8647,79.9222,20028.0
2017-06-26 14:00:00,83.31,83.33,83.14,83.17,19853.0,79.9126,79.9318,79.7496,79.7783,19853.0
2017-06-26 14:30:00,83.19,83.23,83.12,83.16,18225.0,79.7975,79.8359,79.7304,79.7687,18225.0
2017-06-26 15:00:00,83.14,83.14,83.04,83.06,42854.0,79.7496,79.7496,79.6536,79.6728,42854.0
2017-06-26 15:30:00,83.06,83.25,83.06,83.18,108680.0,79.6728,79.8551,79.6728,79.7879,108680.0
2017-06-27 09:30:00,83.02,83.15,82.43,82.7,39338.0,79.6345,79.7591,79.0685,79.3275,39338.0
2017-06-27 10:00:00,82.72,83.04,82.72,82.85,43111.0,79.3467,79.6536,79.3467,79.4714,43111.0
2017-06-27 10:30:00,82.85,83.02,82.76,82.96,13704.0,79.4714,79.6345,79.3851,79.5769,13704.0
2017-06-27 11:00:00,82.95,82.96,82.73,82.79,18544.0,79.5673,79.5769,79.3563,79.4138,18544.0
2017-06-27 11:30:00,82.79,82.9,82.79,82.83,15293.0,79.4138,79.5193,79.4138,79.4522,15293.0
2017-06-27 12:00:00,82.82,82.85,82.79,82.84,15646.0,79.4426,79.4714,79.4138,79.4618,15646.0
2017-06-27 12:30:00,82.83,82.83,82.61,82.66,18232.0,79.4522,79.4522,79.2412,79.2891,18232.0
2017-06-27 13:00:00,82.68,82.7,82.59,82.63,19232.0,79.3083,79.3275,79.222,79.2604,19232.0
2017-06-27 13:30:00,82.64,82.66,82.3,82.4,57624.0,79.2699,79.2891,78.9438,79.0397,57624.0
2017-06-27 14:00:00,82.43,82.84,82.38,82.81,117186.0,79.0685,79.4618,79.0205,79.433,117186.0
2017-06-27 14:30:00,82.79,82.83,82.65,82.81,43981.0,79.4138,79.4522,79.2795,79.433,43981.0
2017-06-27 15:00:00,82.8,82.85,82.72,82.84,53024.0,79.4234,79.4714,79.3467,79.4618,53024.0
2017-06-27 15:30:00,82.84,82.98,82.71,82.84,211686.0,79.4618,79.5961,79.3371,79.4618,211686.0
2017-06-28 09:30:00,83.03,83.39,82.68,83.36,26993.0,79.644,79.9894,79.3083,79.9606,26993.0
2017-06-28 10:00:00,83.36,83.47,83.19,83.46,25807.0,79.9606,80.0661,79.7975,80.0565,25807.0
2017-06-28 10:30:00,83.47,83.81,83.45,83.81,50490.0,80.0661,80.3922,80.0469,80.3922,50490.0
2017-06-28 11:00:00,83.79,83.92,83.74,83.78,48658.0,80.373,80.4977,80.3251,80.3635,48658.0
2017-06-28 11:30:00,83.79,84.0,83.66,83.9,31648.0,80.373,80.5745,80.2484,80.4786,31648.0
2017-06-28 12:00:00,83.9,83.9,83.53,83.55,53932.0,80.4786,80.4786,80.1237,80.1428,53932.0
2017-06-28 12:30:00,83.56,83.76,83.55,83.73,28738.0,80.1524,80.3443,80.1428,80.3155,28738.0
2017-06-28 13:00:00,83.72,83.77,83.63,83.74,18098.0,80.3059,80.3539,80.2196,80.3251,18098.0
2017-06-28 13:30:00,83.75,83.8,83.69,83.76,21227.0,80.3347,80.3826,80.2771,80.3443,21227.0
2017-06-28 14:00:00,83.76,83.8,83.67,83.67,29933.0,80.3443,80.3826,80.2579,80.2579,29933.0
2017-06-28 14:30:00,83.66,83.89,83.66,83.84,37936.0,80.2484,80.469,80.2484,80.421,37936.0
2017-06-28 15:00:00,83.84,83.99,83.76,83.88,45471.0,80.421,80.5649,80.3443,80.4594,45471.0
2017-06-28 15:30:00,83.88,84.0,83.87,83.96,143752.0,80.4594,80.5745,80.4498,80.5361,143752.0
2017-06-29 09:30:00,83.82,83.86,83.34,83.53,36860.0,80.4018,80.4402,79.9414,80.1237,36860.0
2017-06-29 10:00:00,83.54,83.69,83.28,83.47,30853.0,80.1332,80.2771,79.8838,80.0661,30853.0
2017-06-29 10:30:00,83.5,83.61,83.4,83.5,23398.0,80.0949,80.2004,79.999,80.0949,23398.0
2017-06-29 11:00:00,83.51,83.65,83.35,83.5,114281.0,80.1045,80.2388,79.951,80.0949,114281.0
2017-06-29 11:30:00,83.46,83.55,83.35,83.35,51085.0,80.0565,80.1428,79.951,79.951,51085.0
2017-06-29 12:00:00,83.35,83.52,83.29,83.45,40988.0,79.951,80.1141,79.8934,80.0469,40988.0
2017-06-29 12:30:00,83.46,83.54,83.39,83.44,52022.0,80.0565,80.1332,79.9894,80.0373,52022.0
2017-06-29 13:00:00,83.42,83.46,82.99,83.05,84234.0,80.0181,80.0565,79.6057,79.6632,84234.0
2017-06-29 13:30:00,83.07,83.27,83.06,83.19,32737.0,79.6824,79.8743,79.6728,79.7975,32737.0
2017-06-29 14:00:00,83.18,83.38,83.11,83.28,53125.0,79.7879,79.9798,79.7208,79.8838,53125.0
2017-06-29 14:30:00,83.28,83.28,83.1,83.18,31531.0,79.8838,79.8838,79.7112,79.7879,31531.0
2017-06-29 15:00:00,83.17,83.49,83.17,83.43,47955.0,79.7783,80.0853,79.7783,80.0277,47955.0
2017-06-29 15:30:00,83.42,83.52,83.33,83.36,160216.0,80.0181,80.1141,79.9318,79.9606,160216.0
2017-06-30 09:30:00,83.91,83.91,83.54,83.9,76250.0,80.4882,80.4882,80.1332,80.4786,76250.0
2017-06-30 10:00:00,83.9,84.0,83.64,83.7,21278.0,80.4786,80.5745,80.2292,80.2867,21278.0
2017-06-30 10:30:00,83.69,83.79,83.64,83.75,26184.0,80.2771,80.373,80.2292,80.3347,26184.0
2017-06-30 11:00:00,83.75,83.85,83.68,83.75,29596.0,80.3347,80.4306,80.2675,80.3347,29596.0
2017-06-30 11:30:00,83.74,84.08,83.74,84.0,26428.0,80.3251,80.6512,80.3251,80.5745,26428.0
2017-06-30 12:00:00,83.98,84.12,83.97,84.08,18028.0,80.5553,80.6896,80.5457,80.6512,18028.0
2017-06-30 12:30:00,84.1,84.37,84.1,84.25,50549.0,80.6704,80.9294,80.6704,80.8143,50549.0
2017-06-30 13:00:00,84.25,84.32,84.22,84.32,35298.0,80.8143,80.8814,80.7855,80.8814,35298.0
2017-06-30 13:30:00,84.3,84.47,84.3,84.43,25947.0,80.8623,81.0253,80.8623,80.987,25947.0
2017-06-30 14:00:00,84.41,84.52,84.35,84.48,55083.0,80.9678,81.0733,80.9102,81.0349,55083.0
2017-06-30 14:30:00,84.47,84.64,84.44,84.61,74096.0,81.0253,81.1884,80.9965,81.1596,74096.0
2017-06-30 15:00:00,84.6,84.66,84.54,84.64,62452.0,81.15,81.2076,81.0925,81.1884,62452.0
2017-06-30 15:30:00,84.64,84.68,84.36,84.38,183673.0,81.1884,81.2268,80.9198,80.939,183673.0
2017-07-03 09:30:00,84.87,84.96,84.58,84.74,48850.0,81.409,81.4953,81.1308,81.2843,48850.0
2017-07-03 10:00:00,84.76,84.85,84.73,84.75,35018.0,81.3035,81.3898,81.2747,81.2939,35018.0
2017-07-03 10:30:00,84.76,84.76,84.63,84.63,36731.0,81.3035,81.3035,81.1788,81.1788,36731.0
2017-07-03 11:00:00,84.62,84.75,84.59,84.66,30196.0,81.1692,81.2939,81.1404,81.2076,30196.0
2017-07-03 11:30:00,84.65,84.66,84.51,84.55,28104.0,81.198,81.2076,81.0637,81.1021,28104.0
2017-07-03 12:00:00,84.54,84.54,84.33,84.39,30858.0,81.0925,81.0925,80.891,80.9486,30858.0
2017-07-03 12:30:00,84.39,84.42,84.15,84.21,110693.0,80.9486,80.9774,80.7184,80.7759,110693.0
2017-07-05 09:30:00,84.22,84.36,83.92,84.24,29539.0,80.7855,80.9198,80.4977,80.8047,29539.0
2017-07-05 10:00:00,84.23,84.41,84.17,84.39,40797.0,80.7951,80.9678,80.7376,80.9486,40797.0
2017-07-05 10:30:00,84.39,84.54,84.28,84.34,23514.0,80.9486,81.0925,80.8431,80.9006,23514.0
2017-07-05 11:00:00,84.34,84.49,84.25,84.36,45454.0,80.9006,81.0445,80.8143,80.9198,45454.0
2017-07-05 11:30:00,84.34,84.35,84.19,84.22,27793.0,80.9006,80.9102,80.7567,80.7855,27793.0
2017-07-05 12:00:00,84.22,84.35,84.21,84.29,21087.0,80.7855,80.9102,80.7759,80.8527,21087.0
2017-07-05 12:30:00,84.29,84.45,84.27,84.29,69776.0,80.8527,81.0061,80.8335,80.8527,69776.0
2017-07-05 13:00:00,84.28,84.36,84.26,84.31,28957.0,80.8431,80.9198,80.8239,80.8718,28957.0
2017-07-05 13:30:00,84.34,84.37,84.3,84.34,16341.0,80.9006,80.9294,80.8623,80.9006,16341.0
2017-07-05 14:00:00,84.34,84.43,84.3,84.36,20810.0,80.9006,80.987,80.8623,80.9198,20810.0
2017-07-05 14:30:00,84.36,84.41,84.23,84.28,69771.0,80.9198,80.9678,80.7951,80.8431,69771.0
2017-07-05 15:00:00,84.3,84.35,84.25,84.33,36564.0,80.8623,80.9102,80.8143,80.891,36564.0
2017-07-05 15:30:00,84.32,84.42,84.27,84.3,123117.0,80.8814,80.9774,80.8335,80.8623,123117.0
2017-07-06 09:30:00,83.74,83.86,83.4,83.45,67730.0,80.3251,80.4402,79.999,80.0469,67730.0
2017-07-06 10:00:00,83.49,83.78,83.39,83.52,31518.0,80.0853,80.3635,79.9894,80.1141,31518.0
2017-07-06 10:30:00,83.53,83.76,83.51,83.59,27692.0,80.1237,80.3443,80.1045,80.1812,27692.0
2017-07-06 11:00:00,83.6,83.73,83.53,83.7,34956.0,80.1908,80.3155,80.1237,80.2867,34956.0
2017-07-06 11:30:00,83.7,83.81,83.69,83.8,24107.0,80.2867,80.3922,80.2771,80.3826,24107.0
2017-07-06 12:00:00,83.81,83.84,83.59,83.59,31670.0,80.3922,80.421,80.1812,80.1812,31670.0
2017-07-06 12:30:00,83.61,83.78,83.61,83.75,18187.0,80.2004,80.3635,80.2004,80.3347,18187.0
2017-07-06 13:00:00,83.78,83.82,83.71,83.76,10308.0,80.3635,80.4018,80.2963,80.3443,10308.0
2017-07-06 13:30:00,83.77,83.8,83.65,83.7,24684.0,80.3539,80.3826,80.2388,80.2867,24684.0
2017-07-06 14:00:00,83.7,83.7,83.55,83.56,33543.0,80.2867,80.2867,80.1428,80.1524,33543.0
2017-07-06 14:30:00,83.57,83.58,83.38,83.43,28193.0,80.162,80.1716,79.9798,80.0277,28193.0
2017-07-06 15:00:00,83.43,83.55,83.41,83.42,75595.0,80.0277,80.1428,80.0085,80.0181,75595.0
2017-07-06 15:30:00,83.42,83.55,83.37,83.48,161349.0,80.0181,80.1428,79.9702,80.0757,161349.0
2017-07-07 09:30:00,83.48,83.63,83.38,83.45,194265.0,80.0757,80.2196,79.9798,80.0469,194265.0
2017-07-07 10:00:00,83.45,83.65,83.44,83.64,50734.0,80.0469,80.2388,80.0373,80.2292,50734.0
2017-07-07 10:30:00,83.67,83.78,83.62,83.62,17539.0,80.2579,80.3635,80.21,80.21,17539.0
2017-07-07 11:00:00,83.66,83.79,83.54,83.75,39964.0,80.2484,80.373,80.1332,80.3347,39964.0
2017-07-07 11:30:00,83.75,83.86,83.63,83.63,38155.0,80.3347,80.4402,80.2196,80.2196,38155.0
2017-07-07 12:00:00,83.64,83.71,83.6,83.7,21305.0,80.2292,80.2963,80.1908,80.2867,21305.0
2017-07-07 12:30:00,83.71,83.77,83.65,83.74,32688.0,80.2963,80.3539,80.2388,80.3251,32688.0
2017-07-07 13:00:00,83.75,83.83,83.75,83.8,16632.0,80.3347,80.4114,80.3347,80.3826,16632.0
2017-07-07 13:30:00,83.81,83.86,83.78,83.78,21621.0,80.3922,80.4402,80.3635,80.3635,21621.0
2017-07-07 14:00:00,83.78,83.81,83.66,83.67,18469.0,80.3635,80.3922,80.2484,80.2579,18469.0
2017-07-07 14:30:00,83.69,83.75,83.68,83.69,34853.0,80.2771,80.3347,80.2675,80.2771,34853.0
2017-07-07 15:00:00,83.7,83.74,83.64,83.68,56630.0,80.2867,80.3251,80.2292,80.2675,56630.0
2017-07-07 15:30:00,83.68,83.74,83.57,83.64,183788.0,80.2675,80.3251,80.162,80.2292,183788.0
2017-07-10 09:30:00,83.63,83.65,83.39,83.5,37945.0,80.2196,80.2388,79.9894,80.0949,37945.0
2017-07-10 10:00:00,83.49,83.61,83.48,83.51,21615.0,80.0853,80.2004,80.0757,80.1045,21615.0
2017-07-10 10:30:00,83.54,83.59,83.46,83.49,43826.0,80.1332,80.1812,80.0565,80.0853,43826.0
2017-07-10 11:00:00,83.51,83.69,83.49,83.59,17459.0,80.1045,80.2771,80.0853,80.1812,17459.0
2017-07-10 11:30:00,83.61,83.61,83.51,83.59,13713.0,80.2004,80.2004,80.1045,80.1812,13713.0
2017-07-10 12:00:00,83.6,83.68,83.56,83.56,13882.0,80.1908,80.2675,80.1524,80.1524,13882.0
2017-07-10 12:30:00,83.58,83.62,83.5,83.54,13011.0,80.1716,80.21,80.0949,80.1332,13011.0
2017-07-10 13:00:00,83.55,83.55,83.49,83.52,19672.0,80.1428,80.1428,80.0853,80.1141,19672.0
2017-07-10 13:30:00,83.54,83.56,83.46,83.52,35079.0,80.1332,80.1524,80.0565,80.1141,35079.0
2017-07-10 14:00:00,83.53,83.56,83.49,83.56,28550.0,80.1237,80.1524,80.0853,80.1524,28550.0
2017-07-10 14:30:00,83.55,83.55,83.32,83.35,62778.0,80.1428,80.1428,79.9222,79.951,62778.0
2017-07-10 15:00:00,83.36,83.5,83.36,83.5,37637.0,79.9606,80.0949,79.9606,80.0949,37637.0
2017-07-10 15:30:00,83.5,83.56,83.4,83.46,80040.0,80.0949,80.1524,79.999,80.0565,80040.0
2017-07-11 09:30:00,83.48,83.48,83.14,83.29,16268.0,80.0757,80.0757,79.7496,79.8934,16268.0
2017-07-11 10:00:00,83.28,83.37,83.21,83.35,26965.0,79.8838,79.9702,79.8167,79.951,26965.0
2017-07-11 10:30:00,83.37,83.37,83.29,83.34,14400.0,79.9702,79.9702,79.8934,79.9414,14400.0
2017-07-11 11:00:00,83.33,83.37,82.94,83.01,22744.0,79.9318,79.9702,79.5577,79.6249,22744.0
2017-07-11 11:30:00,83.08,83.23,83.05,83.19,20502.0,79.692,79.8359,79.6632,79.7975,20502.0
2017-07-11 12:00:00,83.15,83.19,83.06,83.13,9300.0,79.7591,79.7975,79.6728,79.74,9300.0
2017-07-11 12:30:00,83.11,83.34,83.09,83.32,16444.0,79.7208,79.9414,79.7016,79.9222,16444.0
2017-07-11 13:00:00,83.33,83.35,83.26,83.29,20936.0,79.9318,79.951,79.8647,79.8934,20936.0
2017-07-11 13:30:00,83.27,83.41,83.24,83.41,11215.0,79.8743,80.0085,79.8455,80.0085,11215.0
2017-07-11 14:00:00,83.41,83.46,83.31,83.35,18343.0,80.0085,80.0565,79.9126,79.951,18343.0
2017-07-11 14:30:00,83.34,83.39,83.3,83.34,18018.0,79.9414,79.9894,79.903,79.9414,18018.0
2017-07-11 15:00:00,83.35,83.43,83.31,83.42,19024.0,79.951,80.0277,79.9126,80.0181,19024.0
2017-07-11 15:30:00,83.42,83.51,83.36,83.48,61563.0,80.0181,80.1045,79.9606,80.0757,61563.0
2017-07-12 09:30:00,84.01,84.62,83.96,84.2,30001.0,80.5841,81.1692,80.5361,80.7663,30001.0
2017-07-12 10:00:00,84.23,84.32,84.04,84.24,30725.0,80.7951,80.8814,80.6129,80.8047,30725.0
2017-07-12 10:30:00,84.23,84.3,84.14,84.24,13352.0,80.7951,80.8623,80.7088,80.8047,13352.0
2017-07-12 11:00:00,84.23,84.47,84.19,84.46,24409.0,80.7951,81.0253,80.7567,81.0157,24409.0
2017-07-12 11:30:00,84.46,84.46,84.19,84.21,15123.0,81.0157,81.0157,80.7567,80.7759,15123.0
2017-07-12 12:00:00,84.24,84.37,84.22,84.34,58276.0,80.8047,80.9294,80.7855,80.9006,58276.0
2017-07-12 12:30:00,84.35,84.49,84.35,84.48,17903.0,80.9102,81.0445,80.9102,81.0349,17903.0
2017-07-12 13:00:00,84.46,84.48,84.38,84.48,17748.0,81.0157,81.0349,80.939,81.0349,17748.0
2017-07-12 13:30:00,84.47,84.56,84.44,84.52,14685.0,81.0253,81.1116,80.9965,81.0733,14685.0
2017-07-12 14:00:00,84.52,84.56,84.46,84.54,19950.0,81.0733,81.1116,81.0157,81.0925,19950.0
2017-07-12 14:30:00,84.53,84.54,84.46,84.48,22245.0,81.0829,81.0925,81.0157,81.0349,22245.0
2017-07-12 15:00:00,84.48,84.55,84.48,84.51,25573.0,81.0349,81.1021,81.0349,81.0637,25573.0
2017-07-12 15:30:00,84.51,84.58,84.48,84.55,104899.0,81.0637,81.1308,81.0349,81.1021,104899.0
2017-07-13 09:30:00,84.4,84.49,83.56,84.26,20440.0,80.9582,81.0445,80.1524,80.8239,20440.0
2017-07-13 10:00:00,84.26,84.26,84.11,84.17,21860.0,80.8239,80.8239,80.68,80.7376,21860.0
2017-07-13 10:30:00,84.15,84.21,84.03,84.05,15302.0,80.7184,80.7759,80.6033,80.6224,15302.0
2017-07-13 11:00:00,84.05,84.32,84.05,84.24,17880.0,80.6224,80.8814,80.6224,80.8047,17880.0
2017-07-13 11:30:00,84.24,84.28,84.18,84.24,19151.0,80.8047,80.8431,80.7471,80.8047,19151.0
2017-07-13 12:00:00,84.24,84.3,84.21,84.26,13765.0,80.8047,80.8623,80.7759,80.8239,13765.0
2017-07-13 12:30:00,84.26,84.32,84.24,84.24,9649.0,80.8239,80.8814,80.8047,80.8047,9649.0
2017-07-13 13:00:00,84.24,84.29,84.22,84.26,15364.0,80.8047,80.8527,80.7855,80.8239,15364.0
2017-07-13 13:30:00,84.23,84.45,84.23,84.44,12404.0,80.7951,81.0061,80.7951,80.9965,12404.0
2017-07-13 14:00:00,84.44,84.5,84.38,84.5,17718.0,80.9965,81.0541,80.939,81.0541,17718.0
2017-07-13 14:30:00,84.49,84.51,84.33,84.37,32376.0,81.0445,81.0637,80.891,80.9294,32376.0
2017-07-13 15:00:00,84.38,84.52,84.37,84.42,31471.0,80.939,81.0733,80.9294,80.9774,31471.0
2017-07-13 15:30:00,84.42,84.43,84.3,84.41,79832.0,80.9774,80.987,80.8623,80.9678,79832.0
2017-07-14 09:30:00,84.76,84.94,84.69,84.85,28189.0,81.3035,81.4762,81.2363,81.3898,28189.0
2017-07-14 10:00:00,84.88,85.14,84.88,85.02,19983.0,81.4186,81.668,81.4186,81.5529,19983.0
2017-07-14 10:30:00,85.04,85.2,85.04,85.19,19180.0,81.5721,81.7256,81.5721,81.716,19180.0
2017-07-14 11:00:00,85.19,85.31,85.14,85.3,24878.0,81.716,81.8311,81.668,81.8215,24878.0
2017-07-14 11:30:00,85.3,85.34,85.21,85.3,24861.0,81.8215,81.8598,81.7351,81.8215,24861.0
2017-07-14 12:00:00,85.28,85.39,85.25,85.32,17011.0,81.8023,81.9078,81.7735,81.8407,17011.0
2017-07-14 12:30:00,85.32,85.37,85.25,85.3,15551.0,81.8407,81.8886,81.7735,81.8215,15551.0
2017-07-14 13:00:00,85.31,85.4,85.29,85.38,27799.0,81.8311,81.9174,81.8119,81.8982,27799.0
2017-07-14 13:30:00,85.39,85.46,85.33,85.46,18637.0,81.9078,81.9749,81.8502,81.9749,18637.0
2017-07-14 14:00:00,85.45,85.5,85.35,85.42,28704.0,81.9654,82.0133,81.8694,81.9366,28704.0
2017-07-14 14:30:00,85.43,85.46,85.28,85.34,53071.0,81.9462,81.9749,81.8023,81.8598,53071.0
2017-07-14 15:00:00,85.36,85.5,85.33,85.5,34512.0,81.879,82.0133,81.8502,82.0133,34512.0
2017-07-14 15:30:00,85.48,85.53,85.34,85.44,136279.0,81.9941,82.0421,81.8598,81.9558,136279.0
2017-07-17 09:30:00,85.45,85.49,85.18,85.48,27699.0,81.9654,82.0037,81.7064,81.9941,27699.0
2017-07-17 10:00:00,85.46,85.61,85.42,85.61,29572.0,81.9749,82.1188,81.9366,82.1188,29572.0
2017-07-17 10:30:00,85.62,85.75,85.56,85.62,25770.0,82.1284,82.2531,82.0709,82.1284,25770.0
2017-07-17 11:00:00,85.62,85.66,85.48,85.63,17907.0,82.1284,82.1668,81.9941,82.138,17907.0
2017-07-17 11:30:00,85.62,85.62,85.21,85.26,50054.0,82.1284,82.1284,81.7351,81.7831,50054.0
2017-07-17 12:00:00,85.25,85.36,85.16,85.22,42891.0,81.7735,81.879,81.6872,81.7447,42891.0
2017-07-17 12:30:00,85.22,85.26,85.21,85.23,7940.0,81.7447,81.7831,81.7351,81.7543,7940.0
2017-07-17 13:00:00,85.21,85.25,85.16,85.23,18800.0,81.7351,81.7735,81.6872,81.7543,18800.0
2017-07-17 13:30:00,85.23,85.29,85.2,85.27,14469.0,81.7543,81.8119,81.7256,81.7927,14469.0
2017-07-17 14:00:00,85.26,85.28,85.07,85.14,32484.0,81.7831,81.8023,81.6009,81.668,32484.0
2017-07-17 14:30:00,85.13,85.18,85.11,85.13,38527.0,81.6584,81.7064,81.6392,81.6584,38527.0
2017-07-17 15:00:00,85.14,85.2,85.12,85.17,50319.0,81.668,81.7256,81.6488,81.6968,50319.0
2017-07-17 15:30:00,85.16,85.25,85.13,85.24,78066.0,81.6872,81.7735,81.6584,81.7639,78066.0
2017-07-18 09:30:00,85.07,85.18,84.73,85.16,31422.0,81.6009,81.7064,81.2747,81.6872,31422.0
2017-07-18 10:00:00,85.19,85.43,85.18,85.37,32012.0,81.716,81.9462,81.7064,81.8886,32012.0
2017-07-18 10:30:00,85.37,85.46,85.15,85.46,26843.0,81.8886,81.9749,81.6776,81.9749,26843.0
2017-07-18 11:00:00,85.44,85.74,85.26,85.6,36534.0,81.9558,82.2435,81.7831,82.1092,36534.0
2017-07-18 11:30:00,85.59,85.75,85.58,85.58,27160.0,82.0996,82.2531,82.0901,82.0901,27160.0
2017-07-18 12:00:00,85.59,85.6,85.47,85.57,167128.0,82.0996,82.1092,81.9845,82.0805,167128.0
2017-07-18 12:30:00,85.59,85.78,85.58,85.76,15778.0,82.0996,82.2819,82.0901,82.2627,15778.0
2017-07-18 13:00:00,85.76,85.8,85.69,85.78,18986.0,82.2627,82.3011,82.1956,82.2819,18986.0
2017-07-18 13:30:00,85.78,85.78,85.58,85.61,37952.0,82.2819,82.2819,82.0901,82.1188,37952.0
2017-07-18 14:00:00,85.62,85.67,85.57,85.6,43768.0,82.1284,82.1764,82.0805,82.1092,43768.0
2017-07-18 14:30:00,85.6,85.72,85.57,85.6,39297.0,82.1092,82.2243,82.0805,82.1092,39297.0
2017-07-18 15:00:00,85.61,85.74,85.6,85.72,34948.0,82.1188,82.2435,82.1092,82.2243,34948.0
2017-07-18 15:30:00,85.72,85.94,85.67,85.87,143413.0,82.2243,82.4354,82.1764,82.3682,143413.0
2017-07-19 09:30:00,85.86,85.87,84.96,85.82,29711.0,82.3586,82.3682,81.4953,82.3203,29711.0
2017-07-19 10:00:00,85.84,85.99,85.83,85.93,12079.0,82.3395,82.4833,82.3299,82.4258,12079.0
2017-07-19 10:30:00,85.97,86.0,85.83,85.84,18771.0,82.4641,82.4929,82.3299,82.3395,18771.0
2017-07-19 11:00:00,85.85,85.87,85.71,85.72,20136.0,82.349,82.3682,82.2148,82.2243,20136.0
2017-07-19 11:30:00,85.73,85.96,85.72,85.88,17062.0,82.2339,82.4546,82.2243,82.3778,17062.0
2017-07-19 12:00:00,85.89,85.97,85.87,85.91,19947.0,82.3874,82.4641,82.3682,82.4066,19947.0
2017-07-19 12:30:00,85.9,85.94,85.85,85.87,44966.0,82.397,82.4354,82.349,82.3682,44966.0
2017-07-19 13:00:00,85.87,86.0,85.85,85.96,18936.0,82.3682,82.4929,82.349,82.4546,18936.0
2017-07-19 13:30:00,85.96,85.98,85.89,85.96,16236.0,82.4546,82.4737,82.3874,82.4546,16236.0
2017-07-19 14:00:00,85.96,86.0,85.88,85.88,17432.0,82.4546,82.4929,82.3778,82.3778,17432.0
2017-07-19 14:30:00,85.89,85.91,85.83,85.88,65021.0,82.3874,82.4066,82.3299,82.3778,65021.0
2017-07-19 15:00:00,85.88,85.98,85.86,85.92,47587.0,82.3778,82.4737,82.3586,82.4162,47587.0
2017-07-19 15:30:00,85.94,86.01,85.87,85.99,112444.0,82.4354,82.5025,82.3682,82.4833,112444.0
2017-07-20 09:30:00,86.05,86.22,85.0,86.08,24419.0,82.5409,82.704,81.5337,82.5697,24419.0
2017-07-20 10:00:00,86.03,86.05,85.9,85.99,11844.0,82.5217,82.5409,82.397,82.4833,11844.0
2017-07-20 10:30:00,85.99,86.11,85.87,86.05,19666.0,82.4833,82.5984,82.3682,82.5409,19666.0
2017-07-20 11:00:00,86.06,86.15,86.01,86.14,10158.0,82.5505,82.6368,82.5025,82.6272,10158.0
2017-07-20 11:30:00,86.11,86.26,86.08,86.2,14852.0,82.5984,82.7423,82.5697,82.6848,14852.0
2017-07-20 12:00:00,86.19,86.29,86.19,86.25,8367.0,82.6752,82.7711,82.6752,82.7327,8367.0
2017-07-20 12:30:00,86.22,86.23,86.15,86.18,7404.0,82.704,82.7135,82.6368,82.6656,7404.0
2017-07-20 13:00:00,86.2,86.29,86.19,86.26,10083.0,82.6848,82.7711,82.6752,82.7423,10083.0
2017-07-20 13:30:00,86.26,86.34,86.23,86.27,10282.0,82.7423,82.8191,82.7135,82.7519,10282.0
2017-07-20 14:00:00,86.26,86.35,86.24,86.29,15746.0,82.7423,82.8287,82.7231,82.7711,15746.0
2017-07-20 14:30:00,86.29,86.29,86.15,86.2,30197.0,82.7711,82.7711,82.6368,82.6848,30197.0
2017-07-20 15:00:00,86.22,86.29,86.19,86.29,20594.0,82.704,82.7711,82.6752,82.7711,20594.0
2017-07-20 15:30:00,86.29,86.3,86.21,86.29,69996.0,82.7711,82.7807,82.6944,82.7711,69996.0
2017-07-21 09:30:00,86.14,86.96,86.13,86.79,310089.0,82.6272,83.4138,82.6176,83.2507,310089.0
2017-07-21 10:00:00,86.76,86.77,86.36,86.4,33999.0,83.2219,83.2315,82.8382,82.8766,33999.0
2017-07-21 10:30:00,86.39,86.41,86.22,86.22,27896.0,82.867,82.8862,82.704,82.704,27896.0
2017-07-21 11:00:00,86.21,86.4,86.18,86.37,23279.0,82.6944,82.8766,82.6656,82.8478,23279.0
2017-07-21 11:30:00,86.37,86.64,86.36,86.54,54621.0,82.8478,83.1068,82.8382,83.0109,54621.0
2017-07-21 12:00:00,86.56,86.57,86.4,86.43,8852.0,83.0301,83.0397,82.8766,82.9054,8852.0
2017-07-21 12:30:00,86.45,86.64,86.45,86.63,11456.0,82.9246,83.1068,82.9246,83.0972,11456.0
2017-07-21 13:00:00,86.64,86.68,86.62,86.64,14306.0,83.1068,83.1452,83.0876,83.1068,14306.0
2017-07-21 13:30:00,86.65,86.66,86.56,86.59,12388.0,83.1164,83.126,83.0301,83.0589,12388.0
2017-07-21 14:00:00,86.63,86.66,86.5,86.5,25125.0,83.0972,83.126,82.9725,82.9725,25125.0
2017-07-21 14:30:00,86.53,86.57,86.42,86.43,28809.0,83.0013,83.0397,82.8958,82.9054,28809.0
2017-07-21 15:00:00,86.42,86.52,86.4,86.46,19536.0,82.8958,82.9917,82.8766,82.9342,19536.0
2017-07-21 15:30:00,86.47,86.62,86.42,86.49,71551.0,82.9438,83.0876,82.8958,82.9629,71551.0
2017-07-24 09:30:00,86.48,86.5,85.95,86.43,28596.0,82.9534,82.9725,82.445,82.9054,28596.0
2017-07-24 10:00:00,86.4,86.68,86.36,86.63,21913.0,82.8766,83.1452,82.8382,83.0972,21913.0
2017-07-24 10:30:00,86.62,86.81,86.62,86.8,39485.0,83.0876,83.2699,83.0876,83.2603,39485.0
2017-07-24 11:00:00,86.8,86.93,86.77,86.92,63743.0,83.2603,83.385,83.2315,83.3754,63743.0
2017-07-24 11:30:00,86.92,86.96,86.85,86.86,23529.0,83.3754,83.4138,83.3083,83.3179,23529.0
2017-07-24 12:00:00,86.86,86.95,86.82,86.85,170307.0,83.3179,83.4042,83.2795,83.3083,170307.0
2017-07-24 12:30:00,86.85,86.92,86.84,86.9,55910.0,83.3083,83.3754,83.2987,83.3562,55910.0
2017-07-24 13:00:00,86.9,86.97,86.89,86.91,25114.0,83.3562,83.4234,83.3466,83.3658,25114.0
2017-07-24 13:30:00,86.9,86.95,86.87,86.91,23512.0,83.3562,83.4042,83.3274,83.3658,23512.0
2017-07-24 14:00:00,86.91,86.93,86.89,86.9,33847.0,83.3658,83.385,83.3466,83.3562,33847.0
2017-07-24 14:30:00,86.91,86.98,86.89,86.98,46031.0,83.3658,83.433,83.3466,83.433,46031.0
2017-07-24 15:00:00,86.99,87.17,86.93,87.16,41157.0,83.4426,83.6152,83.385,83.6056,41157.0
2017-07-24 15:30:00,87.17,87.21,87.06,87.12,92073.0,83.6152,83.6536,83.5097,83.5673,92073.0
2017-07-25 09:30:00,87.3,87.42,86.79,87.05,22924.0,83.7399,83.855,83.2507,83.5001,22924.0
2017-07-25 10:00:00,87.02,87.11,86.76,86.79,26012.0,83.4713,83.5577,83.2219,83.2507,26012.0
2017-07-25 10:30:00,86.81,86.96,86.75,86.77,15842.0,83.2699,83.4138,83.2123,83.2315,15842.0
2017-07-25 11:00:00,86.77,86.88,86.77,86.86,20015.0,83.2315,83.337,83.2315,83.3179,20015.0
2017-07-25 11:30:00,86.88,86.97,86.83,86.85,16141.0,83.337,83.4234,83.2891,83.3083,16141.0
2017-07-25 12:00:00,86.86,86.9,86.8,86.81,17042.0,83.3179,83.3562,83.2603,83.2699,17042.0
2017-07-25 12:30:00,86.82,86.84,86.75,86.8,14125.0,83.2795,83.2987,83.2123,83.2603,14125.0
2017-07-25 13:00:00,86.79,86.91,86.78,86.88,27834.0,83.2507,83.3658,83.2411,83.337,27834.0
2017-07-25 13:30:00,86.88,86.97,86.87,86.94,11653.0,83.337,83.4234,83.3274,83.3946,11653.0
2017-07-25 14:00:00,86.95,87.03,86.91,86.98,20937.0,83.4042,83.4809,83.3658,83.433,20937.0
2017-07-25 14:30:00,86.99,87.0,86.79,86.82,31569.0,83.4426,83.4521,83.2507,83.2795,31569.0
2017-07-25 15:00:00,86.83,86.83,86.66,86.78,42649.0,83.2891,83.2891,83.126,83.2411,42649.0
2017-07-25 15:30:00,86.79,86.94,86.73,86.89,84455.0,83.2507,83.3946,83.1932,83.3466,84455.0
2017-07-26 09:30:00,86.97,87.06,86.77,86.96,16553.0,83.4234,83.5097,83.2315,83.4138,16553.0
2017-07-26 10:00:00,86.97,87.09,86.9,87.04,15143.0,83.4234,83.5385,83.3562,83.4905,15143.0
2017-07-26 10:30:00,87.06,87.17,86.93,87.17,9975.0,83.5097,83.6152,83.385,83.6152,9975.0
2017-07-26 11:00:00,87.18,87.18,86.99,87.02,21925.0,83.6248,83.6248,83.4426,83.4713,21925.0
2017-07-26 11:30:00,87.06,87.1,86.88,86.88,8715.0,83.5097,83.5481,83.337,83.337,8715.0
2017-07-26 12:00:00,86.91,87.06,86.91,86.93,12704.0,83.3658,83.5097,83.3658,83.385,12704.0
2017-07-26 12:30:00,86.92,87.0,86.92,86.98,10216.0,83.3754,83.4521,83.3754,83.433,10216.0
2017-07-26 13:00:00,86.97,86.98,86.91,86.97,7170.0,83.4234,83.433,83.3658,83.4234,7170.0
2017-07-26 13:30:00,86.98,87.03,86.96,86.98,15791.0,83.433,83.4809,83.4138,83.433,15791.0
2017-07-26 14:00:00,86.96,87.04,86.93,86.99,14263.0,83.4138,83.4905,83.385,83.4426,14263.0
2017-07-26 14:30:00,86.98,87.08,86.97,87.0,16662.0,83.433,83.5289,83.4234,83.4521,16662.0
2017-07-26 15:00:00,87.0,87.05,86.97,87.03,17904.0,83.4521,83.5001,83.4234,83.4809,17904.0
2017-07-26 15:30:00,87.02,87.1,86.89,87.07,76631.0,83.4713,83.5481,83.3466,83.5193,76631.0
2017-07-27 09:30:00,87.03,87.47,86.91,87.01,49777.0,83.4809,83.903,83.3658,83.4617,49777.0
2017-07-27 10:00:00,87.02,87.13,86.91,86.94,15467.0,83.4713,83.5768,83.3658,83.3946,15467.0
2017-07-27 10:30:00,86.96,87.17,86.94,87.09,28204.0,83.4138,83.6152,83.3946,83.5385,28204.0
2017-07-27 11:00:00,87.11,87.21,86.95,87.01,46563.0,83.5577,83.6536,83.4042,83.4617,46563.0
2017-07-27 11:30:00,87.0,87.13,86.82,86.88,42814.0,83.4521,83.5768,83.2795,83.337,42814.0
2017-07-27 12:00:00,86.87,86.95,86.77,86.95,21391.0,83.3274,83.4042,83.2315,83.4042,21391.0
2017-07-27 12:30:00,86.96,87.18,86.77,86.87,33374.0,83.4138,83.6248,83.2315,83.3274,33374.0
2017-07-27 13:00:00,86.86,86.94,86.63,86.76,26521.0,83.3179,83.3946,83.0972,83.2219,26521.0
2017-07-27 13:30:00,86.78,86.86,86.58,86.76,58808.0,83.2411,83.3179,83.0493,83.2219,58808.0
2017-07-27 14:00:00,86.75,86.91,86.62,86.7,18473.0,83.2123,83.3658,83.0876,83.1644,18473.0
2017-07-27 14:30:00,86.7,86.8,86.62,86.79,48488.0,83.1644,83.2603,83.0876,83.2507,48488.0
2017-07-27 15:00:00,86.84,86.92,86.76,86.89,41614.0,83.2987,83.3754,83.2219,83.3466,41614.0
2017-07-27 15:30:00,86.9,87.18,86.88,87.14,79465.0,83.3562,83.6248,83.337,83.5864,79465.0
2017-07-28 09:30:00,87.12,87.62,87.06,87.56,49784.0,83.5673,84.0469,83.5097,83.9893,49784.0
2017-07-28 10:00:00,87.59,87.62,87.11,87.21,18295.0,84.0181,84.0469,83.5577,83.6536,18295.0
2017-07-28 10:30:00,87.21,87.33,86.89,86.98,27873.0,83.6536,83.7687,83.3466,83.433,27873.0
2017-07-28 11:00:00,86.95,87.05,86.82,87.02,37674.0,83.4042,83.5001,83.2795,83.4713,37674.0
2017-07-28 11:30:00,87.03,87.13,86.97,87.06,13028.0,83.4809,83.5768,83.4234,83.5097,13028.0
2017-07-28 12:00:00,87.05,87.15,86.99,87.02,15696.0,83.5001,83.596,83.4426,83.4713,15696.0
2017-07-28 12:30:00,87.05,87.1,86.84,86.9,38083.0,83.5001,83.5481,83.2987,83.3562,38083.0
2017-07-28 13:00:00,86.88,86.92,86.77,86.9,19567.0,83.337,83.3754,83.2315,83.3562,19567.0
2017-07-28 13:30:00,86.91,87.25,86.89,87.19,23066.0,83.3658,83.692,83.3466,83.6344,23066.0
2017-07-28 14:00:00,87.16,87.18,87.11,87.18,10439.0,83.6056,83.6248,83.5577,83.6248,10439.0
2017-07-28 14:30:00,87.19,87.22,87.11,87.15,17500.0,83.6344,83.6632,83.5577,83.596,17500.0
2017-07-28 15:00:00,87.17,87.26,87.15,87.19,18110.0,83.6152,83.7015,83.596,83.6344,18110.0
2017-07-28 15:30:00,87.19,87.38,87.16,87.32,71985.0,83.6344,83.8166,83.6056,83.7591,71985.0
2017-07-31 09:30:00,87.32,87.44,87.2,87.24,25481.0,83.7591,83.8742,83.644,83.6824,25481.0
2017-07-31 10:00:00,87.27,87.41,87.19,87.4,15183.0,83.7111,83.8454,83.6344,83.8358,15183.0
2017-07-31 10:30:00,87.39,87.44,87.34,87.42,16312.0,83.8262,83.8742,83.7783,83.855,16312.0
2017-07-31 11:00:00,87.42,87.57,87.41,87.56,24011.0,83.855,83.9989,83.8454,83.9893,24011.0
2017-07-31 11:30:00,87.55,87.59,87.46,87.56,45580.0,83.9797,84.0181,83.8934,83.9893,45580.0
2017-07-31 12:00:00,87.57,87.74,87.5,87.71,28467.0,83.9989,84.162,83.9318,84.1332,28467.0
2017-07-31 12:30:00,87.7,87.78,87.52,87.69,34624.0,84.1236,84.2003,83.9509,84.114,34624.0
2017-07-31 13:00:00,87.67,88.0,87.55,87.59,35745.0,84.0948,84.4114,83.9797,84.0181,35745.0
2017-07-31 13:30:00,87.61,87.64,87.5,87.53,14877.0,84.0373,84.066,83.9318,83.9605,14877.0
2017-07-31 14:00:00,87.51,87.55,87.41,87.41,15436.0,83.9413,83.9797,83.8454,83.8454,15436.0
2017-07-31 14:30:00,87.4,87.48,87.0,87.31,45494.0,83.8358,83.9126,83.4521,83.7495,45494.0
2017-07-31 15:00:00,87.31,87.37,87.24,87.28,22083.0,83.7495,83.8071,83.6824,83.7207,22083.0
2017-07-31 15:30:00,87.31,87.35,87.2,87.25,91975.0,83.7495,83.7879,83.644,83.692,91975.0
2017-08-01 09:30:00,85.48,87.88,85.47,87.67,59063.0,81.9941,84.2963,81.9845,84.0948,59063.0
2017-08-01 10:00:00,87.66,88.17,87.65,87.99,73733.0,84.0852,84.5744,84.0756,84.4018,73733.0
2017-08-01 10:30:00,88.01,88.04,87.62,87.85,53215.0,84.421,84.4497,84.0469,84.2675,53215.0
2017-08-01 11:00:00,87.86,88.0,87.67,87.7,62935.0,84.2771,84.4114,84.0948,84.1236,62935.0
2017-08-01 11:30:00,87.72,87.78,87.58,87.64,32572.0,84.1428,84.2003,84.0085,84.066,32572.0
2017-08-01 12:00:00,87.64,87.75,87.61,87.62,44262.0,84.066,84.1716,84.0373,84.0469,44262.0
2017-08-01 12:30:00,87.61,87.65,87.29,87.36,20948.0,84.0373,84.0756,83.7303,83.7975,20948.0
2017-08-01 13:00:00,87.35,87.53,87.34,87.51,28970.0,83.7879,83.9605,83.7783,83.9413,28970.0
2017-08-01 13:30:00,87.51,87.52,87.43,87.46,19252.0,83.9413,83.9509,83.8646,83.8934,19252.0
2017-08-01 14:00:00,87.47,87.53,87.41,87.44,30912.0,83.903,83.9605,83.8454,83.8742,30912.0
2017-08-01 14:30:00,87.44,87.53,87.37,87.48,40573.0,83.8742,83.9605,83.8071,83.9126,40573.0
2017-08-01 15:00:00,87.49,87.53,87.27,87.28,58553.0,83.9222,83.9605,83.7111,83.7207,58553.0
2017-08-01 15:30:00,87.26,87.41,86.96,87.21,293751.0,83.7015,83.8454,83.4138,83.6536,293751.0
2017-08-02 09:30:00,85.43,85.43,82.55,84.0,271731.0,81.9462,81.9462,79.1836,80.5745,271731.0
2017-08-02 10:00:00,83.98,84.11,83.26,83.54,120693.0,80.5553,80.68,79.8647,80.1332,120693.0
2017-08-02 10:30:00,83.54,83.72,83.22,83.55,169929.0,80.1332,80.3059,79.8263,80.1428,169929.0
2017-08-02 11:00:00,83.56,84.31,83.43,83.93,133906.0,80.1524,80.8718,80.0277,80.5073,133906.0
2017-08-02 11:30:00,83.96,84.03,83.33,83.82,114208.0,80.5361,80.6033,79.9318,80.4018,114208.0
2017-08-02 12:00:00,83.82,83.83,83.44,83.64,76515.0,80.4018,80.4114,80.0373,80.2292,76515.0
2017-08-02 12:30:00,83.68,84.19,83.65,83.89,79478.0,80.2675,80.7567,80.2388,80.469,79478.0
2017-08-02 13:00:00,83.89,84.02,83.6,83.95,56382.0,80.469,80.5937,80.1908,80.5265,56382.0
2017-08-02 13:30:00,83.95,84.04,83.59,83.72,48677.0,80.5265,80.6129,80.1812,80.3059,48677.0
2017-08-02 14:00:00,83.74,83.82,83.6,83.69,61478.0,80.3251,80.4018,80.1908,80.2771,61478.0
2017-08-02 14:30:00,83.72,83.89,83.52,83.58,111438.0,80.3059,80.469,80.1141,80.1716,111438.0
2017-08-02 15:00:00,83.56,83.6,83.28,83.46,112729.0,80.1524,80.1908,79.8838,80.0565,112729.0
2017-08-02 15:30:00,83.46,83.89,83.43,83.83,319411.0,80.0565,80.469,80.0277,80.4114,319411.0
2017-08-03 09:30:00,83.45,83.75,82.25,82.25,98870.0,80.0469,80.3347,78.8959,78.8959,98870.0
2017-08-03 10:00:00,82.24,82.77,82.23,82.77,95553.0,78.8863,79.3946,78.8767,79.3946,95553.0
2017-08-03 10:30:00,82.78,82.86,82.63,82.75,35522.0,79.4042,79.481,79.2604,79.3755,35522.0
2017-08-03 11:00:00,82.73,82.92,82.65,82.74,31026.0,79.3563,79.5385,79.2795,79.3659,31026.0
2017-08-03 11:30:00,82.74,82.82,82.53,82.53,35769.0,79.3659,79.4426,79.1644,79.1644,35769.0
2017-08-03 12:00:00,82.52,82.69,82.51,82.64,40899.0,79.1548,79.3179,79.1452,79.2699,40899.0
2017-08-03 12:30:00,82.61,82.62,82.36,82.37,44806.0,79.2412,79.2508,79.0014,79.011,44806.0
2017-08-03 13:00:00,82.38,82.78,82.31,82.38,89746.0,79.0205,79.4042,78.9534,79.0205,89746.0
2017-08-03 13:30:00,82.39,82.61,82.39,82.45,63919.0,79.0301,79.2412,79.0301,79.0877,63919.0
2017-08-03 14:00:00,82.45,82.57,82.33,82.33,64344.0,79.0877,79.2028,78.9726,78.9726,64344.0
2017-08-03 14:30:00,82.33,82.39,82.27,82.28,64444.0,78.9726,79.0301,78.915,78.9246,64444.0
2017-08-03 15:00:00,82.28,82.32,82.17,82.23,104289.0,78.9246,78.963,78.8191,78.8767,104289.0
2017-08-03 15:30:00,82.23,82.48,82.12,82.3,275880.0,78.8767,79.1165,78.7712,78.9438,275880.0
2017-08-04 09:30:00,82.56,82.69,82.03,82.31,39724.0,79.1932,79.3179,78.6848,78.9534,39724.0
2017-08-04 10:00:00,82.36,82.45,82.29,82.43,42659.0,79.0014,79.0877,78.9342,79.0685,42659.0
2017-08-04 10:30:00,82.42,82.53,82.38,82.39,32668.0,79.0589,79.1644,79.0205,79.0301,32668.0
2017-08-04 11:00:00,82.41,82.56,82.39,82.44,48917.0,79.0493,79.1932,79.0301,79.0781,48917.0
2017-08-04 11:30:00,82.43,82.51,82.41,82.42,35929.0,79.0685,79.1452,79.0493,79.0589,35929.0
2017-08-04 12:00:00,82.43,82.74,82.43,82.74,45009.0,79.0685,79.3659,79.0685,79.3659,45009.0
2017-08-04 12:30:00,82.72,82.87,82.71,82.83,33987.0,79.3467,79.4906,79.3371,79.4522,33987.0
2017-08-04 13:00:00,82.83,82.95,82.82,82.93,40585.0,79.4522,79.5673,79.4426,79.5481,40585.0
2017-08-04 13:30:00,82.93,82.98,82.9,82.9,34481.0,79.5481,79.5961,79.5193,79.5193,34481.0
2017-08-04 14:00:00,82.91,82.96,82.88,82.95,40736.0,79.5289,79.5769,79.5002,79.5673,40736.0
2017-08-04 14:30:00,82.94,82.97,82.81,82.81,54169.0,79.5577,79.5865,79.433,79.433,54169.0
2017-08-04 15:00:00,82.81,82.94,82.76,82.8,60634.0,79.433,79.5577,79.3851,79.4234,60634.0
2017-08-04 15:30:00,82.78,82.96,82.78,82.86,188117.0,79.4042,79.5769,79.4042,79.481,188117.0
2017-08-07 09:30:00,82.99,83.24,82.63,82.9,24530.0,79.6057,79.8455,79.2604,79.5193,24530.0
2017-08-07 10:00:00,82.82,83.02,82.67,82.67,35202.0,79.4426,79.6345,79.2987,79.2987,35202.0
2017-08-07 10:30:00,82.69,82.7,82.5,82.63,23339.0,79.3179,79.3275,79.1357,79.2604,23339.0
2017-08-07 11:00:00,82.62,82.65,82.47,82.51,35721.0,79.2508,79.2795,79.1069,79.1452,35721.0
2017-08-07 11:30:00,82.53,82.55,82.47,82.54,21632.0,79.1644,79.1836,79.1069,79.174,21632.0
2017-08-07 12:00:00,82.53,82.56,82.45,82.54,23557.0,79.1644,79.1932,79.0877,79.174,23557.0
2017-08-07 12:30:00,82.56,82.56,82.33,82.34,55694.0,79.1932,79.1932,78.9726,78.9822,55694.0
2017-08-07 13:00:00,82.34,82.49,82.28,82.46,42354.0,78.9822,79.1261,78.9246,79.0973,42354.0
2017-08-07 13:30:00,82.46,82.46,82.32,82.34,20212.0,79.0973,79.0973,78.963,78.9822,20212.0
2017-08-07 14:00:00,82.34,82.4,82.28,82.29,31508.0,78.9822,79.0397,78.9246,78.9342,31508.0
2017-08-07 14:30:00,82.29,82.31,82.16,82.16,49899.0,78.9342,78.9534,78.8095,78.8095,49899.0
2017-08-07 15:00:00,82.16,82.33,82.15,82.32,59125.0,78.8095,78.9726,78.7999,78.963,59125.0
2017-08-07 15:30:00,82.32,82.7,82.28,82.51,114095.0,78.963,79.3275,78.9246,79.1452,114095.0
2017-08-08 09:30:00,82.33,82.58,82.09,82.16,27395.0,78.9726,79.2124,78.7424,78.8095,27395.0
2017-08-08 10:00:00,82.16,82.4,82.16,82.33,17330.0,78.8095,79.0397,78.8095,78.9726,17330.0
2017-08-08 10:30:00,82.34,82.51,82.34,82.41,27368.0,78.9822,79.1452,78.9822,79.0493,27368.0
2017-08-08 11:00:00,82.42,82.6,82.38,82.49,24381.0,79.0589,79.2316,79.0205,79.1261,24381.0
2017-08-08 11:30:00,82.48,82.75,82.48,82.73,18619.0,79.1165,79.3755,79.1165,79.3563,18619.0
2017-08-08 12:00:00,82.74,82.74,82.6,82.61,12894.0,79.3659,79.3659,79.2316,79.2412,12894.0
2017-08-08 12:30:00,82.61,82.63,82.45,82.45,13102.0,79.2412,79.2604,79.0877,79.0877,13102.0
2017-08-08 13:00:00,82.44,82.45,82.26,82.28,13835.0,79.0781,79.0877,78.9054,78.9246,13835.0
2017-08-08 13:30:00,82.28,82.38,82.22,82.3,13139.0,78.9246,79.0205,78.8671,78.9438,13139.0
2017-08-08 14:00:00,82.29,82.32,82.2,82.3,20313.0,78.9342,78.963,78.8479,78.9438,20313.0
2017-08-08 14:30:00,82.31,82.31,82.11,82.11,21195.0,78.9534,78.9534,78.7616,78.7616,21195.0
2017-08-08 15:00:00,82.11,82.13,81.91,81.95,39993.0,78.7616,78.7807,78.5697,78.6081,39993.0
2017-08-08 15:30:00,81.95,82.02,81.86,81.9,96524.0,78.6081,78.6752,78.5218,78.5601,96524.0
2017-08-09 09:30:00,81.91,81.98,81.41,81.98,28735.0,78.5697,78.6369,78.0901,78.6369,28735.0
2017-08-09 10:00:00,82.03,82.03,81.61,81.68,25634.0,78.6848,78.6848,78.282,78.3491,25634.0
2017-08-09 10:30:00,81.7,81.94,81.69,81.75,30832.0,78.3683,78.5985,78.3587,78.4162,30832.0
2017-08-09 11:00:00,81.75,81.8,81.72,81.73,26017.0,78.4162,78.4642,78.3875,78.3971,26017.0
2017-08-09 11:30:00,81.75,81.96,81.71,81.95,40434.0,78.4162,78.6177,78.3779,78.6081,40434.0
2017-08-09 12:00:00,81.95,81.96,81.74,81.74,27664.0,78.6081,78.6177,78.4066,78.4066,27664.0
2017-08-09 12:30:00,81.74,81.78,81.69,81.72,25869.0,78.4066,78.445,78.3587,78.3875,25869.0
2017-08-09 13:00:00,81.73,81.74,81.7,81.73,22844.0,78.3971,78.4066,78.3683,78.3971,22844.0
2017-08-09 13:30:00,81.73,81.74,81.5,81.51,31236.0,78.3971,78.4066,78.1764,78.186,31236.0
2017-08-09 14:00:00,81.51,81.66,81.44,81.61,27978.0,78.186,78.3299,78.1189,78.282,27978.0
2017-08-09 14:30:00,81.61,81.62,81.47,81.47,33133.0,78.282,78.2915,78.1477,78.1477,33133.0
2017-08-09 15:00:00,81.47,81.55,81.43,81.46,43584.0,78.1477,78.2244,78.1093,78.1381,43584.0
2017-08-09 15:30:00,81.47,81.64,81.46,81.52,153636.0,78.1477,78.3107,78.1381,78.1956,153636.0
2017-08-10 09:30:00,81.23,81.37,80.97,81.21,47414.0,77.9174,78.0517,77.668,77.8983,47414.0
2017-08-10 10:00:00,81.16,81.34,81.01,81.27,51393.0,77.8503,78.023,77.7064,77.9558,51393.0
2017-08-10 10:30:00,81.3,81.41,81.01,81.01,29462.0,77.9846,78.0901,77.7064,77.7064,29462.0
2017-08-10 11:00:00,81.0,81.13,80.99,81.07,27375.0,77.6968,77.8215,77.6872,77.764,27375.0
2017-08-10 11:30:00,81.11,81.13,80.85,80.95,24906.0,77.8023,77.8215,77.5529,77.6489,24906.0
2017-08-10 12:00:00,80.92,81.08,80.86,81.03,16324.0,77.6201,77.7736,77.5625,77.7256,16324.0
2017-08-10 12:30:00,81.03,81.06,80.93,80.99,25277.0,77.7256,77.7544,77.6297,77.6872,25277.0
2017-08-10 13:00:00,81.0,81.03,80.93,81.02,27252.0,77.6968,77.7256,77.6297,77.716,27252.0
2017-08-10 13:30:00,81.02,81.14,81.02,81.04,46136.0,77.716,77.8311,77.716,77.7352,46136.0
2017-08-10 14:00:00,81.02,81.14,80.97,81.09,26104.0,77.716,77.8311,77.668,77.7832,26104.0
2017-08-10 14:30:00,81.11,81.22,80.82,80.9,84218.0,77.8023,77.9079,77.5242,77.6009,84218.0
2017-08-10 15:00:00,80.92,80.98,80.68,80.73,57850.0,77.6201,77.6776,77.3899,77.4378,57850.0
2017-08-10 15:30:00,80.75,80.76,80.56,80.59,95743.0,77.457,77.4666,77.2748,77.3035,95743.0
2017-08-11 09:30:00,80.96,81.12,80.63,81.12,53094.0,77.6585,77.8119,77.3419,77.8119,53094.0
2017-08-11 10:00:00,81.12,81.17,81.02,81.13,14959.0,77.8119,77.8599,77.716,77.8215,14959.0
2017-08-11 10:30:00,81.11,81.2,81.03,81.04,19441.0,77.8023,77.8887,77.7256,77.7352,19441.0
2017-08-11 11:00:00,81.02,81.17,80.94,80.95,18052.0,77.716,77.8599,77.6393,77.6489,18052.0
2017-08-11 11:30:00,80.96,81.1,80.96,81.08,15900.0,77.6585,77.7927,77.6585,77.7736,15900.0
2017-08-11 12:00:00,81.13,81.15,80.98,81.0,19852.0,77.8215,77.8407,77.6776,77.6968,19852.0
2017-08-11 12:30:00,81.01,81.08,80.98,80.99,10208.0,77.7064,77.7736,77.6776,77.6872,10208.0
2017-08-11 13:00:00,81.01,81.03,80.96,80.98,18966.0,77.7064,77.7256,77.6585,77.6776,18966.0
2017-08-11 13:30:00,80.98,81.08,80.94,81.01,19340.0,77.6776,77.7736,77.6393,77.7064,19340.0
2017-08-11 14:00:00,81.07,81.13,80.98,81.01,14399.0,77.764,77.8215,77.6776,77.7064,14399.0
2017-08-11 14:30:00,80.99,81.03,80.79,80.81,36225.0,77.6872,77.7256,77.4954,77.5146,36225.0
2017-08-11 15:00:00,80.86,80.92,80.78,80.81,24858.0,77.5625,77.6201,77.4858,77.5146,24858.0
2017-08-11 15:30:00,80.79,80.81,80.59,80.63,100619.0,77.4954,77.5146,77.3035,77.3419,100619.0
2017-08-14 09:30:00,81.15,81.28,80.94,81.22,22817.0,77.8407,77.9654,77.6393,77.9079,22817.0
2017-08-14 10:00:00,81.24,81.38,81.23,81.29,11231.0,77.927,78.0613,77.9174,77.975,11231.0
2017-08-14 10:30:00,81.32,81.46,81.27,81.43,10775.0,78.0038,78.1381,77.9558,78.1093,10775.0
2017-08-14 11:00:00,81.41,81.52,81.34,81.4,17300.0,78.0901,78.1956,78.023,78.0805,17300.0
2017-08-14 11:30:00,81.42,81.52,81.42,81.46,11490.0,78.0997,78.1956,78.0997,78.1381,11490.0
2017-08-14 12:00:00,81.5,81.65,81.49,81.55,13989.0,78.1764,78.3203,78.1668,78.2244,13989.0
2017-08-14 12:30:00,81.55,81.59,81.48,81.52,15272.0,78.2244,78.2628,78.1573,78.1956,15272.0
2017-08-14 13:00:00,81.52,81.67,81.5,81.58,19651.0,78.1956,78.3395,78.1764,78.2532,19651.0
2017-08-14 13:30:00,81.59,81.7,81.57,81.66,7159.0,78.2628,78.3683,78.2436,78.3299,7159.0
2017-08-14 14:00:00,81.64,81.68,81.53,81.56,14121.0,78.3107,78.3491,78.2052,78.234,14121.0
2017-08-14 14:30:00,81.57,81.62,81.46,81.55,16202.0,78.2436,78.2915,78.1381,78.2244,16202.0
2017-08-14 15:00:00,81.56,81.62,81.51,81.58,16018.0,78.234,78.2915,78.186,78.2532,16018.0
2017-08-14 15:30:00,81.57,81.58,81.35,81.43,84756.0,78.2436,78.2532,78.0326,78.1093,84756.0
2017-08-15 09:30:00,81.48,81.67,81.24,81.37,46097.0,78.1573,78.3395,77.927,78.0517,46097.0
2017-08-15 10:00:00,81.42,81.48,81.34,81.4,11525.0,78.0997,78.1573,78.023,78.0805,11525.0
2017-08-15 10:30:00,81.36,81.41,81.26,81.37,6637.0,78.0421,78.0901,77.9462,78.0517,6637.0
2017-08-15 11:00:00,81.38,81.47,81.34,81.4,17586.0,78.0613,78.1477,78.023,78.0805,17586.0
2017-08-15 11:30:00,81.4,81.43,81.3,81.36,5176.0,78.0805,78.1093,77.9846,78.0421,5176.0
2017-08-15 12:00:00,81.34,81.46,81.29,81.4,29488.0,78.023,78.1381,77.975,78.0805,29488.0
2017-08-15 12:30:00,81.37,81.43,81.36,81.4,13683.0,78.0517,78.1093,78.0421,78.0805,13683.0
2017-08-15 13:00:00,81.41,81.43,81.33,81.34,15128.0,78.0901,78.1093,78.0134,78.023,15128.0
2017-08-15 13:30:00,81.33,81.43,81.3,81.39,11154.0,78.0134,78.1093,77.9846,78.0709,11154.0
2017-08-15 14:00:00,81.37,81.43,81.36,81.42,25928.0,78.0517,78.1093,78.0421,78.0997,25928.0
2017-08-15 14:30:00,81.42,81.42,81.2,81.4,35141.0,78.0997,78.0997,77.8887,78.0805,35141.0
2017-08-15 15:00:00,81.39,81.41,81.3,81.3,26045.0,78.0709,78.0901,77.9846,77.9846,26045.0
2017-08-15 15:30:00,81.3,81.49,81.29,81.4,86307.0,77.9846,78.1668,77.975,78.0805,86307.0
2017-08-16 09:30:00,81.61,81.64,81.27,81.41,21958.0,78.282,78.3107,77.9558,78.0901,21958.0
2017-08-16 10:00:00,81.42,81.62,81.39,81.48,18642.0,78.0997,78.2915,78.0709,78.1573,18642.0
2017-08-16 10:30:00,81.42,81.57,81.42,81.52,13018.0,78.0997,78.2436,78.0997,78.1956,13018.0
2017-08-16 11:00:00,81.55,81.6,81.48,81.49,13609.0,78.2244,78.2724,78.1573,78.1668,13609.0
2017-08-16 11:30:00,81.51,81.67,81.5,81.63,16538.0,78.186,78.3395,78.1764,78.3011,16538.0
2017-08-16 12:00:00,81.63,81.7,81.62,81.64,13287.0,78.3011,78.3683,78.2915,78.3107,13287.0
2017-08-16 12:30:00,81.65,81.67,81.42,81.45,21525.0,78.3203,78.3395,78.0997,78.1285,21525.0
2017-08-16 13:00:00,81.44,81.6,81.44,81.56,24312.0,78.1189,78.2724,78.1189,78.234,24312.0
2017-08-16 13:30:00,81.59,81.64,81.52,81.56,30464.0,78.2628,78.3107,78.1956,78.234,30464.0
2017-08-16 14:00:00,81.54,81.61,81.48,81.57,31983.0,78.2148,78.282,78.1573,78.2436,31983.0
2017-08-16 14:30:00,81.55,81.81,81.55,81.77,42542.0,78.2244,78.4738,78.2244,78.4354,42542.0
2017-08-16 15:00:00,81.77,81.83,81.64,81.83,39118.0,78.4354,78.493,78.3107,78.493,39118.0
2017-08-16 15:30:00,81.84,81.89,81.58,81.66,100200.0,78.5026,78.5505,78.2532,78.3299,100200.0
2017-08-17 09:30:00,81.51,81.9,81.33,81.61,39831.0,78.186,78.5601,78.0134,78.282,39831.0
2017-08-17 10:00:00,81.51,81.55,81.11,81.11,28686.0,78.186,78.2244,77.8023,77.8023,28686.0
2017-08-17 10:30:00,81.2,81.37,81.18,81.34,17057.0,77.8887,78.0517,77.8695,78.023,17057.0
2017-08-17 11:00:00,81.37,81.58,81.37,81.39,23402.0,78.0517,78.2532,78.0517,78.0709,23402.0
2017-08-17 11:30:00,81.41,81.45,81.24,81.28,30307.0,78.0901,78.1285,77.927,77.9654,30307.0
2017-08-17 12:00:00,81.27,81.34,81.1,81.21,27500.0,77.9558,78.023,77.7927,77.8983,27500.0
2017-08-17 12:30:00,81.18,81.4,81.15,81.3,67543.0,77.8695,78.0805,77.8407,77.9846,67543.0
2017-08-17 13:00:00,81.28,81.38,81.21,81.32,25958.0,77.9654,78.0613,77.8983,78.0038,25958.0
2017-08-17 13:30:00,81.31,81.33,81.24,81.3,28144.0,77.9942,78.0134,77.927,77.9846,28144.0
2017-08-17 14:00:00,81.31,81.31,81.14,81.23,65866.0,77.9942,77.9942,77.8311,77.9174,65866.0
2017-08-17 14:30:00,81.22,81.27,81.17,81.22,77797.0,77.9079,77.9558,77.8599,77.9079,77797.0
2017-08-17 15:00:00,81.21,81.25,81.0,81.04,75190.0,77.8983,77.9366,77.6968,77.7352,75190.0
2017-08-17 15:30:00,81.04,81.1,80.82,80.9,232200.0,77.7352,77.7927,77.5242,77.6009,232200.0
2017-08-18 09:30:00,80.39,80.79,80.33,80.56,125802.0,77.1117,77.4954,77.0541,77.2748,125802.0
2017-08-18 10:00:00,80.56,80.67,80.41,80.42,22236.0,77.2748,77.3803,77.1309,77.1405,22236.0
2017-08-18 10:30:00,80.39,80.42,80.24,80.28,20051.0,77.1117,77.1405,76.9678,77.0062,20051.0
2017-08-18 11:00:00,80.29,80.39,80.12,80.35,25843.0,77.0158,77.1117,76.8527,77.0733,25843.0
2017-08-18 11:30:00,80.38,80.6,80.33,80.55,14296.0,77.1021,77.3131,77.0541,77.2652,14296.0
2017-08-18 12:00:00,80.55,80.68,80.47,80.68,20658.0,77.2652,77.3899,77.1884,77.3899,20658.0
2017-08-18 12:30:00,80.63,80.81,80.62,80.71,18549.0,77.3419,77.5146,77.3323,77.4187,18549.0
2017-08-18 13:00:00,80.71,80.83,80.65,80.78,14421.0,77.4187,77.5338,77.3611,77.4858,14421.0
2017-08-18 13:30:00,80.77,80.78,80.58,80.61,13335.0,77.4762,77.4858,77.294,77.3227,13335.0
2017-08-18 14:00:00,80.6,80.8,80.56,80.76,18802.0,77.3131,77.505,77.2748,77.4666,18802.0
2017-08-18 14:30:00,80.75,80.89,80.73,80.82,21966.0,77.457,77.5913,77.4378,77.5242,21966.0
2017-08-18 15:00:00,80.81,80.96,80.75,80.77,24481.0,77.5146,77.6585,77.457,77.4762,24481.0
2017-08-18 15:30:00,80.77,80.86,80.63,80.65,123268.0,77.4762,77.5625,77.3419,77.3611,123268.0
2017-08-21 09:30:00,80.8,81.05,80.43,80.87,30295.0,77.505,77.7448,77.1501,77.5721,30295.0
2017-08-21 10:00:00,80.88,81.13,80.78,81.13,12793.0,77.5817,77.8215,77.4858,77.8215,12793.0
2017-08-21 10:30:00,81.15,81.15,80.93,81.02,16807.0,77.8407,77.8407,77.6297,77.716,16807.0
2017-08-21 11:00:00,81.04,81.12,80.99,81.03,8329.0,77.7352,77.8119,77.6872,77.7256,8329.0
2017-08-21 11:30:00,81.03,81.11,81.03,81.06,6834.0,77.7256,77.8023,77.7256,77.7544,6834.0
2017-08-21 12:00:00,81.07,81.18,81.07,81.16,9645.0,77.764,77.8695,77.764,77.8503,9645.0
2017-08-21 12:30:00,81.16,81.23,81.1,81.15,12895.0,77.8503,77.9174,77.7927,77.8407,12895.0
2017-08-21 13:00:00,81.15,81.21,81.08,81.13,14452.0,77.8407,77.8983,77.7736,77.8215,14452.0
2017-08-21 13:30:00,81.13,81.13,81.04,81.06,7982.0,77.8215,77.8215,77.7352,77.7544,7982.0
2017-08-21 14:00:00,81.07,81.15,81.05,81.11,15229.0,77.764,77.8407,77.7448,77.8023,15229.0
2017-08-21 14:30:00,81.09,81.15,81.04,81.09,20201.0,77.7832,77.8407,77.7352,77.7832,20201.0
2017-08-21 15:00:00,81.09,81.25,81.03,81.25,42275.0,77.7832,77.9366,77.7256,77.9366,42275.0
2017-08-21 15:30:00,81.24,81.3,81.05,81.08,107899.0,77.927,77.9846,77.7448,77.7736,107899.0
2017-08-22 09:30:00,81.21,81.51,81.06,81.44,42274.0,77.8983,78.186,77.7544,78.1189,42274.0
2017-08-22 10:00:00,81.44,81.63,81.37,81.63,33620.0,78.1189,78.3011,78.0517,78.3011,33620.0
2017-08-22 10:30:00,81.62,81.7,81.56,81.69,18036.0,78.2915,78.3683,78.234,78.3587,18036.0
2017-08-22 11:00:00,81.68,81.97,81.68,81.96,37083.0,78.3491,78.6273,78.3491,78.6177,37083.0
2017-08-22 11:30:00,81.97,82.1,81.97,82.06,33118.0,78.6273,78.752,78.6273,78.7136,33118.0
2017-08-22 12:00:00,82.07,82.11,82.02,82.08,13334.0,78.7232,78.7616,78.6752,78.7328,13334.0
2017-08-22 12:30:00,82.07,82.15,82.05,82.15,8704.0,78.7232,78.7999,78.704,78.7999,8704.0
2017-08-22 13:00:00,82.16,82.33,82.15,82.29,17916.0,78.8095,78.9726,78.7999,78.9342,17916.0
2017-08-22 13:30:00,82.29,82.29,82.11,82.11,16467.0,78.9342,78.9342,78.7616,78.7616,16467.0
2017-08-22 14:00:00,82.11,82.11,81.91,81.93,19489.0,78.7616,78.7616,78.5697,78.5889,19489.0
2017-08-22 14:30:00,81.96,82.05,81.94,82.02,25564.0,78.6177,78.704,78.5985,78.6752,25564.0
2017-08-22 15:00:00,82.03,82.06,82.0,82.04,40383.0,78.6848,78.7136,78.656,78.6944,40383.0
2017-08-22 15:30:00,82.04,82.36,82.01,82.04,110495.0,78.6944,79.0014,78.6656,78.6944,110495.0
2017-08-23 09:30:00,81.87,81.87,81.23,81.38,37840.0,78.5313,78.5313,77.9174,78.0613,37840.0
2017-08-23 10:00:00,81.34,81.47,81.31,81.36,30663.0,78.023,78.1477,77.9942,78.0421,30663.0
2017-08-23 10:30:00,81.37,81.5,81.33,81.41,29571.0,78.0517,78.1764,78.0134,78.0901,29571.0
2017-08-23 11:00:00,81.41,81.48,81.39,81.45,28456.0,78.0901,78.1573,78.0709,78.1285,28456.0
2017-08-23 11:30:00,81.46,81.48,81.38,81.41,17566.0,78.1381,78.1573,78.0613,78.0901,17566.0
2017-08-23 12:00:00,81.41,81.47,81.39,81.41,16920.0,78.0901,78.1477,78.0709,78.0901,16920.0
2017-08-23 12:30:00,81.41,81.49,81.38,81.48,15004.0,78.0901,78.1668,78.0613,78.1573,15004.0
2017-08-23 13:00:00,81.49,81.57,81.46,81.57,14880.0,78.1668,78.2436,78.1381,78.2436,14880.0
2017-08-23 13:30:00,81.56,81.56,81.43,81.47,22641.0,78.234,78.234,78.1093,78.1477,22641.0
2017-08-23 14:00:00,81.48,81.53,81.46,81.48,25807.0,78.1573,78.2052,78.1381,78.1573,25807.0
2017-08-23 14:30:00,81.49,81.6,81.49,81.57,18589.0,78.1668,78.2724,78.1668,78.2436,18589.0
2017-08-23 15:00:00,81.57,81.59,81.54,81.55,22884.0,78.2436,78.2628,78.2148,78.2244,22884.0
2017-08-23 15:30:00,81.55,81.56,81.18,81.19,179027.0,78.2244,78.234,77.8695,77.8791,179027.0
2017-08-24 09:30:00,81.3,81.3,80.89,80.93,25249.0,77.9846,77.9846,77.5913,77.6297,25249.0
2017-08-24 10:00:00,80.96,80.97,80.72,80.72,16130.0,77.6585,77.668,77.4282,77.4282,16130.0
2017-08-24 10:30:00,80.7,80.83,80.64,80.64,26700.0,77.4091,77.5338,77.3515,77.3515,26700.0
2017-08-24 11:00:00,80.63,80.68,79.98,80.0,47379.0,77.3419,77.3899,76.7184,76.7376,47379.0
2017-08-24 11:30:00,80.03,80.29,79.87,80.29,43018.0,76.7664,77.0158,76.6129,77.0158,43018.0
2017-08-24 12:00:00,80.28,80.35,80.14,80.15,21864.0,77.0062,77.0733,76.8719,76.8815,21864.0
2017-08-24 12:30:00,80.16,80.26,80.13,80.25,23193.0,76.8911,76.987,76.8623,76.9774,23193.0
2017-08-24 13:00:00,80.24,80.45,80.19,80.36,21375.0,76.9678,77.1693,76.9199,77.0829,21375.0
2017-08-24 13:30:00,80.36,80.49,80.23,80.43,51856.0,77.0829,77.2076,76.9582,77.1501,51856.0
2017-08-24 14:00:00,80.46,80.49,80.32,80.34,17085.0,77.1788,77.2076,77.0446,77.0637,17085.0
2017-08-24 14:30:00,80.34,80.42,80.29,80.41,39468.0,77.0637,77.1405,77.0158,77.1309,39468.0
2017-08-24 15:00:00,80.41,80.41,80.18,80.33,57931.0,77.1309,77.1309,76.9103,77.0541,57931.0
2017-08-24 15:30:00,80.34,80.35,80.07,80.26,132267.0,77.0637,77.0733,76.8048,76.987,132267.0
2017-08-25 09:30:00,80.75,80.75,80.2,80.4,52263.0,77.457,77.457,76.9294,77.1213,52263.0
2017-08-25 10:00:00,80.44,80.5,80.28,80.33,30701.0,77.1597,77.2172,77.0062,77.0541,30701.0
2017-08-25 10:30:00,80.33,80.34,80.05,80.13,26849.0,77.0541,77.0637,76.7856,76.8623,26849.0
2017-08-25 11:00:00,80.11,80.14,79.95,79.97,25720.0,76.8431,76.8719,76.6896,76.7088,25720.0
2017-08-25 11:30:00,79.95,79.99,79.73,79.74,43600.0,76.6896,76.728,76.4786,76.4882,43600.0
2017-08-25 12:00:00,79.74,79.94,79.73,79.76,62528.0,76.4882,76.6801,76.4786,76.5074,62528.0
2017-08-25 12:30:00,79.76,79.83,79.76,79.78,34983.0,76.5074,76.5745,76.5074,76.5266,34983.0
2017-08-25 13:00:00,79.79,79.81,79.69,79.7,34918.0,76.5362,76.5554,76.4402,76.4498,34918.0
2017-08-25 13:30:00,79.7,79.72,79.59,79.67,43238.0,76.4498,76.469,76.3443,76.4211,43238.0
2017-08-25 14:00:00,79.67,79.77,79.59,79.63,49713.0,76.4211,76.517,76.3443,76.3827,49713.0
2017-08-25 14:30:00,79.63,79.71,79.63,79.69,46121.0,76.3827,76.4594,76.3827,76.4402,46121.0
2017-08-25 15:00:00,79.69,79.79,79.64,79.74,98984.0,76.4402,76.5362,76.3923,76.4882,98984.0
2017-08-25 15:30:00,79.73,79.76,79.64,79.67,161825.0,76.4786,76.5074,76.3923,76.4211,161825.0
2017-08-28 09:30:00,80.0,80.15,79.5,79.5,32464.0,76.7376,76.8815,76.258,76.258,32464.0
2017-08-28 10:00:00,79.5,79.64,79.29,79.33,30843.0,76.258,76.3923,76.0566,76.0949,30843.0
2017-08-28 10:30:00,79.32,79.35,79.27,79.3,57301.0,76.0853,76.1141,76.0374,76.0662,57301.0
2017-08-28 11:00:00,79.29,79.4,79.2,79.2,35843.0,76.0566,76.1621,75.9702,75.9702,35843.0
2017-08-28 11:30:00,79.19,79.3,79.19,79.25,28332.0,75.9606,76.0662,75.9606,76.0182,28332.0
2017-08-28 12:00:00,79.24,79.28,79.13,79.15,38900.0,76.0086,76.047,75.9031,75.9223,38900.0
2017-08-28 12:30:00,79.15,79.15,79.08,79.12,28891.0,75.9223,75.9223,75.8551,75.8935,28891.0
2017-08-28 13:00:00,79.11,79.26,79.11,79.23,17410.0,75.8839,76.0278,75.8839,75.999,17410.0
2017-08-28 13:30:00,79.25,79.3,79.24,79.3,19742.0,76.0182,76.0662,76.0086,76.0662,19742.0
2017-08-28 14:00:00,79.3,79.31,79.23,79.28,20484.0,76.0662,76.0757,75.999,76.047,20484.0
2017-08-28 14:30:00,79.27,79.32,79.2,79.28,38719.0,76.0374,76.0853,75.9702,76.047,38719.0
2017-08-28 15:00:00,79.3,79.43,79.27,79.42,32094.0,76.0662,76.1909,76.0374,76.1813,32094.0
2017-08-28 15:30:00,79.41,79.42,79.14,79.24,101322.0,76.1717,76.1813,75.9127,76.0086,101322.0
2017-08-29 09:30:00,79.29,79.33,78.97,79.17,54785.0,76.0566,76.0949,75.7496,75.9415,54785.0
2017-08-29 10:00:00,79.22,79.29,79.01,79.02,31551.0,75.9894,76.0566,75.788,75.7976,31551.0
2017-08-29 10:30:00,79.03,79.31,79.03,79.31,48140.0,75.8072,76.0757,75.8072,76.0757,48140.0
2017-08-29 11:00:00,79.28,79.38,79.23,79.26,28277.0,76.047,76.1429,75.999,76.0278,28277.0
2017-08-29 11:30:00,79.24,79.35,79.24,79.27,31784.0,76.0086,76.1141,76.0086,76.0374,31784.0
2017-08-29 12:00:00,79.26,79.3,79.11,79.15,25897.0,76.0278,76.0662,75.8839,75.9223,25897.0
2017-08-29 12:30:00,79.15,79.28,79.13,79.25,24008.0,75.9223,76.047,75.9031,76.0182,24008.0
2017-08-29 13:00:00,79.25,79.32,79.16,79.29,19787.0,76.0182,76.0853,75.9319,76.0566,19787.0
2017-08-29 13:30:00,79.29,79.31,79.18,79.23,24840.0,76.0566,76.0757,75.951,75.999,24840.0
2017-08-29 14:00:00,79.24,79.33,79.18,79.25,36295.0,76.0086,76.0949,75.951,76.0182,36295.0
2017-08-29 14:30:00,79.25,79.34,79.25,79.28,47297.0,76.0182,76.1045,76.0182,76.047,47297.0
2017-08-29 15:00:00,79.29,79.56,79.28,79.55,82908.0,76.0566,76.3155,76.047,76.306,82908.0
2017-08-29 15:30:00,79.55,79.61,79.44,79.52,159447.0,76.306,76.3635,76.2004,76.2772,159447.0
2017-08-30 09:30:00,79.62,79.62,79.23,79.31,21561.0,76.3731,76.3731,75.999,76.0757,21561.0
2017-08-30 10:00:00,79.38,79.52,79.2,79.46,35639.0,76.1429,76.2772,75.9702,76.2196,35639.0
2017-08-30 10:30:00,79.46,79.58,79.41,79.54,23567.0,76.2196,76.3347,76.1717,76.2964,23567.0
2017-08-30 11:00:00,79.51,79.58,79.29,79.29,27500.0,76.2676,76.3347,76.0566,76.0566,27500.0
2017-08-30 11:30:00,79.31,79.6,79.28,79.53,36198.0,76.0757,76.3539,76.047,76.2868,36198.0
2017-08-30 12:00:00,79.55,79.81,79.45,79.8,160245.0,76.306,76.5554,76.21,76.5458,160245.0
2017-08-30 12:30:00,79.8,79.97,79.76,79.78,168576.0,76.5458,76.7088,76.5074,76.5266,168576.0
2017-08-30 13:00:00,79.78,79.98,79.7,79.98,36798.0,76.5266,76.7184,76.4498,76.7184,36798.0
2017-08-30 13:30:00,79.95,80.23,79.89,80.23,32598.0,76.6896,76.9582,76.6321,76.9582,32598.0
2017-08-30 14:00:00,80.23,80.33,80.17,80.31,30164.0,76.9582,77.0541,76.9007,77.035,30164.0
2017-08-30 14:30:00,80.32,80.35,80.14,80.2,36113.0,77.0446,77.0733,76.8719,76.9294,36113.0
2017-08-30 15:00:00,80.2,80.24,80.09,80.12,52646.0,76.9294,76.9678,76.8239,76.8527,52646.0
2017-08-30 15:30:00,80.13,80.19,80.07,80.16,119248.0,76.8623,76.9199,76.8048,76.8911,119248.0
2017-08-31 09:30:00,80.25,80.67,80.16,80.49,25425.0,76.9774,77.3803,76.8911,77.2076,25425.0
2017-08-31 10:00:00,80.48,80.52,80.4,80.45,20691.0,77.198,77.2364,77.1213,77.1693,20691.0
2017-08-31 10:30:00,80.43,80.63,80.37,80.55,22309.0,77.1501,77.3419,77.0925,77.2652,22309.0
2017-08-31 11:00:00,80.54,80.67,80.46,80.63,24974.0,77.2556,77.3803,77.1788,77.3419,24974.0
2017-08-31 11:30:00,80.6,80.74,80.52,80.62,16408.0,77.3131,77.4474,77.2364,77.3323,16408.0
2017-08-31 12:00:00,80.66,80.78,80.65,80.72,16685.0,77.3707,77.4858,77.3611,77.4282,16685.0
2017-08-31 12:30:00,80.71,80.73,80.65,80.73,12937.0,77.4187,77.4378,77.3611,77.4378,12937.0
2017-08-31 13:00:00,80.7,80.84,80.7,80.78,16766.0,77.4091,77.5434,77.4091,77.4858,16766.0
2017-08-31 13:30:00,80.78,80.9,80.76,80.84,17248.0,77.4858,77.6009,77.4666,77.5434,17248.0
2017-08-31 14:00:00,80.84,80.87,80.78,80.79,19400.0,77.5434,77.5721,77.4858,77.4954,19400.0
2017-08-31 14:30:00,80.8,80.96,80.79,80.96,32092.0,77.505,77.6585,77.4954,77.6585,32092.0
2017-08-31 15:00:00,81.0,81.0,80.86,80.94,42771.0,77.6968,77.6968,77.5625,77.6393,42771.0
2017-08-31 15:30:00,80.94,81.19,80.92,81.04,146940.0,77.6393,77.8791,77.6201,77.7352,146940.0
2017-09-01 09:30:00,81.38,81.38,80.92,81.12,35100.0,78.0613,78.0613,77.6201,77.8119,35100.0
2017-09-01 10:00:00,81.14,81.23,80.98,81.23,29337.0,77.8311,77.9174,77.6776,77.9174,29337.0
2017-09-01 10:30:00,81.22,81.31,81.14,81.27,26916.0,77.9079,77.9942,77.8311,77.9558,26916.0
2017-09-01 11:00:00,81.3,81.3,81.05,81.08,28770.0,77.9846,77.9846,77.7448,77.7736,28770.0
2017-09-01 11:30:00,81.09,81.2,81.04,81.19,29566.0,77.7832,77.8887,77.7352,77.8791,29566.0
2017-09-01 12:00:00,81.17,81.2,81.09,81.15,30574.0,77.8599,77.8887,77.7832,77.8407,30574.0
2017-09-01 12:30:00,81.15,81.32,81.14,81.31,27818.0,77.8407,78.0038,77.8311,77.9942,27818.0
2017-09-01 13:00:00,81.31,81.33,80.96,80.96,38139.0,77.9942,78.0134,77.6585,77.6585,38139.0
2017-09-01 13:30:00,80.98,80.99,80.81,80.93,22469.0,77.6776,77.6872,77.5146,77.6297,22469.0
2017-09-01 14:00:00,80.92,81.1,80.9,81.05,21522.0,77.6201,77.7927,77.6009,77.7448,21522.0
2017-09-01 14:30:00,81.03,81.1,81.0,81.04,21225.0,77.7256,77.7927,77.6968,77.7352,21225.0
2017-09-01 15:00:00,81.04,81.1,80.98,81.07,32732.0,77.7352,77.7927,77.6776,77.764,32732.0
2017-09-01 15:30:00,81.06,81.11,80.95,80.95,86298.0,77.7544,77.8023,77.6489,77.6489,86298.0
2017-09-05 09:30:00,80.82,81.24,80.77,81.06,40618.0,77.5242,77.927,77.4762,77.7544,40618.0
2017-09-05 10:00:00,81.14,81.19,80.88,80.96,26565.0,77.8311,77.8791,77.5817,77.6585,26565.0
2017-09-05 10:30:00,80.99,81.06,80.83,80.83,23960.0,77.6872,77.7544,77.5338,77.5338,23960.0
2017-09-05 11:00:00,80.82,81.03,80.77,81.0,24202.0,77.5242,77.7256,77.4762,77.6968,24202.0
2017-09-05 11:30:00,80.97,81.1,80.94,81.05,76375.0,77.668,77.7927,77.6393,77.7448,76375.0
2017-09-05 12:00:00,81.05,81.05,80.58,80.58,114755.0,77.7448,77.7448,77.294,77.294,114755.0
2017-09-05 12:30:00,80.58,80.73,80.49,80.68,50091.0,77.294,77.4378,77.2076,77.3899,50091.0
2017-09-05 13:00:00,80.68,80.79,80.54,80.55,84422.0,77.3899,77.4954,77.2556,77.2652,84422.0
2017-09-05 13:30:00,80.55,80.72,80.42,80.66,27361.0,77.2652,77.4282,77.1405,77.3707,27361.0
2017-09-05 14:00:00,80.69,80.74,80.56,80.69,25176.0,77.3995,77.4474,77.2748,77.3995,25176.0
2017-09-05 14:30:00,80.71,80.71,80.53,80.6,25020.0,77.4187,77.4187,77.246,77.3131,25020.0
2017-09-05 15:00:00,80.62,80.63,80.46,80.56,31828.0,77.3323,77.3419,77.1788,77.2748,31828.0
2017-09-05 15:30:00,80.54,80.63,80.42,80.62,87957.0,77.2556,77.3419,77.1405,77.3323,87957.0
2017-09-06 09:30:00,80.72,81.18,80.64,80.7,83966.0,77.4282,77.8695,77.3515,77.4091,83966.0
2017-09-06 10:00:00,80.73,80.87,80.64,80.81,42825.0,77.4378,77.5721,77.3515,77.5146,42825.0
2017-09-06 10:30:00,80.78,80.92,80.78,80.86,23494.0,77.4858,77.6201,77.4858,77.5625,23494.0
2017-09-06 11:00:00,80.86,80.88,80.59,80.78,23787.0,77.5625,77.5817,77.3035,77.4858,23787.0
2017-09-06 11:30:00,80.78,80.82,80.69,80.69,15021.0,77.4858,77.5242,77.3995,77.3995,15021.0
2017-09-06 12:00:00,80.72,80.79,80.7,80.73,14502.0,77.4282,77.4954,77.4091,77.4378,14502.0
2017-09-06 12:30:00,80.72,80.79,80.65,80.67,12757.0,77.4282,77.4954,77.3611,77.3803,12757.0
2017-09-06 13:00:00,80.66,80.8,80.66,80.74,22484.0,77.3707,77.505,77.3707,77.4474,22484.0
2017-09-06 13:30:00,80.75,80.94,80.75,80.83,33570.0,77.457,77.6393,77.457,77.5338,33570.0
2017-09-06 14:00:00,80.83,81.01,80.8,80.99,29212.0,77.5338,77.7064,77.505,77.6872,29212.0
2017-09-06 14:30:00,80.99,81.12,80.92,80.92,48835.0,77.6872,77.8119,77.6201,77.6201,48835.0
2017-09-06 15:00:00,80.91,81.05,80.86,81.02,35421.0,77.6105,77.7448,77.5625,77.716,35421.0
2017-09-06 15:30:00,81.02,81.1,80.79,81.07,139293.0,77.716,77.7927,77.4954,77.764,139293.0
2017-09-07 09:30:00,81.16,81.61,81.16,81.56,46621.0,77.8503,78.282,77.8503,78.234,46621.0
2017-09-07 10:00:00,81.6,81.82,81.52,81.78,38269.0,78.2724,78.4834,78.1956,78.445,38269.0
2017-09-07 10:30:00,81.79,82.22,81.72,82.17,62866.0,78.4546,78.8671,78.3875,78.8191,62866.0
2017-09-07 11:00:00,82.17,82.2,81.87,82.11,41227.0,78.8191,78.8479,78.5313,78.7616,41227.0
2017-09-07 11:30:00,82.1,82.22,82.01,82.17,52478.0,78.752,78.8671,78.6656,78.8191,52478.0
2017-09-07 12:00:00,82.18,82.31,82.0,82.04,55295.0,78.8287,78.9534,78.656,78.6944,55295.0
2017-09-07 12:30:00,82.05,82.22,82.04,82.16,36632.0,78.704,78.8671,78.6944,78.8095,36632.0
2017-09-07 13:00:00,82.19,82.35,82.14,82.17,29318.0,78.8383,78.9918,78.7903,78.8191,29318.0
2017-09-07 13:30:00,82.16,82.19,82.02,82.04,23430.0,78.8095,78.8383,78.6752,78.6944,23430.0
2017-09-07 14:00:00,82.04,82.12,82.01,82.02,23306.0,78.6944,78.7712,78.6656,78.6752,23306.0
2017-09-07 14:30:00,82.02,82.1,82.01,82.06,30036.0,78.6752,78.752,78.6656,78.7136,30036.0
2017-09-07 15:00:00,82.06,82.06,81.92,81.97,42054.0,78.7136,78.7136,78.5793,78.6273,42054.0
2017-09-07 15:30:00,81.98,82.05,81.93,82.01,137726.0,78.6369,78.704,78.5889,78.6656,137726.0
2017-09-08 09:30:00,81.73,81.73,80.89,81.53,39879.0,78.3971,78.3971,77.5913,78.2052,39879.0
2017-09-08 10:00:00,81.57,81.82,81.41,81.69,19754.0,78.2436,78.4834,78.0901,78.3587,19754.0
2017-09-08 10:30:00,81.7,82.15,81.64,82.12,25156.0,78.3683,78.7999,78.3107,78.7712,25156.0
2017-09-08 11:00:00,82.15,82.38,82.13,82.35,28351.0,78.7999,79.0205,78.7807,78.9918,28351.0
2017-09-08 11:30:00,82.34,82.4,82.26,82.26,20449.0,78.9822,79.0397,78.9054,78.9054,20449.0
2017-09-08 12:00:00,82.29,82.65,82.25,82.59,37221.0,78.9342,79.2795,78.8959,79.222,37221.0
2017-09-08 12:30:00,82.6,82.8,82.48,82.63,26223.0,79.2316,79.4234,79.1165,79.2604,26223.0
2017-09-08 13:00:00,82.61,82.63,82.42,82.43,11874.0,79.2412,79.2604,79.0589,79.0685,11874.0
2017-09-08 13:30:00,82.46,82.65,82.32,82.6,28980.0,79.0973,79.2795,78.963,79.2316,28980.0
2017-09-08 14:00:00,82.57,82.6,82.44,82.5,35867.0,79.2028,79.2316,79.0781,79.1357,35867.0
2017-09-08 14:30:00,82.49,82.59,82.47,82.51,37526.0,79.1261,79.222,79.1069,79.1452,37526.0
2017-09-08 15:00:00,82.52,82.64,82.44,82.44,33088.0,79.1548,79.2699,79.0781,79.0781,33088.0
2017-09-08 15:30:00,82.42,82.53,82.35,82.46,88352.0,79.0589,79.1644,78.9918,79.0973,88352.0
2017-09-11 09:30:00,82.92,82.93,82.11,82.4,64612.0,79.5385,79.5481,78.7616,79.0397,64612.0
2017-09-11 10:00:00,82.37,82.42,82.16,82.25,33279.0,79.011,79.0589,78.8095,78.8959,33279.0
2017-09-11 10:30:00,82.23,82.32,82.2,82.29,18274.0,78.8767,78.963,78.8479,78.9342,18274.0
2017-09-11 11:00:00,82.29,82.37,82.11,82.19,34864.0,78.9342,79.011,78.7616,78.8383,34864.0
2017-09-11 11:30:00,82.19,82.36,82.18,82.31,22785.0,78.8383,79.0014,78.8287,78.9534,22785.0
2017-09-11 12:00:00,82.3,82.53,82.25,82.47,22615.0,78.9438,79.1644,78.8959,79.1069,22615.0
2017-09-11 12:30:00,82.5,82.52,82.42,82.46,18625.0,79.1357,79.1548,79.0589,79.0973,18625.0
2017-09-11 13:00:00,82.5,82.54,82.18,82.3,35085.0,79.1357,79.174,78.8287,78.9438,35085.0
2017-09-11 13:30:00,82.27,82.3,82.0,82.08,29066.0,78.915,78.9438,78.656,78.7328,29066.0
2017-09-11 14:00:00,82.09,82.15,82.04,82.05,17905.0,78.7424,78.7999,78.6944,78.704,17905.0
2017-09-11 14:30:00,82.03,82.07,81.91,81.93,41979.0,78.6848,78.7232,78.5697,78.5889,41979.0
2017-09-11 15:00:00,81.92,82.0,81.91,81.93,33846.0,78.5793,78.656,78.5697,78.5889,33846.0
2017-09-11 15:30:00,81.92,82.16,81.87,82.02,147973.0,78.5793,78.8095,78.5313,78.6752,147973.0
2017-09-12 09:30:00,82.02,82.28,81.5,82.28,65939.0,78.6752,78.9246,78.1764,78.9246,65939.0
2017-09-12 10:00:00,82.27,82.65,82.23,82.62,48943.0,78.915,79.2795,78.8767,79.2508,48943.0
2017-09-12 10:30:00,82.61,82.61,82.42,82.51,26299.0,79.2412,79.2412,79.0589,79.1452,26299.0
2017-09-12 11:00:00,82.51,82.71,82.5,82.58,36744.0,79.1452,79.3371,79.1357,79.2124,36744.0
2017-09-12 11:30:00,82.61,82.86,82.54,82.54,30318.0,79.2412,79.481,79.174,79.174,30318.0
2017-09-12 12:00:00,82.56,82.81,82.56,82.79,8195.0,79.1932,79.433,79.1932,79.4138,8195.0
2017-09-12 12:30:00,82.82,82.99,82.74,82.76,21767.0,79.4426,79.6057,79.3659,79.3851,21767.0
2017-09-12 13:00:00,82.77,82.79,82.66,82.71,7621.0,79.3946,79.4138,79.2891,79.3371,7621.0
2017-09-12 13:30:00,82.75,82.87,82.74,82.83,9529.0,79.3755,79.4906,79.3659,79.4522,9529.0
2017-09-12 14:00:00,82.84,82.91,82.81,82.89,18645.0,79.4618,79.5289,79.433,79.5098,18645.0
2017-09-12 14:30:00,82.89,82.94,82.83,82.9,25017.0,79.5098,79.5577,79.4522,79.5193,25017.0
2017-09-12 15:00:00,82.89,82.94,82.82,82.84,26000.0,79.5098,79.5577,79.4426,79.4618,26000.0
2017-09-12 15:30:00,82.82,83.0,82.82,82.92,93640.0,79.4426,79.6153,79.4426,79.5385,93640.0
2017-09-13 09:30:00,82.64,82.65,82.36,82.5,39967.0,79.2699,79.2795,79.0014,79.1357,39967.0
2017-09-13 10:00:00,82.49,82.55,82.38,82.39,26525.0,79.1261,79.1836,79.0205,79.0301,26525.0
2017-09-13 10:30:00,82.4,82.45,82.29,82.32,23707.0,79.0397,79.0877,78.9342,78.963,23707.0
2017-09-13 11:00:00,82.32,82.33,82.14,82.15,13758.0,78.963,78.9726,78.7903,78.7999,13758.0
2017-09-13 11:30:00,82.14,82.17,81.89,81.89,17201.0,78.7903,78.8191,78.5505,78.5505,17201.0
2017-09-13 12:00:00,81.87,82.02,81.73,82.02,24902.0,78.5313,78.6752,78.3971,78.6752,24902.0
2017-09-13 12:30:00,82.02,82.02,81.86,81.91,8682.0,78.6752,78.6752,78.5218,78.5697,8682.0
2017-09-13 13:00:00,81.92,81.96,81.72,81.79,19728.0,78.5793,78.6177,78.3875,78.4546,19728.0
2017-09-13 13:30:00,81.79,81.88,81.77,81.78,13544.0,78.4546,78.5409,78.4354,78.445,13544.0
2017-09-13 14:00:00,81.78,81.87,81.75,81.78,20374.0,78.445,78.5313,78.4162,78.445,20374.0
2017-09-13 14:30:00,81.77,81.81,81.69,81.69,14714.0,78.4354,78.4738,78.3587,78.3587,14714.0
2017-09-13 15:00:00,81.72,81.73,81.56,81.7,34790.0,78.3875,78.3971,78.234,78.3683,34790.0
2017-09-13 15:30:00,81.69,81.7,81.33,81.45,116400.0,78.3587,78.3683,78.0134,78.1285,116400.0
2017-09-14 09:30:00,81.25,81.49,80.65,80.66,44625.0,77.9366,78.1668,77.3611,77.3707,44625.0
2017-09-14 10:00:00,80.66,81.11,80.55,80.93,42552.0,77.3707,77.8023,77.2652,77.6297,42552.0
2017-09-14 10:30:00,80.88,80.92,80.75,80.88,18561.0,77.5817,77.6201,77.457,77.5817,18561.0
2017-09-14 11:00:00,80.87,80.87,80.53,80.81,56289.0,77.5721,77.5721,77.246,77.5146,56289.0
2017-09-14 11:30:00,80.79,80.81,80.67,80.74,30950.0,77.4954,77.5146,77.3803,77.4474,30950.0
2017-09-14 12:00:00,80.74,80.81,80.68,80.78,40366.0,77.4474,77.5146,77.3899,77.4858,40366.0
2017-09-14 12:30:00,80.78,80.78,80.53,80.58,29659.0,77.4858,77.4858,77.246,77.294,29659.0
2017-09-14 13:00:00,80.6,80.61,80.32,80.44,33967.0,77.3131,77.3227,77.0446,77.1597,33967.0
2017-09-14 13:30:00,80.47,80.47,80.34,80.4,37440.0,77.1884,77.1884,77.0637,77.1213,37440.0
2017-09-14 14:00:00,80.41,80.58,80.36,80.56,29807.0,77.1309,77.294,77.0829,77.2748,29807.0
2017-09-14 14:30:00,80.58,80.69,80.55,80.68,31000.0,77.294,77.3995,77.2652,77.3899,31000.0
2017-09-14 15:00:00,80.67,80.7,80.56,80.64,31827.0,77.3803,77.4091,77.2748,77.3515,31827.0
2017-09-14 15:30:00,80.66,80.74,80.55,80.69,85544.0,77.3707,77.4474,77.2652,77.3995,85544.0
2017-09-15 09:30:00,80.39,81.13,80.39,80.57,273581.0,77.1117,77.8215,77.1117,77.2844,273581.0
2017-09-15 10:00:00,80.53,80.97,80.53,80.97,30622.0,77.246,77.668,77.246,77.668,30622.0
2017-09-15 10:30:00,80.93,81.35,80.88,81.33,42394.0,77.6297,78.0326,77.5817,78.0134,42394.0
2017-09-15 11:00:00,81.3,81.37,81.23,81.28,25032.0,77.9846,78.0517,77.9174,77.9654,25032.0
2017-09-15 11:30:00,81.26,81.34,81.23,81.25,19950.0,77.9462,78.023,77.9174,77.9366,19950.0
2017-09-15 12:00:00,81.25,81.4,81.14,81.3,39293.0,77.9366,78.0805,77.8311,77.9846,39293.0
2017-09-15 12:30:00,81.29,81.3,81.19,81.21,31355.0,77.975,77.9846,77.8791,77.8983,31355.0
2017-09-15 13:00:00,81.21,81.31,81.16,81.28,29396.0,77.8983,77.9942,77.8503,77.9654,29396.0
2017-09-15 13:30:00,81.3,81.3,81.09,81.14,19651.0,77.9846,77.9846,77.7832,77.8311,19651.0
2017-09-15 14:00:00,81.14,81.23,81.1,81.21,16201.0,77.8311,77.9174,77.7927,77.8983,16201.0
2017-09-15 14:30:00,81.22,81.24,81.08,81.15,23031.0,77.9079,77.927,77.7736,77.8407,23031.0
2017-09-15 15:00:00,81.16,81.19,81.12,81.13,22211.0,77.8503,77.8791,77.8119,77.8215,22211.0
2017-09-15 15:30:00,81.13,81.14,81.0,81.03,110900.0,77.8215,77.8311,77.6968,77.7256,110900.0
2017-09-18 09:30:00,81.1,81.24,80.91,81.07,21463.0,77.7927,77.927,77.6105,77.764,21463.0
2017-09-18 10:00:00,81.08,81.3,81.06,81.3,17330.0,77.7736,77.9846,77.7544,77.9846,17330.0
2017-09-18 10:30:00,81.3,81.37,81.25,81.34,18108.0,77.9846,78.0517,77.9366,78.023,18108.0
2017-09-18 11:00:00,81.36,81.51,81.35,81.51,16039.0,78.0421,78.186,78.0326,78.186,16039.0
2017-09-18 11:30:00,81.52,81.68,81.5,81.57,15961.0,78.1956,78.3491,78.1764,78.2436,15961.0
2017-09-18 12:00:00,81.56,81.65,81.48,81.6,19932.0,78.234,78.3203,78.1573,78.2724,19932.0
2017-09-18 12:30:00,81.6,81.6,81.51,81.52,25197.0,78.2724,78.2724,78.186,78.1956,25197.0
2017-09-18 13:00:00,81.52,81.72,81.51,81.64,25317.0,78.1956,78.3875,78.186,78.3107,25317.0
2017-09-18 13:30:00,81.63,81.65,81.57,81.6,8639.0,78.3011,78.3203,78.2436,78.2724,8639.0
2017-09-18 14:00:00,81.57,81.79,81.57,81.74,38574.0,78.2436,78.4546,78.2436,78.4066,38574.0
2017-09-18 14:30:00,81.78,81.81,81.67,81.77,20052.0,78.445,78.4738,78.3395,78.4354,20052.0
2017-09-18 15:00:00,81.78,81.78,81.68,81.71,30165.0,78.445,78.445,78.3491,78.3779,30165.0
2017-09-18 15:30:00,81.72,81.81,81.68,81.76,83420.0,78.3875,78.4738,78.3491,78.4258,83420.0
2017-09-19 09:30:00,81.81,81.81,81.42,81.47,13152.0,78.4738,78.4738,78.0997,78.1477,13152.0
2017-09-19 10:00:00,81.5,81.69,81.46,81.62,10282.0,78.1764,78.3587,78.1381,78.2915,10282.0
2017-09-19 10:30:00,81.62,81.71,81.6,81.67,7969.0,78.2915,78.3779,78.2724,78.3395,7969.0
2017-09-19 11:00:00,81.64,81.68,81.49,81.51,30836.0,78.3107,78.3491,78.1668,78.186,30836.0
2017-09-19 11:30:00,81.5,81.59,81.46,81.46,6592.0,78.1764,78.2628,78.1381,78.1381,6592.0
2017-09-19 12:00:00,81.5,81.6,81.5,81.59,11410.0,78.1764,78.2724,78.1764,78.2628,11410.0
2017-09-19 12:30:00,81.56,81.58,81.41,81.46,15880.0,78.234,78.2532,78.0901,78.1381,15880.0
2017-09-19 13:00:00,81.46,81.47,81.38,81.42,11161.0,78.1381,78.1477,78.0613,78.0997,11161.0
2017-09-19 13:30:00,81.43,81.57,81.4,81.56,17363.0,78.1093,78.2436,78.0805,78.234,17363.0
2017-09-19 14:00:00,81.56,81.64,81.56,81.56,8946.0,78.234,78.3107,78.234,78.234,8946.0
2017-09-19 14:30:00,81.57,81.68,81.57,81.62,22276.0,78.2436,78.3491,78.2436,78.2915,22276.0
2017-09-19 15:00:00,81.62,81.71,81.6,81.68,28334.0,78.2915,78.3779,78.2724,78.3491,28334.0
2017-09-19 15:30:00,81.68,81.74,81.64,81.71,37981.0,78.3491,78.4066,78.3107,78.3779,37981.0
2017-09-20 09:30:00,81.7,82.49,81.45,81.99,30311.0,78.3683,79.1261,78.1285,78.6465,30311.0
2017-09-20 10:00:00,81.98,82.08,81.78,81.87,13915.0,78.6369,78.7328,78.445,78.5313,13915.0
2017-09-20 10:30:00,81.89,82.12,81.87,82.08,11556.0,78.5505,78.7712,78.5313,78.7328,11556.0
2017-09-20 11:00:00,82.08,82.13,81.91,81.95,36770.0,78.7328,78.7807,78.5697,78.6081,36770.0
2017-09-20 11:30:00,81.95,82.07,81.87,82.06,15014.0,78.6081,78.7232,78.5313,78.7136,15014.0
2017-09-20 12:00:00,82.05,82.18,82.04,82.13,8487.0,78.704,78.8287,78.6944,78.7807,8487.0
2017-09-20 12:30:00,82.1,82.18,82.09,82.1,10539.0,78.752,78.8287,78.7424,78.752,10539.0
2017-09-20 13:00:00,82.1,82.12,82.06,82.08,9395.0,78.752,78.7712,78.7136,78.7328,9395.0
2017-09-20 13:30:00,82.08,82.14,82.05,82.11,15483.0,78.7328,78.7903,78.704,78.7616,15483.0
2017-09-20 14:00:00,82.1,82.1,81.69,81.88,40576.0,78.752,78.752,78.3587,78.5409,40576.0
2017-09-20 14:30:00,81.82,82.03,81.76,81.95,25601.0,78.4834,78.6848,78.4258,78.6081,25601.0
2017-09-20 15:00:00,81.95,82.02,81.92,81.98,31402.0,78.6081,78.6752,78.5793,78.6369,31402.0
2017-09-20 15:30:00,81.98,82.12,81.98,82.12,75691.0,78.6369,78.7712,78.6369,78.7712,75691.0
2017-09-21 09:30:00,82.01,82.32,81.7,81.97,25399.0,78.6656,78.963,78.3683,78.6273,25399.0
2017-09-21 10:00:00,81.9,82.04,81.87,82.04,20525.0,78.5601,78.6944,78.5313,78.6944,20525.0
2017-09-21 10:30:00,82.06,82.14,82.03,82.1,11048.0,78.7136,78.7903,78.6848,78.752,11048.0
2017-09-21 11:00:00,82.11,82.14,82.04,82.08,11180.0,78.7616,78.7903,78.6944,78.7328,11180.0
2017-09-21 11:30:00,82.08,82.08,81.97,81.97,12726.0,78.7328,78.7328,78.6273,78.6273,12726.0
2017-09-21 12:00:00,81.95,82.01,81.91,82.01,17342.0,78.6081,78.6656,78.5697,78.6656,17342.0
2017-09-21 12:30:00,82.01,82.08,81.95,82.03,25838.0,78.6656,78.7328,78.6081,78.6848,25838.0
2017-09-21 13:00:00,82.02,82.06,81.99,82.01,16223.0,78.6752,78.7136,78.6465,78.6656,16223.0
2017-09-21 13:30:00,82.0,82.05,81.98,82.04,10657.0,78.656,78.704,78.6369,78.6944,10657.0
2017-09-21 14:00:00,82.03,82.05,81.95,81.96,12048.0,78.6848,78.704,78.6081,78.6177,12048.0
2017-09-21 14:30:00,81.96,82.0,81.94,81.96,18250.0,78.6177,78.656,78.5985,78.6177,18250.0
2017-09-21 15:00:00,81.98,82.15,81.97,82.09,17202.0,78.6369,78.7999,78.6273,78.7424,17202.0
2017-09-21 15:30:00,82.08,82.12,81.94,81.96,93417.0,78.7328,78.7712,78.5985,78.6177,93417.0
2017-09-22 09:30:00,81.58,82.25,81.58,82.24,37354.0,78.2532,78.8959,78.2532,78.8863,37354.0
2017-09-22 10:00:00,82.23,82.28,82.09,82.12,15128.0,78.8767,78.9246,78.7424,78.7712,15128.0
2017-09-22 10:30:00,82.14,82.3,82.11,82.24,10520.0,78.7903,78.9438,78.7616,78.8863,10520.0
2017-09-22 11:00:00,82.23,82.23,82.01,82.03,12922.0,78.8767,78.8767,78.6656,78.6848,12922.0
2017-09-22 11:30:00,82.05,82.07,81.99,82.06,15123.0,78.704,78.7232,78.6465,78.7136,15123.0
2017-09-22 12:00:00,82.05,82.21,82.05,82.18,6965.0,78.704,78.8575,78.704,78.8287,6965.0
2017-09-22 12:30:00,82.21,82.21,82.1,82.14,8985.0,78.8575,78.8575,78.752,78.7903,8985.0
2017-09-22 13:00:00,82.12,82.15,82.08,82.15,12810.0,78.7712,78.7999,78.7328,78.7999,12810.0
2017-09-22 13:30:00,82.13,82.23,82.1,82.22,6969.0,78.7807,78.8767,78.752,78.8671,6969.0
2017-09-22 14:00:00,82.17,82.19,82.08,82.11,19162.0,78.8191,78.8383,78.7328,78.7616,19162.0
2017-09-22 14:30:00,82.11,82.15,82.09,82.12,18384.0,78.7616,78.7999,78.7424,78.7712,18384.0
2017-09-22 15:00:00,82.11,82.23,82.11,82.16,22819.0,78.7616,78.8767,78.7616,78.8095,22819.0
2017-09-22 15:30:00,82.19,82.38,82.17,82.3,76921.0,78.8383,79.0205,78.8191,78.9438,76921.0
2017-09-25 09:30:00,82.21,82.4,81.82,82.13,18087.0,78.8575,79.0397,78.4834,78.7807,18087.0
2017-09-25 10:00:00,82.1,82.15,82.0,82.09,17305.0,78.752,78.7999,78.656,78.7424,17305.0
2017-09-25 10:30:00,82.12,82.34,82.09,82.16,20349.0,78.7712,78.9822,78.7424,78.8095,20349.0
2017-09-25 11:00:00,82.15,82.15,81.86,82.02,27390.0,78.7999,78.7999,78.5218,78.6752,27390.0
2017-09-25 11:30:00,82.03,82.05,81.88,81.97,17608.0,78.6848,78.704,78.5409,78.6273,17608.0
2017-09-25 12:00:00,81.92,81.98,81.87,81.95,16160.0,78.5793,78.6369,78.5313,78.6081,16160.0
2017-09-25 12:30:00,81.96,82.11,81.95,82.05,12046.0,78.6177,78.7616,78.6081,78.704,12046.0
2017-09-25 13:00:00,82.06,82.08,81.94,81.96,12753.0,78.7136,78.7328,78.5985,78.6177,12753.0
2017-09-25 13:30:00,81.95,82.04,81.94,82.03,14996.0,78.6081,78.6944,78.5985,78.6848,14996.0
2017-09-25 14:00:00,82.04,82.09,81.94,81.96,22446.0,78.6944,78.7424,78.5985,78.6177,22446.0
2017-09-25 14:30:00,81.97,82.01,81.89,81.93,22018.0,78.6273,78.6656,78.5505,78.5889,22018.0
2017-09-25 15:00:00,81.93,81.99,81.91,81.96,35403.0,78.5889,78.6465,78.5697,78.6177,35403.0
2017-09-25 15:30:00,81.97,82.06,81.84,82.03,83879.0,78.6273,78.7136,78.5026,78.6848,83879.0
2017-09-26 09:30:00,82.5,82.5,81.95,82.09,34656.0,79.1357,79.1357,78.6081,78.7424,34656.0
2017-09-26 10:00:00,82.1,82.12,81.7,81.77,27996.0,78.752,78.7712,78.3683,78.4354,27996.0
2017-09-26 10:30:00,81.78,81.81,81.7,81.74,27511.0,78.445,78.4738,78.3683,78.4066,27511.0
2017-09-26 11:00:00,81.74,81.93,81.74,81.91,31944.0,78.4066,78.5889,78.4066,78.5697,31944.0
2017-09-26 11:30:00,81.92,82.01,81.88,81.93,37750.0,78.5793,78.6656,78.5409,78.5889,37750.0
2017-09-26 12:00:00,81.94,81.96,81.87,81.9,29034.0,78.5985,78.6177,78.5313,78.5601,29034.0
2017-09-26 12:30:00,81.9,81.95,81.76,81.78,16223.0,78.5601,78.6081,78.4258,78.445,16223.0
2017-09-26 13:00:00,81.79,81.86,81.73,81.8,22301.0,78.4546,78.5218,78.3971,78.4642,22301.0
2017-09-26 13:30:00,81.81,82.06,81.81,82.03,216671.0,78.4738,78.7136,78.4738,78.6848,216671.0
2017-09-26 14:00:00,82.02,82.04,81.91,82.0,30897.0,78.6752,78.6944,78.5697,78.656,30897.0
2017-09-26 14:30:00,82.02,82.03,81.81,81.83,53754.0,78.6752,78.6848,78.4738,78.493,53754.0
2017-09-26 15:00:00,81.83,81.94,81.83,81.92,37949.0,78.493,78.5985,78.493,78.5793,37949.0
2017-09-26 15:30:00,81.92,82.2,81.87,81.9,237264.0,78.5793,78.8479,78.5313,78.5601,237264.0
2017-09-27 09:30:00,82.03,82.26,81.9,82.04,35445.0,78.6848,78.9054,78.5601,78.6944,35445.0
2017-09-27 10:00:00,82.04,82.08,81.91,81.91,19461.0,78.6944,78.7328,78.5697,78.5697,19461.0
2017-09-27 10:30:00,81.89,81.93,81.7,81.81,16159.0,78.5505,78.5889,78.3683,78.4738,16159.0
2017-09-27 11:00:00,81.81,82.02,81.78,81.98,25059.0,78.4738,78.6752,78.445,78.6369,25059.0
2017-09-27 11:30:00,81.98,82.01,81.9,81.93,30789.0,78.6369,78.6656,78.5601,78.5889,30789.0
2017-09-27 12:00:00,81.91,81.94,81.77,81.79,13861.0,78.5697,78.5985,78.4354,78.4546,13861.0
2017-09-27 12:30:00,81.79,81.82,81.69,81.76,9977.0,78.4546,78.4834,78.3587,78.4258,9977.0
2017-09-27 13:00:00,81.76,81.81,81.71,81.78,9633.0,78.4258,78.4738,78.3779,78.445,9633.0
2017-09-27 13:30:00,81.77,81.89,81.74,81.88,11892.0,78.4354,78.5505,78.4066,78.5409,11892.0
2017-09-27 14:00:00,81.89,82.04,81.89,82.02,40845.0,78.5505,78.6944,78.5505,78.6752,40845.0
2017-09-27 14:30:00,82.04,82.1,81.92,82.06,62162.0,78.6944,78.752,78.5793,78.7136,62162.0
2017-09-27 15:00:00,82.07,82.09,81.97,81.99,45417.0,78.7232,78.7424,78.6273,78.6465,45417.0
2017-09-27 15:30:00,81.98,82.07,81.89,81.98,167784.0,78.6369,78.7232,78.5505,78.6369,167784.0
2017-09-28 09:30:00,81.58,81.89,81.49,81.74,45958.0,78.2532,78.5505,78.1668,78.4066,45958.0
2017-09-28 10:00:00,81.74,82.11,81.72,82.1,43258.0,78.4066,78.7616,78.3875,78.752,43258.0
2017-09-28 10:30:00,82.07,82.18,81.93,81.98,95479.0,78.7232,78.8287,78.5889,78.6369,95479.0
2017-09-28 11:00:00,81.98,82.01,81.86,81.9,24252.0,78.6369,78.6656,78.5218,78.5601,24252.0
2017-09-28 11:30:00,81.9,82.04,81.77,81.82,36325.0,78.5601,78.6944,78.4354,78.4834,36325.0
2017-09-28 12:00:00,81.82,82.2,81.79,82.09,71334.0,78.4834,78.8479,78.4546,78.7424,71334.0
2017-09-28 12:30:00,82.09,82.13,81.9,81.98,87401.0,78.7424,78.7807,78.5601,78.6369,87401.0
2017-09-28 13:00:00,81.97,81.97,81.79,81.81,19432.0,78.6273,78.6273,78.4546,78.4738,19432.0
2017-09-28 13:30:00,81.83,81.91,81.83,81.87,22650.0,78.493,78.5697,78.493,78.5313,22650.0
2017-09-28 14:00:00,81.87,82.06,81.83,82.01,42315.0,78.5313,78.7136,78.493,78.6656,42315.0
2017-09-28 14:30:00,82.01,82.13,82.0,82.1,32236.0,78.6656,78.7807,78.656,78.752,32236.0
2017-09-28 15:00:00,82.08,82.3,82.07,82.26,32347.0,78.7328,78.9438,78.7232,78.9054,32347.0
2017-09-28 15:30:00,82.27,82.44,82.2,82.4,82041.0,78.915,79.0781,78.8479,79.0397,82041.0
2017-09-29 09:30:00,82.28,82.97,82.27,82.85,31330.0,78.9246,79.5865,78.915,79.4714,31330.0
2017-09-29 10:00:00,82.87,83.34,82.81,83.28,41587.0,79.4906,79.9414,79.433,79.8838,41587.0
2017-09-29 10:30:00,83.28,83.6,83.28,83.52,32454.0,79.8838,80.1908,79.8838,80.1141,32454.0
2017-09-29 11:00:00,83.52,83.69,83.39,83.62,40094.0,80.1141,80.2771,79.9894,80.21,40094.0
2017-09-29 11:30:00,83.6,83.84,83.48,83.66,47748.0,80.1908,80.421,80.0757,80.2484,47748.0
2017-09-29 12:00:00,83.64,83.69,83.46,83.57,30690.0,80.2292,80.2771,80.0565,80.162,30690.0
2017-09-29 12:30:00,83.62,83.69,83.57,83.65,19237.0,80.21,80.2771,80.162,80.2388,19237.0
2017-09-29 13:00:00,83.67,83.68,83.53,83.61,14342.0,80.2579,80.2675,80.1237,80.2004,14342.0
2017-09-29 13:30:00,83.63,83.66,83.36,83.36,17924.0,80.2196,80.2484,79.9606,79.9606,17924.0
2017-09-29 14:00:00,83.36,83.54,83.27,83.5,26028.0,79.9606,80.1332,79.8743,80.0949,26028.0
2017-09-29 14:30:00,83.48,83.57,83.29,83.48,40781.0,80.0757,80.162,79.8934,80.0757,40781.0
2017-09-29 15:00:00,83.45,83.68,83.35,83.35,74022.0,80.0469,80.2675,79.951,79.951,74022.0
2017-09-29 15:30:00,83.36,83.37,83.14,83.19,187157.0,79.9606,79.9702,79.7496,79.7975,187157.0
2017-10-02 09:30:00,83.4,83.79,83.02,83.39,31455.0,79.999,80.373,79.6345,79.9894,31455.0
2017-10-02 10:00:00,83.33,83.94,83.3,83.91,36518.0,79.9318,80.5169,79.903,80.4882,36518.0
2017-10-02 10:30:00,83.91,84.09,83.9,83.97,23896.0,80.4882,80.6608,80.4786,80.5457,23896.0
2017-10-02 11:00:00,83.95,83.96,83.65,83.75,16581.0,80.5265,80.5361,80.2388,80.3347,16581.0
2017-10-02 11:30:00,83.73,83.93,83.66,83.67,16778.0,80.3155,80.5073,80.2484,80.2579,16778.0
2017-10-02 12:00:00,83.67,83.94,83.66,83.85,17124.0,80.2579,80.5169,80.2484,80.4306,17124.0
2017-10-02 12:30:00,83.87,83.9,83.82,83.84,13731.0,80.4498,80.4786,80.4018,80.421,13731.0
2017-10-02 13:00:00,83.86,83.9,83.61,83.61,31964.0,80.4402,80.4786,80.2004,80.2004,31964.0
2017-10-02 13:30:00,83.61,83.63,83.16,83.18,47425.0,80.2004,80.2196,79.7687,79.7879,47425.0
2017-10-02 14:00:00,83.2,83.2,83.05,83.06,43793.0,79.8071,79.8071,79.6632,79.6728,43793.0
2017-10-02 14:30:00,83.07,83.2,83.01,83.12,72268.0,79.6824,79.8071,79.6249,79.7304,72268.0
2017-10-02 15:00:00,83.09,83.28,83.04,83.28,48628.0,79.7016,79.8838,79.6536,79.8838,48628.0
2017-10-02 15:30:00,83.27,83.56,83.2,83.52,118084.0,79.8743,80.1524,79.8071,80.1141,118084.0
2017-10-03 09:30:00,83.57,83.61,83.1,83.21,28454.0,80.162,80.2004,79.7112,79.8167,28454.0
2017-10-03 10:00:00,83.28,83.39,83.21,83.34,7958.0,79.8838,79.9894,79.8167,79.9414,7958.0
2017-10-03 10:30:00,83.34,83.71,83.34,83.63,10202.0,79.9414,80.2963,79.9414,80.2196,10202.0
2017-10-03 11:00:00,83.6,83.65,83.51,83.65,12475.0,80.1908,80.2388,80.1045,80.2388,12475.0
2017-10-03 11:30:00,83.66,83.88,83.64,83.79,14019.0,80.2484,80.4594,80.2292,80.373,14019.0
2017-10-03 12:00:00,83.78,83.93,83.73,83.9,17872.0,80.3635,80.5073,80.3155,80.4786,17872.0
2017-10-03 12:30:00,83.88,84.05,83.8,84.05,23641.0,80.4594,80.6224,80.3826,80.6224,23641.0
2017-10-03 13:00:00,84.04,84.04,83.93,83.95,9323.0,80.6129,80.6129,80.5073,80.5265,9323.0
2017-10-03 13:30:00,83.96,84.0,83.69,83.7,16320.0,80.5361,80.5745,80.2771,80.2867,16320.0
2017-10-03 14:00:00,83.71,83.81,83.71,83.79,12820.0,80.2963,80.3922,80.2963,80.373,12820.0
2017-10-03 14:30:00,83.82,83.83,83.52,83.78,72808.0,80.4018,80.4114,80.1141,80.3635,72808.0
2017-10-03 15:00:00,83.8,83.82,83.74,83.78,22805.0,80.3826,80.4018,80.3251,80.3635,22805.0
2017-10-03 15:30:00,83.78,83.8,83.65,83.75,119539.0,80.3635,80.3826,80.2388,80.3347,119539.0
2017-10-04 09:30:00,83.74,83.74,83.14,83.14,31958.0,80.3251,80.3251,79.7496,79.7496,31958.0
2017-10-04 10:00:00,83.12,83.31,83.11,83.16,10741.0,79.7304,79.9126,79.7208,79.7687,10741.0
2017-10-04 10:30:00,83.15,83.24,83.11,83.18,13954.0,79.7591,79.8455,79.7208,79.7879,13954.0
2017-10-04 11:00:00,83.19,83.36,83.11,83.3,18219.0,79.7975,79.9606,79.7208,79.903,18219.0
2017-10-04 11:30:00,83.32,83.54,83.26,83.51,16310.0,79.9222,80.1332,79.8647,80.1045,16310.0
2017-10-04 12:00:00,83.53,83.57,83.45,83.45,18959.0,80.1237,80.162,80.0469,80.0469,18959.0
2017-10-04 12:30:00,83.45,83.52,83.37,83.41,16396.0,80.0469,80.1141,79.9702,80.0085,16396.0
2017-10-04 13:00:00,83.41,83.56,83.37,83.56,48106.0,80.0085,80.1524,79.9702,80.1524,48106.0
2017-10-04 13:30:00,83.58,83.58,83.41,83.52,10673.0,80.1716,80.1716,80.0085,80.1141,10673.0
2017-10-04 14:00:00,83.5,83.67,83.5,83.64,17579.0,80.0949,80.2579,80.0949,80.2292,17579.0
2017-10-04 14:30:00,83.66,83.71,83.52,83.71,41094.0,80.2484,80.2963,80.1141,80.2963,41094.0
2017-10-04 15:00:00,83.71,83.8,83.69,83.78,11992.0,80.2963,80.3826,80.2771,80.3635,11992.0
2017-10-04 15:30:00,83.76,84.0,83.74,83.85,58801.0,80.3443,80.5745,80.3251,80.4306,58801.0
2017-10-05 09:30:00,83.88,84.01,83.58,83.61,20971.0,80.4594,80.5841,80.1716,80.2004,20971.0
2017-10-05 10:00:00,83.69,83.88,83.65,83.79,9675.0,80.2771,80.4594,80.2388,80.373,9675.0
2017-10-05 10:30:00,83.79,83.8,83.68,83.77,7699.0,80.373,80.3826,80.2675,80.3539,7699.0
2017-10-05 11:00:00,83.8,83.87,83.72,83.76,48502.0,80.3826,80.4498,80.3059,80.3443,48502.0
2017-10-05 11:30:00,83.75,83.87,83.74,83.87,12477.0,80.3347,80.4498,80.3251,80.4498,12477.0
2017-10-05 12:00:00,83.86,83.89,83.79,83.81,22631.0,80.4402,80.469,80.373,80.3922,22631.0
2017-10-05 12:30:00,83.82,83.82,83.75,83.76,12660.0,80.4018,80.4018,80.3347,80.3443,12660.0
2017-10-05 13:00:00,83.75,83.84,83.74,83.8,18708.0,80.3347,80.421,80.3251,80.3826,18708.0
2017-10-05 13:30:00,83.79,83.83,83.75,83.8,12320.0,80.373,80.4114,80.3347,80.3826,12320.0
2017-10-05 14:00:00,83.79,83.81,83.74,83.77,13672.0,80.373,80.3922,80.3251,80.3539,13672.0
2017-10-05 14:30:00,83.75,83.83,83.75,83.82,22165.0,80.3347,80.4114,80.3347,80.4018,22165.0
2017-10-05 15:00:00,83.82,83.9,83.77,83.82,25457.0,80.4018,80.4786,80.3539,80.4018,25457.0
2017-10-05 15:30:00,83.81,83.84,83.75,83.79,67484.0,80.3922,80.421,80.3347,80.373,67484.0
2017-10-06 09:30:00,83.64,83.88,83.43,83.55,40203.0,80.2292,80.4594,80.0277,80.1428,40203.0
2017-10-06 10:00:00,83.57,83.67,83.49,83.58,40659.0,80.162,80.2579,80.0853,80.1716,40659.0
2017-10-06 10:30:00,83.57,83.62,83.32,83.37,16046.0,80.162,80.21,79.9222,79.9702,16046.0
2017-10-06 11:00:00,83.36,83.39,83.32,83.33,15793.0,79.9606,79.9894,79.9222,79.9318,15793.0
2017-10-06 11:30:00,83.32,83.35,83.22,83.23,9192.0,79.9222,79.951,79.8263,79.8359,9192.0
2017-10-06 12:00:00,83.25,83.25,83.21,83.24,20045.0,79.8551,79.8551,79.8167,79.8455,20045.0
2017-10-06 12:30:00,83.25,83.51,83.24,83.51,29637.0,79.8551,80.1045,79.8455,80.1045,29637.0
2017-10-06 13:00:00,83.51,83.51,83.29,83.31,19695.0,80.1045,80.1045,79.8934,79.9126,19695.0
2017-10-06 13:30:00,83.29,83.34,83.29,83.33,11441.0,79.8934,79.9414,79.8934,79.9318,11441.0
2017-10-06 14:00:00,83.35,83.63,83.34,83.56,25574.0,79.951,80.2196,79.9414,80.1524,25574.0
2017-10-06 14:30:00,83.55,83.59,83.47,83.53,32905.0,80.1428,80.1812,80.0661,80.1237,32905.0
2017-10-06 15:00:00,83.54,83.54,83.38,83.48,34819.0,80.1332,80.1332,79.9798,80.0757,34819.0
2017-10-06 15:30:00,83.48,83.55,83.38,83.5,65305.0,80.0757,80.1428,79.9798,80.0949,65305.0
2017-10-09 09:30:00,83.36,83.45,83.03,83.06,28920.0,79.9606,80.0469,79.644,79.6728,28920.0
2017-10-09 10:00:00,83.06,83.32,83.06,83.27,12591.0,79.6728,79.9222,79.6728,79.8743,12591.0
2017-10-09 10:30:00,83.26,83.34,83.19,83.3,13312.0,79.8647,79.9414,79.7975,79.903,13312.0
2017-10-09 11:00:00,83.3,83.47,83.25,83.44,12852.0,79.903,80.0661,79.8551,80.0373,12852.0
2017-10-09 11:30:00,83.43,83.58,83.35,83.52,9895.0,80.0277,80.1716,79.951,80.1141,9895.0
2017-10-09 12:00:00,83.53,83.68,83.51,83.68,11373.0,80.1237,80.2675,80.1045,80.2675,11373.0
2017-10-09 12:30:00,83.65,83.67,83.57,83.61,11189.0,80.2388,80.2579,80.162,80.2004,11189.0
2017-10-09 13:00:00,83.62,83.67,83.47,83.5,39744.0,80.21,80.2579,80.0661,80.0949,39744.0
2017-10-09 13:30:00,83.5,83.61,83.5,83.58,17936.0,80.0949,80.2004,80.0949,80.1716,17936.0
2017-10-09 14:00:00,83.57,83.59,83.39,83.39,18836.0,80.162,80.1812,79.9894,79.9894,18836.0
2017-10-09 14:30:00,83.39,83.42,83.28,83.34,32020.0,79.9894,80.0181,79.8838,79.9414,32020.0
2017-10-09 15:00:00,83.34,83.37,83.22,83.34,27845.0,79.9414,79.9702,79.8263,79.9414,27845.0
2017-10-09 15:30:00,83.34,83.36,83.28,83.33,71892.0,79.9414,79.9606,79.8838,79.9318,71892.0
2017-10-10 09:30:00,83.37,83.61,83.33,83.54,19828.0,79.9702,80.2004,79.9318,80.1332,19828.0
2017-10-10 10:00:00,83.55,83.73,83.39,83.73,17275.0,80.1428,80.3155,79.9894,80.3155,17275.0
2017-10-10 10:30:00,83.75,83.77,83.48,83.57,12890.0,80.3347,80.3539,80.0757,80.162,12890.0
2017-10-10 11:00:00,83.56,83.69,83.5,83.62,12318.0,80.1524,80.2771,80.0949,80.21,12318.0
2017-10-10 11:30:00,83.64,83.7,83.53,83.56,15770.0,80.2292,80.2867,80.1237,80.1524,15770.0
2017-10-10 12:00:00,83.56,83.57,83.5,83.53,10251.0,80.1524,80.162,80.0949,80.1237,10251.0
2017-10-10 12:30:00,83.55,83.58,83.5,83.52,12845.0,80.1428,80.1716,80.0949,80.1141,12845.0
2017-10-10 13:00:00,83.54,83.56,83.5,83.51,13329.0,80.1332,80.1524,80.0949,80.1045,13329.0
2017-10-10 13:30:00,83.51,83.57,83.5,83.52,11586.0,80.1045,80.162,80.0949,80.1141,11586.0
2017-10-10 14:00:00,83.53,83.55,83.48,83.5,21670.0,80.1237,80.1428,80.0757,80.0949,21670.0
2017-10-10 14:30:00,83.49,83.74,83.49,83.68,15786.0,80.0853,80.3251,80.0853,80.2675,15786.0
2017-10-10 15:00:00,83.67,83.78,83.63,83.76,23688.0,80.2579,80.3635,80.2196,80.3443,23688.0
2017-10-10 15:30:00,83.75,83.86,83.65,83.76,73578.0,80.3347,80.4402,80.2388,80.3443,73578.0
2017-10-11 09:30:00,83.72,83.97,83.69,83.79,23724.0,80.3059,80.5457,80.2771,80.373,23724.0
2017-10-11 10:00:00,83.82,83.84,83.56,83.56,10500.0,80.4018,80.421,80.1524,80.1524,10500.0
2017-10-11 10:30:00,83.58,83.64,83.4,83.4,20164.0,80.1716,80.2292,79.999,79.999,20164.0
2017-10-11 11:00:00,83.4,83.48,83.32,83.32,10899.0,79.999,80.0757,79.9222,79.9222,10899.0
2017-10-11 11:30:00,83.33,83.49,83.31,83.47,23142.0,79.9318,80.0853,79.9126,80.0661,23142.0
2017-10-11 12:00:00,83.47,83.6,83.45,83.52,9315.0,80.0661,80.1908,80.0469,80.1141,9315.0
2017-10-11 12:30:00,83.52,83.54,83.31,83.31,20433.0,80.1141,80.1332,79.9126,79.9126,20433.0
2017-10-11 13:00:00,83.32,83.41,83.27,83.41,13641.0,79.9222,80.0085,79.8743,80.0085,13641.0
2017-10-11 13:30:00,83.41,83.45,83.37,83.45,16304.0,80.0085,80.0469,79.9702,80.0469,16304.0
2017-10-11 14:00:00,83.42,83.44,83.23,83.3,32646.0,80.0181,80.0373,79.8359,79.903,32646.0
2017-10-11 14:30:00,83.32,83.4,83.16,83.27,29094.0,79.9222,79.999,79.7687,79.8743,29094.0
2017-10-11 15:00:00,83.27,83.39,83.25,83.34,27563.0,79.8743,79.9894,79.8551,79.9414,27563.0
2017-10-11 15:30:00,83.35,83.4,83.28,83.35,78655.0,79.951,79.999,79.8838,79.951,78655.0
2017-10-12 09:30:00,83.39,83.56,83.21,83.52,10949.0,79.9894,80.1524,79.8167,80.1141,10949.0
2017-10-12 10:00:00,83.54,83.61,83.42,83.43,11663.0,80.1332,80.2004,80.0181,80.0277,11663.0
2017-10-12 10:30:00,83.46,83.64,83.46,83.49,7449.0,80.0565,80.2292,80.0565,80.0853,7449.0
2017-10-12 11:00:00,83.49,83.63,83.47,83.49,15617.0,80.0853,80.2196,80.0661,80.0853,15617.0
2017-10-12 11:30:00,83.48,83.53,83.43,83.46,8443.0,80.0757,80.1237,80.0277,80.0565,8443.0
2017-10-12 12:00:00,83.46,83.54,83.41,83.5,9841.0,80.0565,80.1332,80.0085,80.0949,9841.0
2017-10-12 12:30:00,83.48,83.52,83.33,83.39,9066.0,80.0757,80.1141,79.9318,79.9894,9066.0
2017-10-12 13:00:00,83.39,83.41,83.33,83.38,15514.0,79.9894,80.0085,79.9318,79.9798,15514.0
2017-10-12 13:30:00,83.38,83.48,83.38,83.39,11892.0,79.9798,80.0757,79.9798,79.9894,11892.0
2017-10-12 14:00:00,83.39,83.56,83.37,83.53,23845.0,79.9894,80.1524,79.9702,80.1237,23845.0
2017-10-12 14:30:00,83.55,83.79,83.39,83.79,51155.0,80.1428,80.373,79.9894,80.373,51155.0
2017-10-12 15:00:00,83.79,83.99,83.76,83.99,43584.0,80.373,80.5649,80.3443,80.5649,43584.0
2017-10-12 15:30:00,83.99,83.99,83.72,83.83,109026.0,80.5649,80.5649,80.3059,80.4114,109026.0
2017-10-13 09:30:00,84.27,84.46,83.91,84.04,23895.0,80.8335,81.0157,80.4882,80.6129,23895.0
2017-10-13 10:00:00,84.07,84.22,83.96,84.18,11658.0,80.6416,80.7855,80.5361,80.7471,11658.0
2017-10-13 10:30:00,84.18,84.25,84.16,84.23,13560.0,80.7471,80.8143,80.728,80.7951,13560.0
2017-10-13 11:00:00,84.22,84.34,84.21,84.31,16567.0,80.7855,80.9006,80.7759,80.8718,16567.0
2017-10-13 11:30:00,84.31,84.46,84.31,84.41,15959.0,80.8718,81.0157,80.8718,80.9678,15959.0
2017-10-13 12:00:00,84.43,84.47,84.39,84.45,15821.0,80.987,81.0253,80.9486,81.0061,15821.0
2017-10-13 12:30:00,84.43,84.44,84.3,84.44,10902.0,80.987,80.9965,80.8623,80.9965,10902.0
2017-10-13 13:00:00,84.42,84.6,84.31,84.31,35667.0,80.9774,81.15,80.8718,80.8718,35667.0
2017-10-13 13:30:00,84.31,84.31,84.21,84.22,11928.0,80.8718,80.8718,80.7759,80.7855,11928.0
2017-10-13 14:00:00,84.23,84.33,84.19,84.23,28807.0,80.7951,80.891,80.7567,80.7951,28807.0
2017-10-13 14:30:00,84.17,84.17,84.04,84.08,10225.0,80.7376,80.7376,80.6129,80.6512,10225.0
2017-10-13 15:00:00,84.07,84.17,84.04,84.13,27323.0,80.6416,80.7376,80.6129,80.6992,27323.0
2017-10-13 15:30:00,84.13,84.13,83.96,84.0,61107.0,80.6992,80.6992,80.5361,80.5745,61107.0
2017-10-16 09:30:00,83.96,84.26,83.87,83.99,29050.0,80.5361,80.8239,80.4498,80.5649,29050.0
2017-10-16 10:00:00,83.98,84.0,83.8,83.82,8946.0,80.5553,80.5745,80.3826,80.4018,8946.0
2017-10-16 10:30:00,83.83,83.89,83.74,83.8,12222.0,80.4114,80.469,80.3251,80.3826,12222.0
2017-10-16 11:00:00,83.81,83.91,83.81,83.89,9453.0,80.3922,80.4882,80.3922,80.469,9453.0
2017-10-16 11:30:00,83.92,84.05,83.88,84.05,9640.0,80.4977,80.6224,80.4594,80.6224,9640.0
2017-10-16 12:00:00,84.04,84.09,83.94,83.97,10721.0,80.6129,80.6608,80.5169,80.5457,10721.0
2017-10-16 12:30:00,83.98,84.0,83.93,83.99,3866.0,80.5553,80.5745,80.5073,80.5649,3866.0
2017-10-16 13:00:00,83.97,84.11,83.97,84.09,6067.0,80.5457,80.68,80.5457,80.6608,6067.0
2017-10-16 13:30:00,84.11,84.13,83.91,83.96,7560.0,80.68,80.6992,80.4882,80.5361,7560.0
2017-10-16 14:00:00,83.94,84.05,83.91,84.04,8023.0,80.5169,80.6224,80.4882,80.6129,8023.0
2017-10-16 14:30:00,84.0,84.02,83.92,83.94,17388.0,80.5745,80.5937,80.4977,80.5169,17388.0
2017-10-16 15:00:00,83.94,83.98,83.88,83.93,12954.0,80.5169,80.5553,80.4594,80.5073,12954.0
2017-10-16 15:30:00,83.91,84.11,83.89,84.07,46889.0,80.4882,80.68,80.469,80.6416,46889.0
2017-10-17 09:30:00,84.01,84.33,83.82,84.32,8844.0,80.5841,80.891,80.4018,80.8814,8844.0
2017-10-17 10:00:00,84.3,84.31,84.14,84.25,9809.0,80.8623,80.8718,80.7088,80.8143,9809.0
2017-10-17 10:30:00,84.23,84.31,84.14,84.3,6424.0,80.7951,80.8718,80.7088,80.8623,6424.0
2017-10-17 11:00:00,84.3,84.36,84.22,84.25,13499.0,80.8623,80.9198,80.7855,80.8143,13499.0
2017-10-17 11:30:00,84.27,84.32,84.25,84.27,5245.0,80.8335,80.8814,80.8143,80.8335,5245.0
2017-10-17 12:00:00,84.27,84.28,84.21,84.25,6699.0,80.8335,80.8431,80.7759,80.8143,6699.0
2017-10-17 12:30:00,84.23,84.4,84.23,84.38,15067.0,80.7951,80.9582,80.7951,80.939,15067.0
2017-10-17 13:00:00,84.37,84.44,84.14,84.18,27875.0,80.9294,80.9965,80.7088,80.7471,27875.0
2017-10-17 13:30:00,84.19,84.19,84.14,84.18,7731.0,80.7567,80.7567,80.7088,80.7471,7731.0
2017-10-17 14:00:00,84.19,84.23,84.17,84.2,7867.0,80.7567,80.7951,80.7376,80.7663,7867.0
2017-10-17 14:30:00,84.19,84.25,84.17,84.17,8624.0,80.7567,80.8143,80.7376,80.7376,8624.0
2017-10-17 15:00:00,84.17,84.37,84.17,84.35,31062.0,80.7376,80.9294,80.7376,80.9102,31062.0
2017-10-17 15:30:00,84.36,84.41,84.25,84.32,46328.0,80.9198,80.9678,80.8143,80.8814,46328.0
2017-10-18 09:30:00,84.26,84.63,84.26,84.62,18112.0,80.8239,81.1788,80.8239,81.1692,18112.0
2017-10-18 10:00:00,84.62,84.78,84.59,84.62,11096.0,81.1692,81.3227,81.1404,81.1692,11096.0
2017-10-18 10:30:00,84.6,84.79,84.6,84.73,13075.0,81.15,81.3323,81.15,81.2747,13075.0
2017-10-18 11:00:00,84.74,84.74,84.54,84.64,11720.0,81.2843,81.2843,81.0925,81.1884,11720.0
2017-10-18 11:30:00,84.64,84.75,84.54,84.69,19999.0,81.1884,81.2939,81.0925,81.2363,19999.0
2017-10-18 12:00:00,84.72,84.76,84.61,84.65,9700.0,81.2651,81.3035,81.1596,81.198,9700.0
2017-10-18 12:30:00,84.64,84.8,84.64,84.73,11403.0,81.1884,81.3419,81.1884,81.2747,11403.0
2017-10-18 13:00:00,84.76,84.76,84.71,84.76,12002.0,81.3035,81.3035,81.2555,81.3035,12002.0
2017-10-18 13:30:00,84.74,84.79,84.69,84.78,8968.0,81.2843,81.3323,81.2363,81.3227,8968.0
2017-10-18 14:00:00,84.76,84.84,84.71,84.82,15428.0,81.3035,81.3802,81.2555,81.361,15428.0
2017-10-18 14:30:00,84.82,84.9,84.81,84.83,21753.0,81.361,81.4378,81.3515,81.3706,21753.0
2017-10-18 15:00:00,84.85,84.89,84.81,84.81,25939.0,81.3898,81.4282,81.3515,81.3515,25939.0
2017-10-18 15:30:00,84.81,84.89,84.72,84.8,81526.0,81.3515,81.4282,81.2651,81.3419,81526.0
2017-10-19 09:30:00,84.8,84.8,84.13,84.18,33886.0,81.3419,81.3419,80.6992,80.7471,33886.0
2017-10-19 10:00:00,84.21,84.25,84.12,84.17,11963.0,80.7759,80.8143,80.6896,80.7376,11963.0
2017-10-19 10:30:00,84.24,84.25,84.17,84.23,16079.0,80.8047,80.8143,80.7376,80.7951,16079.0
2017-10-19 11:00:00,84.21,84.25,84.17,84.2,24139.0,80.7759,80.8143,80.7376,80.7663,24139.0
2017-10-19 11:30:00,84.23,84.25,84.15,84.16,11321.0,80.7951,80.8143,80.7184,80.728,11321.0
2017-10-19 12:00:00,84.16,84.25,84.16,84.22,14892.0,80.728,80.8143,80.728,80.7855,14892.0
2017-10-19 12:30:00,84.23,84.28,84.19,84.24,17955.0,80.7951,80.8431,80.7567,80.8047,17955.0
2017-10-19 13:00:00,84.27,84.29,84.22,84.29,20928.0,80.8335,80.8527,80.7855,80.8527,20928.0
2017-10-19 13:30:00,84.29,84.33,84.26,84.3,16658.0,80.8527,80.891,80.8239,80.8623,16658.0
2017-10-19 14:00:00,84.31,84.52,84.31,84.43,16466.0,80.8718,81.0733,80.8718,80.987,16466.0
2017-10-19 14:30:00,84.45,84.65,84.44,84.59,38025.0,81.0061,81.198,80.9965,81.1404,38025.0
2017-10-19 15:00:00,84.61,84.67,84.56,84.57,21737.0,81.1596,81.2172,81.1116,81.1212,21737.0
2017-10-19 15:30:00,84.57,84.92,84.55,84.9,98736.0,81.1212,81.457,81.1021,81.4378,98736.0
2017-10-20 09:30:00,85.0,85.26,84.79,85.13,57956.0,81.5337,81.7831,81.3323,81.6584,57956.0
2017-10-20 10:00:00,85.11,85.18,84.95,84.99,19563.0,81.6392,81.7064,81.4857,81.5241,19563.0
2017-10-20 10:30:00,84.98,85.08,84.9,85.0,27202.0,81.5145,81.6104,81.4378,81.5337,27202.0
2017-10-20 11:00:00,85.02,85.11,84.99,85.08,11390.0,81.5529,81.6392,81.5241,81.6104,11390.0
2017-10-20 11:30:00,85.09,85.18,85.07,85.18,13233.0,81.62,81.7064,81.6009,81.7064,13233.0
2017-10-20 12:00:00,85.19,85.33,85.13,85.28,29125.0,81.716,81.8502,81.6584,81.8023,29125.0
2017-10-20 12:30:00,85.27,85.37,85.23,85.29,12632.0,81.7927,81.8886,81.7543,81.8119,12632.0
2017-10-20 13:00:00,85.31,85.31,85.23,85.26,15325.0,81.8311,81.8311,81.7543,81.7831,15325.0
2017-10-20 13:30:00,85.28,85.36,85.25,85.25,35101.0,81.8023,81.879,81.7735,81.7735,35101.0
2017-10-20 14:00:00,85.26,85.26,85.11,85.19,26902.0,81.7831,81.7831,81.6392,81.716,26902.0
2017-10-20 14:30:00,85.17,85.17,85.08,85.09,40777.0,81.6968,81.6968,81.6104,81.62,40777.0
2017-10-20 15:00:00,85.09,85.09,84.8,84.93,45669.0,81.62,81.62,81.3419,81.4666,45669.0
2017-10-20 15:30:00,84.9,84.95,84.76,84.83,90479.0,81.4378,81.4857,81.3035,81.3706,90479.0
2017-10-23 09:30:00,84.88,85.07,84.7,84.83,13382.0,81.4186,81.6009,81.2459,81.3706,13382.0
2017-10-23 10:00:00,84.83,84.92,84.64,84.72,15018.0,81.3706,81.457,81.1884,81.2651,15018.0
2017-10-23 10:30:00,84.73,84.74,84.45,84.66,11797.0,81.2747,81.2843,81.0061,81.2076,11797.0
2017-10-23 11:00:00,84.64,84.66,84.5,84.56,12122.0,81.1884,81.2076,81.0541,81.1116,12122.0
2017-10-23 11:30:00,84.59,84.64,84.55,84.55,8909.0,81.1404,81.1884,81.1021,81.1021,8909.0
2017-10-23 12:00:00,84.53,84.53,84.38,84.38,12400.0,81.0829,81.0829,80.939,80.939,12400.0
2017-10-23 12:30:00,84.38,84.76,84.35,84.76,30123.0,80.939,81.3035,80.9102,81.3035,30123.0
2017-10-23 13:00:00,84.76,84.95,84.73,84.9,20818.0,81.3035,81.4857,81.2747,81.4378,20818.0
2017-10-23 13:30:00,84.92,84.97,84.87,84.96,22897.0,81.457,81.5049,81.409,81.4953,22897.0
2017-10-23 14:00:00,84.97,84.98,84.82,84.87,28171.0,81.5049,81.5145,81.361,81.409,28171.0
2017-10-23 14:30:00,84.86,84.9,84.76,84.83,50965.0,81.3994,81.4378,81.3035,81.3706,50965.0
2017-10-23 15:00:00,84.85,84.93,84.81,84.85,24891.0,81.3898,81.4666,81.3515,81.3898,24891.0
2017-10-23 15:30:00,84.87,84.91,84.71,84.78,85391.0,81.409,81.4474,81.2555,81.3227,85391.0
2017-10-24 09:30:00,84.73,84.83,84.36,84.38,17434.0,81.2747,81.3706,80.9198,80.939,17434.0
2017-10-24 10:00:00,84.46,84.91,84.46,84.88,14733.0,81.0157,81.4474,81.0157,81.4186,14733.0
2017-10-24 10:30:00,84.87,85.09,84.81,84.96,17244.0,81.409,81.62,81.3515,81.4953,17244.0
2017-10-24 11:00:00,84.97,85.04,84.9,84.95,26165.0,81.5049,81.5721,81.4378,81.4857,26165.0
2017-10-24 11:30:00,84.93,84.99,84.89,84.96,9123.0,81.4666,81.5241,81.4282,81.4953,9123.0
2017-10-24 12:00:00,84.96,85.05,84.94,85.01,24644.0,81.4953,81.5817,81.4762,81.5433,24644.0
2017-10-24 12:30:00,85.02,85.08,84.99,85.07,19270.0,81.5529,81.6104,81.5241,81.6009,19270.0
2017-10-24 13:00:00,85.04,85.12,85.02,85.08,12246.0,81.5721,81.6488,81.5529,81.6104,12246.0
2017-10-24 13:30:00,85.08,85.08,84.97,84.97,13837.0,81.6104,81.6104,81.5049,81.5049,13837.0
2017-10-24 14:00:00,84.98,85.13,84.93,85.13,19956.0,81.5145,81.6584,81.4666,81.6584,19956.0
2017-10-24 14:30:00,85.13,85.15,84.88,84.94,40030.0,81.6584,81.6776,81.4186,81.4762,40030.0
2017-10-24 15:00:00,84.95,85.02,84.86,84.88,20901.0,81.4857,81.5529,81.3994,81.4186,20901.0
2017-10-24 15:30:00,84.89,84.94,84.78,84.88,55150.0,81.4282,81.4762,81.3227,81.4186,55150.0
2017-10-25 09:30:00,84.53,84.93,84.49,84.88,15237.0,81.0829,81.4666,81.0445,81.4186,15237.0
2017-10-25 10:00:00,84.9,84.93,84.64,84.86,8585.0,81.4378,81.4666,81.1884,81.3994,8585.0
2017-10-25 10:30:00,84.89,84.9,84.69,84.81,10213.0,81.4282,81.4378,81.2363,81.3515,10213.0
2017-10-25 11:00:00,84.81,84.81,84.6,84.68,12477.0,81.3515,81.3515,81.15,81.2268,12477.0
2017-10-25 11:30:00,84.64,84.71,84.38,84.42,11092.0,81.1884,81.2555,80.939,80.9774,11092.0
2017-10-25 12:00:00,84.47,84.47,84.24,84.28,12389.0,81.0253,81.0253,80.8047,80.8431,12389.0
2017-10-25 12:30:00,84.29,84.43,84.25,84.42,9857.0,80.8527,80.987,80.8143,80.9774,9857.0
2017-10-25 13:00:00,84.41,84.51,84.37,84.45,8667.0,80.9678,81.0637,80.9294,81.0061,8667.0
2017-10-25 13:30:00,84.45,84.65,84.45,84.65,13277.0,81.0061,81.198,81.0061,81.198,13277.0
2017-10-25 14:00:00,84.63,84.64,84.52,84.61,14101.0,81.1788,81.1884,81.0733,81.1596,14101.0
2017-10-25 14:30:00,84.62,84.67,84.49,84.54,16248.0,81.1692,81.2172,81.0445,81.0925,16248.0
2017-10-25 15:00:00,84.54,84.59,84.32,84.47,41292.0,81.0925,81.1404,80.8814,81.0253,41292.0
2017-10-25 15:30:00,84.45,84.46,83.96,84.2,138185.0,81.0061,81.0157,80.5361,80.7663,138185.0
2017-10-26 09:30:00,84.48,84.88,84.29,84.76,55842.0,81.0349,81.4186,80.8527,81.3035,55842.0
2017-10-26 10:00:00,84.78,85.0,84.71,85.0,33489.0,81.3227,81.5337,81.2555,81.5337,33489.0
2017-10-26 10:30:00,85.0,85.06,84.88,85.04,24682.0,81.5337,81.5913,81.4186,81.5721,24682.0
2017-10-26 11:00:00,85.05,85.12,84.78,84.87,26624.0,81.5817,81.6488,81.3227,81.409,26624.0
2017-10-26 11:30:00,84.87,84.92,84.76,84.92,19189.0,81.409,81.457,81.3035,81.457,19189.0
2017-10-26 12:00:00,84.94,85.04,84.92,85.03,24454.0,81.4762,81.5721,81.457,81.5625,24454.0
2017-10-26 12:30:00,85.03,85.03,84.85,84.87,19160.0,81.5625,81.5625,81.3898,81.409,19160.0
2017-10-26 13:00:00,84.84,85.16,84.81,85.13,14280.0,81.3802,81.6872,81.3515,81.6584,14280.0
2017-10-26 13:30:00,85.13,85.13,84.78,84.94,37879.0,81.6584,81.6584,81.3227,81.4762,37879.0
2017-10-26 14:00:00,84.95,84.97,84.81,84.89,30695.0,81.4857,81.5049,81.3515,81.4282,30695.0
2017-10-26 14:30:00,84.9,85.13,84.88,84.97,69241.0,81.4378,81.6584,81.4186,81.5049,69241.0
2017-10-26 15:00:00,84.97,85.07,84.97,85.04,64888.0,81.5049,81.6009,81.5049,81.5721,64888.0
2017-10-26 15:30:00,85.04,85.07,84.79,84.81,131432.0,81.5721,81.6009,81.3323,81.3515,131432.0
2017-10-27 09:30:00,84.53,84.68,84.36,84.62,34701.0,81.0829,81.2268,80.9198,81.1692,34701.0
2017-10-27 10:00:00,84.6,84.89,84.57,84.88,27481.0,81.15,81.4282,81.1212,81.4186,27481.0
2017-10-27 10:30:00,84.88,85.04,84.85,84.92,22918.0,81.4186,81.5721,81.3898,81.457,22918.0
2017-10-27 11:00:00,84.91,85.04,84.87,84.96,31176.0,81.4474,81.5721,81.409,81.4953,31176.0
2017-10-27 11:30:00,84.93,85.12,84.82,84.93,17906.0,81.4666,81.6488,81.361,81.4666,17906.0
2017-10-27 12:00:00,84.91,85.0,84.9,84.9,17991.0,81.4474,81.5337,81.4378,81.4378,17991.0
2017-10-27 12:30:00,84.91,85.32,84.91,85.26,24579.0,81.4474,81.8407,81.4474,81.7831,24579.0
2017-10-27 13:00:00,85.29,85.35,85.16,85.2,37848.0,81.8119,81.8694,81.6872,81.7256,37848.0
2017-10-27 13:30:00,85.21,85.21,85.1,85.11,22452.0,81.7351,81.7351,81.6296,81.6392,22452.0
2017-10-27 14:00:00,85.12,85.19,85.0,85.15,29577.0,81.6488,81.716,81.5337,81.6776,29577.0
2017-10-27 14:30:00,85.15,85.21,84.87,84.93,71284.0,81.6776,81.7351,81.409,81.4666,71284.0
2017-10-27 15:00:00,84.92,85.1,84.79,85.08,62668.0,81.457,81.6296,81.3323,81.6104,62668.0
2017-10-27 15:30:00,85.07,85.08,84.9,84.93,130547.0,81.6009,81.6104,81.4378,81.4666,130547.0
2017-10-30 09:30:00,84.92,84.93,84.4,84.42,37747.0,81.457,81.4666,80.9582,80.9774,37747.0
2017-10-30 10:00:00,84.42,85.1,84.41,85.04,43355.0,80.9774,81.6296,80.9678,81.5721,43355.0
2017-10-30 10:30:00,85.02,85.16,85.0,85.11,44436.0,81.5529,81.6872,81.5337,81.6392,44436.0
2017-10-30 11:00:00,85.12,85.16,85.02,85.02,29500.0,81.6488,81.6872,81.5529,81.5529,29500.0
2017-10-30 11:30:00,85.02,85.11,84.73,84.74,28918.0,81.5529,81.6392,81.2747,81.2843,28918.0
2017-10-30 12:00:00,84.78,84.88,84.66,84.77,24849.0,81.3227,81.4186,81.2076,81.3131,24849.0
2017-10-30 12:30:00,84.78,84.87,84.7,84.83,22268.0,81.3227,81.409,81.2459,81.3706,22268.0
2017-10-30 13:00:00,84.85,84.88,84.75,84.75,13326.0,81.3898,81.4186,81.2939,81.2939,13326.0
2017-10-30 13:30:00,84.74,84.86,84.72,84.81,20109.0,81.2843,81.3994,81.2651,81.3515,20109.0
2017-10-30 14:00:00,84.78,84.86,84.73,84.81,21722.0,81.3227,81.3994,81.2747,81.3515,21722.0
2017-10-30 14:30:00,84.81,84.81,84.55,84.67,74076.0,81.3515,81.3515,81.1021,81.2172,74076.0
2017-10-30 15:00:00,84.67,84.73,84.57,84.65,46105.0,81.2172,81.2747,81.1212,81.198,46105.0
2017-10-30 15:30:00,84.64,84.73,84.57,84.68,109211.0,81.1884,81.2747,81.1212,81.2268,109211.0
2017-10-31 09:30:00,84.81,85.11,84.66,84.74,55076.0,81.3515,81.6392,81.2076,81.2843,55076.0
2017-10-31 10:00:00,84.73,84.88,84.66,84.86,21848.0,81.2747,81.4186,81.2076,81.3994,21848.0
2017-10-31 10:30:00,84.82,84.85,84.69,84.73,41221.0,81.361,81.3898,81.2363,81.2747,41221.0
2017-10-31 11:00:00,84.72,84.83,84.67,84.78,12235.0,81.2651,81.3706,81.2172,81.3227,12235.0
2017-10-31 11:30:00,84.81,84.9,84.77,84.86,35071.0,81.3515,81.4378,81.3131,81.3994,35071.0
2017-10-31 12:00:00,84.85,85.21,84.82,85.15,157116.0,81.3898,81.7351,81.361,81.6776,157116.0
2017-10-31 12:30:00,85.17,85.18,85.05,85.12,36148.0,81.6968,81.7064,81.5817,81.6488,36148.0
2017-10-31 13:00:00,85.1,85.28,85.1,85.22,43229.0,81.6296,81.8023,81.6296,81.7447,43229.0
2017-10-31 13:30:00,85.22,85.42,85.22,85.28,57701.0,81.7447,81.9366,81.7447,81.8023,57701.0
2017-10-31 14:00:00,85.28,85.32,84.94,85.08,84848.0,81.8023,81.8407,81.4762,81.6104,84848.0
2017-10-31 14:30:00,85.09,85.22,85.01,85.18,72658.0,81.62,81.7447,81.5433,81.7064,72658.0
2017-10-31 15:00:00,85.19,85.22,84.98,85.03,86306.0,81.716,81.7447,81.5145,81.5625,86306.0
2017-10-31 15:30:00,85.03,85.08,84.95,85.06,246993.0,81.5625,81.6104,81.4857,81.5913,246993.0
2017-11-01 09:30:00,86.0,91.22,86.0,90.96,393967.0,82.4929,87.5001,82.4929,87.2507,393967.0
2017-11-01 10:00:00,90.9,91.34,89.93,90.25,158420.0,87.1931,87.6152,86.2627,86.5696,158420.0
2017-11-01 10:30:00,90.31,90.31,89.81,90.07,255057.0,86.6272,86.6272,86.1476,86.397,255057.0
2017-11-01 11:00:00,90.07,90.67,90.03,90.47,124744.0,86.397,86.9725,86.3586,86.7806,124744.0
2017-11-01 11:30:00,90.53,90.95,90.53,90.73,76862.0,86.8382,87.2411,86.8382,87.03,76862.0
2017-11-01 12:00:00,90.69,90.93,90.41,90.84,66773.0,86.9917,87.2219,86.7231,87.1356,66773.0
2017-11-01 12:30:00,90.88,91.0,90.64,90.97,55723.0,87.1739,87.289,86.9437,87.2602,55723.0
2017-11-01 13:00:00,90.96,91.19,90.85,90.92,79145.0,87.2507,87.4713,87.1451,87.2123,79145.0
2017-11-01 13:30:00,90.95,90.96,90.7,90.78,51533.0,87.2411,87.2507,87.0013,87.078,51533.0
2017-11-01 14:00:00,90.77,91.12,90.32,90.69,128098.0,87.0684,87.4041,86.6368,86.9917,128098.0
2017-11-01 14:30:00,90.68,90.82,90.29,90.65,139380.0,86.9821,87.1164,86.608,86.9533,139380.0
2017-11-01 15:00:00,90.69,90.75,90.22,90.24,106761.0,86.9917,87.0492,86.5408,86.56,106761.0
2017-11-01 15:30:00,90.2,90.25,89.75,89.77,342041.0,86.5217,86.5696,86.09,86.1092,342041.0
2017-11-02 09:30:00,90.3,90.51,89.93,90.23,64667.0,86.6176,86.819,86.2627,86.5504,64667.0
2017-11-02 10:00:00,90.23,90.74,90.13,90.54,234442.0,86.5504,87.0396,86.4545,86.8478,234442.0
2017-11-02 10:30:00,90.54,90.76,90.24,90.28,99657.0,86.8478,87.0588,86.56,86.5984,99657.0
2017-11-02 11:00:00,90.3,90.52,90.28,90.4,68323.0,86.6176,86.8286,86.5984,86.7135,68323.0
2017-11-02 11:30:00,90.4,90.69,90.2,90.27,63629.0,86.7135,86.9917,86.5217,86.5888,63629.0
2017-11-02 12:00:00,90.27,90.53,90.23,90.4,46893.0,86.5888,86.8382,86.5504,86.7135,46893.0
2017-11-02 12:30:00,90.4,90.6,90.35,90.59,54182.0,86.7135,86.9053,86.6655,86.8957,54182.0
2017-11-02 13:00:00,90.61,90.77,90.49,90.68,72349.0,86.9149,87.0684,86.7998,86.9821,72349.0
2017-11-02 13:30:00,90.7,90.7,90.39,90.41,29433.0,87.0013,87.0013,86.7039,86.7231,29433.0
2017-11-02 14:00:00,90.42,90.67,90.41,90.5,40122.0,86.7327,86.9725,86.7231,86.8094,40122.0
2017-11-02 14:30:00,90.5,90.98,90.46,90.8,149466.0,86.8094,87.2698,86.771,87.0972,149466.0
2017-11-02 15:00:00,90.81,91.21,90.7,91.17,129530.0,87.1068,87.4905,87.0013,87.4521,129530.0
2017-11-02 15:30:00,91.17,91.31,90.86,91.01,232269.0,87.4521,87.5864,87.1547,87.2986,232269.0
2017-11-03 09:30:00,91.02,91.08,90.31,90.43,74586.0,87.3082,87.3658,86.6272,86.7423,74586.0
2017-11-03 10:00:00,90.41,90.75,90.15,90.57,51296.0,86.7231,87.0492,86.4737,86.8766,51296.0
2017-11-03 10:30:00,90.55,90.56,90.18,90.31,46890.0,86.8574,86.867,86.5025,86.6272,46890.0
2017-11-03 11:00:00,90.31,90.39,90.22,90.26,45763.0,86.6272,86.7039,86.5408,86.5792,45763.0
2017-11-03 11:30:00,90.26,90.73,90.26,90.7,28792.0,86.5792,87.03,86.5792,87.0013,28792.0
2017-11-03 12:00:00,90.68,91.31,90.68,91.22,63388.0,86.9821,87.5864,86.9821,87.5001,63388.0
2017-11-03 12:30:00,91.24,91.41,91.06,91.11,33406.0,87.5192,87.6823,87.3466,87.3945,33406.0
2017-11-03 13:00:00,91.06,91.18,91.0,91.11,13898.0,87.3466,87.4617,87.289,87.3945,13898.0
2017-11-03 13:30:00,91.13,91.17,91.0,91.04,26179.0,87.4137,87.4521,87.289,87.3274,26179.0
2017-11-03 14:00:00,91.04,91.04,90.88,91.04,26498.0,87.3274,87.3274,87.1739,87.3274,26498.0
2017-11-03 14:30:00,91.03,91.04,90.85,90.93,50631.0,87.3178,87.3274,87.1451,87.2219,50631.0
2017-11-03 15:00:00,90.93,91.05,90.88,91.03,41774.0,87.2219,87.337,87.1739,87.3178,41774.0
2017-11-03 15:30:00,91.04,91.08,90.94,91.02,149288.0,87.3274,87.3658,87.2315,87.3082,149288.0
2017-11-06 09:30:00,90.94,91.43,90.31,91.23,79099.0,87.2315,87.7015,86.6272,87.5096,79099.0
2017-11-06 10:00:00,91.13,91.19,90.9,91.06,27726.0,87.4137,87.4713,87.1931,87.3466,27726.0
2017-11-06 10:30:00,91.07,91.21,90.99,91.17,18467.0,87.3562,87.4905,87.2794,87.4521,18467.0
2017-11-06 11:00:00,91.21,91.4,91.16,91.4,20432.0,87.4905,87.6727,87.4425,87.6727,20432.0
2017-11-06 11:30:00,91.4,91.47,91.34,91.34,38324.0,87.6727,87.7399,87.6152,87.6152,38324.0
2017-11-06 12:00:00,91.36,91.48,91.33,91.47,18383.0,87.6343,87.7495,87.6056,87.7399,18383.0
2017-11-06 12:30:00,91.45,91.49,91.38,91.49,18923.0,87.7207,87.759,87.6535,87.759,18923.0
2017-11-06 13:00:00,91.48,91.73,91.47,91.64,27471.0,87.7495,87.9893,87.7399,87.9029,27471.0
2017-11-06 13:30:00,91.62,91.62,91.36,91.36,26317.0,87.8837,87.8837,87.6343,87.6343,26317.0
2017-11-06 14:00:00,91.37,91.4,91.1,91.19,26195.0,87.6439,87.6727,87.3849,87.4713,26195.0
2017-11-06 14:30:00,91.14,91.14,90.85,90.91,110452.0,87.4233,87.4233,87.1451,87.2027,110452.0
2017-11-06 15:00:00,90.92,91.17,90.91,91.15,61920.0,87.2123,87.4521,87.2027,87.4329,61920.0
2017-11-06 15:30:00,91.15,91.29,91.0,91.11,86531.0,87.4329,87.5672,87.289,87.3945,86531.0
2017-11-07 09:30:00,91.7,92.92,91.7,92.54,86981.0,87.9605,89.1307,87.9605,88.7662,86981.0
2017-11-07 10:00:00,92.57,92.61,91.85,91.93,118395.0,88.795,88.8334,88.1044,88.1811,118395.0
2017-11-07 10:30:00,91.92,92.18,91.81,92.11,34524.0,88.1715,88.4209,88.066,88.3538,34524.0
2017-11-07 11:00:00,92.07,92.22,92.0,92.02,20655.0,88.3154,88.4593,88.2482,88.2674,20655.0
2017-11-07 11:30:00,92.01,92.1,91.89,91.93,45714.0,88.2578,88.3442,88.1427,88.1811,45714.0
2017-11-07 12:00:00,91.88,92.14,91.88,92.14,24478.0,88.1331,88.3825,88.1331,88.3825,24478.0
2017-11-07 12:30:00,92.12,92.13,92.02,92.05,28497.0,88.3634,88.3729,88.2674,88.2962,28497.0
2017-11-07 13:00:00,92.04,92.11,92.01,92.04,44252.0,88.2866,88.3538,88.2578,88.2866,44252.0
2017-11-07 13:30:00,92.06,92.15,92.02,92.12,38633.0,88.3058,88.3921,88.2674,88.3634,38633.0
2017-11-07 14:00:00,92.12,92.16,92.06,92.08,26221.0,88.3634,88.4017,88.3058,88.325,26221.0
2017-11-07 14:30:00,92.09,92.18,92.07,92.16,37900.0,88.3346,88.4209,88.3154,88.4017,37900.0
2017-11-07 15:00:00,92.17,92.18,92.09,92.12,51922.0,88.4113,88.4209,88.3346,88.3634,51922.0
2017-11-07 15:30:00,92.12,92.34,92.09,92.29,126917.0,88.3634,88.5744,88.3346,88.5264,126917.0
2017-11-08 09:30:00,92.14,92.45,91.85,92.35,46434.0,88.3825,88.6799,88.1044,88.584,46434.0
2017-11-08 10:00:00,92.37,92.61,92.36,92.55,51787.0,88.6032,88.8334,88.5936,88.7758,51787.0
2017-11-08 10:30:00,92.57,92.58,92.38,92.43,125467.0,88.795,88.8046,88.6128,88.6607,125467.0
2017-11-08 11:00:00,92.45,92.53,92.43,92.48,78189.0,88.6799,88.7566,88.6607,88.7087,78189.0
2017-11-08 11:30:00,92.46,92.73,92.46,92.73,55548.0,88.6895,88.9485,88.6895,88.9485,55548.0
2017-11-08 12:00:00,92.7,92.85,92.63,92.85,21963.0,88.9197,89.0636,88.8526,89.0636,21963.0
2017-11-08 12:30:00,92.85,92.86,92.61,92.68,17244.0,89.0636,89.0732,88.8334,88.9005,17244.0
2017-11-08 13:00:00,92.7,92.84,92.69,92.74,23129.0,88.9197,89.054,88.9101,88.9581,23129.0
2017-11-08 13:30:00,92.74,92.76,92.49,92.5,30857.0,88.9581,88.9773,88.7183,88.7279,30857.0
2017-11-08 14:00:00,92.51,92.58,92.5,92.58,27852.0,88.7374,88.8046,88.7279,88.8046,27852.0
2017-11-08 14:30:00,92.58,92.6,92.5,92.5,49657.0,88.8046,88.8238,88.7279,88.7279,49657.0
2017-11-08 15:00:00,92.52,92.55,92.5,92.54,47313.0,88.747,88.7758,88.7279,88.7662,47313.0
2017-11-08 15:30:00,92.54,92.61,92.43,92.59,137732.0,88.7662,88.8334,88.6607,88.8142,137732.0
2017-11-09 09:30:00,92.16,92.78,91.8,91.98,24623.0,88.4017,88.9964,88.0564,88.2291,24623.0
2017-11-09 10:00:00,91.97,92.01,91.52,91.52,17899.0,88.2195,88.2578,87.7878,87.7878,17899.0
2017-11-09 10:30:00,91.56,91.79,91.56,91.76,18216.0,87.8262,88.0468,87.8262,88.018,18216.0
2017-11-09 11:00:00,91.72,91.73,91.38,91.48,19100.0,87.9797,87.9893,87.6535,87.7495,19100.0
2017-11-09 11:30:00,91.47,91.48,91.16,91.33,18530.0,87.7399,87.7495,87.4425,87.6056,18530.0
2017-11-09 12:00:00,91.36,91.36,90.96,91.05,28206.0,87.6343,87.6343,87.2507,87.337,28206.0
2017-11-09 12:30:00,91.0,91.07,90.88,91.0,25071.0,87.289,87.3562,87.1739,87.289,25071.0
2017-11-09 13:00:00,90.97,90.99,90.79,90.87,38176.0,87.2602,87.2794,87.0876,87.1643,38176.0
2017-11-09 13:30:00,90.88,90.96,90.67,90.73,26888.0,87.1739,87.2507,86.9725,87.03,26888.0
2017-11-09 14:00:00,90.74,90.95,90.73,90.86,62777.0,87.0396,87.2411,87.03,87.1547,62777.0
2017-11-09 14:30:00,90.83,90.91,90.7,90.7,20907.0,87.126,87.2027,87.0013,87.0013,20907.0
2017-11-09 15:00:00,90.7,90.97,90.68,90.94,54024.0,87.0013,87.2602,86.9821,87.2315,54024.0
2017-11-09 15:30:00,90.94,91.0,90.8,90.83,151957.0,87.2315,87.289,87.0972,87.126,151957.0
2017-11-10 09:30:00,90.72,90.72,90.13,90.39,56705.0,87.0204,87.0204,86.4545,86.7039,56705.0
2017-11-10 10:00:00,90.39,90.47,90.19,90.43,28537.0,86.7039,86.7806,86.5121,86.7423,28537.0
2017-11-10 10:30:00,90.43,90.44,90.13,90.23,31486.0,86.7423,86.7519,86.4545,86.5504,31486.0
2017-11-10 11:00:00,90.22,90.42,90.2,90.34,38829.0,86.5408,86.7327,86.5217,86.6559,38829.0
2017-11-10 11:30:00,90.36,90.39,90.24,90.35,32228.0,86.6751,86.7039,86.56,86.6655,32228.0
2017-11-10 12:00:00,90.37,90.46,90.16,90.23,42887.0,86.6847,86.771,86.4833,86.5504,42887.0
2017-11-10 12:30:00,90.23,90.3,90.1,90.13,19825.0,86.5504,86.6176,86.4257,86.4545,19825.0
2017-11-10 13:00:00,90.1,90.12,90.0,90.08,22643.0,86.4257,86.4449,86.3298,86.4065,22643.0
2017-11-10 13:30:00,90.07,90.1,89.95,90.04,32707.0,86.397,86.4257,86.2818,86.3682,32707.0
2017-11-10 14:00:00,90.05,90.28,90.05,90.21,28917.0,86.3778,86.5984,86.3778,86.5312,28917.0
2017-11-10 14:30:00,90.22,90.23,90.0,90.16,42095.0,86.5408,86.5504,86.3298,86.4833,42095.0
2017-11-10 15:00:00,90.16,90.3,90.11,90.3,44065.0,86.4833,86.6176,86.4353,86.6176,44065.0
2017-11-10 15:30:00,90.27,90.28,90.04,90.22,185617.0,86.5888,86.5984,86.3682,86.5408,185617.0
2017-11-13 09:30:00,90.03,90.43,89.65,89.95,50972.0,86.3586,86.7423,85.9941,86.2818,50972.0
2017-11-13 10:00:00,89.99,90.02,89.82,89.92,34355.0,86.3202,86.349,86.1571,86.2531,34355.0
2017-11-13 10:30:00,89.93,90.08,89.91,89.97,92347.0,86.2627,86.4065,86.2435,86.301,92347.0
2017-11-13 11:00:00,89.99,90.38,89.98,90.24,27283.0,86.3202,86.6943,86.3106,86.56,27283.0
2017-11-13 11:30:00,90.22,90.31,90.15,90.3,39928.0,86.5408,86.6272,86.4737,86.6176,39928.0
2017-11-13 12:00:00,90.32,90.33,90.12,90.17,29067.0,86.6368,86.6463,86.4449,86.4929,29067.0
2017-11-13 12:30:00,90.16,90.24,90.08,90.18,26101.0,86.4833,86.56,86.4065,86.5025,26101.0
2017-11-13 13:00:00,90.16,90.22,90.07,90.08,25664.0,86.4833,86.5408,86.397,86.4065,25664.0
2017-11-13 13:30:00,90.08,90.17,90.07,90.11,25421.0,86.4065,86.4929,86.397,86.4353,25421.0
2017-11-13 14:00:00,90.14,90.17,90.02,90.12,36001.0,86.4641,86.4929,86.349,86.4449,36001.0
2017-11-13 14:30:00,90.12,90.15,89.98,90.06,57420.0,86.4449,86.4737,86.3106,86.3874,57420.0
2017-11-13 15:00:00,90.07,90.17,90.07,90.08,47242.0,86.397,86.4929,86.397,86.4065,47242.0
2017-11-13 15:30:00,90.07,90.19,90.06,90.14,138851.0,86.397,86.5121,86.3874,86.4641,138851.0
2017-11-14 09:30:00,89.99,90.69,89.97,90.33,24785.0,86.3202,86.9917,86.301,86.6463,24785.0
2017-11-14 10:00:00,90.33,90.87,90.21,90.67,32901.0,86.6463,87.1643,86.5312,86.9725,32901.0
2017-11-14 10:30:00,90.63,91.39,90.6,91.24,45734.0,86.9341,87.6631,86.9053,87.5192,45734.0
2017-11-14 11:00:00,91.21,91.59,91.21,91.38,231778.0,87.4905,87.855,87.4905,87.6535,231778.0
2017-11-14 11:30:00,91.35,91.37,91.07,91.19,63235.0,87.6248,87.6439,87.3562,87.4713,63235.0
2017-11-14 12:00:00,91.19,91.22,91.01,91.15,24424.0,87.4713,87.5001,87.2986,87.4329,24424.0
2017-11-14 12:30:00,91.13,91.19,91.03,91.11,39571.0,87.4137,87.4713,87.3178,87.3945,39571.0
2017-11-14 13:00:00,91.1,91.15,91.07,91.15,12889.0,87.3849,87.4329,87.3562,87.4329,12889.0
2017-11-14 13:30:00,91.15,91.22,91.08,91.1,70703.0,87.4329,87.5001,87.3658,87.3849,70703.0
2017-11-14 14:00:00,91.15,91.17,91.11,91.17,26635.0,87.4329,87.4521,87.3945,87.4521,26635.0
2017-11-14 14:30:00,91.15,91.45,91.11,91.23,28273.0,87.4329,87.7207,87.3945,87.5096,28273.0
2017-11-14 15:00:00,91.24,91.27,91.16,91.23,31860.0,87.5192,87.548,87.4425,87.5096,31860.0
2017-11-14 15:30:00,91.22,91.23,90.99,91.11,124350.0,87.5001,87.5096,87.2794,87.3945,124350.0
2017-11-15 09:30:00,91.1,91.1,90.39,90.88,41922.0,87.3849,87.3849,86.7039,87.1739,41922.0
2017-11-15 10:00:00,90.87,91.13,90.81,91.05,13907.0,87.1643,87.4137,87.1068,87.337,13907.0
2017-11-15 10:30:00,91.09,91.23,91.02,91.2,56311.0,87.3754,87.5096,87.3082,87.4809,56311.0
2017-11-15 11:00:00,91.2,91.32,91.17,91.21,23711.0,87.4809,87.596,87.4521,87.4905,23711.0
2017-11-15 11:30:00,91.21,91.23,91.03,91.17,74091.0,87.4905,87.5096,87.3178,87.4521,74091.0
2017-11-15 12:00:00,91.19,91.19,91.0,91.17,8825.0,87.4713,87.4713,87.289,87.4521,8825.0
2017-11-15 12:30:00,91.17,91.23,91.07,91.13,17336.0,87.4521,87.5096,87.3562,87.4137,17336.0
2017-11-15 13:00:00,91.13,91.13,90.87,90.94,14728.0,87.4137,87.4137,87.1643,87.2315,14728.0
2017-11-15 13:30:00,90.94,90.97,90.64,90.73,23414.0,87.2315,87.2602,86.9437,87.03,23414.0
2017-11-15 14:00:00,90.72,90.82,90.67,90.79,13767.0,87.0204,87.1164,86.9725,87.0876,13767.0
2017-11-15 14:30:00,90.79,90.91,90.78,90.86,12096.0,87.0876,87.2027,87.078,87.1547,12096.0
2017-11-15 15:00:00,90.87,91.02,90.76,90.77,23448.0,87.1643,87.3082,87.0588,87.0684,23448.0
2017-11-15 15:30:00,90.79,90.91,90.71,90.84,95077.0,87.0876,87.2027,87.0109,87.1356,95077.0
2017-11-16 09:30:00,91.13,91.41,90.75,91.27,43932.0,87.4137,87.6823,87.0492,87.548,43932.0
2017-11-16 10:00:00,91.23,91.23,90.92,90.98,11612.0,87.5096,87.5096,87.2123,87.2698,11612.0
2017-11-16 10:30:00,91.0,91.1,90.93,90.99,9785.0,87.289,87.3849,87.2219,87.2794,9785.0
2017-11-16 11:00:00,90.99,91.13,90.94,90.98,21023.0,87.2794,87.4137,87.2315,87.2698,21023.0
2017-11-16 11:30:00,90.95,91.04,90.94,90.94,37759.0,87.2411,87.3274,87.2315,87.2315,37759.0
2017-11-16 12:00:00,90.94,90.97,90.72,90.72,53577.0,87.2315,87.2602,87.0204,87.0204,53577.0
2017-11-16 12:30:00,90.75,90.91,90.74,90.83,40079.0,87.0492,87.2027,87.0396,87.126,40079.0
2017-11-16 13:00:00,90.83,90.94,90.76,90.77,48737.0,87.126,87.2315,87.0588,87.0684,48737.0
2017-11-16 13:30:00,90.77,90.8,90.63,90.75,23024.0,87.0684,87.0972,86.9341,87.0492,23024.0
2017-11-16 14:00:00,90.74,90.94,90.74,90.79,81716.0,87.0396,87.2315,87.0396,87.0876,81716.0
2017-11-16 14:30:00,90.78,90.94,90.66,90.87,46735.0,87.078,87.2315,86.9629,87.1643,46735.0
2017-11-16 15:00:00,90.86,90.99,90.83,90.92,64083.0,87.1547,87.2794,87.126,87.2123,64083.0
2017-11-16 15:30:00,90.92,90.94,90.73,90.82,329974.0,87.2123,87.2315,87.03,87.1164,329974.0
2017-11-17 09:30:00,90.7,92.21,90.6,92.14,525038.0,87.0013,88.4497,86.9053,88.3825,525038.0
2017-11-17 10:00:00,92.14,92.15,91.7,91.76,92278.0,88.3825,88.3921,87.9605,88.018,92278.0
2017-11-17 10:30:00,91.74,91.82,91.66,91.72,63003.0,87.9988,88.0756,87.9221,87.9797,63003.0
2017-11-17 11:00:00,91.67,91.69,91.17,91.22,96477.0,87.9317,87.9509,87.4521,87.5001,96477.0
2017-11-17 11:30:00,91.25,91.3,90.95,91.01,52163.0,87.5288,87.5768,87.2411,87.2986,52163.0
2017-11-17 12:00:00,91.02,91.33,90.97,91.23,35305.0,87.3082,87.6056,87.2602,87.5096,35305.0
2017-11-17 12:30:00,91.25,91.34,91.1,91.29,15996.0,87.5288,87.6152,87.3849,87.5672,15996.0
2017-11-17 13:00:00,91.3,91.35,91.26,91.31,10917.0,87.5768,87.6248,87.5384,87.5864,10917.0
2017-11-17 13:30:00,91.31,91.39,91.27,91.36,15044.0,87.5864,87.6631,87.548,87.6343,15044.0
2017-11-17 14:00:00,91.34,91.37,91.27,91.35,25548.0,87.6152,87.6439,87.548,87.6248,25548.0
2017-11-17 14:30:00,91.36,92.06,91.32,91.95,154043.0,87.6343,88.3058,87.596,88.2003,154043.0
2017-11-17 15:00:00,91.95,92.04,91.89,91.99,74736.0,88.2003,88.2866,88.1427,88.2387,74736.0
2017-11-17 15:30:00,91.99,91.99,91.79,91.86,187829.0,88.2387,88.2387,88.0468,88.114,187829.0
2017-11-20 09:30:00,91.74,92.47,91.68,92.31,107949.0,87.9988,88.6991,87.9413,88.5456,107949.0
2017-11-20 10:00:00,92.25,92.55,91.91,91.94,55864.0,88.4881,88.7758,88.1619,88.1907,55864.0
2017-11-20 10:30:00,91.96,92.1,91.65,92.03,26030.0,88.2099,88.3442,87.9125,88.277,26030.0
2017-11-20 11:00:00,92.04,92.13,91.91,91.91,26080.0,88.2866,88.3729,88.1619,88.1619,26080.0
2017-11-20 11:30:00,91.93,91.94,91.62,91.66,24755.0,88.1811,88.1907,87.8837,87.9221,24755.0
2017-11-20 12:00:00,91.67,92.04,91.67,91.92,18704.0,87.9317,88.2866,87.9317,88.1715,18704.0
2017-11-20 12:30:00,91.96,92.04,91.88,91.94,13358.0,88.2099,88.2866,88.1331,88.1907,13358.0
2017-11-20 13:00:00,91.97,92.03,91.81,91.97,28867.0,88.2195,88.277,88.066,88.2195,28867.0
2017-11-20 13:30:00,91.98,92.36,91.97,92.29,52573.0,88.2291,88.5936,88.2195,88.5264,52573.0
2017-11-20 14:00:00,92.28,92.3,92.12,92.18,29706.0,88.5168,88.536,88.3634,88.4209,29706.0
2017-11-20 14:30:00,92.19,92.25,92.0,92.24,46829.0,88.4305,88.4881,88.2482,88.4785,46829.0
2017-11-20 15:00:00,92.26,92.28,92.17,92.23,53706.0,88.4976,88.5168,88.4113,88.4689,53706.0
2017-11-20 15:30:00,92.23,92.56,92.2,92.53,189919.0,88.4689,88.7854,88.4401,88.7566,189919.0
2017-11-21 09:30:00,92.72,93.46,92.65,93.46,65736.0,88.9389,89.6487,88.8717,89.6487,65736.0
2017-11-21 10:00:00,93.4,93.51,93.29,93.42,60366.0,89.5912,89.6967,89.4856,89.6103,60366.0
2017-11-21 10:30:00,93.41,93.88,93.31,93.88,50132.0,89.6007,90.0516,89.5048,90.0516,50132.0
2017-11-21 11:00:00,93.88,93.88,93.65,93.73,44848.0,90.0516,90.0516,89.831,89.9077,44848.0
2017-11-21 11:30:00,93.73,94.1,93.71,94.04,76159.0,89.9077,90.2626,89.8885,90.2051,76159.0
2017-11-21 12:00:00,94.03,94.03,93.74,93.93,43163.0,90.1955,90.1955,89.9173,90.0995,43163.0
2017-11-21 12:30:00,93.92,93.93,93.55,93.73,40106.0,90.0899,90.0995,89.735,89.9077,40106.0
2017-11-21 13:00:00,93.73,93.77,93.62,93.77,36617.0,89.9077,89.9461,89.8022,89.9461,36617.0
2017-11-21 13:30:00,93.78,93.79,93.43,93.54,71986.0,89.9557,89.9653,89.6199,89.7254,71986.0
2017-11-21 14:00:00,93.54,93.68,93.51,93.66,39509.0,89.7254,89.8597,89.6967,89.8406,39509.0
2017-11-21 14:30:00,93.66,93.67,93.52,93.64,56925.0,89.8406,89.8501,89.7063,89.8214,56925.0
2017-11-21 15:00:00,93.64,93.67,93.45,93.45,103980.0,89.8214,89.8501,89.6391,89.6391,103980.0
2017-11-21 15:30:00,93.45,93.61,93.42,93.57,225197.0,89.6391,89.7926,89.6103,89.7542,225197.0
2017-11-22 09:30:00,93.52,93.96,93.21,93.94,27643.0,89.7063,90.1283,89.4089,90.1091,27643.0
2017-11-22 10:00:00,93.89,93.92,93.35,93.87,29120.0,90.0612,90.0899,89.5432,90.042,29120.0
2017-11-22 10:30:00,93.85,94.22,93.85,94.2,27282.0,90.0228,90.3777,90.0228,90.3585,27282.0
2017-11-22 11:00:00,94.2,94.2,93.85,93.95,41045.0,90.3585,90.3585,90.0228,90.1187,41045.0
2017-11-22 11:30:00,94.0,94.04,93.84,93.87,46919.0,90.1667,90.2051,90.0132,90.042,46919.0
2017-11-22 12:00:00,93.88,94.16,93.8,94.06,41520.0,90.0516,90.3202,89.9748,90.2242,41520.0
2017-11-22 12:30:00,94.05,94.21,93.97,94.19,35618.0,90.2146,90.3681,90.1379,90.3489,35618.0
2017-11-22 13:00:00,94.19,94.26,93.92,94.08,57791.0,90.3489,90.4161,90.0899,90.2434,57791.0
2017-11-22 13:30:00,94.06,94.12,93.95,93.99,57317.0,90.2242,90.2818,90.1187,90.1571,57317.0
2017-11-22 14:00:00,94.03,94.16,93.94,94.1,50777.0,90.1955,90.3202,90.1091,90.2626,50777.0
2017-11-22 14:30:00,94.07,94.14,93.91,94.1,74785.0,90.2338,90.301,90.0804,90.2626,74785.0
2017-11-22 15:00:00,94.12,94.12,93.91,93.98,60363.0,90.2818,90.2818,90.0804,90.1475,60363.0
2017-11-22 15:30:00,93.98,94.01,93.8,93.83,127175.0,90.1475,90.1763,89.9748,90.0036,127175.0
2017-11-24 09:30:00,93.8,93.96,93.52,93.91,24703.0,89.9748,90.1283,89.7063,90.0804,24703.0
2017-11-24 10:00:00,93.92,94.11,93.82,94.11,14717.0,90.0899,90.2722,89.994,90.2722,14717.0
2017-11-24 10:30:00,94.11,94.13,93.66,93.78,17686.0,90.2722,90.2914,89.8406,89.9557,17686.0
2017-11-24 11:00:00,93.74,93.83,93.64,93.64,10039.0,89.9173,90.0036,89.8214,89.8214,10039.0
2017-11-24 11:30:00,93.64,93.85,93.62,93.75,6036.0,89.8214,90.0228,89.8022,89.9269,6036.0
2017-11-24 12:00:00,93.73,93.81,93.7,93.71,9356.0,89.9077,89.9844,89.8789,89.8885,9356.0
2017-11-24 12:30:00,93.7,93.94,93.7,93.86,43294.0,89.8789,90.1091,89.8789,90.0324,43294.0
2017-11-27 09:30:00,93.88,94.46,93.87,94.39,38470.0,90.0516,90.6079,90.042,90.5408,38470.0
2017-11-27 10:00:00,94.42,94.42,94.14,94.33,20267.0,90.5696,90.5696,90.301,90.4832,20267.0
2017-11-27 10:30:00,94.33,94.51,94.14,94.49,31032.0,90.4832,90.6559,90.301,90.6367,31032.0
2017-11-27 11:00:00,94.48,94.48,94.11,94.2,28191.0,90.6271,90.6271,90.2722,90.3585,28191.0
2017-11-27 11:30:00,94.21,94.36,94.17,94.2,23526.0,90.3681,90.512,90.3298,90.3585,23526.0
2017-11-27 12:00:00,94.2,94.46,94.17,94.33,22289.0,90.3585,90.6079,90.3298,90.4832,22289.0
2017-11-27 12:30:00,94.32,94.36,94.16,94.24,20231.0,90.4736,90.512,90.3202,90.3969,20231.0
2017-11-27 13:00:00,94.24,94.32,94.16,94.19,16881.0,90.3969,90.4736,90.3202,90.3489,16881.0
2017-11-27 13:30:00,94.2,94.34,94.16,94.23,24056.0,90.3585,90.4928,90.3202,90.3873,24056.0
2017-11-27 14:00:00,94.23,94.27,94.17,94.27,22435.0,90.3873,90.4257,90.3298,90.4257,22435.0
2017-11-27 14:30:00,94.28,94.34,94.16,94.17,28777.0,90.4353,90.4928,90.3202,90.3298,28777.0
2017-11-27 15:00:00,94.16,94.4,94.13,94.39,37792.0,90.3202,90.5504,90.2914,90.5408,37792.0
2017-11-27 15:30:00,94.38,94.38,94.2,94.21,88342.0,90.5312,90.5312,90.3585,90.3681,88342.0
2017-11-28 09:30:00,94.41,94.66,94.13,94.65,28112.0,90.56,90.7998,90.2914,90.7902,28112.0
2017-11-28 10:00:00,94.68,94.91,94.41,94.42,39617.0,90.819,91.0396,90.56,90.5696,39617.0
2017-11-28 10:30:00,94.44,94.84,94.43,94.72,44292.0,90.5887,90.9724,90.5792,90.8573,44292.0
2017-11-28 11:00:00,94.75,95.07,94.75,94.85,57642.0,90.8861,91.1931,90.8861,90.982,57642.0
2017-11-28 11:30:00,94.84,95.16,94.84,95.08,28845.0,90.9724,91.2794,90.9724,91.2026,28845.0
2017-11-28 12:00:00,95.09,95.23,95.05,95.19,22401.0,91.2122,91.3465,91.1739,91.3082,22401.0
2017-11-28 12:30:00,95.18,95.24,94.88,94.97,15967.0,91.2986,91.3561,91.0108,91.0971,15967.0
2017-11-28 13:00:00,94.97,95.09,94.92,95.04,24447.0,91.0971,91.2122,91.0492,91.1643,24447.0
2017-11-28 13:30:00,95.04,95.09,94.84,94.84,19966.0,91.1643,91.2122,90.9724,90.9724,19966.0
2017-11-28 14:00:00,94.85,94.99,94.82,94.89,22018.0,90.982,91.1163,90.9532,91.0204,22018.0
2017-11-28 14:30:00,94.88,95.12,94.85,95.1,29626.0,91.0108,91.241,90.982,91.2218,29626.0
2017-11-28 15:00:00,95.11,95.18,95.0,95.08,37326.0,91.2314,91.2986,91.1259,91.2026,37326.0
2017-11-28 15:30:00,95.06,95.25,95.04,95.24,119293.0,91.1835,91.3657,91.1643,91.3561,119293.0
2017-11-29 09:30:00,95.29,95.92,95.15,95.81,28601.0,91.4041,92.0084,91.2698,91.9029,28601.0
2017-11-29 10:00:00,95.76,95.89,95.53,95.61,31760.0,91.8549,91.9796,91.6343,91.711,31760.0
2017-11-29 10:30:00,95.63,95.72,95.37,95.47,33729.0,91.7302,91.8165,91.4808,91.5767,33729.0
2017-11-29 11:00:00,95.4,95.5,95.07,95.12,29262.0,91.5096,91.6055,91.1931,91.241,29262.0
2017-11-29 11:30:00,95.12,95.3,94.9,95.27,19401.0,91.241,91.4137,91.03,91.3849,19401.0
2017-11-29 12:00:00,95.27,95.5,95.23,95.36,19165.0,91.3849,91.6055,91.3465,91.4712,19165.0
2017-11-29 12:30:00,95.37,95.41,95.23,95.28,11984.0,91.4808,91.5192,91.3465,91.3945,11984.0
2017-11-29 13:00:00,95.3,95.32,95.18,95.24,11540.0,91.4137,91.4329,91.2986,91.3561,11540.0
2017-11-29 13:30:00,95.25,95.36,95.23,95.33,16804.0,91.3657,91.4712,91.3465,91.4424,16804.0
2017-11-29 14:00:00,95.3,95.47,95.3,95.4,29232.0,91.4137,91.5767,91.4137,91.5096,29232.0
2017-11-29 14:30:00,95.41,95.41,94.9,94.9,42546.0,91.5192,91.5192,91.03,91.03,42546.0
2017-11-29 15:00:00,94.91,94.97,94.81,94.85,43950.0,91.0396,91.0971,90.9437,90.982,43950.0
2017-11-29 15:30:00,94.87,94.99,94.83,94.95,143648.0,91.0012,91.1163,90.9628,91.0779,143648.0
2017-11-30 09:30:00,95.2,95.44,94.84,95.18,27763.0,91.3178,91.548,90.9724,91.2986,27763.0
2017-11-30 10:00:00,95.24,95.62,95.19,95.59,17183.0,91.3561,91.7206,91.3082,91.6918,17183.0
2017-11-30 10:30:00,95.57,95.9,95.5,95.9,40394.0,91.6727,91.9892,91.6055,91.9892,40394.0
2017-11-30 11:00:00,95.92,96.56,95.88,96.26,40328.0,92.0084,92.6223,91.97,92.3345,40328.0
2017-11-30 11:30:00,96.21,96.66,96.19,96.56,32318.0,92.2866,92.7182,92.2674,92.6223,32318.0
2017-11-30 12:00:00,96.58,96.72,96.48,96.72,38432.0,92.6415,92.7758,92.5456,92.7758,38432.0
2017-11-30 12:30:00,96.71,96.92,96.58,96.67,31924.0,92.7662,92.9676,92.6415,92.7278,31924.0
2017-11-30 13:00:00,96.71,96.82,96.6,96.78,22354.0,92.7662,92.8717,92.6607,92.8333,22354.0
2017-11-30 13:30:00,96.78,96.78,96.32,96.39,22238.0,92.8333,92.8333,92.3921,92.4592,22238.0
2017-11-30 14:00:00,96.41,96.49,96.28,96.3,17835.0,92.4784,92.5551,92.3537,92.3729,17835.0
2017-11-30 14:30:00,96.3,96.31,96.14,96.14,26372.0,92.3729,92.3825,92.2194,92.2194,26372.0
2017-11-30 15:00:00,96.14,96.32,96.07,96.3,30310.0,92.2194,92.3921,92.1523,92.3729,30310.0
2017-11-30 15:30:00,96.3,96.54,96.2,96.43,110997.0,92.3729,92.6031,92.277,92.4976,110997.0
2017-12-01 09:30:00,98.05,98.6,95.94,96.1,71829.0,94.0515,94.5791,92.0276,92.181,71829.0
2017-12-01 10:00:00,95.97,96.17,95.91,96.09,30056.0,92.0564,92.2482,91.9988,92.1715,30056.0
2017-12-01 10:30:00,96.09,96.16,95.88,95.97,18544.0,92.1715,92.2386,91.97,92.0564,18544.0
2017-12-01 11:00:00,95.99,95.99,94.36,94.36,42049.0,92.0755,92.0755,90.512,90.512,42049.0
2017-12-01 11:30:00,94.31,95.13,94.18,94.99,58636.0,90.464,91.2506,90.3393,91.1163,58636.0
2017-12-01 12:00:00,95.01,95.67,94.9,95.58,41737.0,91.1355,91.7686,91.03,91.6823,41737.0
2017-12-01 12:30:00,95.62,95.8,95.44,95.76,30581.0,91.7206,91.8933,91.548,91.8549,30581.0
2017-12-01 13:00:00,95.71,96.02,95.6,95.91,20288.0,91.807,92.1043,91.7014,91.9988,20288.0
2017-12-01 13:30:00,95.86,96.17,95.85,95.87,18435.0,91.9508,92.2482,91.9412,91.9604,18435.0
2017-12-01 14:00:00,95.87,95.94,95.73,95.82,34491.0,91.9604,92.0276,91.8261,91.9125,34491.0
2017-12-01 14:30:00,95.86,95.86,95.62,95.65,52331.0,91.9508,91.9508,91.7206,91.7494,52331.0
2017-12-01 15:00:00,95.68,95.74,95.54,95.68,51042.0,91.7782,91.8357,91.6439,91.7782,51042.0
2017-12-01 15:30:00,95.7,95.8,95.55,95.66,147176.0,91.7974,91.8933,91.6535,91.759,147176.0
2017-12-04 09:30:00,95.82,96.48,95.8,95.97,49819.0,91.9125,92.5456,91.8933,92.0564,49819.0
2017-12-04 10:00:00,95.96,96.17,95.79,96.17,52568.0,92.0468,92.2482,91.8837,92.2482,52568.0
2017-12-04 10:30:00,96.17,96.35,95.92,96.06,36713.0,92.2482,92.4209,92.0084,92.1427,36713.0
2017-12-04 11:00:00,96.09,96.71,96.09,96.55,34594.0,92.1715,92.7662,92.1715,92.6127,34594.0
2017-12-04 11:30:00,96.6,96.68,96.24,96.43,17058.0,92.6607,92.7374,92.3153,92.4976,17058.0
2017-12-04 12:00:00,96.43,96.43,96.07,96.07,16823.0,92.4976,92.4976,92.1523,92.1523,16823.0
2017-12-04 12:30:00,96.06,96.24,96.02,96.19,22513.0,92.1427,92.3153,92.1043,92.2674,22513.0
2017-12-04 13:00:00,96.2,96.28,96.09,96.16,17079.0,92.277,92.3537,92.1715,92.2386,17079.0
2017-12-04 13:30:00,96.18,96.34,96.18,96.24,31853.0,92.2578,92.4113,92.2578,92.3153,31853.0
2017-12-04 14:00:00,96.21,96.21,96.05,96.1,46467.0,92.2866,92.2866,92.1331,92.181,46467.0
2017-12-04 14:30:00,96.11,96.11,95.85,95.87,45617.0,92.1906,92.1906,91.9412,91.9604,45617.0
2017-12-04 15:00:00,95.87,96.12,95.8,96.05,29995.0,91.9604,92.2002,91.8933,92.1331,29995.0
2017-12-04 15:30:00,96.03,96.09,95.84,96.02,120863.0,92.1139,92.1715,91.9317,92.1043,120863.0
2017-12-05 09:30:00,96.34,96.65,95.96,96.11,51656.0,92.4113,92.7086,92.0468,92.1906,51656.0
2017-12-05 10:00:00,96.07,96.21,95.96,96.12,26992.0,92.1523,92.2866,92.0468,92.2002,26992.0
2017-12-05 10:30:00,96.07,96.22,95.97,96.09,43070.0,92.1523,92.2962,92.0564,92.1715,43070.0
2017-12-05 11:00:00,96.07,96.16,95.93,96.0,34678.0,92.1523,92.2386,92.018,92.0851,34678.0
2017-12-05 11:30:00,96.0,96.22,95.99,96.16,18308.0,92.0851,92.2962,92.0755,92.2386,18308.0
2017-12-05 12:00:00,96.16,96.17,95.95,96.11,13657.0,92.2386,92.2482,92.0372,92.1906,13657.0
2017-12-05 12:30:00,96.12,96.19,96.0,96.06,28776.0,92.2002,92.2674,92.0851,92.1427,28776.0
2017-12-05 13:00:00,96.01,96.22,96.0,96.05,9559.0,92.0947,92.2962,92.0851,92.1331,9559.0
2017-12-05 13:30:00,96.05,96.16,95.98,96.01,18540.0,92.1331,92.2386,92.0659,92.0947,18540.0
2017-12-05 14:00:00,95.99,96.1,95.94,96.01,31892.0,92.0755,92.181,92.0276,92.0947,31892.0
2017-12-05 14:30:00,96.0,96.08,95.88,95.94,50604.0,92.0851,92.1619,91.97,92.0276,50604.0
2017-12-05 15:00:00,95.96,96.04,95.89,95.95,49265.0,92.0468,92.1235,91.9796,92.0372,49265.0
2017-12-05 15:30:00,95.95,96.0,95.88,95.94,116065.0,92.0372,92.0851,91.97,92.0276,116065.0
2017-12-06 09:30:00,96.08,96.32,95.75,96.24,14285.0,92.1619,92.3921,91.8453,92.3153,14285.0
2017-12-06 10:00:00,96.24,96.35,95.88,95.89,37446.0,92.3153,92.4209,91.97,91.9796,37446.0
2017-12-06 10:30:00,95.96,96.05,95.71,95.77,34709.0,92.0468,92.1331,91.807,91.8645,34709.0
2017-12-06 11:00:00,95.79,95.93,95.7,95.71,24930.0,91.8837,92.018,91.7974,91.807,24930.0
2017-12-06 11:30:00,95.69,95.76,95.62,95.67,15177.0,91.7878,91.8549,91.7206,91.7686,15177.0
2017-12-06 12:00:00,95.69,95.79,95.63,95.79,18450.0,91.7878,91.8837,91.7302,91.8837,18450.0
2017-12-06 12:30:00,95.82,95.95,95.82,95.85,8940.0,91.9125,92.0372,91.9125,91.9412,8940.0
2017-12-06 13:00:00,95.85,95.86,95.77,95.8,9818.0,91.9412,91.9508,91.8645,91.8933,9818.0
2017-12-06 13:30:00,95.78,95.89,95.75,95.81,12013.0,91.8741,91.9796,91.8453,91.9029,12013.0
2017-12-06 14:00:00,95.82,95.94,95.75,95.82,21038.0,91.9125,92.0276,91.8453,91.9125,21038.0
2017-12-06 14:30:00,95.79,95.96,95.77,95.8,32678.0,91.8837,92.0468,91.8645,91.8933,32678.0
2017-12-06 15:00:00,95.82,95.88,95.81,95.86,25615.0,91.9125,91.97,91.9029,91.9508,25615.0
2017-12-06 15:30:00,95.87,95.92,95.72,95.89,106590.0,91.9604,92.0084,91.8165,91.9796,106590.0
2017-12-07 09:30:00,96.25,96.41,95.51,95.94,29740.0,92.3249,92.4784,91.6151,92.0276,29740.0
2017-12-07 10:00:00,95.89,95.89,95.53,95.79,13949.0,91.9796,91.9796,91.6343,91.8837,13949.0
2017-12-07 10:30:00,95.84,96.16,95.83,96.09,12442.0,91.9317,92.2386,91.9221,92.1715,12442.0
2017-12-07 11:00:00,96.11,96.11,95.81,95.81,7628.0,92.1906,92.1906,91.9029,91.9029,7628.0
2017-12-07 11:30:00,95.89,96.25,95.89,96.2,27245.0,91.9796,92.3249,91.9796,92.277,27245.0
2017-12-07 12:00:00,96.2,96.23,95.98,96.02,12401.0,92.277,92.3057,92.0659,92.1043,12401.0
2017-12-07 12:30:00,96.0,96.17,95.95,96.12,14938.0,92.0851,92.2482,92.0372,92.2002,14938.0
2017-12-07 13:00:00,96.1,96.12,95.97,96.02,17780.0,92.181,92.2002,92.0564,92.1043,17780.0
2017-12-07 13:30:00,96.04,96.08,95.93,95.97,16564.0,92.1235,92.1619,92.018,92.0564,16564.0
2017-12-07 14:00:00,95.99,96.06,95.91,95.91,18850.0,92.0755,92.1427,91.9988,91.9988,18850.0
2017-12-07 14:30:00,95.9,95.9,95.7,95.81,28418.0,91.9892,91.9892,91.7974,91.9029,28418.0
2017-12-07 15:00:00,95.79,95.79,95.54,95.54,36637.0,91.8837,91.8837,91.6439,91.6439,36637.0
2017-12-07 15:30:00,95.55,95.58,95.35,95.44,115565.0,91.6535,91.6823,91.4616,91.548,115565.0
2017-12-08 09:30:00,96.01,96.25,95.35,95.59,41220.0,92.0947,92.3249,91.4616,91.6918,41220.0
2017-12-08 10:00:00,95.59,95.72,95.42,95.61,20539.0,91.6918,91.8165,91.5288,91.711,20539.0
2017-12-08 10:30:00,95.64,95.78,95.56,95.77,15775.0,91.7398,91.8741,91.6631,91.8645,15775.0
2017-12-08 11:00:00,95.77,96.11,95.77,95.94,34183.0,91.8645,92.1906,91.8645,92.0276,34183.0
2017-12-08 11:30:00,95.97,96.11,95.9,96.09,20831.0,92.0564,92.1906,91.9892,92.1715,20831.0
2017-12-08 12:00:00,96.08,96.32,96.07,96.31,23138.0,92.1619,92.3921,92.1523,92.3825,23138.0
2017-12-08 12:30:00,96.3,96.34,96.27,96.27,11028.0,92.3729,92.4113,92.3441,92.3441,11028.0
2017-12-08 13:00:00,96.3,96.38,96.27,96.3,14159.0,92.3729,92.4496,92.3441,92.3729,14159.0
2017-12-08 13:30:00,96.3,96.33,96.14,96.14,17323.0,92.3729,92.4017,92.2194,92.2194,17323.0
2017-12-08 14:00:00,96.14,96.22,96.02,96.05,16254.0,92.2194,92.2962,92.1043,92.1331,16254.0
2017-12-08 14:30:00,96.05,96.07,95.82,95.92,19770.0,92.1331,92.1523,91.9125,92.0084,19770.0
2017-12-08 15:00:00,95.92,96.01,95.76,95.97,26947.0,92.0084,92.0947,91.8549,92.0564,26947.0
2017-12-08 15:30:00,95.98,96.16,95.89,96.15,89696.0,92.0659,92.2386,91.9796,92.229,89696.0
2017-12-11 09:30:00,95.96,95.96,95.27,95.46,28485.0,92.0468,92.0468,91.3849,91.5671,28485.0
2017-12-11 10:00:00,95.46,95.46,95.01,95.02,41865.0,91.5671,91.5671,91.1355,91.1451,41865.0
2017-12-11 10:30:00,95.07,95.1,94.86,94.9,80136.0,91.1931,91.2218,90.9916,91.03,80136.0
2017-12-11 11:00:00,94.91,95.01,94.69,94.84,38321.0,91.0396,91.1355,90.8285,90.9724,38321.0
2017-12-11 11:30:00,94.86,94.9,94.66,94.79,34296.0,90.9916,91.03,90.7998,90.9245,34296.0
2017-12-11 12:00:00,94.78,94.82,94.59,94.64,32039.0,90.9149,90.9532,90.7326,90.7806,32039.0
2017-12-11 12:30:00,94.63,94.67,94.56,94.58,41036.0,90.771,90.8094,90.7039,90.723,41036.0
2017-12-11 13:00:00,94.59,94.63,94.44,94.47,27537.0,90.7326,90.771,90.5887,90.6175,27537.0
2017-12-11 13:30:00,94.47,94.53,94.31,94.43,25643.0,90.6175,90.6751,90.464,90.5792,25643.0
2017-12-11 14:00:00,94.43,94.51,94.32,94.34,50350.0,90.5792,90.6559,90.4736,90.4928,50350.0
2017-12-11 14:30:00,94.37,94.44,94.23,94.29,108584.0,90.5216,90.5887,90.3873,90.4449,108584.0
2017-12-11 15:00:00,94.29,94.45,94.27,94.31,63132.0,90.4449,90.5983,90.4257,90.464,63132.0
2017-12-11 15:30:00,94.31,94.38,94.28,94.33,146998.0,90.464,90.5312,90.4353,90.4832,146998.0
2017-12-12 09:30:00,94.48,94.48,93.73,93.89,36200.0,90.6271,90.6271,89.9077,90.0612,36200.0
2017-12-12 10:00:00,93.92,94.09,93.73,93.98,49257.0,90.0899,90.253,89.9077,90.1475,49257.0
2017-12-12 10:30:00,93.95,94.09,93.8,94.03,33583.0,90.1187,90.253,89.9748,90.1955,33583.0
2017-12-12 11:00:00,94.04,94.22,93.89,94.13,66333.0,90.2051,90.3777,90.0612,90.2914,66333.0
2017-12-12 11:30:00,94.15,94.54,94.13,94.46,76709.0,90.3106,90.6847,90.2914,90.6079,76709.0
2017-12-12 12:00:00,94.45,94.56,94.42,94.42,20078.0,90.5983,90.7039,90.5696,90.5696,20078.0
2017-12-12 12:30:00,94.44,94.62,94.42,94.56,12200.0,90.5887,90.7614,90.5696,90.7039,12200.0
2017-12-12 13:00:00,94.54,94.64,94.44,94.51,30278.0,90.6847,90.7806,90.5887,90.6559,30278.0
2017-12-12 13:30:00,94.52,94.58,94.45,94.58,24245.0,90.6655,90.723,90.5983,90.723,24245.0
2017-12-12 14:00:00,94.57,94.57,94.49,94.49,18584.0,90.7134,90.7134,90.6367,90.6367,18584.0
2017-12-12 14:30:00,94.51,94.74,94.49,94.65,43206.0,90.6559,90.8765,90.6367,90.7902,43206.0
2017-12-12 15:00:00,94.67,94.85,94.64,94.78,102252.0,90.8094,90.982,90.7806,90.9149,102252.0
2017-12-12 15:30:00,94.77,94.77,94.56,94.6,198054.0,90.9053,90.9053,90.7039,90.7422,198054.0
2017-12-13 09:30:00,94.79,95.1,94.41,94.58,58296.0,90.9245,91.2218,90.56,90.723,58296.0
2017-12-13 10:00:00,94.58,94.89,94.55,94.84,80253.0,90.723,91.0204,90.6943,90.9724,80253.0
2017-12-13 10:30:00,94.84,95.01,94.76,94.76,63616.0,90.9724,91.1355,90.8957,90.8957,63616.0
2017-12-13 11:00:00,94.8,94.92,94.79,94.86,34217.0,90.9341,91.0492,90.9245,90.9916,34217.0
2017-12-13 11:30:00,94.87,95.02,94.74,95.01,23297.0,91.0012,91.1451,90.8765,91.1355,23297.0
2017-12-13 12:00:00,94.96,95.03,94.91,95.03,14252.0,91.0875,91.1547,91.0396,91.1547,14252.0
2017-12-13 12:30:00,94.99,95.02,94.85,94.87,22822.0,91.1163,91.1451,90.982,91.0012,22822.0
2017-12-13 13:00:00,94.87,94.87,94.61,94.67,22400.0,91.0012,91.0012,90.7518,90.8094,22400.0
2017-12-13 13:30:00,94.67,94.74,94.47,94.59,56651.0,90.8094,90.8765,90.6175,90.7326,56651.0
2017-12-13 14:00:00,94.58,94.97,94.58,94.8,30677.0,90.723,91.0971,90.723,90.9341,30677.0
2017-12-13 14:30:00,94.85,94.85,94.25,94.66,82497.0,90.982,90.982,90.4065,90.7998,82497.0
2017-12-13 15:00:00,94.64,94.66,94.4,94.48,51723.0,90.7806,90.7998,90.5504,90.6271,51723.0
2017-12-13 15:30:00,94.48,94.54,94.33,94.41,74427.0,90.6271,90.6847,90.4832,90.56,74427.0
2017-12-14 09:30:00,94.56,95.46,94.5,95.26,98675.0,90.7039,91.5671,90.6463,91.3753,98675.0
2017-12-14 10:00:00,95.26,95.53,95.19,95.43,47822.0,91.3753,91.6343,91.3082,91.5384,47822.0
2017-12-14 10:30:00,95.39,95.56,95.38,95.43,92778.0,91.5,91.6631,91.4904,91.5384,92778.0
2017-12-14 11:00:00,95.44,95.55,95.4,95.51,44069.0,91.548,91.6535,91.5096,91.6151,44069.0
2017-12-14 11:30:00,95.48,95.76,95.38,95.67,60923.0,91.5863,91.8549,91.4904,91.7686,60923.0
2017-12-14 12:00:00,95.66,95.7,95.45,95.45,21396.0,91.759,91.7974,91.5576,91.5576,21396.0
2017-12-14 12:30:00,95.45,95.49,95.26,95.33,47098.0,91.5576,91.5959,91.3753,91.4424,47098.0
2017-12-14 13:00:00,95.36,95.41,95.03,95.1,67209.0,91.4712,91.5192,91.1547,91.2218,67209.0
2017-12-14 13:30:00,95.09,95.14,94.8,95.0,45675.0,91.2122,91.2602,90.9341,91.1259,45675.0
2017-12-14 14:00:00,95.0,95.03,94.72,94.72,41952.0,91.1259,91.1547,90.8573,90.8573,41952.0
2017-12-14 14:30:00,94.74,94.95,94.7,94.84,56829.0,90.8765,91.0779,90.8381,90.9724,56829.0
2017-12-14 15:00:00,94.86,94.88,94.76,94.77,41199.0,90.9916,91.0108,90.8957,90.9053,41199.0
2017-12-14 15:30:00,94.77,95.0,94.71,94.74,117693.0,90.9053,91.1259,90.8477,90.8765,117693.0
2017-12-15 09:30:00,94.79,95.03,94.39,94.94,251613.0,90.9245,91.1547,90.5408,91.0684,251613.0
2017-12-15 10:00:00,94.94,95.08,94.83,94.93,103082.0,91.0684,91.2026,90.9628,91.0588,103082.0
2017-12-15 10:30:00,94.96,95.1,94.86,95.03,49632.0,91.0875,91.2218,90.9916,91.1547,49632.0
2017-12-15 11:00:00,95.04,95.29,94.95,95.29,43602.0,91.1643,91.4041,91.0779,91.4041,43602.0
2017-12-15 11:30:00,95.25,95.28,94.94,95.0,39842.0,91.3657,91.3945,91.0684,91.1259,39842.0
2017-12-15 12:00:00,95.01,95.2,94.97,95.03,51970.0,91.1355,91.3178,91.0971,91.1547,51970.0
2017-12-15 12:30:00,95.04,95.21,94.95,94.95,31351.0,91.1643,91.3273,91.0779,91.0779,31351.0
2017-12-15 13:00:00,94.99,95.02,94.84,94.93,63931.0,91.1163,91.1451,90.9724,91.0588,63931.0
2017-12-15 13:30:00,94.97,95.08,94.86,94.99,65564.0,91.0971,91.2026,90.9916,91.1163,65564.0
2017-12-15 14:00:00,94.99,95.29,94.98,95.29,121872.0,91.1163,91.4041,91.1067,91.4041,121872.0
2017-12-15 14:30:00,95.33,95.62,95.13,95.35,99533.0,91.4424,91.7206,91.2506,91.4616,99533.0
2017-12-15 15:00:00,95.39,95.51,95.23,95.27,114427.0,91.5,91.6151,91.3465,91.3849,114427.0
2017-12-15 15:30:00,95.29,95.31,94.89,95.09,294991.0,91.4041,91.4233,91.0204,91.2122,294991.0
2017-12-18 09:30:00,95.41,96.29,95.32,95.95,52493.0,91.5192,92.3633,91.4329,92.0372,52493.0
2017-12-18 10:00:00,95.82,96.0,95.64,95.65,23714.0,91.9125,92.0851,91.7398,91.7494,23714.0
2017-12-18 10:30:00,95.64,95.97,95.64,95.95,42783.0,91.7398,92.0564,91.7398,92.0372,42783.0
2017-12-18 11:00:00,95.95,96.15,95.85,95.97,44990.0,92.0372,92.229,91.9412,92.0564,44990.0
2017-12-18 11:30:00,95.93,96.21,95.92,96.1,22875.0,92.018,92.2866,92.0084,92.181,22875.0
2017-12-18 12:00:00,96.07,96.36,96.04,96.21,33291.0,92.1523,92.4304,92.1235,92.2866,33291.0
2017-12-18 12:30:00,96.22,96.23,96.05,96.06,13940.0,92.2962,92.3057,92.1331,92.1427,13940.0
2017-12-18 13:00:00,96.06,96.22,96.06,96.15,16607.0,92.1427,92.2962,92.1427,92.229,16607.0
2017-12-18 13:30:00,96.16,96.23,96.13,96.16,19479.0,92.2386,92.3057,92.2098,92.2386,19479.0
2017-12-18 14:00:00,96.16,96.17,96.06,96.14,25000.0,92.2386,92.2482,92.1427,92.2194,25000.0
2017-12-18 14:30:00,96.15,96.16,96.0,96.13,21638.0,92.229,92.2386,92.0851,92.2098,21638.0
2017-12-18 15:00:00,96.13,96.14,95.86,95.86,20685.0,92.2098,92.2194,91.9508,91.9508,20685.0
2017-12-18 15:30:00,95.89,96.02,95.86,95.92,117502.0,91.9796,92.1043,91.9508,92.0084,117502.0
2017-12-19 09:30:00,95.77,96.11,95.46,96.06,89380.0,91.8645,92.1906,91.5671,92.1427,89380.0
2017-12-19 10:00:00,96.1,96.29,95.95,96.21,113468.0,92.181,92.3633,92.0372,92.2866,113468.0
2017-12-19 10:30:00,96.19,96.75,96.19,96.75,57249.0,92.2674,92.8045,92.2674,92.8045,57249.0
2017-12-19 11:00:00,96.76,96.77,96.35,96.36,31246.0,92.8141,92.8237,92.4209,92.4304,31246.0
2017-12-19 11:30:00,96.36,96.47,96.17,96.29,42729.0,92.4304,92.536,92.2482,92.3633,42729.0
2017-12-19 12:00:00,96.31,96.47,96.15,96.21,31821.0,92.3825,92.536,92.229,92.2866,31821.0
2017-12-19 12:30:00,96.21,96.37,96.2,96.34,14504.0,92.2866,92.44,92.277,92.4113,14504.0
2017-12-19 13:00:00,96.33,96.37,96.11,96.36,149635.0,92.4017,92.44,92.1906,92.4304,149635.0
2017-12-19 13:30:00,96.39,96.42,96.29,96.33,18672.0,92.4592,92.488,92.3633,92.4017,18672.0
2017-12-19 14:00:00,96.29,96.48,96.28,96.45,27083.0,92.3633,92.5456,92.3537,92.5168,27083.0
2017-12-19 14:30:00,96.45,96.46,96.22,96.33,33183.0,92.5168,92.5264,92.2962,92.4017,33183.0
2017-12-19 15:00:00,96.27,96.3,96.01,96.03,34794.0,92.3441,92.3729,92.0947,92.1139,34794.0
2017-12-19 15:30:00,96.03,96.1,95.89,96.01,140336.0,92.1139,92.181,91.9796,92.0947,140336.0
2017-12-20 09:30:00,96.38,96.62,96.08,96.52,85460.0,92.4496,92.6798,92.1619,92.5839,85460.0
2017-12-20 10:00:00,96.56,96.65,96.43,96.51,45460.0,92.6223,92.7086,92.4976,92.5743,45460.0
2017-12-20 10:30:00,96.51,96.81,96.51,96.74,22690.0,92.5743,92.8621,92.5743,92.7949,22690.0
2017-12-20 11:00:00,96.77,96.97,96.69,96.82,21707.0,92.8237,93.0156,92.747,92.8717,21707.0
2017-12-20 11:30:00,96.8,96.91,96.74,96.79,14275.0,92.8525,92.958,92.7949,92.8429,14275.0
2017-12-20 12:00:00,96.81,96.99,96.77,96.93,22720.0,92.8621,93.0348,92.8237,92.9772,22720.0
2017-12-20 12:30:00,96.91,97.09,96.87,97.06,18060.0,92.958,93.1307,92.9196,93.1019,18060.0
2017-12-20 13:00:00,97.09,97.09,96.98,97.04,22384.0,93.1307,93.1307,93.0252,93.0827,22384.0
2017-12-20 13:30:00,97.05,97.05,96.9,96.9,16575.0,93.0923,93.0923,92.9484,92.9484,16575.0
2017-12-20 14:00:00,96.91,96.96,96.6,96.6,30514.0,92.958,93.006,92.6607,92.6607,30514.0
2017-12-20 14:30:00,96.61,96.68,96.38,96.55,56629.0,92.6703,92.7374,92.4496,92.6127,56629.0
2017-12-20 15:00:00,96.55,96.62,96.45,96.58,47242.0,92.6127,92.6798,92.5168,92.6415,47242.0
2017-12-20 15:30:00,96.58,96.59,96.28,96.32,100746.0,92.6415,92.6511,92.3537,92.3921,100746.0
2017-12-21 09:30:00,96.83,96.83,96.1,96.19,19530.0,92.8813,92.8813,92.181,92.2674,19530.0
2017-12-21 10:00:00,96.17,96.48,96.08,96.36,56051.0,92.2482,92.5456,92.1619,92.4304,56051.0
2017-12-21 10:30:00,96.37,96.48,96.24,96.3,11811.0,92.44,92.5456,92.3153,92.3729,11811.0
2017-12-21 11:00:00,96.31,96.31,96.05,96.12,14468.0,92.3825,92.3825,92.1331,92.2002,14468.0
2017-12-21 11:30:00,96.13,96.18,95.83,95.83,13035.0,92.2098,92.2578,91.9221,91.9221,13035.0
2017-12-21 12:00:00,95.83,95.96,95.79,95.85,21961.0,91.9221,92.0468,91.8837,91.9412,21961.0
2017-12-21 12:30:00,95.83,95.83,95.64,95.77,10334.0,91.9221,91.9221,91.7398,91.8645,10334.0
2017-12-21 13:00:00,95.77,95.97,95.73,95.94,12951.0,91.8645,92.0564,91.8261,92.0276,12951.0
2017-12-21 13:30:00,95.92,95.92,95.65,95.84,29578.0,92.0084,92.0084,91.7494,91.9317,29578.0
2017-12-21 14:00:00,95.84,95.84,95.72,95.79,15224.0,91.9317,91.9317,91.8165,91.8837,15224.0
2017-12-21 14:30:00,95.8,95.83,95.7,95.72,25955.0,91.8933,91.9221,91.7974,91.8165,25955.0
2017-12-21 15:00:00,95.72,95.87,95.58,95.85,39606.0,91.8165,91.9604,91.6823,91.9412,39606.0
2017-12-21 15:30:00,95.86,95.87,95.32,95.6,133331.0,91.9508,91.9604,91.4329,91.7014,133331.0
2017-12-22 09:30:00,95.59,95.74,94.93,94.96,40157.0,91.6918,91.8357,91.0588,91.0875,40157.0
2017-12-22 10:00:00,95.13,95.43,94.96,95.38,22473.0,91.2506,91.5384,91.0875,91.4904,22473.0
2017-12-22 10:30:00,95.38,95.5,95.22,95.28,26170.0,91.4904,91.6055,91.3369,91.3945,26170.0
2017-12-22 11:00:00,95.25,95.36,95.1,95.24,27812.0,91.3657,91.4712,91.2218,91.3561,27812.0
2017-12-22 11:30:00,95.25,95.31,94.95,95.17,19336.0,91.3657,91.4233,91.0779,91.289,19336.0
2017-12-22 12:00:00,95.19,95.39,95.18,95.38,18572.0,91.3082,91.5,91.2986,91.4904,18572.0
2017-12-22 12:30:00,95.37,95.45,95.33,95.33,14725.0,91.4808,91.5576,91.4424,91.4424,14725.0
2017-12-22 13:00:00,95.31,95.42,95.31,95.4,11698.0,91.4233,91.5288,91.4233,91.5096,11698.0
2017-12-22 13:30:00,95.39,95.42,95.34,95.41,18957.0,91.5,91.5288,91.452,91.5192,18957.0
2017-12-22 14:00:00,95.4,95.52,95.4,95.49,20193.0,91.5096,91.6247,91.5096,91.5959,20193.0
2017-12-22 14:30:00,95.5,95.55,95.28,95.34,30613.0,91.6055,91.6535,91.3945,91.452,30613.0
2017-12-22 15:00:00,95.36,95.4,95.26,95.37,23971.0,91.4712,91.5096,91.3753,91.4808,23971.0
2017-12-22 15:30:00,95.37,95.44,95.22,95.34,98141.0,91.4808,91.548,91.3369,91.452,98141.0
2017-12-26 09:30:00,95.46,96.17,95.28,95.93,74401.0,91.5671,92.2482,91.3945,92.018,74401.0
2017-12-26 10:00:00,95.92,95.96,95.78,95.82,19031.0,92.0084,92.0468,91.8741,91.9125,19031.0
2017-12-26 10:30:00,95.8,95.81,95.53,95.59,23443.0,91.8933,91.9029,91.6343,91.6918,23443.0
2017-12-26 11:00:00,95.59,95.6,95.42,95.56,37489.0,91.6918,91.7014,91.5288,91.6631,37489.0
2017-12-26 11:30:00,95.62,95.74,95.55,95.74,20362.0,91.7206,91.8357,91.6535,91.8357,20362.0
2017-12-26 12:00:00,95.73,95.84,95.7,95.7,8806.0,91.8261,91.9317,91.7974,91.7974,8806.0
2017-12-26 12:30:00,95.69,95.75,95.66,95.7,8349.0,91.7878,91.8453,91.759,91.7974,8349.0
2017-12-26 13:00:00,95.73,95.83,95.71,95.79,5167.0,91.8261,91.9221,91.807,91.8837,5167.0
2017-12-26 13:30:00,95.81,95.86,95.71,95.84,8437.0,91.9029,91.9508,91.807,91.9317,8437.0
2017-12-26 14:00:00,95.84,95.84,95.72,95.77,10100.0,91.9317,91.9317,91.8165,91.8645,10100.0
2017-12-26 14:30:00,95.77,95.84,95.74,95.79,11463.0,91.8645,91.9317,91.8357,91.8837,11463.0
2017-12-26 15:00:00,95.79,95.82,95.69,95.73,19799.0,91.8837,91.9125,91.7878,91.8261,19799.0
2017-12-26 15:30:00,95.74,95.77,95.55,95.66,70338.0,91.8357,91.8645,91.6535,91.759,70338.0
2017-12-27 09:30:00,95.96,96.05,95.5,95.61,14005.0,92.0468,92.1331,91.6055,91.711,14005.0
2017-12-27 10:00:00,95.64,95.95,95.56,95.61,8606.0,91.7398,92.0372,91.6631,91.711,8606.0
2017-12-27 10:30:00,95.63,95.94,95.63,95.93,14137.0,91.7302,92.0276,91.7302,92.018,14137.0
2017-12-27 11:00:00,95.94,95.97,95.66,95.66,9251.0,92.0276,92.0564,91.759,91.759,9251.0
2017-12-27 11:30:00,95.7,95.88,95.66,95.79,18678.0,91.7974,91.97,91.759,91.8837,18678.0
2017-12-27 12:00:00,95.8,95.83,95.55,95.6,7702.0,91.8933,91.9221,91.6535,91.7014,7702.0
2017-12-27 12:30:00,95.58,95.65,95.44,95.62,14975.0,91.6823,91.7494,91.548,91.7206,14975.0
2017-12-27 13:00:00,95.65,95.71,95.55,95.6,10002.0,91.7494,91.807,91.6535,91.7014,10002.0
2017-12-27 13:30:00,95.59,95.78,95.59,95.77,11183.0,91.6918,91.8741,91.6918,91.8645,11183.0
2017-12-27 14:00:00,95.81,95.83,95.68,95.72,15762.0,91.9029,91.9221,91.7782,91.8165,15762.0
2017-12-27 14:30:00,95.68,95.8,95.63,95.77,16098.0,91.7782,91.8933,91.7302,91.8645,16098.0
2017-12-27 15:00:00,95.77,95.84,95.72,95.78,18833.0,91.8645,91.9317,91.8165,91.8741,18833.0
2017-12-27 15:30:00,95.77,95.94,95.63,95.75,76627.0,91.8645,92.0276,91.7302,91.8453,76627.0
2017-12-28 09:30:00,95.54,96.21,95.54,95.83,36946.0,91.6439,92.2866,91.6439,91.9221,36946.0
2017-12-28 10:00:00,95.79,96.01,95.68,95.84,40535.0,91.8837,92.0947,91.7782,91.9317,40535.0
2017-12-28 10:30:00,95.84,96.01,95.76,96.0,22696.0,91.9317,92.0947,91.8549,92.0851,22696.0
2017-12-28 11:00:00,96.01,96.28,95.95,96.24,25877.0,92.0947,92.3537,92.0372,92.3153,25877.0
2017-12-28 11:30:00,96.24,96.38,96.21,96.31,36782.0,92.3153,92.4496,92.2866,92.3825,36782.0
2017-12-28 12:00:00,96.31,96.36,96.13,96.26,19639.0,92.3825,92.4304,92.2098,92.3345,19639.0
2017-12-28 12:30:00,96.29,96.36,96.24,96.35,7468.0,92.3633,92.4304,92.3153,92.4209,7468.0
2017-12-28 13:00:00,96.35,96.42,96.32,96.38,10694.0,92.4209,92.488,92.3921,92.4496,10694.0
2017-12-28 13:30:00,96.38,96.46,96.35,96.46,4988.0,92.4496,92.5264,92.4209,92.5264,4988.0
2017-12-28 14:00:00,96.44,96.48,96.35,96.38,12882.0,92.5072,92.5456,92.4209,92.4496,12882.0
2017-12-28 14:30:00,96.36,96.4,96.06,96.24,41867.0,92.4304,92.4688,92.1427,92.3153,41867.0
2017-12-28 15:00:00,96.28,96.42,96.27,96.3,30505.0,92.3537,92.488,92.3441,92.3729,30505.0
2017-12-28 15:30:00,96.3,96.52,96.18,96.45,97668.0,92.3729,92.5839,92.2578,92.5168,97668.0
2017-12-29 09:30:00,96.41,97.0,96.36,96.4,19561.0,92.4784,93.0443,92.4304,92.4688,19561.0
2017-12-29 10:00:00,96.44,96.54,96.39,96.48,9787.0,92.5072,92.6031,92.4592,92.5456,9787.0
2017-12-29 10:30:00,96.5,96.57,96.2,96.28,14564.0,92.5647,92.6319,92.277,92.3537,14564.0
2017-12-29 11:00:00,96.34,96.4,96.22,96.27,9886.0,92.4113,92.4688,92.2962,92.3441,9886.0
2017-12-29 11:30:00,96.24,96.25,96.09,96.22,14603.0,92.3153,92.3249,92.1715,92.2962,14603.0
2017-12-29 12:00:00,96.24,96.34,96.2,96.29,8990.0,92.3153,92.4113,92.277,92.3633,8990.0
2017-12-29 12:30:00,96.26,96.33,96.17,96.17,4801.0,92.3345,92.4017,92.2482,92.2482,4801.0
2017-12-29 13:00:00,96.16,96.34,96.16,96.26,6356.0,92.2386,92.4113,92.2386,92.3345,6356.0
2017-12-29 13:30:00,96.26,96.34,96.2,96.26,10584.0,92.3345,92.4113,92.277,92.3345,10584.0
2017-12-29 14:00:00,96.24,96.31,96.2,96.26,6355.0,92.3153,92.3825,92.277,92.3345,6355.0
2017-12-29 14:30:00,96.28,96.39,96.2,96.31,20204.0,92.3537,92.4592,92.277,92.3825,20204.0
2017-12-29 15:00:00,96.28,96.46,96.22,96.43,14175.0,92.3537,92.5264,92.2962,92.4976,14175.0
2017-12-29 15:30:00,96.46,96.46,95.93,96.01,99332.0,92.5264,92.5264,92.018,92.0947,99332.0
2018-01-02 09:30:00,96.48,96.74,95.82,95.93,40545.0,92.5456,92.7949,91.9125,92.018,40545.0
2018-01-02 10:00:00,95.94,95.96,95.56,95.69,27049.0,92.0276,92.0468,91.6631,91.7878,27049.0
2018-01-02 10:30:00,95.7,95.75,95.38,95.64,28525.0,91.7974,91.8453,91.4904,91.7398,28525.0
2018-01-02 11:00:00,95.67,95.91,95.61,95.91,23974.0,91.7686,91.9988,91.711,91.9988,23974.0
2018-01-02 11:30:00,95.86,95.93,95.65,95.67,28444.0,91.9508,92.018,91.7494,91.7686,28444.0
2018-01-02 12:00:00,95.67,95.93,95.6,95.9,21469.0,91.7686,92.018,91.7014,91.9892,21469.0
2018-01-02 12:30:00,95.95,95.99,95.76,95.76,14657.0,92.0372,92.0755,91.8549,91.8549,14657.0
2018-01-02 13:00:00,95.77,95.97,95.75,95.8,15065.0,91.8645,92.0564,91.8453,91.8933,15065.0
2018-01-02 13:30:00,95.83,95.95,95.73,95.9,21076.0,91.9221,92.0372,91.8261,91.9892,21076.0
2018-01-02 14:00:00,95.86,95.97,95.77,95.9,22336.0,91.9508,92.0564,91.8645,91.9892,22336.0
2018-01-02 14:30:00,95.93,95.95,95.62,95.67,37696.0,92.018,92.0372,91.7206,91.7686,37696.0
2018-01-02 15:00:00,95.69,95.87,95.68,95.77,37322.0,91.7878,91.9604,91.7782,91.8645,37322.0
2018-01-02 15:30:00,95.79,95.88,95.59,95.81,100716.0,91.8837,91.97,91.6918,91.9029,100716.0
2018-01-03 09:30:00,95.76,95.97,95.28,95.71,34084.0,91.8549,92.0564,91.3945,91.807,34084.0
2018-01-03 10:00:00,95.67,95.8,95.51,95.75,12047.0,91.7686,91.8933,91.6151,91.8453,12047.0
2018-01-03 10:30:00,95.8,95.89,95.5,95.56,33898.0,91.8933,91.9796,91.6055,91.6631,33898.0
2018-01-03 11:00:00,95.57,95.73,95.34,95.34,23988.0,91.6727,91.8261,91.452,91.452,23988.0
2018-01-03 11:30:00,95.34,95.48,95.26,95.41,28547.0,91.452,91.5863,91.3753,91.5192,28547.0
2018-01-03 12:00:00,95.39,95.47,95.26,95.31,35958.0,91.5,91.5767,91.3753,91.4233,35958.0
2018-01-03 12:30:00,95.26,95.44,95.26,95.39,18995.0,91.3753,91.548,91.3753,91.5,18995.0
2018-01-03 13:00:00,95.4,95.46,95.31,95.4,36675.0,91.5096,91.5671,91.4233,91.5096,36675.0
2018-01-03 13:30:00,95.45,95.46,95.34,95.4,18480.0,91.5576,91.5671,91.452,91.5096,18480.0
2018-01-03 14:00:00,95.41,95.45,95.36,95.45,34849.0,91.5192,91.5576,91.4712,91.5576,34849.0
2018-01-03 14:30:00,95.45,95.6,95.4,95.53,60143.0,91.5576,91.7014,91.5096,91.6343,60143.0
2018-01-03 15:00:00,95.52,95.54,95.36,95.54,43402.0,91.6247,91.6439,91.4712,91.6439,43402.0
2018-01-03 15:30:00,95.51,95.62,95.49,95.51,122779.0,91.6151,91.7206,91.5959,91.6151,122779.0
2018-01-04 09:30:00,95.96,96.29,95.72,96.14,55186.0,92.0468,92.3633,91.8165,92.2194,55186.0
2018-01-04 10:00:00,96.23,96.25,95.73,95.86,60228.0,92.3057,92.3249,91.8261,91.9508,60228.0
2018-01-04 10:30:00,95.89,95.94,95.71,95.81,76734.0,91.9796,92.0276,91.807,91.9029,76734.0
2018-01-04 11:00:00,95.81,96.06,95.81,95.99,27619.0,91.9029,92.1427,91.9029,92.0755,27619.0
2018-01-04 11:30:00,96.01,96.12,95.86,96.11,49069.0,92.0947,92.2002,91.9508,92.1906,49069.0
2018-01-04 12:00:00,96.11,96.19,95.96,96.04,27713.0,92.1906,92.2674,92.0468,92.1235,27713.0
2018-01-04 12:30:00,96.02,96.23,95.98,96.06,24065.0,92.1043,92.3057,92.0659,92.1427,24065.0
2018-01-04 13:00:00,96.05,96.08,95.8,95.99,28318.0,92.1331,92.1619,91.8933,92.0755,28318.0
2018-01-04 13:30:00,95.94,95.97,95.58,95.62,34751.0,92.0276,92.0564,91.6823,91.7206,34751.0
2018-01-04 14:00:00,95.59,95.89,95.59,95.88,45690.0,91.6918,91.9796,91.6918,91.97,45690.0
2018-01-04 14:30:00,95.87,95.91,95.78,95.79,23540.0,91.9604,91.9988,91.8741,91.8837,23540.0
2018-01-04 15:00:00,95.78,95.88,95.69,95.86,44668.0,91.8741,91.97,91.7878,91.9508,44668.0
2018-01-04 15:30:00,95.85,96.06,95.8,96.02,106891.0,91.9412,92.1427,91.8933,92.1043,106891.0
2018-01-05 09:30:00,96.5,96.5,95.92,96.2,48999.0,92.5647,92.5647,92.0084,92.277,48999.0
2018-01-05 10:00:00,96.23,96.48,96.23,96.36,27356.0,92.3057,92.5456,92.3057,92.4304,27356.0
2018-01-05 10:30:00,96.37,96.79,96.37,96.71,58395.0,92.44,92.8429,92.44,92.7662,58395.0
2018-01-05 11:00:00,96.72,96.73,96.47,96.67,49089.0,92.7758,92.7854,92.536,92.7278,49089.0
2018-01-05 11:30:00,96.69,96.7,96.44,96.49,30066.0,92.747,92.7566,92.5072,92.5551,30066.0
2018-01-05 12:00:00,96.48,96.5,96.42,96.48,28556.0,92.5456,92.5647,92.488,92.5456,28556.0
2018-01-05 12:30:00,96.48,96.49,96.29,96.36,26254.0,92.5456,92.5551,92.3633,92.4304,26254.0
2018-01-05 13:00:00,96.35,96.49,96.35,96.44,24651.0,92.4209,92.5551,92.4209,92.5072,24651.0
2018-01-05 13:30:00,96.46,96.53,96.41,96.47,28567.0,92.5264,92.5935,92.4784,92.536,28567.0
2018-01-05 14:00:00,96.51,96.55,96.4,96.52,79970.0,92.5743,92.6127,92.4688,92.5839,79970.0
2018-01-05 14:30:00,96.54,96.6,96.48,96.53,53818.0,92.6031,92.6607,92.5456,92.5935,53818.0
2018-01-05 15:00:00,96.54,96.67,96.47,96.66,56862.0,92.6031,92.7278,92.536,92.7182,56862.0
2018-01-05 15:30:00,96.66,96.96,96.64,96.86,108571.0,92.7182,93.006,92.699,92.9101,108571.0
2018-01-08 09:30:00,96.58,97.47,96.33,97.47,68097.0,92.6415,93.4952,92.4017,93.4952,68097.0
2018-01-08 10:00:00,97.46,97.56,97.3,97.43,40351.0,93.4856,93.5815,93.3321,93.4568,40351.0
2018-01-08 10:30:00,97.42,97.51,97.29,97.39,17490.0,93.4472,93.5335,93.3225,93.4184,17490.0
2018-01-08 11:00:00,97.4,97.44,97.17,97.17,31227.0,93.428,93.4664,93.2074,93.2074,31227.0
2018-01-08 11:30:00,97.17,97.22,96.75,96.83,33081.0,93.2074,93.2554,92.8045,92.8813,33081.0
2018-01-08 12:00:00,96.81,96.95,96.81,96.91,16014.0,92.8621,92.9964,92.8621,92.958,16014.0
2018-01-08 12:30:00,96.94,97.08,96.85,97.01,18586.0,92.9868,93.1211,92.9005,93.0539,18586.0
2018-01-08 13:00:00,97.01,97.13,96.89,96.92,26551.0,93.0539,93.169,92.9388,92.9676,26551.0
2018-01-08 13:30:00,96.95,97.02,96.89,96.96,24381.0,92.9964,93.0635,92.9388,93.006,24381.0
2018-01-08 14:00:00,96.99,97.11,96.96,97.1,21557.0,93.0348,93.1499,93.006,93.1403,21557.0
2018-01-08 14:30:00,97.11,97.16,96.91,97.09,64594.0,93.1499,93.1978,92.958,93.1307,64594.0
2018-01-08 15:00:00,97.12,97.14,96.72,96.84,65139.0,93.1595,93.1786,92.7758,92.8909,65139.0
2018-01-08 15:30:00,96.84,97.1,96.83,96.94,104879.0,92.8909,93.1403,92.8813,92.9868,104879.0
2018-01-09 09:30:00,97.02,97.16,96.33,97.0,48893.0,93.0635,93.1978,92.4017,93.0443,48893.0
2018-01-09 10:00:00,96.98,97.19,96.89,97.09,20031.0,93.0252,93.2266,92.9388,93.1307,20031.0
2018-01-09 10:30:00,97.08,97.13,97.01,97.02,22954.0,93.1211,93.169,93.0539,93.0635,22954.0
2018-01-09 11:00:00,97.02,97.14,96.98,97.05,26913.0,93.0635,93.1786,93.0252,93.0923,26913.0
2018-01-09 11:30:00,97.07,97.13,96.99,97.08,18200.0,93.1115,93.169,93.0348,93.1211,18200.0
2018-01-09 12:00:00,97.12,97.19,96.98,97.02,19220.0,93.1595,93.2266,93.0252,93.0635,19220.0
2018-01-09 12:30:00,97.01,97.05,96.94,96.99,19362.0,93.0539,93.0923,92.9868,93.0348,19362.0
2018-01-09 13:00:00,96.99,97.09,96.97,97.04,10482.0,93.0348,93.1307,93.0156,93.0827,10482.0
2018-01-09 13:30:00,97.04,97.12,97.02,97.07,15639.0,93.0827,93.1595,93.0635,93.1115,15639.0
2018-01-09 14:00:00,97.07,97.08,96.88,96.98,37898.0,93.1115,93.1211,92.9292,93.0252,37898.0
2018-01-09 14:30:00,96.98,97.03,96.67,96.71,38307.0,93.0252,93.0731,92.7278,92.7662,38307.0
2018-01-09 15:00:00,96.72,96.72,96.51,96.66,22724.0,92.7758,92.7758,92.5743,92.7182,22724.0
2018-01-09 15:30:00,96.66,96.81,96.64,96.72,70071.0,92.7182,92.8621,92.699,92.7758,70071.0
2018-01-10 09:30:00,97.13,97.13,96.42,96.63,41034.0,93.169,93.169,92.488,92.6894,41034.0
2018-01-10 10:00:00,96.61,96.86,96.48,96.78,10834.0,92.6703,92.9101,92.5456,92.8333,10834.0
2018-01-10 10:30:00,96.71,96.83,96.31,96.31,21116.0,92.7662,92.8813,92.3825,92.3825,21116.0
2018-01-10 11:00:00,96.39,96.41,96.18,96.2,9474.0,92.4592,92.4784,92.2578,92.277,9474.0
2018-01-10 11:30:00,96.24,96.57,96.17,96.45,29007.0,92.3153,92.6319,92.2482,92.5168,29007.0
2018-01-10 12:00:00,96.45,96.5,96.37,96.47,9516.0,92.5168,92.5647,92.44,92.536,9516.0
2018-01-10 12:30:00,96.45,96.5,96.41,96.42,8587.0,92.5168,92.5647,92.4784,92.488,8587.0
2018-01-10 13:00:00,96.46,96.51,96.35,96.35,7730.0,92.5264,92.5743,92.4209,92.4209,7730.0
2018-01-10 13:30:00,96.36,96.42,96.25,96.35,12450.0,92.4304,92.488,92.3249,92.4209,12450.0
2018-01-10 14:00:00,96.35,96.35,96.2,96.24,13304.0,92.4209,92.4209,92.277,92.3153,13304.0
2018-01-10 14:30:00,96.24,96.28,96.07,96.11,26038.0,92.3153,92.3537,92.1523,92.1906,26038.0
2018-01-10 15:00:00,96.12,96.4,96.12,96.34,22242.0,92.2002,92.4688,92.2002,92.4113,22242.0
2018-01-10 15:30:00,96.32,96.44,96.27,96.32,59234.0,92.3921,92.5072,92.3441,92.3921,59234.0
2018-01-11 09:30:00,96.39,96.55,96.32,96.36,24667.0,92.4592,92.6127,92.3921,92.4304,24667.0
2018-01-11 10:00:00,96.39,96.44,96.22,96.28,14782.0,92.4592,92.5072,92.2962,92.3537,14782.0
2018-01-11 10:30:00,96.28,96.28,96.03,96.15,16535.0,92.3537,92.3537,92.1139,92.229,16535.0
2018-01-11 11:00:00,96.15,96.33,96.14,96.25,13253.0,92.229,92.4017,92.2194,92.3249,13253.0
2018-01-11 11:30:00,96.31,96.4,96.25,96.33,6981.0,92.3825,92.4688,92.3249,92.4017,6981.0
2018-01-11 12:00:00,96.3,96.3,96.2,96.28,9361.0,92.3729,92.3729,92.277,92.3537,9361.0
2018-01-11 12:30:00,96.27,96.46,96.26,96.41,15769.0,92.3441,92.5264,92.3345,92.4784,15769.0
2018-01-11 13:00:00,96.41,96.5,96.39,96.45,11343.0,92.4784,92.5647,92.4592,92.5168,11343.0
2018-01-11 13:30:00,96.45,96.47,96.37,96.39,7247.0,92.5168,92.536,92.44,92.4592,7247.0
2018-01-11 14:00:00,96.42,96.43,96.31,96.43,8495.0,92.488,92.4976,92.3825,92.4976,8495.0
2018-01-11 14:30:00,96.44,96.44,96.28,96.38,16072.0,92.5072,92.5072,92.3537,92.4496,16072.0
2018-01-11 15:00:00,96.36,96.63,96.35,96.61,24280.0,92.4304,92.6894,92.4209,92.6703,24280.0
2018-01-11 15:30:00,96.59,96.73,96.51,96.67,47412.0,92.6511,92.7854,92.5743,92.7278,47412.0
2018-01-12 09:30:00,96.78,96.95,96.43,96.64,25631.0,92.8333,92.9964,92.4976,92.699,25631.0
2018-01-12 10:00:00,96.67,96.68,96.45,96.54,25687.0,92.7278,92.7374,92.5168,92.6031,25687.0
2018-01-12 10:30:00,96.53,96.79,96.43,96.73,45673.0,92.5935,92.8429,92.4976,92.7854,45673.0
2018-01-12 11:00:00,96.72,96.8,96.6,96.8,30321.0,92.7758,92.8525,92.6607,92.8525,30321.0
2018-01-12 11:30:00,96.79,96.81,96.71,96.76,14855.0,92.8429,92.8621,92.7662,92.8141,14855.0
2018-01-12 12:00:00,96.75,96.85,96.67,96.75,41027.0,92.8045,92.9005,92.7278,92.8045,41027.0
2018-01-12 12:30:00,96.75,96.95,96.73,96.95,12059.0,92.8045,92.9964,92.7854,92.9964,12059.0
2018-01-12 13:00:00,96.94,97.05,96.86,96.99,17920.0,92.9868,93.0923,92.9101,93.0348,17920.0
2018-01-12 13:30:00,97.0,97.18,96.95,97.11,12173.0,93.0443,93.217,92.9964,93.1499,12173.0
2018-01-12 14:00:00,97.11,97.33,97.11,97.29,20917.0,93.1499,93.3609,93.1499,93.3225,20917.0
2018-01-12 14:30:00,97.29,97.39,97.21,97.38,37677.0,93.3225,93.4184,93.2458,93.4089,37677.0
2018-01-12 15:00:00,97.38,97.42,97.23,97.29,43844.0,93.4089,93.4472,93.265,93.3225,43844.0
2018-01-12 15:30:00,97.3,97.59,97.3,97.48,141815.0,93.3321,93.6103,93.3321,93.5048,141815.0
2018-01-16 09:30:00,97.37,97.68,97.26,97.51,48282.0,93.3993,93.6966,93.2937,93.5335,48282.0
2018-01-16 10:00:00,97.51,97.64,97.42,97.44,22667.0,93.5335,93.6582,93.4472,93.4664,22667.0
2018-01-16 10:30:00,97.5,97.5,97.28,97.39,55312.0,93.524,93.524,93.3129,93.4184,55312.0
2018-01-16 11:00:00,97.38,97.83,97.35,97.81,27858.0,93.4089,93.8405,93.3801,93.8213,27858.0
2018-01-16 11:30:00,97.81,97.89,97.65,97.77,16182.0,93.8213,93.8981,93.6678,93.7829,16182.0
2018-01-16 12:00:00,97.74,97.89,97.74,97.78,12047.0,93.7542,93.8981,93.7542,93.7925,12047.0
2018-01-16 12:30:00,97.76,97.83,97.62,97.62,27829.0,93.7734,93.8405,93.6391,93.6391,27829.0
2018-01-16 13:00:00,97.66,97.77,97.66,97.73,11691.0,93.6774,93.7829,93.6774,93.7446,11691.0
2018-01-16 13:30:00,97.74,97.77,97.45,97.64,33023.0,93.7542,93.7829,93.476,93.6582,33023.0
2018-01-16 14:00:00,97.65,97.72,97.59,97.71,30382.0,93.6678,93.735,93.6103,93.7254,30382.0
2018-01-16 14:30:00,97.69,97.71,97.26,97.47,31097.0,93.7062,93.7254,93.2937,93.4952,31097.0
2018-01-16 15:00:00,97.47,97.65,97.19,97.37,71717.0,93.4952,93.6678,93.2266,93.3993,71717.0
2018-01-16 15:30:00,97.36,97.36,97.1,97.19,111109.0,93.3897,93.3897,93.1403,93.2266,111109.0
2018-01-17 09:30:00,97.75,97.76,97.27,97.61,21373.0,93.7638,93.7734,93.3033,93.6295,21373.0
2018-01-17 10:00:00,97.65,97.66,97.35,97.35,11516.0,93.6678,93.6774,93.3801,93.3801,11516.0
2018-01-17 10:30:00,97.38,97.61,97.34,97.46,31887.0,93.4089,93.6295,93.3705,93.4856,31887.0
2018-01-17 11:00:00,97.49,97.68,97.34,97.59,25757.0,93.5144,93.6966,93.3705,93.6103,25757.0
2018-01-17 11:30:00,97.63,97.65,97.48,97.55,17058.0,93.6487,93.6678,93.5048,93.5719,17058.0
2018-01-17 12:00:00,97.53,97.53,97.41,97.5,29935.0,93.5527,93.5527,93.4376,93.524,29935.0
2018-01-17 12:30:00,97.49,97.64,97.46,97.63,18283.0,93.5144,93.6582,93.4856,93.6487,18283.0
2018-01-17 13:00:00,97.64,97.83,97.64,97.8,12610.0,93.6582,93.8405,93.6582,93.8117,12610.0
2018-01-17 13:30:00,97.79,97.99,97.77,97.88,21232.0,93.8021,93.994,93.7829,93.8885,21232.0
2018-01-17 14:00:00,97.9,98.13,97.88,98.1,42869.0,93.9076,94.1283,93.8885,94.0995,42869.0
2018-01-17 14:30:00,98.09,98.2,98.05,98.09,46048.0,94.0899,94.1954,94.0515,94.0899,46048.0
2018-01-17 15:00:00,98.09,98.16,98.0,98.0,33308.0,94.0899,94.157,94.0036,94.0036,33308.0
2018-01-17 15:30:00,97.98,98.27,97.95,98.01,89004.0,93.9844,94.2626,93.9556,94.0132,89004.0
2018-01-18 09:30:00,98.09,98.38,96.28,98.27,37887.0,94.0899,94.3681,92.3537,94.2626,37887.0
2018-01-18 10:00:00,98.28,98.36,98.08,98.23,36333.0,94.2721,94.3489,94.0803,94.2242,36333.0
2018-01-18 10:30:00,98.27,98.4,98.07,98.13,45094.0,94.2626,94.3873,94.0707,94.1283,45094.0
2018-01-18 11:00:00,98.13,98.25,98.06,98.17,37892.0,94.1283,94.2434,94.0611,94.1666,37892.0
2018-01-18 11:30:00,98.15,98.22,97.81,97.98,22950.0,94.1475,94.2146,93.8213,93.9844,22950.0
2018-01-18 12:00:00,97.95,98.03,97.85,97.86,109585.0,93.9556,94.0323,93.8597,93.8693,109585.0
2018-01-18 12:30:00,97.9,98.39,97.9,98.3,14805.0,93.9076,94.3777,93.9076,94.2913,14805.0
2018-01-18 13:00:00,98.31,98.48,98.26,98.35,11071.0,94.3009,94.464,94.253,94.3393,11071.0
2018-01-18 13:30:00,98.37,98.59,98.25,98.58,22975.0,94.3585,94.5695,94.2434,94.5599,22975.0
2018-01-18 14:00:00,98.6,98.72,98.57,98.63,14133.0,94.5791,94.6942,94.5503,94.6079,14133.0
2018-01-18 14:30:00,98.62,98.71,98.39,98.42,16468.0,94.5983,94.6846,94.3777,94.4064,16468.0
2018-01-18 15:00:00,98.4,98.4,98.27,98.3,34769.0,94.3873,94.3873,94.2626,94.2913,34769.0
2018-01-18 15:30:00,98.3,98.3,98.07,98.23,83851.0,94.2913,94.2913,94.0707,94.2242,83851.0
2018-01-19 09:30:00,98.5,99.09,98.5,98.51,101855.0,94.4832,95.0491,94.4832,94.4928,101855.0
2018-01-19 10:00:00,98.51,98.56,98.07,98.43,135186.0,94.4928,94.5407,94.0707,94.416,135186.0
2018-01-19 10:30:00,98.42,98.42,98.06,98.1,113091.0,94.4064,94.4064,94.0611,94.0995,113091.0
2018-01-19 11:00:00,98.13,98.27,97.99,98.22,110716.0,94.1283,94.2626,93.994,94.2146,110716.0
2018-01-19 11:30:00,98.21,98.21,98.05,98.11,37412.0,94.205,94.205,94.0515,94.1091,37412.0
2018-01-19 12:00:00,98.1,98.23,98.08,98.17,25922.0,94.0995,94.2242,94.0803,94.1666,25922.0
2018-01-19 12:30:00,98.17,98.24,98.09,98.14,14821.0,94.1666,94.2338,94.0899,94.1379,14821.0
2018-01-19 13:00:00,98.15,98.16,98.06,98.15,19804.0,94.1475,94.157,94.0611,94.1475,19804.0
2018-01-19 13:30:00,98.17,98.52,98.14,98.44,153915.0,94.1666,94.5024,94.1379,94.4256,153915.0
2018-01-19 14:00:00,98.42,98.75,98.39,98.7,19053.0,94.4064,94.723,94.3777,94.675,19053.0
2018-01-19 14:30:00,98.69,98.81,98.53,98.53,20404.0,94.6654,94.7805,94.512,94.512,20404.0
2018-01-19 15:00:00,98.52,98.76,98.52,98.76,27264.0,94.5024,94.7326,94.5024,94.7326,27264.0
2018-01-19 15:30:00,98.76,98.96,98.74,98.91,62784.0,94.7326,94.9244,94.7134,94.8765,62784.0
2018-01-22 09:30:00,99.01,99.01,98.37,98.53,19005.0,94.9724,94.9724,94.3585,94.512,19005.0
2018-01-22 10:00:00,98.51,98.7,98.34,98.6,21385.0,94.4928,94.675,94.3297,94.5791,21385.0
2018-01-22 10:30:00,98.56,98.76,98.44,98.62,36718.0,94.5407,94.7326,94.4256,94.5983,36718.0
2018-01-22 11:00:00,98.62,98.72,98.56,98.57,44548.0,94.5983,94.6942,94.5407,94.5503,44548.0
2018-01-22 11:30:00,98.57,98.63,98.45,98.59,29686.0,94.5503,94.6079,94.4352,94.5695,29686.0
2018-01-22 12:00:00,98.63,98.96,98.61,98.68,18997.0,94.6079,94.9244,94.5887,94.6558,18997.0
2018-01-22 12:30:00,98.72,99.08,98.66,98.97,22716.0,94.6942,95.0395,94.6367,94.934,22716.0
2018-01-22 13:00:00,98.98,99.17,98.84,99.08,26398.0,94.9436,95.1259,94.8093,95.0395,26398.0
2018-01-22 13:30:00,99.07,99.25,99.0,99.16,20839.0,95.0299,95.2026,94.9628,95.1163,20839.0
2018-01-22 14:00:00,99.19,99.21,98.96,99.12,18088.0,95.145,95.1642,94.9244,95.0779,18088.0
2018-01-22 14:30:00,99.14,99.27,99.1,99.17,24340.0,95.0971,95.2218,95.0587,95.1259,24340.0
2018-01-22 15:00:00,99.18,99.31,99.13,99.27,20921.0,95.1354,95.2601,95.0875,95.2218,20921.0
2018-01-22 15:30:00,99.27,99.55,99.26,99.53,109180.0,95.2218,95.4904,95.2122,95.4712,109180.0
2018-01-23 09:30:00,99.08,99.08,97.33,98.52,86069.0,95.0395,95.0395,93.3609,94.5024,86069.0
2018-01-23 10:00:00,98.56,98.8,98.51,98.76,27250.0,94.5407,94.7709,94.4928,94.7326,27250.0
2018-01-23 10:30:00,98.75,98.92,98.66,98.89,52065.0,94.723,94.886,94.6367,94.8573,52065.0
2018-01-23 11:00:00,98.84,99.0,98.64,98.78,41817.0,94.8093,94.9628,94.6175,94.7518,41817.0
2018-01-23 11:30:00,98.79,98.88,98.76,98.8,17807.0,94.7614,94.8477,94.7326,94.7709,17807.0
2018-01-23 12:00:00,98.81,99.0,98.72,99.0,20697.0,94.7805,94.9628,94.6942,94.9628,20697.0
2018-01-23 12:30:00,99.01,99.01,98.79,98.97,67602.0,94.9724,94.9724,94.7614,94.934,67602.0
2018-01-23 13:00:00,98.97,99.15,98.92,98.97,40435.0,94.934,95.1067,94.886,94.934,40435.0
2018-01-23 13:30:00,98.99,99.2,98.98,99.09,16835.0,94.9532,95.1546,94.9436,95.0491,16835.0
2018-01-23 14:00:00,99.1,99.17,99.07,99.15,59628.0,95.0587,95.1259,95.0299,95.1067,59628.0
2018-01-23 14:30:00,99.12,99.21,98.96,99.12,86686.0,95.0779,95.1642,94.9244,95.0779,86686.0
2018-01-23 15:00:00,99.12,99.19,99.0,99.16,40635.0,95.0779,95.145,94.9628,95.1163,40635.0
2018-01-23 15:30:00,99.17,99.3,99.14,99.25,95992.0,95.1259,95.2506,95.0971,95.2026,95992.0
2018-01-24 09:30:00,99.25,99.67,99.2,99.59,27282.0,95.2026,95.6055,95.1546,95.5287,27282.0
2018-01-24 10:00:00,99.59,99.92,99.55,99.72,15097.0,95.5287,95.8453,95.4904,95.6534,15097.0
2018-01-24 10:30:00,99.71,99.75,99.38,99.45,22742.0,95.6438,95.6822,95.3273,95.3944,22742.0
2018-01-24 11:00:00,99.47,99.49,99.07,99.23,22753.0,95.4136,95.4328,95.0299,95.1834,22753.0
2018-01-24 11:30:00,99.24,99.32,98.89,99.26,66682.0,95.193,95.2697,94.8573,95.2122,66682.0
2018-01-24 12:00:00,99.22,99.27,99.07,99.17,15491.0,95.1738,95.2218,95.0299,95.1259,15491.0
2018-01-24 12:30:00,99.18,99.23,98.99,99.0,25263.0,95.1354,95.1834,94.9532,94.9628,25263.0
2018-01-24 13:00:00,99.05,99.29,98.97,99.29,17310.0,95.0107,95.241,94.934,95.241,17310.0
2018-01-24 13:30:00,99.25,99.39,99.15,99.37,17979.0,95.2026,95.3369,95.1067,95.3177,17979.0
2018-01-24 14:00:00,99.31,99.4,99.21,99.4,16658.0,95.2601,95.3465,95.1642,95.3465,16658.0
2018-01-24 14:30:00,99.37,99.51,99.11,99.14,36879.0,95.3177,95.452,95.0683,95.0971,36879.0
2018-01-24 15:00:00,99.13,99.17,99.06,99.11,23321.0,95.0875,95.1259,95.0203,95.0683,23321.0
2018-01-24 15:30:00,99.12,99.19,98.94,99.0,69200.0,95.0779,95.145,94.9052,94.9628,69200.0
2018-01-25 09:30:00,99.48,99.71,99.3,99.32,76481.0,95.4232,95.6438,95.2506,95.2697,76481.0
2018-01-25 10:00:00,99.32,99.41,98.7,98.76,28560.0,95.2697,95.3561,94.675,94.7326,28560.0
2018-01-25 10:30:00,98.75,98.86,98.66,98.84,26918.0,94.723,94.8285,94.6367,94.8093,26918.0
2018-01-25 11:00:00,98.84,98.97,98.77,98.84,22626.0,94.8093,94.934,94.7422,94.8093,22626.0
2018-01-25 11:30:00,98.86,99.07,98.77,99.04,23526.0,94.8285,95.0299,94.7422,95.0012,23526.0
2018-01-25 12:00:00,99.06,99.12,98.94,98.94,17468.0,95.0203,95.0779,94.9052,94.9052,17468.0
2018-01-25 12:30:00,98.96,99.0,98.88,99.0,12712.0,94.9244,94.9628,94.8477,94.9628,12712.0
2018-01-25 13:00:00,99.01,99.05,98.96,98.98,14683.0,94.9724,95.0107,94.9244,94.9436,14683.0
2018-01-25 13:30:00,98.95,99.1,98.92,99.07,18404.0,94.9148,95.0587,94.886,95.0299,18404.0
2018-01-25 14:00:00,99.08,99.08,98.69,98.84,27454.0,95.0395,95.0395,94.6654,94.8093,27454.0
2018-01-25 14:30:00,98.84,98.89,98.7,98.72,30458.0,94.8093,94.8573,94.675,94.6942,30458.0
2018-01-25 15:00:00,98.74,98.84,98.64,98.67,70971.0,94.7134,94.8093,94.6175,94.6462,70971.0
2018-01-25 15:30:00,98.67,98.7,98.53,98.59,116693.0,94.6462,94.675,94.512,94.5695,116693.0
2018-01-26 09:30:00,98.96,98.96,98.46,98.5,16214.0,94.9244,94.9244,94.4448,94.4832,16214.0
2018-01-26 10:00:00,98.52,98.81,98.25,98.58,271629.0,94.5024,94.7805,94.2434,94.5599,271629.0
2018-01-26 10:30:00,98.58,98.73,98.47,98.61,18002.0,94.5599,94.7038,94.4544,94.5887,18002.0
2018-01-26 11:00:00,98.6,98.62,98.33,98.33,32040.0,94.5791,94.5983,94.3201,94.3201,32040.0
2018-01-26 11:30:00,98.33,98.39,98.03,98.18,47025.0,94.3201,94.3777,94.0323,94.1762,47025.0
2018-01-26 12:00:00,98.18,98.18,97.87,98.0,46371.0,94.1762,94.1762,93.8789,94.0036,46371.0
2018-01-26 12:30:00,98.01,98.23,97.94,98.18,27721.0,94.0132,94.2242,93.946,94.1762,27721.0
2018-01-26 13:00:00,98.2,98.26,98.01,98.04,27409.0,94.1954,94.253,94.0132,94.0419,27409.0
2018-01-26 13:30:00,98.05,98.06,97.91,97.91,35762.0,94.0515,94.0611,93.9172,93.9172,35762.0
2018-01-26 14:00:00,97.9,98.05,97.9,97.98,45165.0,93.9076,94.0515,93.9076,93.9844,45165.0
2018-01-26 14:30:00,98.01,98.38,98.0,98.15,63310.0,94.0132,94.3681,94.0036,94.1475,63310.0
2018-01-26 15:00:00,98.17,98.23,98.1,98.12,153898.0,94.1666,94.2242,94.0995,94.1187,153898.0
2018-01-26 15:30:00,98.13,98.33,97.95,98.31,412650.0,94.1283,94.3201,93.9556,94.3009,412650.0
2018-01-29 09:30:00,98.0,98.31,97.54,98.09,50236.0,94.0036,94.3009,93.5623,94.0899,50236.0
2018-01-29 10:00:00,98.12,98.67,98.04,98.67,122947.0,94.1187,94.6462,94.0419,94.6462,122947.0
2018-01-29 10:30:00,98.67,98.67,98.3,98.46,24032.0,94.6462,94.6462,94.2913,94.4448,24032.0
2018-01-29 11:00:00,98.46,98.63,98.35,98.46,28241.0,94.4448,94.6079,94.3393,94.4448,28241.0
2018-01-29 11:30:00,98.48,98.59,98.44,98.49,20822.0,94.464,94.5695,94.4256,94.4736,20822.0
2018-01-29 12:00:00,98.49,98.62,98.48,98.5,17936.0,94.4736,94.5983,94.464,94.4832,17936.0
2018-01-29 12:30:00,98.53,98.7,98.5,98.65,18974.0,94.512,94.675,94.4832,94.6271,18974.0
2018-01-29 13:00:00,98.68,98.72,98.54,98.58,66765.0,94.6558,94.6942,94.5215,94.5599,66765.0
2018-01-29 13:30:00,98.58,98.82,98.58,98.74,156600.0,94.5599,94.7901,94.5599,94.7134,156600.0
2018-01-29 14:00:00,98.75,98.86,98.58,98.63,63930.0,94.723,94.8285,94.5599,94.6079,63930.0
2018-01-29 14:30:00,98.63,98.64,98.47,98.49,38728.0,94.6079,94.6175,94.4544,94.4736,38728.0
2018-01-29 15:00:00,98.48,98.49,98.23,98.23,38946.0,94.464,94.4736,94.2242,94.2242,38946.0
2018-01-29 15:30:00,98.22,98.41,98.21,98.25,142338.0,94.2146,94.3968,94.205,94.2434,142338.0
2018-01-30 09:30:00,98.29,99.19,98.25,98.45,45306.0,94.2817,95.145,94.2434,94.4352,45306.0
2018-01-30 10:00:00,98.47,98.48,97.87,98.18,24068.0,94.4544,94.464,93.8789,94.1762,24068.0
2018-01-30 10:30:00,98.19,98.44,98.13,98.2,40304.0,94.1858,94.4256,94.1283,94.1954,40304.0
2018-01-30 11:00:00,98.23,98.41,98.12,98.25,54296.0,94.2242,94.3968,94.1187,94.2434,54296.0
2018-01-30 11:30:00,98.22,98.44,98.17,98.4,92295.0,94.2146,94.4256,94.1666,94.3873,92295.0
2018-01-30 12:00:00,98.43,98.73,98.43,98.56,37008.0,94.416,94.7038,94.416,94.5407,37008.0
2018-01-30 12:30:00,98.55,98.79,98.54,98.67,78121.0,94.5311,94.7614,94.5215,94.6462,78121.0
2018-01-30 13:00:00,98.68,99.07,98.66,98.9,182826.0,94.6558,95.0299,94.6367,94.8669,182826.0
2018-01-30 13:30:00,98.9,98.96,98.75,98.8,56014.0,94.8669,94.9244,94.723,94.7709,56014.0
2018-01-30 14:00:00,98.77,98.92,98.74,98.8,31067.0,94.7422,94.886,94.7134,94.7709,31067.0
2018-01-30 14:30:00,98.78,99.14,98.72,99.06,58551.0,94.7518,95.0971,94.6942,95.0203,58551.0
2018-01-30 15:00:00,99.05,99.39,98.99,99.33,94703.0,95.0107,95.3369,94.9532,95.2793,94703.0
2018-01-30 15:30:00,99.33,99.4,99.08,99.11,171621.0,95.2793,95.3465,95.0395,95.0683,171621.0
2018-01-31 09:30:00,99.17,99.6,98.72,99.51,48510.0,95.1259,95.5383,94.6942,95.452,48510.0
2018-01-31 10:00:00,99.5,99.91,99.44,99.83,69280.0,95.4424,95.8357,95.3848,95.7589,69280.0
2018-01-31 10:30:00,99.83,100.11,99.78,99.9,120169.0,95.7589,96.0275,95.711,95.8261,120169.0
2018-01-31 11:00:00,99.88,100.05,99.69,99.9,45386.0,95.8069,95.97,95.6246,95.8261,45386.0
2018-01-31 11:30:00,99.93,100.09,99.83,99.89,30674.0,95.8549,96.0083,95.7589,95.8165,30674.0
2018-01-31 12:00:00,99.89,100.29,99.87,100.26,24297.0,95.8165,96.2002,95.7973,96.1714,24297.0
2018-01-31 12:30:00,100.29,100.4,100.16,100.3,45928.0,96.2002,96.3057,96.0755,96.2098,45928.0
2018-01-31 13:00:00,100.33,100.51,100.27,100.36,24417.0,96.2385,96.4112,96.181,96.2673,24417.0
2018-01-31 13:30:00,100.35,100.54,100.22,100.4,44373.0,96.2577,96.44,96.133,96.3057,44373.0
2018-01-31 14:00:00,100.39,100.52,100.16,100.23,49707.0,96.2961,96.4208,96.0755,96.1426,49707.0
2018-01-31 14:30:00,100.25,100.31,99.99,100.15,64014.0,96.1618,96.2194,95.9124,96.0659,64014.0
2018-01-31 15:00:00,100.12,100.17,99.9,100.16,101542.0,96.0371,96.0851,95.8261,96.0755,101542.0
2018-01-31 15:30:00,100.17,100.23,99.88,100.09,178898.0,96.0851,96.1426,95.8069,96.0083,178898.0
2018-02-01 09:30:00,99.23,99.68,98.0,99.4,86198.0,95.1834,95.6151,94.0036,95.3465,86198.0
2018-02-01 10:00:00,99.29,99.57,99.29,99.47,44046.0,95.241,95.5095,95.241,95.4136,44046.0
2018-02-01 10:30:00,99.49,99.57,99.25,99.57,30737.0,95.4328,95.5095,95.2026,95.5095,30737.0
2018-02-01 11:00:00,99.52,99.64,99.17,99.17,67203.0,95.4616,95.5767,95.1259,95.1259,67203.0
2018-02-01 11:30:00,99.14,99.69,99.14,99.67,97273.0,95.0971,95.6246,95.0971,95.6055,97273.0
2018-02-01 12:00:00,99.66,99.84,99.6,99.81,48132.0,95.5959,95.7685,95.5383,95.7398,48132.0
2018-02-01 12:30:00,99.84,100.12,99.8,99.9,50408.0,95.7685,96.0371,95.7302,95.8261,50408.0
2018-02-01 13:00:00,99.9,100.24,99.9,100.09,116595.0,95.8261,96.1522,95.8261,96.0083,116595.0
2018-02-01 13:30:00,100.07,100.1,99.89,99.98,41278.0,95.9892,96.0179,95.8165,95.9028,41278.0
2018-02-01 14:00:00,99.98,100.08,99.67,99.79,78457.0,95.9028,95.9987,95.6055,95.7206,78457.0
2018-02-01 14:30:00,99.79,99.97,99.67,99.92,58400.0,95.7206,95.8932,95.6055,95.8453,58400.0
2018-02-01 15:00:00,99.93,100.19,99.9,100.11,165218.0,95.8549,96.1043,95.8261,96.0275,165218.0
2018-02-01 15:30:00,100.11,100.34,100.06,100.31,334103.0,96.0275,96.2481,95.9796,96.2194,334103.0
2018-02-02 09:30:00,99.84,100.26,99.74,99.87,44966.0,95.7685,96.1714,95.6726,95.7973,44966.0
2018-02-02 10:00:00,99.96,100.04,99.64,99.97,42416.0,95.8836,95.9604,95.5767,95.8932,42416.0
2018-02-02 10:30:00,99.94,100.06,99.86,99.95,44532.0,95.8645,95.9796,95.7877,95.874,44532.0
2018-02-02 11:00:00,99.91,99.96,99.77,99.83,58468.0,95.8357,95.8836,95.7014,95.7589,58468.0
2018-02-02 11:30:00,99.84,99.88,99.45,99.56,97653.0,95.7685,95.8069,95.3944,95.5,97653.0
2018-02-02 12:00:00,99.54,99.84,99.51,99.82,41958.0,95.4808,95.7685,95.452,95.7493,41958.0
2018-02-02 12:30:00,99.8,99.87,99.59,99.59,37591.0,95.7302,95.7973,95.5287,95.5287,37591.0
2018-02-02 13:00:00,99.59,99.68,99.51,99.56,29168.0,95.5287,95.6151,95.452,95.5,29168.0
2018-02-02 13:30:00,99.59,99.61,99.17,99.19,28853.0,95.5287,95.5479,95.1259,95.145,28853.0
2018-02-02 14:00:00,99.21,99.23,98.99,99.01,36075.0,95.1642,95.1834,94.9532,94.9724,36075.0
2018-02-02 14:30:00,99.03,99.23,98.88,98.98,75549.0,94.9916,95.1834,94.8477,94.9436,75549.0
2018-02-02 15:00:00,98.95,99.44,98.88,99.1,105241.0,94.9148,95.3848,94.8477,95.0587,105241.0
2018-02-02 15:30:00,99.07,99.15,98.8,98.82,158150.0,95.0299,95.1067,94.7709,94.7901,158150.0
2018-02-05 09:30:00,98.88,99.31,98.05,98.17,54103.0,94.8477,95.2601,94.0515,94.1666,54103.0
2018-02-05 10:00:00,98.15,98.6,97.74,98.56,47565.0,94.1475,94.5791,93.7542,94.5407,47565.0
2018-02-05 10:30:00,98.36,98.49,98.08,98.1,26606.0,94.3489,94.4736,94.0803,94.0995,26606.0
2018-02-05 11:00:00,98.13,98.17,97.83,97.93,26500.0,94.1283,94.1666,93.8405,93.9364,26500.0
2018-02-05 11:30:00,97.92,98.05,97.77,98.03,16089.0,93.9268,94.0515,93.7829,94.0323,16089.0
2018-02-05 12:00:00,98.03,98.03,97.55,97.6,16810.0,94.0323,94.0323,93.5719,93.6199,16810.0
2018-02-05 12:30:00,97.65,97.72,97.52,97.52,16963.0,93.6678,93.735,93.5431,93.5431,16963.0
2018-02-05 13:00:00,97.53,97.53,96.92,97.07,25279.0,93.5527,93.5527,92.9676,93.1115,25279.0
2018-02-05 13:30:00,97.07,97.29,96.88,97.29,30364.0,93.1115,93.3225,92.9292,93.3225,30364.0
2018-02-05 14:00:00,97.27,97.35,96.74,96.76,65956.0,93.3033,93.3801,92.7949,92.8141,65956.0
2018-02-05 14:30:00,96.71,96.78,96.23,96.26,38905.0,92.7662,92.8333,92.3057,92.3345,38905.0
2018-02-05 15:00:00,96.28,96.31,95.25,95.97,93472.0,92.3537,92.3825,91.3657,92.0564,93472.0
2018-02-05 15:30:00,96.0,96.15,94.85,94.89,317741.0,92.0851,92.229,90.982,91.0204,317741.0
2018-02-06 09:30:00,93.53,94.46,92.4,94.13,85820.0,89.7159,90.6079,88.6319,90.2914,85820.0
2018-02-06 10:00:00,94.23,94.71,93.67,94.26,84120.0,90.3873,90.8477,89.8501,90.4161,84120.0
2018-02-06 10:30:00,94.2,94.62,93.57,94.34,72587.0,90.3585,90.7614,89.7542,90.4928,72587.0
2018-02-06 11:00:00,94.33,94.36,93.73,93.89,46149.0,90.4832,90.512,89.9077,90.0612,46149.0
2018-02-06 11:30:00,93.85,94.25,93.58,94.02,34612.0,90.0228,90.4065,89.7638,90.1859,34612.0
2018-02-06 12:00:00,94.08,94.72,93.98,94.72,24664.0,90.2434,90.8573,90.1475,90.8573,24664.0
2018-02-06 12:30:00,94.73,94.85,94.2,94.35,28526.0,90.8669,90.982,90.3585,90.5024,28526.0
2018-02-06 13:00:00,94.29,94.39,94.0,94.23,31251.0,90.4449,90.5408,90.1667,90.3873,31251.0
2018-02-06 13:30:00,94.23,94.24,93.77,93.77,38965.0,90.3873,90.3969,89.9461,89.9461,38965.0
2018-02-06 14:00:00,93.79,93.81,93.53,93.63,41776.0,89.9653,89.9844,89.7159,89.8118,41776.0
2018-02-06 14:30:00,93.62,94.72,93.6,94.62,51036.0,89.8022,90.8573,89.783,90.7614,51036.0
2018-02-06 15:00:00,94.69,95.3,94.64,95.05,62942.0,90.8285,91.4137,90.7806,91.1739,62942.0
2018-02-06 15:30:00,95.02,95.44,94.6,95.03,191617.0,91.1451,91.548,90.7422,91.1547,191617.0
2018-02-07 09:30:00,94.61,95.6,94.52,95.27,35573.0,90.7518,91.7014,90.6655,91.3849,35573.0
2018-02-07 10:00:00,95.22,95.68,94.99,95.5,31126.0,91.3369,91.7782,91.1163,91.6055,31126.0
2018-02-07 10:30:00,95.5,96.21,95.34,96.18,44453.0,91.6055,92.2866,91.452,92.2578,44453.0
2018-02-07 11:00:00,96.23,96.4,95.85,95.85,32942.0,92.3057,92.4688,91.9412,91.9412,32942.0
2018-02-07 11:30:00,95.9,96.03,95.73,96.03,24548.0,91.9892,92.1139,91.8261,92.1139,24548.0
2018-02-07 12:00:00,96.01,96.14,95.81,96.0,18844.0,92.0947,92.2194,91.9029,92.0851,18844.0
2018-02-07 12:30:00,95.98,95.98,95.63,95.69,25507.0,92.0659,92.0659,91.7302,91.7878,25507.0
2018-02-07 13:00:00,95.74,95.84,95.01,95.23,22532.0,91.8357,91.9317,91.1355,91.3465,22532.0
2018-02-07 13:30:00,95.34,95.72,95.22,95.54,16947.0,91.452,91.8165,91.3369,91.6439,16947.0
2018-02-07 14:00:00,95.5,95.5,95.14,95.31,34384.0,91.6055,91.6055,91.2602,91.4233,34384.0
2018-02-07 14:30:00,95.29,95.37,94.77,95.15,42307.0,91.4041,91.4808,90.9053,91.2698,42307.0
2018-02-07 15:00:00,95.18,95.54,95.17,95.4,58808.0,91.2986,91.6439,91.289,91.5096,58808.0
2018-02-07 15:30:00,95.44,95.5,94.67,94.7,192215.0,91.548,91.6055,90.8094,90.8381,192215.0
2018-02-08 09:30:00,94.7,95.49,94.32,94.63,58199.0,90.8381,91.5959,90.4736,90.771,58199.0
2018-02-08 10:00:00,94.63,94.79,94.31,94.31,28388.0,90.771,90.9245,90.464,90.464,28388.0
2018-02-08 10:30:00,94.29,94.72,94.06,94.15,35753.0,90.4449,90.8573,90.2242,90.3106,35753.0
2018-02-08 11:00:00,94.17,94.45,94.0,94.14,33173.0,90.3298,90.5983,90.1667,90.301,33173.0
2018-02-08 11:30:00,94.11,94.76,94.01,94.49,24240.0,90.2722,90.8957,90.1763,90.6367,24240.0
2018-02-08 12:00:00,94.5,94.52,93.59,93.74,35492.0,90.6463,90.6655,89.7734,89.9173,35492.0
2018-02-08 12:30:00,93.78,93.9,93.09,93.39,37839.0,89.9557,90.0708,89.2938,89.5816,37839.0
2018-02-08 13:00:00,93.36,93.76,93.22,93.38,38430.0,89.5528,89.9365,89.4185,89.572,38430.0
2018-02-08 13:30:00,93.33,93.94,93.32,93.84,23579.0,89.524,90.1091,89.5144,90.0132,23579.0
2018-02-08 14:00:00,93.84,94.21,93.61,93.88,29949.0,90.0132,90.3681,89.7926,90.0516,29949.0
2018-02-08 14:30:00,93.83,93.84,93.26,93.44,49236.0,90.0036,90.0132,89.4569,89.6295,49236.0
2018-02-08 15:00:00,93.49,93.81,93.22,93.62,56555.0,89.6775,89.9844,89.4185,89.8022,56555.0
2018-02-08 15:30:00,93.58,93.63,92.24,92.27,217511.0,89.7638,89.8118,88.4785,88.5072,217511.0
2018-02-09 09:30:00,92.98,93.18,92.48,92.79,38981.0,89.1883,89.3801,88.7087,89.006,38981.0
2018-02-09 10:00:00,92.77,92.9,92.35,92.71,32763.0,88.9868,89.1115,88.584,88.9293,32763.0
2018-02-09 10:30:00,92.6,92.68,91.89,92.43,42299.0,88.8238,88.9005,88.1427,88.6607,42299.0
2018-02-09 11:00:00,92.42,92.77,92.2,92.21,38186.0,88.6511,88.9868,88.4401,88.4497,38186.0
2018-02-09 11:30:00,92.2,92.44,91.73,91.83,35484.0,88.4401,88.6703,87.9893,88.0852,35484.0
2018-02-09 12:00:00,91.76,91.85,91.21,91.25,44798.0,88.018,88.1044,87.4905,87.5288,44798.0
2018-02-09 12:30:00,91.23,91.81,91.1,91.81,69001.0,87.5096,88.066,87.3849,88.066,69001.0
2018-02-09 13:00:00,91.83,91.84,90.8,90.92,76610.0,88.0852,88.0948,87.0972,87.2123,76610.0
2018-02-09 13:30:00,90.88,91.65,90.6,91.29,60841.0,87.1739,87.9125,86.9053,87.5672,60841.0
2018-02-09 14:00:00,91.24,92.67,91.24,92.1,58221.0,87.5192,88.8909,87.5192,88.3442,58221.0
2018-02-09 14:30:00,92.23,92.37,91.87,92.03,43819.0,88.4689,88.6032,88.1235,88.277,43819.0
2018-02-09 15:00:00,91.96,92.2,91.43,92.06,100009.0,88.2099,88.4401,87.7015,88.3058,100009.0
2018-02-09 15:30:00,92.02,93.54,91.99,92.91,201371.0,88.2674,89.7254,88.2387,89.1211,201371.0
2018-02-12 09:30:00,93.58,94.62,92.89,93.67,41396.0,89.7638,90.7614,89.102,89.8501,41396.0
2018-02-12 10:00:00,93.6,94.09,93.27,93.79,45821.0,89.783,90.253,89.4665,89.9653,45821.0
2018-02-12 10:30:00,93.9,93.96,93.58,93.93,29015.0,90.0708,90.1283,89.7638,90.0995,29015.0
2018-02-12 11:00:00,93.96,94.22,93.7,94.17,30809.0,90.1283,90.3777,89.8789,90.3298,30809.0
2018-02-12 11:30:00,94.16,94.49,93.98,94.43,23615.0,90.3202,90.6367,90.1475,90.5792,23615.0
2018-02-12 12:00:00,94.45,94.82,94.27,94.72,20959.0,90.5983,90.9532,90.4257,90.8573,20959.0
2018-02-12 12:30:00,94.7,94.77,94.59,94.64,16814.0,90.8381,90.9053,90.7326,90.7806,16814.0
2018-02-12 13:00:00,94.67,94.67,94.46,94.63,18222.0,90.8094,90.8094,90.6079,90.771,18222.0
2018-02-12 13:30:00,94.63,95.13,94.55,95.06,24511.0,90.771,91.2506,90.6943,91.1835,24511.0
2018-02-12 14:00:00,95.02,95.02,94.68,94.79,25846.0,91.1451,91.1451,90.819,90.9245,25846.0
2018-02-12 14:30:00,94.79,94.86,94.42,94.59,43413.0,90.9245,90.9916,90.5696,90.7326,43413.0
2018-02-12 15:00:00,94.6,94.83,94.53,94.63,53273.0,90.7422,90.9628,90.6751,90.771,53273.0
2018-02-12 15:30:00,94.68,94.72,94.12,94.33,220152.0,90.819,90.8573,90.2818,90.4832,220152.0
2018-02-13 09:30:00,93.94,94.36,92.61,93.81,31398.0,90.1091,90.512,88.8334,89.9844,31398.0
2018-02-13 10:00:00,93.85,94.0,93.57,93.72,17169.0,90.0228,90.1667,89.7542,89.8981,17169.0
2018-02-13 10:30:00,93.7,94.04,93.57,94.0,22805.0,89.8789,90.2051,89.7542,90.1667,22805.0
2018-02-13 11:00:00,94.04,94.04,93.81,93.95,21535.0,90.2051,90.2051,89.9844,90.1187,21535.0
2018-02-13 11:30:00,93.93,94.34,93.84,94.21,38662.0,90.0995,90.4928,90.0132,90.3681,38662.0
2018-02-13 12:00:00,94.25,94.28,94.01,94.19,17988.0,90.4065,90.4353,90.1763,90.3489,17988.0
2018-02-13 12:30:00,94.24,94.5,94.08,94.29,44752.0,90.3969,90.6463,90.2434,90.4449,44752.0
2018-02-13 13:00:00,94.34,94.79,94.26,94.79,16873.0,90.4928,90.9245,90.4161,90.9245,16873.0
2018-02-13 13:30:00,94.78,94.95,94.62,94.73,42555.0,90.9149,91.0779,90.7614,90.8669,42555.0
2018-02-13 14:00:00,94.77,95.08,94.74,94.98,36884.0,90.9053,91.2026,90.8765,91.1067,36884.0
2018-02-13 14:30:00,95.0,95.0,94.57,94.75,40860.0,91.1259,91.1259,90.7134,90.8861,40860.0
2018-02-13 15:00:00,94.74,94.96,94.66,94.96,37881.0,90.8765,91.0875,90.7998,91.0875,37881.0
2018-02-13 15:30:00,94.94,95.02,94.78,94.89,88374.0,91.0684,91.1451,90.9149,91.0204,88374.0
2018-02-14 09:30:00,94.37,94.77,93.52,94.22,55861.0,90.5216,90.9053,89.7063,90.3777,55861.0
2018-02-14 10:00:00,94.32,94.98,94.32,94.73,23312.0,90.4736,91.1067,90.4736,90.8669,23312.0
2018-02-14 10:30:00,94.84,95.35,94.75,95.25,31364.0,90.9724,91.4616,90.8861,91.3657,31364.0
2018-02-14 11:00:00,95.28,95.7,95.18,95.46,30041.0,91.3945,91.7974,91.2986,91.5671,30041.0
2018-02-14 11:30:00,95.47,95.51,95.11,95.28,32439.0,91.5767,91.6151,91.2314,91.3945,32439.0
2018-02-14 12:00:00,95.29,95.57,95.24,95.56,14195.0,91.4041,91.6727,91.3561,91.6631,14195.0
2018-02-14 12:30:00,95.53,95.68,95.43,95.68,17003.0,91.6343,91.7782,91.5384,91.7782,17003.0
2018-02-14 13:00:00,95.65,96.01,95.61,95.89,19504.0,91.7494,92.0947,91.711,91.9796,19504.0
2018-02-14 13:30:00,95.87,96.13,95.87,96.05,38802.0,91.9604,92.2098,91.9604,92.1331,38802.0
2018-02-14 14:00:00,96.07,96.32,96.02,96.12,32069.0,92.1523,92.3921,92.1043,92.2002,32069.0
2018-02-14 14:30:00,96.14,96.34,96.07,96.31,31179.0,92.2194,92.4113,92.1523,92.3825,31179.0
2018-02-14 15:00:00,96.32,96.61,96.32,96.35,71170.0,92.3921,92.6703,92.3921,92.4209,71170.0
2018-02-14 15:30:00,96.34,96.78,96.27,96.62,190714.0,92.4113,92.8333,92.3441,92.6798,190714.0
2018-02-15 09:30:00,97.4,97.55,96.72,97.55,48683.0,93.428,93.5719,92.7758,93.5719,48683.0
2018-02-15 10:00:00,97.5,97.75,97.0,97.11,46456.0,93.524,93.7638,93.0443,93.1499,46456.0
2018-02-15 10:30:00,97.1,97.16,96.65,96.68,34678.0,93.1403,93.1978,92.7086,92.7374,34678.0
2018-02-15 11:00:00,96.59,97.0,96.51,96.94,54292.0,92.6511,93.0443,92.5743,92.9868,54292.0
2018-02-15 11:30:00,96.95,97.47,96.94,97.26,29202.0,92.9964,93.4952,92.9868,93.2937,29202.0
2018-02-15 12:00:00,97.31,97.46,97.27,97.34,18270.0,93.3417,93.4856,93.3033,93.3705,18270.0
2018-02-15 12:30:00,97.38,97.45,97.3,97.39,20300.0,93.4089,93.476,93.3321,93.4184,20300.0
2018-02-15 13:00:00,97.38,97.85,97.38,97.75,36363.0,93.4089,93.8597,93.4089,93.7638,36363.0
2018-02-15 13:30:00,97.73,97.82,97.54,97.74,34146.0,93.7446,93.8309,93.5623,93.7542,34146.0
2018-02-15 14:00:00,97.76,98.02,97.76,97.89,32498.0,93.7734,94.0228,93.7734,93.8981,32498.0
2018-02-15 14:30:00,97.9,98.0,97.83,97.96,30056.0,93.9076,94.0036,93.8405,93.9652,30056.0
2018-02-15 15:00:00,98.01,98.2,97.94,98.01,37630.0,94.0132,94.1954,93.946,94.0132,37630.0
2018-02-15 15:30:00,97.99,98.23,97.82,98.23,115572.0,93.994,94.2242,93.8309,94.2242,115572.0
2018-02-16 09:30:00,98.17,98.94,98.17,98.63,72878.0,94.1666,94.9052,94.1666,94.6079,72878.0
2018-02-16 10:00:00,98.63,98.92,98.49,98.85,29565.0,94.6079,94.886,94.4736,94.8189,29565.0
2018-02-16 10:30:00,98.85,99.34,98.85,99.2,68820.0,94.8189,95.2889,94.8189,95.1546,68820.0
2018-02-16 11:00:00,99.22,99.44,99.08,99.11,42588.0,95.1738,95.3848,95.0395,95.0683,42588.0
2018-02-16 11:30:00,99.1,99.59,99.1,99.53,31079.0,95.0587,95.5287,95.0587,95.4712,31079.0
2018-02-16 12:00:00,99.5,99.61,99.31,99.61,44749.0,95.4424,95.5479,95.2601,95.5479,44749.0
2018-02-16 12:30:00,99.59,99.68,99.07,99.17,35107.0,95.5287,95.6151,95.0299,95.1259,35107.0
2018-02-16 13:00:00,99.18,99.28,98.65,98.65,49261.0,95.1354,95.2314,94.6271,94.6271,49261.0
2018-02-16 13:30:00,98.7,98.99,98.56,98.64,28050.0,94.675,94.9532,94.5407,94.6175,28050.0
2018-02-16 14:00:00,98.71,98.79,98.17,98.42,43649.0,94.6846,94.7614,94.1666,94.4064,43649.0
2018-02-16 14:30:00,98.41,98.76,98.35,98.6,52410.0,94.3968,94.7326,94.3393,94.5791,52410.0
2018-02-16 15:00:00,98.62,98.86,98.53,98.67,39843.0,94.5983,94.8285,94.512,94.6462,39843.0
2018-02-16 15:30:00,98.68,99.01,98.58,98.73,214940.0,94.6558,94.9724,94.5599,94.7038,214940.0
2018-02-20 09:30:00,98.51,98.51,97.41,97.49,62553.0,94.4928,94.4928,93.4376,93.5144,62553.0
2018-02-20 10:00:00,97.45,97.63,96.85,96.97,111197.0,93.476,93.6487,92.9005,93.0156,111197.0
2018-02-20 10:30:00,96.98,97.03,96.72,96.9,79539.0,93.0252,93.0731,92.7758,92.9484,79539.0
2018-02-20 11:00:00,96.91,97.34,96.91,97.24,135526.0,92.958,93.3705,92.958,93.2746,135526.0
2018-02-20 11:30:00,97.21,97.29,97.1,97.26,77541.0,93.2458,93.3225,93.1403,93.2937,77541.0
2018-02-20 12:00:00,97.27,97.49,97.25,97.49,31911.0,93.3033,93.5144,93.2842,93.5144,31911.0
2018-02-20 12:30:00,97.51,97.66,97.35,97.44,38936.0,93.5335,93.6774,93.3801,93.4664,38936.0
2018-02-20 13:00:00,97.44,97.46,96.95,96.95,65524.0,93.4664,93.4856,92.9964,92.9964,65524.0
2018-02-20 13:30:00,96.96,97.35,96.96,97.21,63756.0,93.006,93.3801,93.006,93.2458,63756.0
2018-02-20 14:00:00,97.21,97.52,96.7,97.42,66444.0,93.2458,93.5431,92.7566,93.4472,66444.0
2018-02-20 14:30:00,97.39,97.49,96.68,96.84,107219.0,93.4184,93.5144,92.7374,92.8909,107219.0
2018-02-20 15:00:00,96.86,97.0,96.75,96.9,93266.0,92.9101,93.0443,92.8045,92.9484,93266.0
2018-02-20 15:30:00,96.91,97.23,96.59,97.03,195053.0,92.958,93.265,92.6511,93.0731,195053.0
2018-02-21 09:30:00,100.0,102.0,99.0,100.16,296423.0,95.922,97.8404,94.9628,96.0755,296423.0
2018-02-21 10:00:00,100.15,100.62,99.37,99.69,81942.0,96.0659,96.5167,95.3177,95.6246,81942.0
2018-02-21 10:30:00,99.69,100.94,99.5,100.77,76317.0,95.6246,96.8237,95.4424,96.6606,76317.0
2018-02-21 11:00:00,100.73,100.82,99.86,99.89,43672.0,96.6222,96.7086,95.7877,95.8165,43672.0
2018-02-21 11:30:00,99.95,100.34,99.44,99.52,60234.0,95.874,96.2481,95.3848,95.4616,60234.0
2018-02-21 12:00:00,99.59,99.9,99.53,99.68,61115.0,95.5287,95.8261,95.4712,95.6151,61115.0
2018-02-21 12:30:00,99.68,100.34,99.62,100.34,97899.0,95.6151,96.2481,95.5575,96.2481,97899.0
2018-02-21 13:00:00,100.35,100.64,100.31,100.56,35329.0,96.2577,96.5359,96.2194,96.4592,35329.0
2018-02-21 13:30:00,100.57,100.76,100.18,100.49,57149.0,96.4688,96.651,96.0947,96.392,57149.0
2018-02-21 14:00:00,100.45,101.33,100.29,101.31,99331.0,96.3537,97.1978,96.2002,97.1786,99331.0
2018-02-21 14:30:00,101.29,101.38,100.31,100.31,152152.0,97.1594,97.2457,96.2194,96.2194,152152.0
2018-02-21 15:00:00,100.31,100.31,99.3,99.54,171913.0,96.2194,96.2194,95.2506,95.4808,171913.0
2018-02-21 15:30:00,99.54,99.86,99.15,99.22,307943.0,95.4808,95.7877,95.1067,95.1738,307943.0
2018-02-22 09:30:00,100.62,101.45,100.01,100.85,102835.0,96.5167,97.3129,95.9316,96.7373,102835.0
2018-02-22 10:00:00,100.9,101.69,100.89,101.17,94266.0,96.7853,97.5431,96.7757,97.0443,94266.0
2018-02-22 10:30:00,101.13,101.24,100.71,100.91,109262.0,97.0059,97.1114,96.6031,96.7949,109262.0
2018-02-22 11:00:00,100.94,101.12,100.83,100.88,101605.0,96.8237,96.9963,96.7182,96.7661,101605.0
2018-02-22 11:30:00,100.91,101.24,100.72,101.21,59439.0,96.7949,97.1114,96.6126,97.0827,59439.0
2018-02-22 12:00:00,101.24,101.51,101.23,101.33,39553.0,97.1114,97.3704,97.1018,97.1978,39553.0
2018-02-22 12:30:00,101.35,101.53,100.99,101.15,39265.0,97.217,97.3896,96.8716,97.0251,39265.0
2018-02-22 13:00:00,101.12,101.25,100.73,100.95,69573.0,96.9963,97.121,96.6222,96.8333,69573.0
2018-02-22 13:30:00,100.95,100.95,100.55,100.74,71414.0,96.8333,96.8333,96.4496,96.6318,71414.0
2018-02-22 14:00:00,100.76,100.88,100.49,100.67,80372.0,96.651,96.7661,96.392,96.5647,80372.0
2018-02-22 14:30:00,100.69,100.75,99.71,99.71,75397.0,96.5839,96.6414,95.6438,95.6438,75397.0
2018-02-22 15:00:00,99.76,100.01,99.59,99.77,164641.0,95.6918,95.9316,95.5287,95.7014,164641.0
2018-02-22 15:30:00,99.8,99.87,98.99,99.62,283724.0,95.7302,95.7973,94.9532,95.5575,283724.0
2018-02-23 09:30:00,100.0,100.39,99.18,99.74,85260.0,95.922,96.2961,95.1354,95.6726,85260.0
2018-02-23 10:00:00,99.81,100.48,99.79,100.0,82654.0,95.7398,96.3824,95.7206,95.922,82654.0
2018-02-23 10:30:00,100.08,100.34,99.95,100.27,31956.0,95.9987,96.2481,95.874,96.181,31956.0
2018-02-23 11:00:00,100.24,100.51,100.24,100.37,27815.0,96.1522,96.4112,96.1522,96.2769,27815.0
2018-02-23 11:30:00,100.38,100.58,100.26,100.49,26771.0,96.2865,96.4784,96.1714,96.392,26771.0
2018-02-23 12:00:00,100.49,100.54,100.29,100.3,24131.0,96.392,96.44,96.2002,96.2098,24131.0
2018-02-23 12:30:00,100.35,100.56,100.27,100.47,18210.0,96.2577,96.4592,96.181,96.3728,18210.0
2018-02-23 13:00:00,100.48,100.6,100.38,100.52,15631.0,96.3824,96.4975,96.2865,96.4208,15631.0
2018-02-23 13:30:00,100.54,100.58,100.38,100.46,26165.0,96.44,96.4784,96.2865,96.3632,26165.0
2018-02-23 14:00:00,100.47,100.71,100.28,100.71,26998.0,96.3728,96.6031,96.1906,96.6031,26998.0
2018-02-23 14:30:00,100.71,100.98,100.51,100.89,33607.0,96.6031,96.862,96.4112,96.7757,33607.0
2018-02-23 15:00:00,100.92,101.27,100.91,101.25,36802.0,96.8045,97.1402,96.7949,97.121,36802.0
2018-02-23 15:30:00,101.25,101.57,101.22,101.54,137600.0,97.121,97.428,97.0923,97.3992,137600.0
2018-02-26 09:30:00,101.83,102.43,101.79,102.02,39619.0,97.6774,98.2529,97.639,97.8596,39619.0
2018-02-26 10:00:00,102.0,102.26,101.82,101.94,33773.0,97.8404,98.0898,97.6678,97.7829,33773.0
2018-02-26 10:30:00,101.93,102.22,101.86,102.12,28344.0,97.7733,98.0515,97.7062,97.9556,28344.0
2018-02-26 11:00:00,102.12,102.79,102.11,102.72,52505.0,97.9556,98.5982,97.946,98.5311,52505.0
2018-02-26 11:30:00,102.72,102.91,102.62,102.81,39244.0,98.5311,98.7133,98.4352,98.6174,39244.0
2018-02-26 12:00:00,102.84,102.99,102.76,102.98,37073.0,98.6462,98.7901,98.5695,98.7805,37073.0
2018-02-26 12:30:00,102.99,103.33,102.9,103.29,36576.0,98.7901,99.1162,98.7037,99.0778,36576.0
2018-02-26 13:00:00,103.32,103.41,103.22,103.37,31695.0,99.1066,99.1929,99.0107,99.1546,31695.0
2018-02-26 13:30:00,103.38,103.41,103.08,103.28,81287.0,99.1642,99.1929,98.8764,99.0682,81287.0
2018-02-26 14:00:00,103.28,103.49,103.28,103.44,23153.0,99.0682,99.2697,99.0682,99.2217,23153.0
2018-02-26 14:30:00,103.45,103.48,103.33,103.42,29945.0,99.2313,99.2601,99.1162,99.2025,29945.0
2018-02-26 15:00:00,103.43,103.53,103.33,103.49,45258.0,99.2121,99.3081,99.1162,99.2697,45258.0
2018-02-26 15:30:00,103.5,103.62,103.34,103.59,163844.0,99.2793,99.3944,99.1258,99.3656,163844.0
2018-02-27 09:30:00,103.79,103.85,103.26,103.48,64916.0,99.5575,99.615,99.0491,99.2601,64916.0
2018-02-27 10:00:00,103.48,103.86,103.48,103.67,45601.0,99.2601,99.6246,99.2601,99.4423,45601.0
2018-02-27 10:30:00,103.66,103.7,103.05,103.42,50906.0,99.4328,99.4711,98.8476,99.2025,50906.0
2018-02-27 11:00:00,103.37,103.69,103.25,103.36,128787.0,99.1546,99.4615,99.0395,99.145,128787.0
2018-02-27 11:30:00,103.4,103.58,103.35,103.4,40640.0,99.1834,99.356,99.1354,99.1834,40640.0
2018-02-27 12:00:00,103.41,103.56,103.13,103.19,41520.0,99.1929,99.3368,98.9244,98.9819,41520.0
2018-02-27 12:30:00,103.17,103.46,103.13,103.46,13520.0,98.9627,99.2409,98.9244,99.2409,13520.0
2018-02-27 13:00:00,103.43,103.44,103.25,103.27,42651.0,99.2121,99.2217,99.0395,99.0587,42651.0
2018-02-27 13:30:00,103.27,103.41,103.14,103.35,35006.0,99.0587,99.1929,98.934,99.1354,35006.0
2018-02-27 14:00:00,103.36,103.4,103.18,103.35,46125.0,99.145,99.1834,98.9723,99.1354,46125.0
2018-02-27 14:30:00,103.35,103.66,103.28,103.44,60652.0,99.1354,99.4328,99.0682,99.2217,60652.0
2018-02-27 15:00:00,103.44,103.55,103.09,103.24,24437.0,99.2217,99.3272,98.886,99.0299,24437.0
2018-02-27 15:30:00,103.23,103.47,103.04,103.06,129926.0,99.0203,99.2505,98.838,98.8572,129926.0
2018-02-28 09:30:00,103.66,103.71,103.35,103.71,29168.0,99.4328,99.4807,99.1354,99.4807,29168.0
2018-02-28 10:00:00,103.67,103.67,103.34,103.5,28999.0,99.4423,99.4423,99.1258,99.2793,28999.0
2018-02-28 10:30:00,103.5,103.64,103.08,103.33,59644.0,99.2793,99.4136,98.8764,99.1162,59644.0
2018-02-28 11:00:00,103.28,103.31,102.86,103.22,17660.0,99.0682,99.097,98.6654,99.0107,17660.0
2018-02-28 11:30:00,103.19,103.26,102.79,103.05,13147.0,98.9819,99.0491,98.5982,98.8476,13147.0
2018-02-28 12:00:00,103.07,103.26,103.07,103.2,15125.0,98.8668,99.0491,98.8668,98.9915,15125.0
2018-02-28 12:30:00,103.15,103.55,103.15,103.44,25730.0,98.9436,99.3272,98.9436,99.2217,25730.0
2018-02-28 13:00:00,103.42,103.56,103.34,103.46,16114.0,99.2025,99.3368,99.1258,99.2409,16114.0
2018-02-28 13:30:00,103.47,103.56,103.42,103.55,28987.0,99.2505,99.3368,99.2025,99.3272,28987.0
2018-02-28 14:00:00,103.55,103.72,103.53,103.54,53397.0,99.3272,99.4903,99.3081,99.3176,53397.0
2018-02-28 14:30:00,103.53,103.53,103.06,103.06,24896.0,99.3081,99.3081,98.8572,98.8572,24896.0
2018-02-28 15:00:00,103.1,103.13,102.62,102.78,26756.0,98.8956,98.9244,98.4352,98.5886,26756.0
2018-02-28 15:30:00,102.77,102.82,102.16,102.19,91816.0,98.579,98.627,97.9939,98.0227,91816.0
2018-03-01 09:30:00,102.0,102.19,100.0,101.41,52790.0,97.8404,98.0227,95.922,97.2745,52790.0
2018-03-01 10:00:00,101.38,101.76,101.25,101.76,21290.0,97.2457,97.6102,97.121,97.6102,21290.0
2018-03-01 10:30:00,101.82,102.26,101.59,101.64,27887.0,97.6678,98.0898,97.4472,97.4951,27887.0
2018-03-01 11:00:00,101.71,102.17,101.51,101.94,35553.0,97.5623,98.0035,97.3704,97.7829,35553.0
2018-03-01 11:30:00,101.9,102.68,101.87,102.63,31041.0,97.7445,98.4927,97.7157,98.4448,31041.0
2018-03-01 12:00:00,102.58,102.58,101.79,101.92,23997.0,98.3968,98.3968,97.639,97.7637,23997.0
2018-03-01 12:30:00,101.91,101.99,101.67,101.76,22789.0,97.7541,97.8309,97.5239,97.6102,22789.0
2018-03-01 13:00:00,101.72,101.72,101.19,101.51,24347.0,97.5719,97.5719,97.0635,97.3704,24347.0
2018-03-01 13:30:00,101.51,101.54,101.17,101.33,64873.0,97.3704,97.3992,97.0443,97.1978,64873.0
2018-03-01 14:00:00,101.31,101.4,100.64,100.95,97598.0,97.1786,97.2649,96.5359,96.8333,97598.0
2018-03-01 14:30:00,100.95,101.06,100.7,100.87,76356.0,96.8333,96.9388,96.5935,96.7565,76356.0
2018-03-01 15:00:00,100.87,101.57,100.62,101.38,38836.0,96.7565,97.428,96.5167,97.2457,38836.0
2018-03-01 15:30:00,101.4,101.51,100.96,101.07,141888.0,97.2649,97.3704,96.8429,96.9484,141888.0
2018-03-02 09:30:00,100.57,101.49,100.17,100.34,75150.0,96.4688,97.3512,96.0851,96.2481,75150.0
2018-03-02 10:00:00,100.25,100.36,99.42,99.44,127120.0,96.1618,96.2673,95.3657,95.3848,127120.0
2018-03-02 10:30:00,99.44,100.15,99.3,99.98,65392.0,95.3848,96.0659,95.2506,95.9028,65392.0
2018-03-02 11:00:00,99.93,100.45,99.92,100.45,13126.0,95.8549,96.3537,95.8453,96.3537,13126.0
2018-03-02 11:30:00,100.52,100.85,100.46,100.85,30676.0,96.4208,96.7373,96.3632,96.7373,30676.0
2018-03-02 12:00:00,100.83,100.9,100.68,100.81,56710.0,96.7182,96.7853,96.5743,96.699,56710.0
2018-03-02 12:30:00,100.8,101.1,100.65,101.04,28051.0,96.6894,96.9771,96.5455,96.9196,28051.0
2018-03-02 13:00:00,101.0,101.04,100.62,100.65,33609.0,96.8812,96.9196,96.5167,96.5455,33609.0
2018-03-02 13:30:00,100.66,101.25,100.6,101.0,86198.0,96.5551,97.121,96.4975,96.8812,86198.0
2018-03-02 14:00:00,100.99,101.25,100.9,101.14,52187.0,96.8716,97.121,96.7853,97.0155,52187.0
2018-03-02 14:30:00,101.16,101.3,100.99,101.1,72274.0,97.0347,97.169,96.8716,96.9771,72274.0
2018-03-02 15:00:00,101.09,101.12,100.72,100.94,42706.0,96.9676,96.9963,96.6126,96.8237,42706.0
2018-03-02 15:30:00,100.97,101.59,100.95,101.37,101264.0,96.8525,97.4472,96.8333,97.2361,101264.0
2018-03-05 09:30:00,101.27,101.79,100.86,101.03,121725.0,97.1402,97.639,96.7469,96.91,121725.0
2018-03-05 10:00:00,101.09,101.59,101.0,101.54,55016.0,96.9676,97.4472,96.8812,97.3992,55016.0
2018-03-05 10:30:00,101.51,102.16,101.45,102.16,18101.0,97.3704,97.9939,97.3129,97.9939,18101.0
2018-03-05 11:00:00,102.16,102.71,102.13,102.67,36056.0,97.9939,98.5215,97.9651,98.4831,36056.0
2018-03-05 11:30:00,102.65,102.93,102.58,102.83,24855.0,98.4639,98.7325,98.3968,98.6366,24855.0
2018-03-05 12:00:00,102.84,103.04,102.74,102.84,18358.0,98.6462,98.838,98.5503,98.6462,18358.0
2018-03-05 12:30:00,102.84,103.04,102.76,103.01,17465.0,98.6462,98.838,98.5695,98.8093,17465.0
2018-03-05 13:00:00,103.03,103.29,103.02,103.16,23285.0,98.8284,99.0778,98.8189,98.9531,23285.0
2018-03-05 13:30:00,103.16,103.25,103.04,103.24,25474.0,98.9531,99.0395,98.838,99.0299,25474.0
2018-03-05 14:00:00,103.26,103.34,103.0,103.1,31211.0,99.0491,99.1258,98.7997,98.8956,31211.0
2018-03-05 14:30:00,103.15,103.3,103.0,103.27,30799.0,98.9436,99.0874,98.7997,99.0587,30799.0
2018-03-05 15:00:00,103.28,103.28,102.86,102.94,35399.0,99.0682,99.0682,98.6654,98.7421,35399.0
2018-03-05 15:30:00,102.93,103.2,102.87,103.09,78969.0,98.7325,98.9915,98.675,98.886,78969.0
2018-03-06 09:30:00,103.31,103.57,103.07,103.52,53453.0,99.097,99.3464,98.8668,99.2985,53453.0
2018-03-06 10:00:00,103.54,103.74,103.5,103.74,48618.0,99.3176,99.5095,99.2793,99.5095,48618.0
2018-03-06 10:30:00,103.7,103.82,103.34,103.4,47203.0,99.4711,99.5862,99.1258,99.1834,47203.0
2018-03-06 11:00:00,103.37,103.7,103.35,103.57,51724.0,99.1546,99.4711,99.1354,99.3464,51724.0
2018-03-06 11:30:00,103.53,103.81,103.42,103.81,36113.0,99.3081,99.5766,99.2025,99.5766,36113.0
2018-03-06 12:00:00,103.81,104.03,103.72,103.86,43393.0,99.5766,99.7877,99.4903,99.6246,43393.0
2018-03-06 12:30:00,103.87,104.31,103.86,104.28,41324.0,99.6342,100.0562,99.6246,100.0275,41324.0
2018-03-06 13:00:00,104.27,104.43,104.23,104.38,33744.0,100.0179,100.1714,99.9795,100.1234,33744.0
2018-03-06 13:30:00,104.39,104.52,104.01,104.07,50256.0,100.133,100.2577,99.7685,99.826,50256.0
2018-03-06 14:00:00,104.11,104.33,103.99,104.33,38455.0,99.8644,100.0754,99.7493,100.0754,38455.0
2018-03-06 14:30:00,104.34,104.55,104.25,104.42,84959.0,100.085,100.2865,99.9987,100.1618,84959.0
2018-03-06 15:00:00,104.39,104.41,104.06,104.33,61017.0,100.133,100.1522,99.8164,100.0754,61017.0
2018-03-06 15:30:00,104.32,104.43,104.13,104.26,146435.0,100.0658,100.1714,99.8836,100.0083,146435.0
2018-03-07 09:30:00,103.63,104.04,103.08,103.59,20658.0,99.404,99.7973,98.8764,99.3656,20658.0
2018-03-07 10:00:00,103.59,104.0,103.55,103.92,15483.0,99.3656,99.7589,99.3272,99.6821,15483.0
2018-03-07 10:30:00,103.9,104.08,103.78,104.08,7134.0,99.663,99.8356,99.5479,99.8356,7134.0
2018-03-07 11:00:00,104.04,104.05,103.63,103.75,15738.0,99.7973,99.8068,99.404,99.5191,15738.0
2018-03-07 11:30:00,103.76,104.0,103.62,103.62,15013.0,99.5287,99.7589,99.3944,99.3944,15013.0
2018-03-07 12:00:00,103.64,103.78,103.43,103.78,14824.0,99.4136,99.5479,99.2121,99.5479,14824.0
2018-03-07 12:30:00,103.78,104.01,103.77,103.97,16251.0,99.5479,99.7685,99.5383,99.7301,16251.0
2018-03-07 13:00:00,103.9,104.07,103.77,104.07,8723.0,99.663,99.826,99.5383,99.826,8723.0
2018-03-07 13:30:00,104.14,104.24,103.98,104.12,11273.0,99.8932,99.9891,99.7397,99.874,11273.0
2018-03-07 14:00:00,104.11,104.12,103.92,103.92,19476.0,99.8644,99.874,99.6821,99.6821,19476.0
2018-03-07 14:30:00,103.92,104.11,103.92,104.02,27930.0,99.6821,99.8644,99.6821,99.7781,27930.0
2018-03-07 15:00:00,103.99,104.27,103.99,104.22,48664.0,99.7493,100.0179,99.7493,99.9699,48664.0
2018-03-07 15:30:00,104.23,104.3,104.06,104.14,98093.0,99.9795,100.0467,99.8164,99.8932,98093.0
2018-03-08 09:30:00,104.33,104.33,103.79,103.79,18729.0,100.0754,100.0754,99.5575,99.5575,18729.0
2018-03-08 10:00:00,103.85,104.41,103.76,104.23,13913.0,99.615,100.1522,99.5287,99.9795,13913.0
2018-03-08 10:30:00,104.23,104.28,103.98,104.0,10805.0,99.9795,100.0275,99.7397,99.7589,10805.0
2018-03-08 11:00:00,104.03,104.3,103.96,104.1,17391.0,99.7877,100.0467,99.7205,99.8548,17391.0
2018-03-08 11:30:00,104.09,104.41,103.99,104.34,20981.0,99.8452,100.1522,99.7493,100.085,20981.0
2018-03-08 12:00:00,104.31,104.31,104.0,104.11,12111.0,100.0562,100.0562,99.7589,99.8644,12111.0
2018-03-08 12:30:00,104.06,104.19,104.03,104.12,13239.0,99.8164,99.9411,99.7877,99.874,13239.0
2018-03-08 13:00:00,104.16,104.25,103.95,104.01,9958.0,99.9124,99.9987,99.7109,99.7685,9958.0
2018-03-08 13:30:00,104.0,104.19,103.9,104.11,65467.0,99.7589,99.9411,99.663,99.8644,65467.0
2018-03-08 14:00:00,104.11,104.21,104.0,104.21,19227.0,99.8644,99.9603,99.7589,99.9603,19227.0
2018-03-08 14:30:00,104.19,104.51,104.11,104.51,24034.0,99.9411,100.2481,99.8644,100.2481,24034.0
2018-03-08 15:00:00,104.51,104.68,104.49,104.61,73549.0,100.2481,100.4112,100.2289,100.344,73549.0
2018-03-08 15:30:00,104.59,104.59,104.07,104.39,161201.0,100.3248,100.3248,99.826,100.133,161201.0
2018-03-09 09:30:00,104.95,105.28,104.65,105.2,54318.0,100.6701,100.9867,100.3824,100.91,54318.0
2018-03-09 10:00:00,105.18,105.52,105.09,105.22,66093.0,100.8908,101.2169,100.8044,100.9291,66093.0
2018-03-09 10:30:00,105.22,105.41,105.1,105.1,41934.0,100.9291,101.1114,100.814,100.814,41934.0
2018-03-09 11:00:00,105.11,105.2,104.93,105.13,42673.0,100.8236,100.91,100.651,100.8428,42673.0
2018-03-09 11:30:00,105.16,105.37,105.15,105.23,22138.0,100.8716,101.073,100.862,100.9387,22138.0
2018-03-09 12:00:00,105.28,105.45,105.28,105.29,35148.0,100.9867,101.1498,100.9867,100.9963,35148.0
2018-03-09 12:30:00,105.29,105.42,105.26,105.33,18793.0,100.9963,101.121,100.9675,101.0347,18793.0
2018-03-09 13:00:00,105.3,105.44,105.29,105.4,49431.0,101.0059,101.1402,100.9963,101.1018,49431.0
2018-03-09 13:30:00,105.38,105.53,105.33,105.53,81680.0,101.0826,101.2265,101.0347,101.2265,81680.0
2018-03-09 14:00:00,105.55,105.64,105.38,105.61,37590.0,101.2457,101.332,101.0826,101.3032,37590.0
2018-03-09 14:30:00,105.61,105.75,105.59,105.74,42364.0,101.3032,101.4375,101.284,101.4279,42364.0
2018-03-09 15:00:00,105.74,106.01,105.65,105.83,59122.0,101.4279,101.6869,101.3416,101.5143,59122.0
2018-03-09 15:30:00,105.83,106.0,105.66,105.84,215455.0,101.5143,101.6773,101.3512,101.5239,215455.0
2018-03-12 09:30:00,105.82,106.07,104.92,105.04,37237.0,101.5047,101.7445,100.6414,100.7565,37237.0
2018-03-12 10:00:00,105.01,105.18,104.81,104.98,26568.0,100.7277,100.8908,100.5359,100.6989,26568.0
2018-03-12 10:30:00,104.92,105.31,104.86,105.01,44108.0,100.6414,101.0155,100.5838,100.7277,44108.0
2018-03-12 11:00:00,104.97,105.07,104.78,104.78,35905.0,100.6893,100.7853,100.5071,100.5071,35905.0
2018-03-12 11:30:00,104.81,105.07,104.81,105.04,24282.0,100.5359,100.7853,100.5359,100.7565,24282.0
2018-03-12 12:00:00,105.04,105.1,104.93,105.06,17090.0,100.7565,100.814,100.651,100.7757,17090.0
2018-03-12 12:30:00,105.07,105.08,104.89,104.98,22841.0,100.7853,100.7948,100.6126,100.6989,22841.0
2018-03-12 13:00:00,105.0,105.13,104.99,105.0,24962.0,100.7181,100.8428,100.7085,100.7181,24962.0
2018-03-12 13:30:00,104.99,105.14,104.96,105.01,31484.0,100.7085,100.8524,100.6797,100.7277,31484.0
2018-03-12 14:00:00,105.01,105.03,104.89,104.92,16304.0,100.7277,100.7469,100.6126,100.6414,16304.0
2018-03-12 14:30:00,104.96,105.0,104.69,104.72,20451.0,100.6797,100.7181,100.4207,100.4495,20451.0
2018-03-12 15:00:00,104.72,105.04,104.72,104.99,40068.0,100.4495,100.7565,100.4495,100.7085,40068.0
2018-03-12 15:30:00,104.99,105.02,104.68,104.86,106567.0,100.7085,100.7373,100.4112,100.5838,106567.0
2018-03-13 09:30:00,105.29,105.54,104.89,104.91,26392.0,100.9963,101.2361,100.6126,100.6318,26392.0
2018-03-13 10:00:00,104.93,105.07,104.82,104.82,26895.0,100.651,100.7853,100.5454,100.5454,26895.0
2018-03-13 10:30:00,104.87,105.15,104.84,104.94,20488.0,100.5934,100.862,100.5646,100.6606,20488.0
2018-03-13 11:00:00,104.9,104.98,104.75,104.84,26687.0,100.6222,100.6989,100.4783,100.5646,26687.0
2018-03-13 11:30:00,104.9,104.92,104.67,104.77,17545.0,100.6222,100.6414,100.4016,100.4975,17545.0
2018-03-13 12:00:00,104.77,104.77,104.37,104.48,21447.0,100.4975,100.4975,100.1138,100.2193,21447.0
2018-03-13 12:30:00,104.53,104.75,104.52,104.68,17349.0,100.2673,100.4783,100.2577,100.4112,17349.0
2018-03-13 13:00:00,104.7,104.79,104.57,104.6,23630.0,100.4303,100.5167,100.3056,100.3344,23630.0
2018-03-13 13:30:00,104.59,104.64,104.36,104.37,19695.0,100.3248,100.3728,100.1042,100.1138,19695.0
2018-03-13 14:00:00,104.4,104.58,104.18,104.2,21309.0,100.1426,100.3152,99.9315,99.9507,21309.0
2018-03-13 14:30:00,104.23,104.43,104.19,104.36,20640.0,99.9795,100.1714,99.9411,100.1042,20640.0
2018-03-13 15:00:00,104.43,104.43,104.2,104.26,27159.0,100.1714,100.1714,99.9507,100.0083,27159.0
2018-03-13 15:30:00,104.27,104.58,104.13,104.48,116168.0,100.0179,100.3152,99.8836,100.2193,116168.0
2018-03-14 09:30:00,104.91,105.0,104.3,104.64,34839.0,100.6318,100.7181,100.0467,100.3728,34839.0
2018-03-14 10:00:00,104.6,104.71,104.17,104.25,22099.0,100.3344,100.4399,99.922,99.9987,22099.0
2018-03-14 10:30:00,104.25,104.54,104.15,104.46,17800.0,99.9987,100.2769,99.9028,100.2001,17800.0
2018-03-14 11:00:00,104.47,104.56,104.28,104.44,15392.0,100.2097,100.2961,100.0275,100.1809,15392.0
2018-03-14 11:30:00,104.44,104.5,104.06,104.11,12149.0,100.1809,100.2385,99.8164,99.8644,12149.0
2018-03-14 12:00:00,104.16,104.21,103.92,104.1,9569.0,99.9124,99.9603,99.6821,99.8548,9569.0
2018-03-14 12:30:00,104.18,104.51,104.13,104.43,11615.0,99.9315,100.2481,99.8836,100.1714,11615.0
2018-03-14 13:00:00,104.44,104.44,104.22,104.33,11794.0,100.1809,100.1809,99.9699,100.0754,11794.0
2018-03-14 13:30:00,104.36,104.94,104.36,104.94,24468.0,100.1042,100.6606,100.1042,100.6606,24468.0
2018-03-14 14:00:00,104.92,104.93,104.49,104.51,18579.0,100.6414,100.651,100.2289,100.2481,18579.0
2018-03-14 14:30:00,104.51,104.53,104.01,104.25,26355.0,100.2481,100.2673,99.7685,99.9987,26355.0
2018-03-14 15:00:00,104.24,104.27,103.95,104.17,31227.0,99.9891,100.0179,99.7109,99.922,31227.0
2018-03-14 15:30:00,104.17,104.23,103.91,104.11,63178.0,99.922,99.9795,99.6726,99.8644,63178.0
2018-03-15 09:30:00,104.25,104.33,103.58,103.97,34326.0,99.9987,100.0754,99.356,99.7301,34326.0
2018-03-15 10:00:00,104.03,104.35,104.02,104.05,21320.0,99.7877,100.0946,99.7781,99.8068,21320.0
2018-03-15 10:30:00,104.1,104.35,104.01,104.28,11793.0,99.8548,100.0946,99.7685,100.0275,11793.0
2018-03-15 11:00:00,104.31,104.71,104.27,104.63,23008.0,100.0562,100.4399,100.0179,100.3632,23008.0
2018-03-15 11:30:00,104.63,104.7,104.36,104.48,18339.0,100.3632,100.4303,100.1042,100.2193,18339.0
2018-03-15 12:00:00,104.5,104.53,104.19,104.36,13879.0,100.2385,100.2673,99.9411,100.1042,13879.0
2018-03-15 12:30:00,104.34,104.67,104.26,104.64,18912.0,100.085,100.4016,100.0083,100.3728,18912.0
2018-03-15 13:00:00,104.55,104.56,104.19,104.34,27552.0,100.2865,100.2961,99.9411,100.085,27552.0
2018-03-15 13:30:00,104.34,104.37,104.05,104.05,18170.0,100.085,100.1138,99.8068,99.8068,18170.0
2018-03-15 14:00:00,104.1,104.29,104.06,104.2,32056.0,99.8548,100.0371,99.8164,99.9507,32056.0
2018-03-15 14:30:00,104.2,104.28,103.98,104.25,34676.0,99.9507,100.0275,99.7397,99.9987,34676.0
2018-03-15 15:00:00,104.24,104.49,104.12,104.3,34827.0,99.9891,100.2289,99.874,100.0467,34827.0
2018-03-15 15:30:00,104.31,104.34,104.19,104.25,87319.0,100.0562,100.085,99.9411,99.9987,87319.0
2018-03-16 09:30:00,104.3,104.91,104.29,104.4,154118.0,100.0467,100.6318,100.0371,100.1426,154118.0
2018-03-16 10:00:00,104.41,104.59,104.16,104.43,11641.0,100.1522,100.3248,99.9124,100.1714,11641.0
2018-03-16 10:30:00,104.43,105.04,104.43,105.0,16395.0,100.1714,100.7565,100.1714,100.7181,16395.0
2018-03-16 11:00:00,104.95,105.11,104.81,105.0,13165.0,100.6701,100.8236,100.5359,100.7181,13165.0
2018-03-16 11:30:00,105.0,105.0,104.64,104.7,10467.0,100.7181,100.7181,100.3728,100.4303,10467.0
2018-03-16 12:00:00,104.65,104.65,104.4,104.5,10600.0,100.3824,100.3824,100.1426,100.2385,10600.0
2018-03-16 12:30:00,104.48,104.79,104.4,104.75,16896.0,100.2193,100.5167,100.1426,100.4783,16896.0
2018-03-16 13:00:00,104.83,105.0,104.81,104.85,13132.0,100.555,100.7181,100.5359,100.5742,13132.0
2018-03-16 13:30:00,104.86,104.96,104.78,104.79,16763.0,100.5838,100.6797,100.5071,100.5167,16763.0
2018-03-16 14:00:00,104.78,104.84,104.63,104.79,9506.0,100.5071,100.5646,100.3632,100.5167,9506.0
2018-03-16 14:30:00,104.8,104.83,104.7,104.78,12333.0,100.5263,100.555,100.4303,100.5071,12333.0
2018-03-16 15:00:00,104.76,104.89,104.67,104.89,26754.0,100.4879,100.6126,100.4016,100.6126,26754.0
2018-03-16 15:30:00,104.9,105.38,104.72,104.74,139575.0,100.6222,101.0826,100.4495,100.4687,139575.0
2018-03-19 09:30:00,104.49,104.56,103.97,104.5,19592.0,100.2289,100.2961,99.7301,100.2385,19592.0
2018-03-19 10:00:00,104.51,104.52,104.2,104.46,20022.0,100.2481,100.2577,99.9507,100.2001,20022.0
2018-03-19 10:30:00,104.44,104.46,103.97,104.05,6344.0,100.1809,100.2001,99.7301,99.8068,6344.0
2018-03-19 11:00:00,104.01,104.15,103.88,104.04,11357.0,99.7685,99.9028,99.6438,99.7973,11357.0
2018-03-19 11:30:00,104.0,104.0,103.77,103.82,16947.0,99.7589,99.7589,99.5383,99.5862,16947.0
2018-03-19 12:00:00,103.86,104.01,103.8,103.94,28310.0,99.6246,99.7685,99.567,99.7013,28310.0
2018-03-19 12:30:00,103.99,104.0,103.66,103.97,17774.0,99.7493,99.7589,99.4328,99.7301,17774.0
2018-03-19 13:00:00,103.92,104.05,103.63,103.77,26082.0,99.6821,99.8068,99.404,99.5383,26082.0
2018-03-19 13:30:00,103.75,103.8,103.52,103.66,15523.0,99.5191,99.567,99.2985,99.4328,15523.0
2018-03-19 14:00:00,103.66,103.82,103.49,103.64,24239.0,99.4328,99.5862,99.2697,99.4136,24239.0
2018-03-19 14:30:00,103.64,103.7,103.1,103.67,51940.0,99.4136,99.4711,98.8956,99.4423,51940.0
2018-03-19 15:00:00,103.64,103.93,103.54,103.7,24431.0,99.4136,99.6917,99.3176,99.4711,24431.0
2018-03-19 15:30:00,103.71,104.06,103.6,103.95,85569.0,99.4807,99.8164,99.3752,99.7109,85569.0
2018-03-20 09:30:00,104.25,104.8,104.25,104.72,28700.0,99.9987,100.5263,99.9987,100.4495,28700.0
2018-03-20 10:00:00,104.71,104.94,104.71,104.94,17303.0,100.4399,100.6606,100.4399,100.6606,17303.0
2018-03-20 10:30:00,105.0,105.18,104.96,105.18,22717.0,100.7181,100.8908,100.6797,100.8908,22717.0
2018-03-20 11:00:00,105.23,105.46,105.12,105.43,42029.0,100.9387,101.1593,100.8332,101.1306,42029.0
2018-03-20 11:30:00,105.43,105.54,105.35,105.47,32372.0,101.1306,101.2361,101.0538,101.1689,32372.0
2018-03-20 12:00:00,105.44,105.51,105.31,105.49,17776.0,101.1402,101.2073,101.0155,101.1881,17776.0
2018-03-20 12:30:00,105.45,105.59,105.4,105.41,16860.0,101.1498,101.284,101.1018,101.1114,16860.0
2018-03-20 13:00:00,105.41,105.53,105.32,105.35,12663.0,101.1114,101.2265,101.0251,101.0538,12663.0
2018-03-20 13:30:00,105.31,105.36,104.93,105.1,46936.0,101.0155,101.0634,100.651,100.814,46936.0
2018-03-20 14:00:00,105.1,105.37,105.03,105.34,24587.0,100.814,101.073,100.7469,101.0442,24587.0
2018-03-20 14:30:00,105.33,105.42,105.23,105.29,30269.0,101.0347,101.121,100.9387,100.9963,30269.0
2018-03-20 15:00:00,105.29,105.34,105.18,105.21,40168.0,100.9963,101.0442,100.8908,100.9195,40168.0
2018-03-20 15:30:00,105.21,105.28,105.16,105.24,58595.0,100.9195,100.9867,100.8716,100.9483,58595.0
2018-03-21 09:30:00,105.07,105.6,104.99,105.49,13703.0,100.7853,101.2936,100.7085,101.1881,13703.0
2018-03-21 10:00:00,105.52,105.69,105.34,105.67,8466.0,101.2169,101.38,101.0442,101.3608,8466.0
2018-03-21 10:30:00,105.65,105.87,105.58,105.61,18933.0,101.3416,101.5526,101.2745,101.3032,18933.0
2018-03-21 11:00:00,105.53,105.64,105.29,105.49,21639.0,101.2265,101.332,100.9963,101.1881,21639.0
2018-03-21 11:30:00,105.55,105.75,105.42,105.6,11366.0,101.2457,101.4375,101.121,101.2936,11366.0
2018-03-21 12:00:00,105.6,105.61,105.46,105.57,12099.0,101.2936,101.3032,101.1593,101.2649,12099.0
2018-03-21 12:30:00,105.59,105.75,105.58,105.61,10342.0,101.284,101.4375,101.2745,101.3032,10342.0
2018-03-21 13:00:00,105.66,105.66,105.4,105.46,6855.0,101.3512,101.3512,101.1018,101.1593,6855.0
2018-03-21 13:30:00,105.42,105.48,105.33,105.43,14688.0,101.121,101.1785,101.0347,101.1306,14688.0
2018-03-21 14:00:00,105.43,105.77,105.15,105.26,21290.0,101.1306,101.4567,100.862,100.9675,21290.0
2018-03-21 14:30:00,105.32,105.32,104.8,105.02,27376.0,101.0251,101.0251,100.5263,100.7373,27376.0
2018-03-21 15:00:00,105.02,105.5,105.02,105.22,26362.0,100.7373,101.1977,100.7373,100.9291,26362.0
2018-03-21 15:30:00,105.2,105.53,105.05,105.05,69840.0,100.91,101.2265,100.7661,100.7661,69840.0
2018-03-22 09:30:00,104.02,104.73,103.06,104.48,32956.0,99.7781,100.4591,98.8572,100.2193,32956.0
2018-03-22 10:00:00,104.38,104.67,104.34,104.52,25679.0,100.1234,100.4016,100.085,100.2577,25679.0
2018-03-22 10:30:00,104.55,104.74,104.3,104.45,76537.0,100.2865,100.4687,100.0467,100.1905,76537.0
2018-03-22 11:00:00,104.45,104.83,104.42,104.62,44091.0,100.1905,100.555,100.1618,100.3536,44091.0
2018-03-22 11:30:00,104.62,104.66,104.26,104.33,43336.0,100.3536,100.392,100.0083,100.0754,43336.0
2018-03-22 12:00:00,104.34,104.88,104.21,104.8,22312.0,100.085,100.603,99.9603,100.5263,22312.0
2018-03-22 12:30:00,104.79,104.93,104.72,104.9,17725.0,100.5167,100.651,100.4495,100.6222,17725.0
2018-03-22 13:00:00,104.87,105.28,104.62,105.28,25544.0,100.5934,100.9867,100.3536,100.9867,25544.0
2018-03-22 13:30:00,105.37,105.37,105.03,105.12,28027.0,101.073,101.073,100.7469,100.8332,28027.0
2018-03-22 14:00:00,105.11,105.14,104.59,104.59,34477.0,100.8236,100.8524,100.3248,100.3248,34477.0
2018-03-22 14:30:00,104.59,104.75,104.49,104.53,40004.0,100.3248,100.4783,100.2289,100.2673,40004.0
2018-03-22 15:00:00,104.53,104.73,104.33,104.44,57879.0,100.2673,100.4591,100.0754,100.1809,57879.0
2018-03-22 15:30:00,104.41,104.45,103.92,103.98,361651.0,100.1522,100.1905,99.6821,99.7397,361651.0
2018-03-23 09:30:00,104.07,104.27,102.59,103.87,37801.0,99.826,100.0179,98.4064,99.6342,37801.0
2018-03-23 10:00:00,103.87,104.06,103.7,103.81,30471.0,99.6342,99.8164,99.4711,99.5766,30471.0
2018-03-23 10:30:00,103.88,104.12,103.84,104.08,18085.0,99.6438,99.874,99.6054,99.8356,18085.0
2018-03-23 11:00:00,104.12,104.14,103.91,103.97,20133.0,99.874,99.8932,99.6726,99.7301,20133.0
2018-03-23 11:30:00,103.91,103.99,103.5,103.55,40373.0,99.6726,99.7493,99.2793,99.3272,40373.0
2018-03-23 12:00:00,103.53,103.88,103.5,103.83,26015.0,99.3081,99.6438,99.2793,99.5958,26015.0
2018-03-23 12:30:00,103.82,103.82,103.34,103.34,10470.0,99.5862,99.5862,99.1258,99.1258,10470.0
2018-03-23 13:00:00,103.33,103.86,103.33,103.8,16566.0,99.1162,99.6246,99.1162,99.567,16566.0
2018-03-23 13:30:00,103.84,104.06,103.58,103.92,14200.0,99.6054,99.8164,99.356,99.6821,14200.0
2018-03-23 14:00:00,103.97,103.98,103.36,103.44,16715.0,99.7301,99.7397,99.145,99.2217,16715.0
2018-03-23 14:30:00,103.47,103.53,102.65,102.67,27369.0,99.2505,99.3081,98.4639,98.4831,27369.0
2018-03-23 15:00:00,102.78,102.83,102.4,102.45,43105.0,98.5886,98.6366,98.2241,98.2721,43105.0
2018-03-23 15:30:00,102.45,102.51,102.05,102.11,114931.0,98.2721,98.3296,97.8884,97.946,114931.0
2018-03-26 09:30:00,103.55,103.72,102.74,102.85,44693.0,99.3272,99.4903,98.5503,98.6558,44693.0
2018-03-26 10:00:00,102.76,102.83,102.29,102.37,25779.0,98.5695,98.6366,98.1186,98.1954,25779.0
2018-03-26 10:30:00,102.37,102.61,102.23,102.31,27412.0,98.1954,98.4256,98.0611,98.1378,27412.0
2018-03-26 11:00:00,102.28,102.38,101.74,101.85,20914.0,98.109,98.205,97.5911,97.6966,20914.0
2018-03-26 11:30:00,101.79,102.31,101.79,102.27,13356.0,97.639,98.1378,97.639,98.0994,13356.0
2018-03-26 12:00:00,102.28,102.5,102.09,102.42,18902.0,98.109,98.3201,97.9268,98.2433,18902.0
2018-03-26 12:30:00,102.4,102.58,102.23,102.32,17528.0,98.2241,98.3968,98.0611,98.1474,17528.0
2018-03-26 13:00:00,102.32,102.72,102.32,102.52,19906.0,98.1474,98.5311,98.1474,98.3392,19906.0
2018-03-26 13:30:00,102.52,102.64,102.35,102.46,20357.0,98.3392,98.4543,98.1762,98.2817,20357.0
2018-03-26 14:00:00,102.48,103.16,102.48,103.14,21514.0,98.3009,98.9531,98.3009,98.934,21514.0
2018-03-26 14:30:00,103.17,103.22,102.87,103.04,34771.0,98.9627,99.0107,98.675,98.838,34771.0
2018-03-26 15:00:00,103.0,103.5,103.0,103.5,21606.0,98.7997,99.2793,98.7997,99.2793,21606.0
2018-03-26 15:30:00,103.54,103.63,103.34,103.59,72369.0,99.3176,99.404,99.1258,99.3656,72369.0
2018-03-27 09:30:00,103.84,104.39,102.4,102.76,60771.0,99.6054,100.133,98.2241,98.5695,60771.0
2018-03-27 10:00:00,102.78,102.78,101.92,102.09,52006.0,98.5886,98.5886,97.7637,97.9268,52006.0
2018-03-27 10:30:00,102.05,102.88,101.85,102.7,52469.0,97.8884,98.6846,97.6966,98.5119,52469.0
2018-03-27 11:00:00,102.63,103.08,102.53,103.08,15614.0,98.4448,98.8764,98.3488,98.8764,15614.0
2018-03-27 11:30:00,103.08,103.52,103.08,103.3,12675.0,98.8764,99.2985,98.8764,99.0874,12675.0
2018-03-27 12:00:00,103.34,103.48,103.27,103.46,15662.0,99.1258,99.2601,99.0587,99.2409,15662.0
2018-03-27 12:30:00,103.46,103.46,103.23,103.26,13404.0,99.2409,99.2409,99.0203,99.0491,13404.0
2018-03-27 13:00:00,103.4,103.58,103.29,103.37,14350.0,99.1834,99.356,99.0778,99.1546,14350.0
2018-03-27 13:30:00,103.37,103.5,102.95,103.16,16083.0,99.1546,99.2793,98.7517,98.9531,16083.0
2018-03-27 14:00:00,103.12,103.33,102.92,103.04,29442.0,98.9148,99.1162,98.7229,98.838,29442.0
2018-03-27 14:30:00,103.02,103.28,102.73,102.77,44461.0,98.8189,99.0682,98.5407,98.579,44461.0
2018-03-27 15:00:00,102.7,102.71,101.88,101.92,19187.0,98.5119,98.5215,97.7253,97.7637,19187.0
2018-03-27 15:30:00,101.88,101.91,101.05,101.69,111185.0,97.7253,97.7541,96.9292,97.5431,111185.0
2018-03-28 09:30:00,101.91,102.21,101.64,102.06,25528.0,97.7541,98.0419,97.4951,97.898,25528.0
2018-03-28 10:00:00,102.18,102.43,101.87,102.09,47218.0,98.0131,98.2529,97.7157,97.9268,47218.0
2018-03-28 10:30:00,102.14,102.15,101.35,101.65,16870.0,97.9747,97.9843,97.217,97.5047,16870.0
2018-03-28 11:00:00,101.78,102.17,101.6,101.71,16677.0,97.6294,98.0035,97.4568,97.5623,16677.0
2018-03-28 11:30:00,101.59,102.14,101.47,101.92,15627.0,97.4472,97.9747,97.3321,97.7637,15627.0
2018-03-28 12:00:00,101.96,102.8,101.85,102.37,11557.0,97.8021,98.6078,97.6966,98.1954,11557.0
2018-03-28 12:30:00,102.39,102.66,101.99,102.0,17972.0,98.2145,98.4735,97.8309,97.8404,17972.0
2018-03-28 13:00:00,102.0,102.29,101.77,102.21,21300.0,97.8404,98.1186,97.6198,98.0419,21300.0
2018-03-28 13:30:00,102.19,102.7,102.1,102.39,11993.0,98.0227,98.5119,97.9364,98.2145,11993.0
2018-03-28 14:00:00,102.44,102.59,102.1,102.41,10399.0,98.2625,98.4064,97.9364,98.2337,10399.0
2018-03-28 14:30:00,102.26,102.72,102.03,102.03,30916.0,98.0898,98.5311,97.8692,97.8692,30916.0
2018-03-28 15:00:00,102.03,102.04,101.58,101.95,22449.0,97.8692,97.8788,97.4376,97.7925,22449.0
2018-03-28 15:30:00,101.91,102.27,101.74,101.76,47051.0,97.7541,98.0994,97.5911,97.6102,47051.0
2018-03-29 09:30:00,102.42,102.43,101.62,101.75,24333.0,98.2433,98.2529,97.4759,97.6006,24333.0
2018-03-29 10:00:00,101.79,102.22,101.61,102.14,23288.0,97.639,98.0515,97.4664,97.9747,23288.0
2018-03-29 10:30:00,102.11,102.75,102.08,102.72,23218.0,97.946,98.5599,97.9172,98.5311,23218.0
2018-03-29 11:00:00,102.84,103.15,102.53,102.69,21895.0,98.6462,98.9436,98.3488,98.5023,21895.0
2018-03-29 11:30:00,102.67,103.01,102.48,102.98,14642.0,98.4831,98.8093,98.3009,98.7805,14642.0
2018-03-29 12:00:00,103.0,103.03,102.69,102.95,15682.0,98.7997,98.8284,98.5023,98.7517,15682.0
2018-03-29 12:30:00,102.93,103.1,102.82,103.08,9584.0,98.7325,98.8956,98.627,98.8764,9584.0
2018-03-29 13:00:00,103.17,103.27,102.85,103.22,13492.0,98.9627,99.0587,98.6558,99.0107,13492.0
2018-03-29 13:30:00,103.26,103.53,103.15,103.48,17541.0,99.0491,99.3081,98.9436,99.2601,17541.0
2018-03-29 14:00:00,103.49,103.65,103.26,103.49,20302.0,99.2697,99.4232,99.0491,99.2697,20302.0
2018-03-29 14:30:00,103.49,103.76,103.46,103.66,34992.0,99.2697,99.5287,99.2409,99.4328,34992.0
2018-03-29 15:00:00,103.65,104.12,103.54,103.71,84308.0,99.4232,99.874,99.3176,99.4807,84308.0
2018-03-29 15:30:00,103.69,104.6,103.37,103.98,360034.0,99.4615,100.3344,99.1546,99.7397,360034.0
2018-04-02 09:30:00,103.31,103.41,102.3,102.3,48054.0,99.097,99.1929,98.1282,98.1282,48054.0
2018-04-02 10:00:00,102.23,102.46,101.96,101.98,25838.0,98.0611,98.2817,97.8021,97.8213,25838.0
2018-04-02 10:30:00,101.92,102.0,101.62,101.78,29807.0,97.7637,97.8404,97.4759,97.6294,29807.0
2018-04-02 11:00:00,101.72,101.72,101.3,101.39,31850.0,97.5719,97.5719,97.169,97.2553,31850.0
2018-04-02 11:30:00,101.42,101.51,100.43,100.72,52404.0,97.2841,97.3704,96.3345,96.6126,52404.0
2018-04-02 12:00:00,100.71,100.77,100.32,100.66,20504.0,96.6031,96.6606,96.229,96.5551,20504.0
2018-04-02 12:30:00,100.65,101.08,100.64,100.82,28813.0,96.5455,96.958,96.5359,96.7086,28813.0
2018-04-02 13:00:00,100.86,100.92,100.59,100.67,77119.0,96.7469,96.8045,96.4879,96.5647,77119.0
2018-04-02 13:30:00,100.67,101.03,100.59,100.91,65338.0,96.5647,96.91,96.4879,96.7949,65338.0
2018-04-02 14:00:00,100.82,101.07,100.58,100.64,34821.0,96.7086,96.9484,96.4784,96.5359,34821.0
2018-04-02 14:30:00,100.61,101.1,100.37,100.94,45602.0,96.5071,96.9771,96.2769,96.8237,45602.0
2018-04-02 15:00:00,100.97,101.14,100.75,100.83,34466.0,96.8525,97.0155,96.6414,96.7182,34466.0
2018-04-02 15:30:00,100.85,101.68,100.66,101.58,137082.0,96.7373,97.5335,96.5551,97.4376,137082.0
2018-04-03 09:30:00,101.82,103.96,101.46,101.83,30363.0,97.6678,99.7205,97.3225,97.6774,30363.0
2018-04-03 10:00:00,101.9,102.15,101.68,102.13,31006.0,97.7445,97.9843,97.5335,97.9651,31006.0
2018-04-03 10:30:00,102.11,102.71,102.08,102.59,28896.0,97.946,98.5215,97.9172,98.4064,28896.0
2018-04-03 11:00:00,102.56,102.79,102.37,102.66,24752.0,98.3776,98.5982,98.1954,98.4735,24752.0
2018-04-03 11:30:00,102.63,102.69,102.07,102.15,17260.0,98.4448,98.5023,97.9076,97.9843,17260.0
2018-04-03 12:00:00,102.2,102.48,102.07,102.29,16350.0,98.0323,98.3009,97.9076,98.1186,16350.0
2018-04-03 12:30:00,102.24,102.97,102.09,102.55,59130.0,98.0707,98.7709,97.9268,98.368,59130.0
2018-04-03 13:00:00,102.51,102.8,102.26,102.62,26785.0,98.3296,98.6078,98.0898,98.4352,26785.0
2018-04-03 13:30:00,102.63,102.86,102.34,102.78,19712.0,98.4448,98.6654,98.1666,98.5886,19712.0
2018-04-03 14:00:00,102.77,102.81,102.38,102.48,23106.0,98.579,98.6174,98.205,98.3009,23106.0
2018-04-03 14:30:00,102.48,103.29,102.26,103.19,44452.0,98.3009,99.0778,98.0898,98.9819,44452.0
2018-04-03 15:00:00,103.19,103.6,103.08,103.57,54427.0,98.9819,99.3752,98.8764,99.3464,54427.0
2018-04-03 15:30:00,103.52,103.53,103.03,103.5,125122.0,99.2985,99.3081,98.8284,99.2793,125122.0
2018-04-04 09:30:00,102.34,103.33,102.34,102.96,36692.0,98.1666,99.1162,98.1666,98.7613,36692.0
2018-04-04 10:00:00,102.95,103.48,102.67,102.92,36987.0,98.7517,99.2601,98.4831,98.7229,36987.0
2018-04-04 10:30:00,103.02,103.72,102.76,103.72,19601.0,98.8189,99.4903,98.5695,99.4903,19601.0
2018-04-04 11:00:00,103.67,103.67,103.17,103.39,20791.0,99.4423,99.4423,98.9627,99.1738,20791.0
2018-04-04 11:30:00,103.38,103.64,103.1,103.25,45835.0,99.1642,99.4136,98.8956,99.0395,45835.0
2018-04-04 12:00:00,103.3,103.57,103.16,103.5,15971.0,99.0874,99.3464,98.9531,99.2793,15971.0
2018-04-04 12:30:00,103.5,103.79,103.31,103.7,37800.0,99.2793,99.5575,99.097,99.4711,37800.0
2018-04-04 13:00:00,103.69,103.69,103.2,103.31,16851.0,99.4615,99.4615,98.9915,99.097,16851.0
2018-04-04 13:30:00,103.32,103.49,103.12,103.25,27002.0,99.1066,99.2697,98.9148,99.0395,27002.0
2018-04-04 14:00:00,103.31,104.17,103.31,104.15,24162.0,99.097,99.922,99.097,99.9028,24162.0
2018-04-04 14:30:00,104.15,104.46,103.93,104.38,40854.0,99.9028,100.2001,99.6917,100.1234,40854.0
2018-04-04 15:00:00,104.33,104.48,104.04,104.39,47350.0,100.0754,100.2193,99.7973,100.133,47350.0
2018-04-04 15:30:00,104.39,104.8,104.34,104.52,135114.0,100.133,100.5263,100.085,100.2577,135114.0
2018-04-05 09:30:00,104.84,105.15,104.69,105.04,30868.0,100.5646,100.862,100.4207,100.7565,30868.0
2018-04-05 10:00:00,105.04,105.17,104.83,104.89,21216.0,100.7565,100.8812,100.555,100.6126,21216.0
2018-04-05 10:30:00,104.95,105.07,104.61,104.65,17409.0,100.6701,100.7853,100.344,100.3824,17409.0
2018-04-05 11:00:00,104.71,105.24,104.62,105.12,25573.0,100.4399,100.9483,100.3536,100.8332,25573.0
2018-04-05 11:30:00,105.11,105.3,104.96,105.23,27013.0,100.8236,101.0059,100.6797,100.9387,27013.0
2018-04-05 12:00:00,105.28,105.29,104.85,104.93,15113.0,100.9867,100.9963,100.5742,100.651,15113.0
2018-04-05 12:30:00,104.95,105.12,104.8,105.01,24932.0,100.6701,100.8332,100.5263,100.7277,24932.0
2018-04-05 13:00:00,105.04,105.37,104.99,105.1,84527.0,100.7565,101.073,100.7085,100.814,84527.0
2018-04-05 13:30:00,105.06,105.36,104.9,105.24,38517.0,100.7757,101.0634,100.6222,100.9483,38517.0
2018-04-05 14:00:00,105.23,105.5,105.08,105.36,42707.0,100.9387,101.1977,100.7948,101.0634,42707.0
2018-04-05 14:30:00,105.39,105.68,105.35,105.66,41179.0,101.0922,101.3704,101.0538,101.3512,41179.0
2018-04-05 15:00:00,105.63,105.75,105.41,105.47,51172.0,101.3224,101.4375,101.1114,101.1689,51172.0
2018-04-05 15:30:00,105.45,105.69,105.12,105.45,117296.0,101.1498,101.38,100.8332,101.1498,117296.0
2018-04-06 09:30:00,104.57,105.28,104.57,104.98,29281.0,100.3056,100.9867,100.3056,100.6989,29281.0
2018-04-06 10:00:00,104.99,105.62,104.81,105.5,26816.0,100.7085,101.3128,100.5359,101.1977,26816.0
2018-04-06 10:30:00,105.49,105.53,104.93,105.14,31280.0,101.1881,101.2265,100.651,100.8524,31280.0
2018-04-06 11:00:00,105.15,105.15,104.43,104.61,66775.0,100.862,100.862,100.1714,100.344,66775.0
2018-04-06 11:30:00,104.65,105.14,104.61,104.99,17520.0,100.3824,100.8524,100.344,100.7085,17520.0
2018-04-06 12:00:00,104.98,104.99,104.49,104.6,29256.0,100.6989,100.7085,100.2289,100.3344,29256.0
2018-04-06 12:30:00,104.56,104.97,104.55,104.96,31249.0,100.2961,100.6893,100.2865,100.6797,31249.0
2018-04-06 13:00:00,104.95,104.95,104.48,104.63,24422.0,100.6701,100.6701,100.2193,100.3632,24422.0
2018-04-06 13:30:00,104.65,104.71,104.04,104.21,76805.0,100.3824,100.4399,99.7973,99.9603,76805.0
2018-04-06 14:00:00,104.15,104.21,103.76,103.82,67101.0,99.9028,99.9603,99.5287,99.5862,67101.0
2018-04-06 14:30:00,103.81,104.06,103.53,103.64,157783.0,99.5766,99.8164,99.3081,99.4136,157783.0
2018-04-06 15:00:00,103.56,104.14,103.37,103.92,123195.0,99.3368,99.8932,99.1546,99.6821,123195.0
2018-04-06 15:30:00,103.91,104.49,103.86,104.11,203523.0,99.6726,100.2289,99.6246,99.8644,203523.0
2018-04-09 09:30:00,104.56,105.05,104.32,105.02,24793.0,100.2961,100.7661,100.0658,100.7373,24793.0
2018-04-09 10:00:00,104.93,105.14,104.67,105.06,23079.0,100.651,100.8524,100.4016,100.7757,23079.0
2018-04-09 10:30:00,105.12,105.25,104.95,105.13,14743.0,100.8332,100.9579,100.6701,100.8428,14743.0
2018-04-09 11:00:00,105.14,105.7,104.99,105.55,32129.0,100.8524,101.3896,100.7085,101.2457,32129.0
2018-04-09 11:30:00,105.57,105.92,105.53,105.69,36864.0,101.2649,101.6006,101.2265,101.38,36864.0
2018-04-09 12:00:00,105.72,105.82,105.57,105.76,27394.0,101.4087,101.5047,101.2649,101.4471,27394.0
2018-04-09 12:30:00,105.79,105.87,105.64,105.7,27238.0,101.4759,101.5526,101.332,101.3896,27238.0
2018-04-09 13:00:00,105.65,106.0,105.65,105.98,25772.0,101.3416,101.6773,101.3416,101.6581,25772.0
2018-04-09 13:30:00,106.01,106.06,105.66,106.06,23593.0,101.6869,101.7349,101.3512,101.7349,23593.0
2018-04-09 14:00:00,106.05,106.05,105.7,105.94,29169.0,101.7253,101.7253,101.3896,101.6198,29169.0
2018-04-09 14:30:00,105.92,106.01,105.64,105.83,37683.0,101.6006,101.6869,101.332,101.5143,37683.0
2018-04-09 15:00:00,105.79,105.83,105.14,105.22,41576.0,101.4759,101.5143,100.8524,100.9291,41576.0
2018-04-09 15:30:00,105.22,105.32,104.71,104.78,170488.0,100.9291,101.0251,100.4399,100.5071,170488.0
2018-04-10 09:30:00,106.24,106.89,105.51,105.69,72591.0,101.9075,102.531,101.2073,101.38,72591.0
2018-04-10 10:00:00,105.81,106.42,105.78,106.21,24259.0,101.4951,102.0802,101.4663,101.8788,24259.0
2018-04-10 10:30:00,106.28,106.87,106.24,106.55,41155.0,101.9459,102.5118,101.9075,102.2049,41155.0
2018-04-10 11:00:00,106.58,106.74,106.48,106.65,24152.0,102.2337,102.3872,102.1378,102.3008,24152.0
2018-04-10 11:30:00,106.64,106.73,105.82,106.22,50200.0,102.2912,102.3776,101.5047,101.8884,50200.0
2018-04-10 12:00:00,106.24,106.24,105.39,105.69,32425.0,101.9075,101.9075,101.0922,101.38,32425.0
2018-04-10 12:30:00,105.69,106.19,105.65,105.95,29383.0,101.38,101.8596,101.3416,101.6294,29383.0
2018-04-10 13:00:00,105.96,106.19,105.86,106.06,15768.0,101.639,101.8596,101.543,101.7349,15768.0
2018-04-10 13:30:00,106.09,106.23,105.71,106.09,26436.0,101.7637,101.8979,101.3992,101.7637,26436.0
2018-04-10 14:00:00,106.08,106.35,106.0,106.05,34221.0,101.7541,102.0131,101.6773,101.7253,34221.0
2018-04-10 14:30:00,106.09,106.42,105.94,106.31,59538.0,101.7637,102.0802,101.6198,101.9747,59538.0
2018-04-10 15:00:00,106.33,106.68,106.15,106.36,96053.0,101.9939,102.3296,101.8212,102.0226,96053.0
2018-04-10 15:30:00,106.35,106.67,106.23,106.47,188275.0,102.0131,102.32,101.8979,102.1282,188275.0
2018-04-11 09:30:00,105.91,106.38,105.72,105.92,41268.0,101.591,102.0418,101.4087,101.6006,41268.0
2018-04-11 10:00:00,105.99,106.37,105.93,106.33,22686.0,101.6677,102.0322,101.6102,101.9939,22686.0
2018-04-11 10:30:00,106.23,106.43,106.12,106.12,18879.0,101.8979,102.0898,101.7924,101.7924,18879.0
2018-04-11 11:00:00,106.01,106.49,105.99,106.36,25949.0,101.6869,102.1473,101.6677,102.0226,25949.0
2018-04-11 11:30:00,106.37,106.66,106.29,106.44,28347.0,102.0322,102.3104,101.9555,102.0994,28347.0
2018-04-11 12:00:00,106.45,106.77,106.43,106.46,33917.0,102.109,102.4159,102.0898,102.1186,33917.0
2018-04-11 12:30:00,106.5,106.61,106.27,106.35,18233.0,102.1569,102.2625,101.9363,102.0131,18233.0
2018-04-11 13:00:00,106.39,106.54,106.26,106.45,24111.0,102.0514,102.1953,101.9267,102.109,24111.0
2018-04-11 13:30:00,106.4,106.4,106.09,106.18,27914.0,102.061,102.061,101.7637,101.85,27914.0
2018-04-11 14:00:00,106.18,106.25,105.88,105.99,25835.0,101.85,101.9171,101.5622,101.6677,25835.0
2018-04-11 14:30:00,105.96,106.18,105.85,106.0,27407.0,101.639,101.85,101.5334,101.6773,27407.0
2018-04-11 15:00:00,106.04,106.21,105.75,105.86,33056.0,101.7157,101.8788,101.4375,101.543,33056.0
2018-04-11 15:30:00,105.87,106.16,105.87,106.06,80707.0,101.5526,101.8308,101.5526,101.7349,80707.0
2018-04-12 09:30:00,106.41,106.93,105.39,106.82,33850.0,102.0706,102.5694,101.0922,102.4639,33850.0
2018-04-12 10:00:00,106.76,106.81,106.54,106.68,20869.0,102.4063,102.4543,102.1953,102.3296,20869.0
2018-04-12 10:30:00,106.69,106.71,106.36,106.36,26090.0,102.3392,102.3584,102.0226,102.0226,26090.0
2018-04-12 11:00:00,106.31,106.53,106.31,106.48,31840.0,101.9747,102.1857,101.9747,102.1378,31840.0
2018-04-12 11:30:00,106.52,106.59,106.08,106.31,14697.0,102.1761,102.2433,101.7541,101.9747,14697.0
2018-04-12 12:00:00,106.38,106.46,106.23,106.35,16647.0,102.0418,102.1186,101.8979,102.0131,16647.0
2018-04-12 12:30:00,106.36,106.53,106.35,106.4,13767.0,102.0226,102.1857,102.0131,102.061,13767.0
2018-04-12 13:00:00,106.45,106.53,105.98,106.02,26872.0,102.109,102.1857,101.6581,101.6965,26872.0
2018-04-12 13:30:00,106.03,106.51,106.0,106.21,24236.0,101.7061,102.1665,101.6773,101.8788,24236.0
2018-04-12 14:00:00,106.24,106.69,106.24,106.65,22444.0,101.9075,102.3392,101.9075,102.3008,22444.0
2018-04-12 14:30:00,106.66,106.69,106.31,106.53,33014.0,102.3104,102.3392,101.9747,102.1857,33014.0
2018-04-12 15:00:00,106.53,106.78,106.26,106.73,39558.0,102.1857,102.4255,101.9267,102.3776,39558.0
2018-04-12 15:30:00,106.75,106.78,106.32,106.35,72778.0,102.3967,102.4255,101.9843,102.0131,72778.0
2018-04-13 09:30:00,106.6,106.79,105.61,106.07,37727.0,102.2529,102.4351,101.3032,101.7445,37727.0
2018-04-13 10:00:00,106.06,106.36,105.64,105.74,20673.0,101.7349,102.0226,101.332,101.4279,20673.0
2018-04-13 10:30:00,105.74,106.05,105.59,105.75,30597.0,101.4279,101.7253,101.284,101.4375,30597.0
2018-04-13 11:00:00,105.68,105.99,105.61,105.94,18127.0,101.3704,101.6677,101.3032,101.6198,18127.0
2018-04-13 11:30:00,105.94,106.03,105.63,105.75,27261.0,101.6198,101.7061,101.3224,101.4375,27261.0
2018-04-13 12:00:00,105.79,105.92,105.62,105.89,14143.0,101.4759,101.6006,101.3128,101.5718,14143.0
2018-04-13 12:30:00,105.91,105.91,105.68,105.8,10431.0,101.591,101.591,101.3704,101.4855,10431.0
2018-04-13 13:00:00,105.82,105.99,105.74,105.94,20370.0,101.5047,101.6677,101.4279,101.6198,20370.0
2018-04-13 13:30:00,105.92,105.97,105.78,105.81,17887.0,101.6006,101.6486,101.4663,101.4951,17887.0
2018-04-13 14:00:00,105.81,105.87,105.7,105.78,23180.0,101.4951,101.5526,101.3896,101.4663,23180.0
2018-04-13 14:30:00,105.76,106.05,105.65,105.76,87930.0,101.4471,101.7253,101.3416,101.4471,87930.0
2018-04-13 15:00:00,105.73,105.73,105.18,105.3,48607.0,101.4183,101.4183,100.8908,101.0059,48607.0
2018-04-13 15:30:00,105.31,105.58,105.19,105.41,121799.0,101.0155,101.2745,100.9004,101.1114,121799.0
2018-04-16 09:30:00,106.34,106.46,105.94,106.14,21645.0,102.0035,102.1186,101.6198,101.8116,21645.0
2018-04-16 10:00:00,106.14,106.95,106.13,106.85,18534.0,101.8116,102.5886,101.802,102.4927,18534.0
2018-04-16 10:30:00,106.87,106.92,106.41,106.55,17515.0,102.5118,102.5598,102.0706,102.2049,17515.0
2018-04-16 11:00:00,106.59,106.79,106.43,106.68,17590.0,102.2433,102.4351,102.0898,102.3296,17590.0
2018-04-16 11:30:00,106.6,106.76,106.56,106.69,10927.0,102.2529,102.4063,102.2145,102.3392,10927.0
2018-04-16 12:00:00,106.79,106.97,106.77,106.91,8669.0,102.4351,102.6078,102.4159,102.5502,8669.0
2018-04-16 12:30:00,106.93,107.07,106.78,106.93,17198.0,102.5694,102.7037,102.4255,102.5694,17198.0
2018-04-16 13:00:00,106.94,107.12,106.94,107.12,14164.0,102.579,102.7517,102.579,102.7517,14164.0
2018-04-16 13:30:00,107.12,107.12,106.93,106.97,14963.0,102.7517,102.7517,102.5694,102.6078,14963.0
2018-04-16 14:00:00,106.94,107.05,106.72,106.84,36311.0,102.579,102.6845,102.368,102.4831,36311.0
2018-04-16 14:30:00,106.81,107.12,106.77,107.09,22902.0,102.4543,102.7517,102.4159,102.7229,22902.0
2018-04-16 15:00:00,107.08,107.13,106.85,107.04,25252.0,102.7133,102.7612,102.4927,102.6749,25252.0
2018-04-16 15:30:00,107.04,107.05,106.85,106.89,68987.0,102.6749,102.6845,102.4927,102.531,68987.0
2018-04-17 09:30:00,107.71,108.45,107.58,107.75,148828.0,103.3176,104.0274,103.1929,103.356,148828.0
2018-04-17 10:00:00,107.81,107.88,107.49,107.76,34656.0,103.4135,103.4807,103.1066,103.3656,34656.0
2018-04-17 10:30:00,107.78,108.0,107.58,107.79,42702.0,103.3847,103.5958,103.1929,103.3943,42702.0
2018-04-17 11:00:00,107.83,107.94,107.63,107.85,36655.0,103.4327,103.5382,103.2409,103.4519,36655.0
2018-04-17 11:30:00,107.9,107.92,107.58,107.6,25525.0,103.4998,103.519,103.1929,103.2121,25525.0
2018-04-17 12:00:00,107.65,107.7,107.4,107.41,14778.0,103.26,103.308,103.0202,103.0298,14778.0
2018-04-17 12:30:00,107.41,107.46,107.22,107.36,26567.0,103.0298,103.0778,102.8476,102.9819,26567.0
2018-04-17 13:00:00,107.32,107.46,107.21,107.43,15830.0,102.9435,103.0778,102.838,103.049,15830.0
2018-04-17 13:30:00,107.42,107.43,107.25,107.25,22451.0,103.0394,103.049,102.8764,102.8764,22451.0
2018-04-17 14:00:00,107.27,107.37,106.98,107.01,84468.0,102.8955,102.9915,102.6174,102.6461,84468.0
2018-04-17 14:30:00,106.99,107.18,106.91,107.12,30133.0,102.627,102.8092,102.5502,102.7517,30133.0
2018-04-17 15:00:00,107.14,107.46,107.14,107.37,31378.0,102.7708,103.0778,102.7708,102.9915,31378.0
2018-04-17 15:30:00,107.39,107.69,107.31,107.36,102906.0,103.0106,103.2984,102.9339,102.9819,102906.0
2018-04-18 09:30:00,107.75,107.83,106.28,107.42,27718.0,103.356,103.4327,101.9459,103.0394,27718.0
2018-04-18 10:00:00,107.42,107.7,107.35,107.59,46166.0,103.0394,103.308,102.9723,103.2025,46166.0
2018-04-18 10:30:00,107.6,107.94,107.59,107.88,35272.0,103.2121,103.5382,103.2025,103.4807,35272.0
2018-04-18 11:00:00,107.88,107.94,107.8,107.82,12932.0,103.4807,103.5382,103.4039,103.4231,12932.0
2018-04-18 11:30:00,107.8,107.87,107.7,107.77,23939.0,103.4039,103.4711,103.308,103.3751,23939.0
2018-04-18 12:00:00,107.77,107.88,107.7,107.77,13418.0,103.3751,103.4807,103.308,103.3751,13418.0
2018-04-18 12:30:00,107.76,107.82,107.62,107.72,19394.0,103.3656,103.4231,103.2313,103.3272,19394.0
2018-04-18 13:00:00,107.75,107.88,107.65,107.85,62760.0,103.356,103.4807,103.26,103.4519,62760.0
2018-04-18 13:30:00,107.86,107.88,107.62,107.62,23018.0,103.4615,103.4807,103.2313,103.2313,23018.0
2018-04-18 14:00:00,107.65,108.04,107.63,107.99,36931.0,103.26,103.6341,103.2409,103.5862,36931.0
2018-04-18 14:30:00,108.02,108.12,107.86,107.97,33961.0,103.615,103.7109,103.4615,103.567,33961.0
2018-04-18 15:00:00,108.0,108.08,107.9,107.95,35545.0,103.5958,103.6725,103.4998,103.5478,35545.0
2018-04-18 15:30:00,107.95,108.11,107.92,108.0,86071.0,103.5478,103.7013,103.519,103.5958,86071.0
2018-04-19 09:30:00,107.95,107.97,107.46,107.79,36708.0,103.5478,103.567,103.0778,103.3943,36708.0
2018-04-19 10:00:00,107.83,108.1,107.58,108.0,53049.0,103.4327,103.6917,103.1929,103.5958,53049.0
2018-04-19 10:30:00,108.0,108.21,107.65,107.75,88789.0,103.5958,103.7972,103.26,103.356,88789.0
2018-04-19 11:00:00,107.77,107.82,107.51,107.72,70389.0,103.3751,103.4231,103.1257,103.3272,70389.0
2018-04-19 11:30:00,107.8,107.82,107.41,107.41,7350.0,103.4039,103.4231,103.0298,103.0298,7350.0
2018-04-19 12:00:00,107.41,107.53,107.29,107.42,6576.0,103.0298,103.1449,102.9147,103.0394,6576.0
2018-04-19 12:30:00,107.45,107.46,107.17,107.17,17563.0,103.0682,103.0778,102.7996,102.7996,17563.0
2018-04-19 13:00:00,107.16,107.16,106.9,106.93,12400.0,102.79,102.79,102.5406,102.5694,12400.0
2018-04-19 13:30:00,106.94,107.27,106.94,107.22,9757.0,102.579,102.8955,102.579,102.8476,9757.0
2018-04-19 14:00:00,107.27,107.36,107.15,107.26,8917.0,102.8955,102.9819,102.7804,102.8859,8917.0
2018-04-19 14:30:00,107.27,107.45,107.25,107.4,15413.0,102.8955,103.0682,102.8764,103.0202,15413.0
2018-04-19 15:00:00,107.35,107.51,107.33,107.4,14965.0,102.9723,103.1257,102.9531,103.0202,14965.0
2018-04-19 15:30:00,107.4,107.8,107.37,107.57,87884.0,103.0202,103.4039,102.9915,103.1833,87884.0
2018-04-20 09:30:00,107.82,108.58,107.27,107.8,116026.0,103.4231,104.1521,102.8955,103.4039,116026.0
2018-04-20 10:00:00,107.8,107.88,107.46,107.77,44003.0,103.4039,103.4807,103.0778,103.3751,44003.0
2018-04-20 10:30:00,107.81,107.91,107.36,107.43,10656.0,103.4135,103.5094,102.9819,103.049,10656.0
2018-04-20 11:00:00,107.39,107.43,107.02,107.08,14839.0,103.0106,103.049,102.6557,102.7133,14839.0
2018-04-20 11:30:00,107.11,107.44,107.11,107.28,8620.0,102.7421,103.0586,102.7421,102.9051,8620.0
2018-04-20 12:00:00,107.28,107.3,107.1,107.21,5964.0,102.9051,102.9243,102.7325,102.838,5964.0
2018-04-20 12:30:00,107.17,107.28,107.09,107.25,5825.0,102.7996,102.9051,102.7229,102.8764,5825.0
2018-04-20 13:00:00,107.21,107.35,107.16,107.23,12321.0,102.838,102.9723,102.79,102.8572,12321.0
2018-04-20 13:30:00,107.24,107.58,107.21,107.58,7806.0,102.8668,103.1929,102.838,103.1929,7806.0
2018-04-20 14:00:00,107.52,107.52,107.36,107.43,8346.0,103.1353,103.1353,102.9819,103.049,8346.0
2018-04-20 14:30:00,107.44,107.56,107.28,107.5,13634.0,103.0586,103.1737,102.9051,103.1162,13634.0
2018-04-20 15:00:00,107.5,107.5,107.11,107.21,32500.0,103.1162,103.1162,102.7421,102.838,32500.0
2018-04-20 15:30:00,107.24,107.4,107.16,107.37,88498.0,102.8668,103.0202,102.79,102.9915,88498.0
2018-04-23 09:30:00,107.73,107.82,107.31,107.75,39513.0,103.3368,103.4231,102.9339,103.356,39513.0
2018-04-23 10:00:00,107.75,107.94,107.47,107.61,40114.0,103.356,103.5382,103.0874,103.2217,40114.0
2018-04-23 10:30:00,107.55,107.7,107.29,107.53,47736.0,103.1641,103.308,102.9147,103.1449,47736.0
2018-04-23 11:00:00,107.57,107.8,107.56,107.6,39087.0,103.1833,103.4039,103.1737,103.2121,39087.0
2018-04-23 11:30:00,107.63,107.7,107.46,107.57,18072.0,103.2409,103.308,103.0778,103.1833,18072.0
2018-04-23 12:00:00,107.56,107.57,107.26,107.26,8538.0,103.1737,103.1833,102.8859,102.8859,8538.0
2018-04-23 12:30:00,107.23,107.36,107.2,107.36,10904.0,102.8572,102.9819,102.8284,102.9819,10904.0
2018-04-23 13:00:00,107.38,107.69,107.36,107.61,9886.0,103.0011,103.2984,102.9819,103.2217,9886.0
2018-04-23 13:30:00,107.58,107.78,107.54,107.61,34286.0,103.1929,103.3847,103.1545,103.2217,34286.0
2018-04-23 14:00:00,107.65,107.65,107.33,107.42,27637.0,103.26,103.26,102.9531,103.0394,27637.0
2018-04-23 14:30:00,107.42,107.6,107.3,107.39,17932.0,103.0394,103.2121,102.9243,103.0106,17932.0
2018-04-23 15:00:00,107.38,107.7,107.35,107.69,20488.0,103.0011,103.308,102.9723,103.2984,20488.0
2018-04-23 15:30:00,107.69,107.71,107.54,107.64,73704.0,103.2984,103.3176,103.1545,103.2504,73704.0
2018-04-24 09:30:00,108.32,108.33,107.72,108.11,46334.0,103.9027,103.9123,103.3272,103.7013,46334.0
2018-04-24 10:00:00,108.1,108.14,107.86,108.0,35756.0,103.6917,103.7301,103.4615,103.5958,35756.0
2018-04-24 10:30:00,107.92,108.27,107.84,108.14,47563.0,103.519,103.8548,103.4423,103.7301,47563.0
2018-04-24 11:00:00,108.09,108.16,107.93,108.14,37334.0,103.6821,103.7492,103.5286,103.7301,37334.0
2018-04-24 11:30:00,108.16,108.25,107.94,107.94,44138.0,103.7492,103.8356,103.5382,103.5382,44138.0
2018-04-24 12:00:00,107.86,108.09,107.71,107.82,53995.0,103.4615,103.6821,103.3176,103.4231,53995.0
2018-04-24 12:30:00,107.76,107.82,107.44,107.5,33695.0,103.3656,103.4231,103.0586,103.1162,33695.0
2018-04-24 13:00:00,107.5,107.55,107.14,107.15,109025.0,103.1162,103.1641,102.7708,102.7804,109025.0
2018-04-24 13:30:00,107.19,107.22,107.0,107.1,58058.0,102.8188,102.8476,102.6365,102.7325,58058.0
2018-04-24 14:00:00,107.07,107.37,106.73,106.75,80229.0,102.7037,102.9915,102.3776,102.3967,80229.0
2018-04-24 14:30:00,106.73,107.22,106.59,106.99,50915.0,102.3776,102.8476,102.2433,102.627,50915.0
2018-04-24 15:00:00,107.07,107.45,106.93,107.15,69047.0,102.7037,103.0682,102.5694,102.7804,69047.0
2018-04-24 15:30:00,107.15,107.15,106.64,106.98,85416.0,102.7804,102.7804,102.2912,102.6174,85416.0
2018-04-25 09:30:00,106.01,107.01,106.01,106.36,18806.0,101.6869,102.6461,101.6869,102.0226,18806.0
2018-04-25 10:00:00,106.32,106.54,106.2,106.43,22170.0,101.9843,102.1953,101.8692,102.0898,22170.0
2018-04-25 10:30:00,106.4,106.62,106.31,106.5,27714.0,102.061,102.272,101.9747,102.1569,27714.0
2018-04-25 11:00:00,106.48,106.63,106.32,106.45,23091.0,102.1378,102.2816,101.9843,102.109,23091.0
2018-04-25 11:30:00,106.44,106.5,106.07,106.07,18632.0,102.0994,102.1569,101.7445,101.7445,18632.0
2018-04-25 12:00:00,106.07,106.24,106.01,106.19,19801.0,101.7445,101.9075,101.6869,101.8596,19801.0
2018-04-25 12:30:00,106.17,106.52,106.16,106.41,15852.0,101.8404,102.1761,101.8308,102.0706,15852.0
2018-04-25 13:00:00,106.5,106.5,106.32,106.36,22351.0,102.1569,102.1569,101.9843,102.0226,22351.0
2018-04-25 13:30:00,106.44,106.63,106.39,106.53,29244.0,102.0994,102.2816,102.0514,102.1857,29244.0
2018-04-25 14:00:00,106.53,106.62,106.39,106.48,16331.0,102.1857,102.272,102.0514,102.1378,16331.0
2018-04-25 14:30:00,106.42,107.0,106.4,106.76,75209.0,102.0802,102.6365,102.061,102.4063,75209.0
2018-04-25 15:00:00,106.78,106.81,106.48,106.59,48121.0,102.4255,102.4543,102.1378,102.2433,48121.0
2018-04-25 15:30:00,106.6,106.67,106.28,106.62,70116.0,102.2529,102.32,101.9459,102.272,70116.0
2018-04-26 09:30:00,106.86,106.86,105.74,106.64,44983.0,102.5023,102.5023,101.4279,102.2912,44983.0
2018-04-26 10:00:00,106.6,107.09,106.42,106.64,58281.0,102.2529,102.7229,102.0802,102.2912,58281.0
2018-04-26 10:30:00,106.68,107.05,106.65,106.8,51920.0,102.3296,102.6845,102.3008,102.4447,51920.0
2018-04-26 11:00:00,106.79,106.84,106.57,106.59,27906.0,102.4351,102.4831,102.2241,102.2433,27906.0
2018-04-26 11:30:00,106.6,106.74,106.24,106.58,44750.0,102.2529,102.3872,101.9075,102.2337,44750.0
2018-04-26 12:00:00,106.58,106.81,106.58,106.67,25556.0,102.2337,102.4543,102.2337,102.32,25556.0
2018-04-26 12:30:00,106.65,106.84,106.61,106.76,15184.0,102.3008,102.4831,102.2625,102.4063,15184.0
2018-04-26 13:00:00,106.82,106.94,106.77,106.9,24134.0,102.4639,102.579,102.4159,102.5406,24134.0
2018-04-26 13:30:00,106.9,107.07,106.74,107.0,43821.0,102.5406,102.7037,102.3872,102.6365,43821.0
2018-04-26 14:00:00,106.99,107.02,106.85,106.89,34725.0,102.627,102.6557,102.4927,102.531,34725.0
2018-04-26 14:30:00,106.91,107.08,106.82,106.88,103112.0,102.5502,102.7133,102.4639,102.5214,103112.0
2018-04-26 15:00:00,106.9,107.05,106.77,106.82,63021.0,102.5406,102.6845,102.4159,102.4639,63021.0
2018-04-26 15:30:00,106.82,106.86,106.57,106.65,77036.0,102.4639,102.5023,102.2241,102.3008,77036.0
2018-04-27 09:30:00,106.7,107.5,106.58,106.99,37957.0,102.3488,103.1162,102.2337,102.627,37957.0
2018-04-27 10:00:00,107.08,107.39,106.85,107.09,38732.0,102.7133,103.0106,102.4927,102.7229,38732.0
2018-04-27 10:30:00,107.02,107.1,106.81,106.93,21365.0,102.6557,102.7325,102.4543,102.5694,21365.0
2018-04-27 11:00:00,106.93,107.12,106.9,107.09,20999.0,102.5694,102.7517,102.5406,102.7229,20999.0
2018-04-27 11:30:00,107.04,107.04,106.55,106.7,16328.0,102.6749,102.6749,102.2049,102.3488,16328.0
2018-04-27 12:00:00,106.7,106.95,106.68,106.94,9400.0,102.3488,102.5886,102.3296,102.579,9400.0
2018-04-27 12:30:00,106.92,107.15,106.84,107.13,18366.0,102.5598,102.7804,102.4831,102.7612,18366.0
2018-04-27 13:00:00,107.1,107.12,106.74,106.82,24947.0,102.7325,102.7517,102.3872,102.4639,24947.0
2018-04-27 13:30:00,106.82,106.96,106.8,106.86,22560.0,102.4639,102.5982,102.4447,102.5023,22560.0
2018-04-27 14:00:00,106.87,107.17,106.81,107.06,27990.0,102.5118,102.7996,102.4543,102.6941,27990.0
2018-04-27 14:30:00,107.07,107.09,106.97,107.05,27426.0,102.7037,102.7229,102.6078,102.6845,27426.0
2018-04-27 15:00:00,107.02,107.1,106.95,107.06,46694.0,102.6557,102.7325,102.5886,102.6941,46694.0
2018-04-27 15:30:00,107.06,107.25,106.99,107.11,164776.0,102.6941,102.8764,102.627,102.7421,164776.0
2018-04-30 09:30:00,107.18,107.76,107.0,107.38,48311.0,102.8092,103.3656,102.6365,103.0011,48311.0
2018-04-30 10:00:00,107.31,107.46,107.23,107.35,35425.0,102.9339,103.0778,102.8572,102.9723,35425.0
2018-04-30 10:30:00,107.37,107.59,107.24,107.44,81566.0,102.9915,103.2025,102.8668,103.0586,81566.0
2018-04-30 11:00:00,107.41,107.46,107.28,107.28,16419.0,103.0298,103.0778,102.9051,102.9051,16419.0
2018-04-30 11:30:00,107.31,107.32,107.03,107.06,50911.0,102.9339,102.9435,102.6653,102.6941,50911.0
2018-04-30 12:00:00,107.09,107.1,106.72,106.85,18617.0,102.7229,102.7325,102.368,102.4927,18617.0
2018-04-30 12:30:00,106.86,106.95,106.75,106.91,29398.0,102.5023,102.5886,102.3967,102.5502,29398.0
2018-04-30 13:00:00,106.92,106.93,106.76,106.88,16442.0,102.5598,102.5694,102.4063,102.5214,16442.0
2018-04-30 13:30:00,106.88,107.07,106.88,106.98,19180.0,102.5214,102.7037,102.5214,102.6174,19180.0
2018-04-30 14:00:00,106.98,106.99,106.72,106.85,50197.0,102.6174,102.627,102.368,102.4927,50197.0
2018-04-30 14:30:00,106.82,106.92,106.74,106.77,33415.0,102.4639,102.5598,102.3872,102.4159,33415.0
2018-04-30 15:00:00,106.77,106.86,106.51,106.57,37520.0,102.4159,102.5023,102.1665,102.2241,37520.0
2018-04-30 15:30:00,106.57,106.74,106.43,106.43,94301.0,102.2241,102.3872,102.0898,102.0898,94301.0
2018-05-01 09:30:00,107.74,107.74,105.6,105.95,87479.0,103.3464,103.3464,101.2936,101.6294,87479.0
2018-05-01 10:00:00,105.95,106.23,105.89,106.1,77434.0,101.6294,101.8979,101.5718,101.7732,77434.0
2018-05-01 10:30:00,106.09,106.15,105.82,106.05,30978.0,101.7637,101.8212,101.5047,101.7253,30978.0
2018-05-01 11:00:00,106.0,106.02,105.59,106.01,21720.0,101.6773,101.6965,101.284,101.6869,21720.0
2018-05-01 11:30:00,106.01,106.32,105.98,105.98,81397.0,101.6869,101.9843,101.6581,101.6581,81397.0
2018-05-01 12:00:00,105.98,106.17,105.95,106.11,94669.0,101.6581,101.8404,101.6294,101.7828,94669.0
2018-05-01 12:30:00,106.21,106.28,105.71,105.99,69041.0,101.8788,101.9459,101.3992,101.6677,69041.0
2018-05-01 13:00:00,105.96,106.08,105.58,106.06,39185.0,101.639,101.7541,101.2745,101.7349,39185.0
2018-05-01 13:30:00,106.05,106.52,106.04,106.32,75626.0,101.7253,102.1761,101.7157,101.9843,75626.0
2018-05-01 14:00:00,106.33,106.63,106.27,106.46,63226.0,101.9939,102.2816,101.9363,102.1186,63226.0
2018-05-01 14:30:00,106.46,106.46,106.3,106.35,76157.0,102.1186,102.1186,101.9651,102.0131,76157.0
2018-05-01 15:00:00,106.35,106.61,106.19,106.31,79765.0,102.0131,102.2625,101.8596,101.9747,79765.0
2018-05-01 15:30:00,106.31,106.97,106.26,106.69,223949.0,101.9747,102.6078,101.9267,102.3392,223949.0
2018-05-02 09:30:00,105.5,105.5,100.06,102.97,260627.0,101.1977,101.1977,95.9796,98.7709,260627.0
2018-05-02 10:00:00,102.99,103.61,102.89,103.0,103665.0,98.7901,99.3848,98.6942,98.7997,103665.0
2018-05-02 10:30:00,102.99,103.12,102.72,102.98,83254.0,98.7901,98.9148,98.5311,98.7805,83254.0
2018-05-02 11:00:00,103.0,103.2,102.37,102.4,238029.0,98.7997,98.9915,98.1954,98.2241,238029.0
2018-05-02 11:30:00,102.34,102.39,101.36,101.4,177501.0,98.1666,98.2145,97.2265,97.2649,177501.0
2018-05-02 12:00:00,101.33,101.35,100.94,101.33,155913.0,97.1978,97.217,96.8237,97.1978,155913.0
2018-05-02 12:30:00,101.33,101.45,100.73,100.88,155471.0,97.1978,97.3129,96.6222,96.7661,155471.0
2018-05-02 13:00:00,100.9,101.12,100.58,100.58,112322.0,96.7853,96.9963,96.4784,96.4784,112322.0
2018-05-02 13:30:00,100.56,100.81,100.08,100.67,142458.0,96.4592,96.699,95.9987,96.5647,142458.0
2018-05-02 14:00:00,100.65,101.65,100.65,101.28,185535.0,96.5455,97.5047,96.5455,97.1498,185535.0
2018-05-02 14:30:00,101.27,101.42,100.83,100.83,183539.0,97.1402,97.2841,96.7182,96.7182,183539.0
2018-05-02 15:00:00,100.89,101.26,100.39,100.65,240057.0,96.7757,97.1306,96.2961,96.5455,240057.0
2018-05-02 15:30:00,100.65,100.65,99.86,99.99,492199.0,96.5455,96.5455,95.7877,95.9124,492199.0
2018-05-03 09:30:00,99.87,99.87,95.21,99.65,105742.0,95.7973,95.7973,91.3273,95.5863,105742.0
2018-05-03 10:00:00,99.62,99.62,98.93,99.26,81042.0,95.5575,95.5575,94.8956,95.2122,81042.0
2018-05-03 10:30:00,99.23,99.31,98.77,99.03,144458.0,95.1834,95.2601,94.7422,94.9916,144458.0
2018-05-03 11:00:00,99.04,99.71,98.99,99.61,59990.0,95.0012,95.6438,94.9532,95.5479,59990.0
2018-05-03 11:30:00,99.59,100.01,99.42,99.89,125391.0,95.5287,95.9316,95.3657,95.8165,125391.0
2018-05-03 12:00:00,99.9,100.29,99.79,99.99,81176.0,95.8261,96.2002,95.7206,95.9124,81176.0
2018-05-03 12:30:00,99.98,100.54,99.95,100.39,145085.0,95.9028,96.44,95.874,96.2961,145085.0
2018-05-03 13:00:00,100.4,100.4,100.17,100.2,76206.0,96.3057,96.3057,96.0851,96.1139,76206.0
2018-05-03 13:30:00,100.2,100.28,99.99,99.99,122948.0,96.1139,96.1906,95.9124,95.9124,122948.0
2018-05-03 14:00:00,100.02,100.58,99.99,100.58,147899.0,95.9412,96.4784,95.9124,96.4784,147899.0
2018-05-03 14:30:00,100.58,101.0,100.05,100.4,196454.0,96.4784,96.8812,95.97,96.3057,196454.0
2018-05-03 15:00:00,100.37,100.58,100.13,100.14,159089.0,96.2769,96.4784,96.0467,96.0563,159089.0
2018-05-03 15:30:00,100.13,100.72,100.02,100.61,297406.0,96.0467,96.6126,95.9412,96.5071,297406.0
2018-05-04 09:30:00,100.5,101.13,100.26,101.06,72993.0,96.4016,97.0059,96.1714,96.9388,72993.0
2018-05-04 10:00:00,101.09,101.78,100.97,101.78,31143.0,96.9676,97.6294,96.8525,97.6294,31143.0
2018-05-04 10:30:00,101.78,102.21,101.68,102.16,44581.0,97.6294,98.0419,97.5335,97.9939,44581.0
2018-05-04 11:00:00,102.16,102.49,102.15,102.47,35813.0,97.9939,98.3105,97.9843,98.2913,35813.0
2018-05-04 11:30:00,102.5,102.67,102.39,102.66,44166.0,98.3201,98.4831,98.2145,98.4735,44166.0
2018-05-04 12:00:00,102.71,102.71,102.51,102.59,29086.0,98.5215,98.5215,98.3296,98.4064,29086.0
2018-05-04 12:30:00,102.63,102.91,102.63,102.89,85388.0,98.4448,98.7133,98.4448,98.6942,85388.0
2018-05-04 13:00:00,102.9,103.08,102.83,103.07,41428.0,98.7037,98.8764,98.6366,98.8668,41428.0
2018-05-04 13:30:00,103.07,103.42,103.06,103.16,42615.0,98.8668,99.2025,98.8572,98.9531,42615.0
2018-05-04 14:00:00,103.17,103.44,103.13,103.4,62880.0,98.9627,99.2217,98.9244,99.1834,62880.0
2018-05-04 14:30:00,103.43,103.49,102.94,103.0,90362.0,99.2121,99.2697,98.7421,98.7997,90362.0
2018-05-04 15:00:00,102.99,103.02,102.62,102.68,70795.0,98.7901,98.8189,98.4352,98.4927,70795.0
2018-05-04 15:30:00,102.68,102.7,102.21,102.36,149585.0,98.4927,98.5119,98.0419,98.1858,149585.0
2018-05-07 09:30:00,102.63,102.94,102.48,102.88,31290.0,98.4448,98.7421,98.3009,98.6846,31290.0
2018-05-07 10:00:00,102.87,103.06,102.68,103.06,28326.0,98.675,98.8572,98.4927,98.8572,28326.0
2018-05-07 10:30:00,103.06,103.27,102.92,103.19,27715.0,98.8572,99.0587,98.7229,98.9819,27715.0
2018-05-07 11:00:00,103.17,103.31,102.99,103.2,33606.0,98.9627,99.097,98.7901,98.9915,33606.0
2018-05-07 11:30:00,103.24,103.4,103.17,103.4,31199.0,99.0299,99.1834,98.9627,99.1834,31199.0
2018-05-07 12:00:00,103.46,103.73,103.45,103.72,29606.0,99.2409,99.4999,99.2313,99.4903,29606.0
2018-05-07 12:30:00,103.68,103.82,103.56,103.74,25150.0,99.4519,99.5862,99.3368,99.5095,25150.0
2018-05-07 13:00:00,103.74,103.88,103.67,103.84,24061.0,99.5095,99.6438,99.4423,99.6054,24061.0
2018-05-07 13:30:00,103.84,104.05,103.72,103.92,65971.0,99.6054,99.8068,99.4903,99.6821,65971.0
2018-05-07 14:00:00,103.91,104.33,103.81,104.23,53445.0,99.6726,100.0754,99.5766,99.9795,53445.0
2018-05-07 14:30:00,104.22,104.24,103.95,104.06,58844.0,99.9699,99.9891,99.7109,99.8164,58844.0
2018-05-07 15:00:00,104.06,104.14,103.5,103.52,58799.0,99.8164,99.8932,99.2793,99.2985,58799.0
2018-05-07 15:30:00,103.52,103.81,103.51,103.7,146573.0,99.2985,99.5766,99.2889,99.4711,146573.0
2018-05-08 09:30:00,102.67,103.81,102.01,103.53,59460.0,98.4831,99.5766,97.85,99.3081,59460.0
2018-05-08 10:00:00,103.53,103.59,103.38,103.57,36325.0,99.3081,99.3656,99.1642,99.3464,36325.0
2018-05-08 10:30:00,103.56,103.76,103.32,103.4,46603.0,99.3368,99.5287,99.1066,99.1834,46603.0
2018-05-08 11:00:00,103.4,103.78,103.4,103.66,33049.0,99.1834,99.5479,99.1834,99.4328,33049.0
2018-05-08 11:30:00,103.65,103.7,103.49,103.53,23620.0,99.4232,99.4711,99.2697,99.3081,23620.0
2018-05-08 12:00:00,103.56,103.66,103.44,103.49,20455.0,99.3368,99.4328,99.2217,99.2697,20455.0
2018-05-08 12:30:00,103.51,103.54,103.29,103.47,22531.0,99.2889,99.3176,99.0778,99.2505,22531.0
2018-05-08 13:00:00,103.49,103.78,103.48,103.71,34407.0,99.2697,99.5479,99.2601,99.4807,34407.0
2018-05-08 13:30:00,103.72,103.89,103.51,103.6,33972.0,99.4903,99.6534,99.2889,99.3752,33972.0
2018-05-08 14:00:00,103.6,103.66,103.44,103.55,134229.0,99.3752,99.4328,99.2217,99.3272,134229.0
2018-05-08 14:30:00,103.6,103.6,103.25,103.41,55011.0,99.3752,99.3752,99.0395,99.1929,55011.0
2018-05-08 15:00:00,103.39,103.6,103.26,103.55,75680.0,99.1738,99.3752,99.0491,99.3272,75680.0
2018-05-08 15:30:00,103.55,103.7,103.48,103.62,173628.0,99.3272,99.4711,99.2601,99.3944,173628.0
2018-05-09 09:30:00,103.93,104.14,102.21,103.75,44240.0,99.6917,99.8932,98.0419,99.5191,44240.0
2018-05-09 10:00:00,103.71,103.9,103.44,103.44,21756.0,99.4807,99.663,99.2217,99.2217,21756.0
2018-05-09 10:30:00,103.49,103.63,103.22,103.44,22745.0,99.2697,99.404,99.0107,99.2217,22745.0
2018-05-09 11:00:00,103.46,104.09,103.46,104.01,23820.0,99.2409,99.8452,99.2409,99.7685,23820.0
2018-05-09 11:30:00,104.02,104.36,103.97,104.24,53363.0,99.7781,100.1042,99.7301,99.9891,53363.0
2018-05-09 12:00:00,104.27,104.45,104.13,104.41,32291.0,100.0179,100.1905,99.8836,100.1522,32291.0
2018-05-09 12:30:00,104.41,104.58,104.32,104.47,27546.0,100.1522,100.3152,100.0658,100.2097,27546.0
2018-05-09 13:00:00,104.5,104.8,104.5,104.77,40574.0,100.2385,100.5263,100.2385,100.4975,40574.0
2018-05-09 13:30:00,104.76,105.21,104.76,105.21,52435.0,100.4879,100.9195,100.4879,100.9195,52435.0
2018-05-09 14:00:00,105.24,105.24,104.96,105.19,63632.0,100.9483,100.9483,100.6797,100.9004,63632.0
2018-05-09 14:30:00,105.19,105.29,104.91,105.04,48039.0,100.9004,100.9963,100.6318,100.7565,48039.0
2018-05-09 15:00:00,105.04,105.04,104.69,104.7,45859.0,100.7565,100.7565,100.4207,100.4303,45859.0
2018-05-09 15:30:00,104.7,104.85,104.63,104.78,125319.0,100.4303,100.5742,100.3632,100.5071,125319.0
2018-05-10 09:30:00,105.35,105.44,105.09,105.3,21076.0,101.0538,101.1402,100.8044,101.0059,21076.0
2018-05-10 10:00:00,105.3,105.48,105.19,105.39,34007.0,101.0059,101.1785,100.9004,101.0922,34007.0
2018-05-10 10:30:00,105.41,105.62,105.39,105.59,34444.0,101.1114,101.3128,101.0922,101.284,34444.0
2018-05-10 11:00:00,105.59,106.02,105.59,105.92,22659.0,101.284,101.6965,101.284,101.6006,22659.0
2018-05-10 11:30:00,105.94,106.06,105.92,106.0,25123.0,101.6198,101.7349,101.6006,101.6773,25123.0
2018-05-10 12:00:00,106.01,106.42,105.91,106.42,97592.0,101.6869,102.0802,101.591,102.0802,97592.0
2018-05-10 12:30:00,106.4,106.55,106.35,106.51,23654.0,102.061,102.2049,102.0131,102.1665,23654.0
2018-05-10 13:00:00,106.49,106.6,106.12,106.13,33233.0,102.1473,102.2529,101.7924,101.802,33233.0
2018-05-10 13:30:00,106.17,106.24,105.99,106.06,18200.0,101.8404,101.9075,101.6677,101.7349,18200.0
2018-05-10 14:00:00,106.08,106.19,105.98,106.17,27233.0,101.7541,101.8596,101.6581,101.8404,27233.0
2018-05-10 14:30:00,106.17,106.17,105.71,106.03,25740.0,101.8404,101.8404,101.3992,101.7061,25740.0
2018-05-10 15:00:00,106.03,106.13,105.79,105.88,37390.0,101.7061,101.802,101.4759,101.5622,37390.0
2018-05-10 15:30:00,105.88,106.09,105.79,105.9,121076.0,101.5622,101.7637,101.4759,101.5814,121076.0
2018-05-11 09:30:00,106.0,106.58,105.63,106.2,87160.0,101.6773,102.2337,101.3224,101.8692,87160.0
2018-05-11 10:00:00,106.25,106.28,105.92,105.92,47864.0,101.9171,101.9459,101.6006,101.6006,47864.0
2018-05-11 10:30:00,106.0,106.09,105.92,105.99,37561.0,101.6773,101.7637,101.6006,101.6677,37561.0
2018-05-11 11:00:00,105.98,106.0,105.84,105.89,49106.0,101.6581,101.6773,101.5239,101.5718,49106.0
2018-05-11 11:30:00,105.93,105.94,105.74,105.77,22162.0,101.6102,101.6198,101.4279,101.4567,22162.0
2018-05-11 12:00:00,105.77,105.77,105.48,105.52,17335.0,101.4567,101.4567,101.1785,101.2169,17335.0
2018-05-11 12:30:00,105.52,105.54,105.39,105.48,21155.0,101.2169,101.2361,101.0922,101.1785,21155.0
2018-05-11 13:00:00,105.49,105.57,105.39,105.5,20221.0,101.1881,101.2649,101.0922,101.1977,20221.0
2018-05-11 13:30:00,105.48,105.61,105.37,105.59,25301.0,101.1785,101.3032,101.073,101.284,25301.0
2018-05-11 14:00:00,105.59,105.66,105.32,105.54,47227.0,101.284,101.3512,101.0251,101.2361,47227.0
2018-05-11 14:30:00,105.55,105.74,105.52,105.74,32987.0,101.2457,101.4279,101.2169,101.4279,32987.0
2018-05-11 15:00:00,105.7,105.87,105.69,105.87,22838.0,101.3896,101.5526,101.38,101.5526,22838.0
2018-05-11 15:30:00,105.86,105.94,105.76,105.88,84463.0,101.543,101.6198,101.4471,101.5622,84463.0
2018-05-14 09:30:00,105.77,105.82,105.39,105.62,29371.0,101.4567,101.5047,101.0922,101.3128,29371.0
2018-05-14 10:00:00,105.65,105.73,105.54,105.7,9877.0,101.3416,101.4183,101.2361,101.3896,9877.0
2018-05-14 10:30:00,105.76,106.17,105.73,105.73,21382.0,101.4471,101.8404,101.4183,101.4183,21382.0
2018-05-14 11:00:00,105.72,105.81,105.61,105.63,23063.0,101.4087,101.4951,101.3032,101.3224,23063.0
2018-05-14 11:30:00,105.64,105.66,105.4,105.41,14286.0,101.332,101.3512,101.1018,101.1114,14286.0
2018-05-14 12:00:00,105.41,105.59,105.41,105.48,16042.0,101.1114,101.284,101.1114,101.1785,16042.0
2018-05-14 12:30:00,105.53,105.53,105.17,105.22,18373.0,101.2265,101.2265,100.8812,100.9291,18373.0
2018-05-14 13:00:00,105.22,105.34,105.06,105.21,27162.0,100.9291,101.0442,100.7757,100.9195,27162.0
2018-05-14 13:30:00,105.22,105.32,105.17,105.27,23563.0,100.9291,101.0251,100.8812,100.9771,23563.0
2018-05-14 14:00:00,105.25,105.25,104.92,105.16,26244.0,100.9579,100.9579,100.6414,100.8716,26244.0
2018-05-14 14:30:00,105.16,105.36,105.13,105.35,22710.0,100.8716,101.0634,100.8428,101.0538,22710.0
2018-05-14 15:00:00,105.35,105.6,105.26,105.57,72895.0,101.0538,101.2936,100.9675,101.2649,72895.0
2018-05-14 15:30:00,105.58,105.6,105.08,105.28,61801.0,101.2745,101.2936,100.7948,100.9867,61801.0
2018-05-15 09:30:00,104.58,105.12,104.55,104.72,42178.0,100.3152,100.8332,100.2865,100.4495,42178.0
2018-05-15 10:00:00,104.72,104.95,104.7,104.74,29258.0,100.4495,100.6701,100.4303,100.4687,29258.0
2018-05-15 10:30:00,104.79,105.14,104.61,104.77,33935.0,100.5167,100.8524,100.344,100.4975,33935.0
2018-05-15 11:00:00,104.84,104.95,104.58,104.83,28200.0,100.5646,100.6701,100.3152,100.555,28200.0
2018-05-15 11:30:00,104.87,105.05,104.79,104.86,33770.0,100.5934,100.7661,100.5167,100.5838,33770.0
2018-05-15 12:00:00,104.86,104.95,104.77,104.84,25562.0,100.5838,100.6701,100.4975,100.5646,25562.0
2018-05-15 12:30:00,104.85,105.15,104.85,105.03,21661.0,100.5742,100.862,100.5742,100.7469,21661.0
2018-05-15 13:00:00,105.02,105.05,104.9,104.96,22358.0,100.7373,100.7661,100.6222,100.6797,22358.0
2018-05-15 13:30:00,104.96,105.02,104.78,104.85,25955.0,100.6797,100.7373,100.5071,100.5742,25955.0
2018-05-15 14:00:00,104.86,105.02,104.74,104.95,30427.0,100.5838,100.7373,100.4687,100.6701,30427.0
2018-05-15 14:30:00,105.01,105.16,104.88,104.93,41348.0,100.7277,100.8716,100.603,100.651,41348.0
2018-05-15 15:00:00,104.98,104.98,104.62,104.68,39948.0,100.6989,100.6989,100.3536,100.4112,39948.0
2018-05-15 15:30:00,104.68,105.11,104.68,105.04,95048.0,100.4112,100.8236,100.4112,100.7565,95048.0
2018-05-16 09:30:00,105.12,105.38,104.91,105.18,40503.0,100.8332,101.0826,100.6318,100.8908,40503.0
2018-05-16 10:00:00,105.13,105.13,104.79,104.88,26710.0,100.8428,100.8428,100.5167,100.603,26710.0
2018-05-16 10:30:00,104.88,105.0,104.71,104.77,24761.0,100.603,100.7181,100.4399,100.4975,24761.0
2018-05-16 11:00:00,104.77,104.81,104.45,104.59,43483.0,100.4975,100.5359,100.1905,100.3248,43483.0
2018-05-16 11:30:00,104.62,104.9,104.57,104.84,34426.0,100.3536,100.6222,100.3056,100.5646,34426.0
2018-05-16 12:00:00,104.9,105.15,104.85,105.07,32890.0,100.6222,100.862,100.5742,100.7853,32890.0
2018-05-16 12:30:00,105.09,105.22,105.08,105.14,15368.0,100.8044,100.9291,100.7948,100.8524,15368.0
2018-05-16 13:00:00,105.19,105.24,104.99,105.11,23233.0,100.9004,100.9483,100.7085,100.8236,23233.0
2018-05-16 13:30:00,105.1,105.14,104.91,104.98,23248.0,100.814,100.8524,100.6318,100.6989,23248.0
2018-05-16 14:00:00,104.96,105.02,104.83,104.97,27556.0,100.6797,100.7373,100.555,100.6893,27556.0
2018-05-16 14:30:00,104.98,104.98,104.84,104.86,31727.0,100.6989,100.6989,100.5646,100.5838,31727.0
2018-05-16 15:00:00,104.87,104.92,104.66,104.76,61815.0,100.5934,100.6414,100.392,100.4879,61815.0
2018-05-16 15:30:00,104.78,104.79,104.48,104.69,83109.0,100.5071,100.5167,100.2193,100.4207,83109.0
2018-05-17 09:30:00,104.49,104.84,104.13,104.73,57204.0,100.2289,100.5646,99.8836,100.4591,57204.0
2018-05-17 10:00:00,104.73,105.11,104.67,105.09,16801.0,100.4591,100.8236,100.4016,100.8044,16801.0
2018-05-17 10:30:00,105.08,105.61,105.05,105.54,27223.0,100.7948,101.3032,100.7661,101.2361,27223.0
2018-05-17 11:00:00,105.52,105.7,105.35,105.62,29421.0,101.2169,101.3896,101.0538,101.3128,29421.0
2018-05-17 11:30:00,105.62,105.76,105.41,105.69,22497.0,101.3128,101.4471,101.1114,101.38,22497.0
2018-05-17 12:00:00,105.67,105.71,105.55,105.66,20452.0,101.3608,101.3992,101.2457,101.3512,20452.0
2018-05-17 12:30:00,105.64,105.67,105.19,105.35,37796.0,101.332,101.3608,100.9004,101.0538,37796.0
2018-05-17 13:00:00,105.37,105.41,105.09,105.1,16973.0,101.073,101.1114,100.8044,100.814,16973.0
2018-05-17 13:30:00,105.08,105.22,104.8,104.8,23787.0,100.7948,100.9291,100.5263,100.5263,23787.0
2018-05-17 14:00:00,104.86,104.87,104.59,104.68,46967.0,100.5838,100.5934,100.3248,100.4112,46967.0
2018-05-17 14:30:00,104.68,104.8,104.57,104.77,37018.0,100.4112,100.5263,100.3056,100.4975,37018.0
2018-05-17 15:00:00,104.79,104.91,104.62,104.63,42685.0,100.5167,100.6318,100.3536,100.3632,42685.0
2018-05-17 15:30:00,104.63,104.67,104.48,104.58,120273.0,100.3632,100.4016,100.2193,100.3152,120273.0
2018-05-18 09:30:00,104.9,105.16,104.56,105.1,61822.0,100.6222,100.8716,100.2961,100.814,61822.0
2018-05-18 10:00:00,105.16,105.52,105.12,105.41,17891.0,100.8716,101.2169,100.8332,101.1114,17891.0
2018-05-18 10:30:00,105.41,105.61,105.25,105.56,44419.0,101.1114,101.3032,100.9579,101.2553,44419.0
2018-05-18 11:00:00,105.59,106.34,105.55,106.31,62389.0,101.284,102.0035,101.2457,101.9747,62389.0
2018-05-18 11:30:00,106.32,106.35,105.98,106.09,52141.0,101.9843,102.0131,101.6581,101.7637,52141.0
2018-05-18 12:00:00,106.08,106.19,106.01,106.09,34512.0,101.7541,101.8596,101.6869,101.7637,34512.0
2018-05-18 12:30:00,106.09,106.11,105.96,106.05,25706.0,101.7637,101.7828,101.639,101.7253,25706.0
2018-05-18 13:00:00,106.05,106.22,106.03,106.14,21789.0,101.7253,101.8884,101.7061,101.8116,21789.0
2018-05-18 13:30:00,106.14,106.14,105.92,106.01,25166.0,101.8116,101.8116,101.6006,101.6869,25166.0
2018-05-18 14:00:00,106.01,106.11,105.95,106.11,37258.0,101.6869,101.7828,101.6294,101.7828,37258.0
2018-05-18 14:30:00,106.12,106.34,106.05,106.19,87999.0,101.7924,102.0035,101.7253,101.8596,87999.0
2018-05-18 15:00:00,106.21,106.24,106.02,106.04,49590.0,101.8788,101.9075,101.6965,101.7157,49590.0
2018-05-18 15:30:00,106.05,106.33,105.94,106.33,350051.0,101.7253,101.9939,101.6198,101.9939,350051.0
2018-05-21 09:30:00,106.42,107.21,106.42,106.69,42113.0,102.0802,102.838,102.0802,102.3392,42113.0
2018-05-21 10:00:00,106.7,107.2,106.66,107.03,32835.0,102.3488,102.8284,102.3104,102.6653,32835.0
2018-05-21 10:30:00,107.06,107.28,107.03,107.28,26862.0,102.6941,102.9051,102.6653,102.9051,26862.0
2018-05-21 11:00:00,107.31,107.31,106.97,107.02,18372.0,102.9339,102.9339,102.6078,102.6557,18372.0
2018-05-21 11:30:00,106.98,107.06,106.78,107.03,12718.0,102.6174,102.6941,102.4255,102.6653,12718.0
2018-05-21 12:00:00,107.01,107.27,106.97,107.1,13852.0,102.6461,102.8955,102.6078,102.7325,13852.0
2018-05-21 12:30:00,107.13,107.24,107.1,107.12,12675.0,102.7612,102.8668,102.7325,102.7517,12675.0
2018-05-21 13:00:00,107.13,107.34,107.13,107.21,20026.0,102.7612,102.9627,102.7612,102.838,20026.0
2018-05-21 13:30:00,107.21,107.28,107.14,107.17,16505.0,102.838,102.9051,102.7708,102.7996,16505.0
2018-05-21 14:00:00,107.13,107.15,106.96,106.98,20046.0,102.7612,102.7804,102.5982,102.6174,20046.0
2018-05-21 14:30:00,106.96,107.13,106.82,107.1,17183.0,102.5982,102.7612,102.4639,102.7325,17183.0
2018-05-21 15:00:00,107.1,107.14,107.0,107.0,31974.0,102.7325,102.7708,102.6365,102.6365,31974.0
2018-05-21 15:30:00,107.02,107.21,106.96,107.14,76934.0,102.6557,102.838,102.5982,102.7708,76934.0
2018-05-22 09:30:00,107.34,107.42,106.81,106.96,30199.0,102.9627,103.0394,102.4543,102.5982,30199.0
2018-05-22 10:00:00,106.94,106.97,106.5,106.53,21143.0,102.579,102.6078,102.1569,102.1857,21143.0
2018-05-22 10:30:00,106.53,106.55,106.24,106.24,28984.0,102.1857,102.2049,101.9075,101.9075,28984.0
2018-05-22 11:00:00,106.28,106.33,106.13,106.25,13346.0,101.9459,101.9939,101.802,101.9171,13346.0
2018-05-22 11:30:00,106.26,106.27,105.94,105.96,16118.0,101.9267,101.9363,101.6198,101.639,16118.0
2018-05-22 12:00:00,105.95,105.98,105.74,105.79,15600.0,101.6294,101.6581,101.4279,101.4759,15600.0
2018-05-22 12:30:00,105.82,105.83,105.58,105.58,11575.0,101.5047,101.5143,101.2745,101.2745,11575.0
2018-05-22 13:00:00,105.58,105.67,105.37,105.64,20101.0,101.2745,101.3608,101.073,101.332,20101.0
2018-05-22 13:30:00,105.66,105.74,105.49,105.5,20175.0,101.3512,101.4279,101.1881,101.1977,20175.0
2018-05-22 14:00:00,105.5,105.73,105.48,105.72,30366.0,101.1977,101.4183,101.1785,101.4087,30366.0
2018-05-22 14:30:00,105.72,105.76,105.57,105.58,25715.0,101.4087,101.4471,101.2649,101.2745,25715.0
2018-05-22 15:00:00,105.57,105.79,105.52,105.73,41171.0,101.2649,101.4759,101.2169,101.4183,41171.0
2018-05-22 15:30:00,105.73,105.76,105.42,105.67,101317.0,101.4183,101.4471,101.121,101.3608,101317.0
2018-05-23 09:30:00,104.95,105.03,104.45,104.79,31643.0,100.6701,100.7469,100.1905,100.5167,31643.0
2018-05-23 10:00:00,104.83,105.18,104.78,104.89,13007.0,100.555,100.8908,100.5071,100.6126,13007.0
2018-05-23 10:30:00,104.88,104.93,104.72,104.8,16039.0,100.603,100.651,100.4495,100.5263,16039.0
2018-05-23 11:00:00,104.86,105.05,104.78,104.88,20608.0,100.5838,100.7661,100.5071,100.603,20608.0
2018-05-23 11:30:00,104.87,105.06,104.8,104.8,16409.0,100.5934,100.7757,100.5263,100.5263,16409.0
2018-05-23 12:00:00,104.78,105.01,104.69,104.74,12313.0,100.5071,100.7277,100.4207,100.4687,12313.0
2018-05-23 12:30:00,104.74,104.89,104.56,104.85,15402.0,100.4687,100.6126,100.2961,100.5742,15402.0
2018-05-23 13:00:00,104.84,104.84,104.73,104.83,11144.0,100.5646,100.5646,100.4591,100.555,11144.0
2018-05-23 13:30:00,104.83,104.88,104.79,104.86,9203.0,100.555,100.603,100.5167,100.5838,9203.0
2018-05-23 14:00:00,104.87,105.54,104.84,105.43,23687.0,100.5934,101.2361,100.5646,101.1306,23687.0
2018-05-23 14:30:00,105.39,105.6,105.3,105.6,19030.0,101.0922,101.2936,101.0059,101.2936,19030.0
2018-05-23 15:00:00,105.62,105.72,105.51,105.62,22008.0,101.3128,101.4087,101.2073,101.3128,22008.0
2018-05-23 15:30:00,105.62,105.67,105.42,105.67,64048.0,101.3128,101.3608,101.121,101.3608,64048.0
2018-05-24 09:30:00,105.53,106.22,105.53,105.82,32267.0,101.2265,101.8884,101.2265,101.5047,32267.0
2018-05-24 10:00:00,105.84,106.05,105.65,105.76,27340.0,101.5239,101.7253,101.3416,101.4471,27340.0
2018-05-24 10:30:00,105.76,105.87,105.35,105.44,16250.0,101.4471,101.5526,101.0538,101.1402,16250.0
2018-05-24 11:00:00,105.41,105.74,105.31,105.69,25905.0,101.1114,101.4279,101.0155,101.38,25905.0
2018-05-24 11:30:00,105.83,106.23,105.79,106.23,19464.0,101.5143,101.8979,101.4759,101.8979,19464.0
2018-05-24 12:00:00,106.26,106.46,106.18,106.46,26430.0,101.9267,102.1186,101.85,102.1186,26430.0
2018-05-24 12:30:00,106.45,106.47,106.22,106.35,16750.0,102.109,102.1282,101.8884,102.0131,16750.0
2018-05-24 13:00:00,106.4,106.56,106.35,106.42,14723.0,102.061,102.2145,102.0131,102.0802,14723.0
2018-05-24 13:30:00,106.42,106.44,106.3,106.4,18957.0,102.0802,102.0994,101.9651,102.061,18957.0
2018-05-24 14:00:00,106.41,106.62,106.34,106.59,24566.0,102.0706,102.272,102.0035,102.2433,24566.0
2018-05-24 14:30:00,106.59,106.77,106.32,106.47,58978.0,102.2433,102.4159,101.9843,102.1282,58978.0
2018-05-24 15:00:00,106.49,106.65,106.31,106.58,33758.0,102.1473,102.3008,101.9747,102.2337,33758.0
2018-05-24 15:30:00,106.58,106.7,106.28,106.46,92000.0,102.2337,102.3488,101.9459,102.1186,92000.0
2018-05-25 09:30:00,106.19,106.71,106.18,106.42,27779.0,101.8596,102.3584,101.85,102.0802,27779.0
2018-05-25 10:00:00,106.44,106.55,106.03,106.06,31615.0,102.0994,102.2049,101.7061,101.7349,31615.0
2018-05-25 10:30:00,106.09,106.24,105.91,105.97,20129.0,101.7637,101.9075,101.591,101.6486,20129.0
2018-05-25 11:00:00,105.94,106.13,105.94,106.11,18796.0,101.6198,101.802,101.6198,101.7828,18796.0
2018-05-25 11:30:00,106.12,106.57,106.05,106.51,24507.0,101.7924,102.2241,101.7253,102.1665,24507.0
2018-05-25 12:00:00,106.5,106.54,106.13,106.17,19578.0,102.1569,102.1953,101.802,101.8404,19578.0
2018-05-25 12:30:00,106.17,106.3,106.01,106.1,13647.0,101.8404,101.9651,101.6869,101.7732,13647.0
2018-05-25 13:00:00,106.1,106.17,106.0,106.12,18212.0,101.7732,101.8404,101.6773,101.7924,18212.0
2018-05-25 13:30:00,106.07,106.08,105.9,105.94,17635.0,101.7445,101.7541,101.5814,101.6198,17635.0
2018-05-25 14:00:00,105.93,106.15,105.89,106.15,27668.0,101.6102,101.8212,101.5718,101.8212,27668.0
2018-05-25 14:30:00,106.1,106.1,105.85,105.94,16369.0,101.7732,101.7732,101.5334,101.6198,16369.0
2018-05-25 15:00:00,105.96,106.19,105.93,106.18,20848.0,101.639,101.8596,101.6102,101.85,20848.0
2018-05-25 15:30:00,106.22,106.22,106.04,106.1,56062.0,101.8884,101.8884,101.7157,101.7732,56062.0
2018-05-29 09:30:00,105.56,106.1,105.02,105.62,24618.0,101.2553,101.7732,100.7373,101.3128,24618.0
2018-05-29 10:00:00,105.68,105.68,105.23,105.62,36728.0,101.3704,101.3704,100.9387,101.3128,36728.0
2018-05-29 10:30:00,105.57,105.57,105.31,105.4,15209.0,101.2649,101.2649,101.0155,101.1018,15209.0
2018-05-29 11:00:00,105.38,105.52,105.12,105.41,34802.0,101.0826,101.2169,100.8332,101.1114,34802.0
2018-05-29 11:30:00,105.32,105.39,104.93,105.0,30801.0,101.0251,101.0922,100.651,100.7181,30801.0
2018-05-29 12:00:00,104.95,104.95,104.46,104.57,16590.0,100.6701,100.6701,100.2001,100.3056,16590.0
2018-05-29 12:30:00,104.57,105.14,104.56,105.14,9750.0,100.3056,100.8524,100.2961,100.8524,9750.0
2018-05-29 13:00:00,105.13,105.21,104.93,105.15,14612.0,100.8428,100.9195,100.651,100.862,14612.0
2018-05-29 13:30:00,105.09,105.18,104.94,105.08,22464.0,100.8044,100.8908,100.6606,100.7948,22464.0
2018-05-29 14:00:00,105.05,105.1,104.79,105.02,35900.0,100.7661,100.814,100.5167,100.7373,35900.0
2018-05-29 14:30:00,105.02,105.21,104.8,104.85,21987.0,100.7373,100.9195,100.5263,100.5742,21987.0
2018-05-29 15:00:00,104.89,105.06,104.8,105.0,33743.0,100.6126,100.7757,100.5263,100.7181,33743.0
2018-05-29 15:30:00,105.01,105.63,105.01,105.46,70165.0,100.7277,101.3224,100.7277,101.1593,70165.0
2018-05-30 09:30:00,105.72,106.43,105.72,106.23,18338.0,101.4087,102.0898,101.4087,101.8979,18338.0
2018-05-30 10:00:00,106.27,106.48,105.83,106.1,13747.0,101.9363,102.1378,101.5143,101.7732,13747.0
2018-05-30 10:30:00,106.13,106.7,106.07,106.7,16121.0,101.802,102.3488,101.7445,102.3488,16121.0
2018-05-30 11:00:00,106.71,106.9,106.63,106.71,37410.0,102.3584,102.5406,102.2816,102.3584,37410.0
2018-05-30 11:30:00,106.68,107.06,106.67,107.0,59715.0,102.3296,102.6941,102.32,102.6365,59715.0
2018-05-30 12:00:00,107.01,107.26,107.0,107.18,53567.0,102.6461,102.8859,102.6365,102.8092,53567.0
2018-05-30 12:30:00,107.18,107.25,106.98,107.2,25222.0,102.8092,102.8764,102.6174,102.8284,25222.0
2018-05-30 13:00:00,107.18,107.41,107.05,107.35,36904.0,102.8092,103.0298,102.6845,102.9723,36904.0
2018-05-30 13:30:00,107.34,107.36,107.26,107.31,25736.0,102.9627,102.9819,102.8859,102.9339,25736.0
2018-05-30 14:00:00,107.31,107.48,107.29,107.46,42743.0,102.9339,103.097,102.9147,103.0778,42743.0
2018-05-30 14:30:00,107.47,107.6,107.43,107.57,53365.0,103.0874,103.2121,103.049,103.1833,53365.0
2018-05-30 15:00:00,107.57,107.58,107.33,107.37,40294.0,103.1833,103.1929,102.9531,102.9915,40294.0
2018-05-30 15:30:00,107.34,107.34,106.97,107.08,128173.0,102.9627,102.9627,102.6078,102.7133,128173.0
2018-05-31 09:30:00,107.22,109.33,106.8,106.83,32722.0,102.8476,104.8715,102.4447,102.4735,32722.0
2018-05-31 10:00:00,106.85,106.94,106.54,106.81,37888.0,102.4927,102.579,102.1953,102.4543,37888.0
2018-05-31 10:30:00,106.78,107.03,106.75,107.01,19246.0,102.4255,102.6653,102.3967,102.6461,19246.0
2018-05-31 11:00:00,107.04,107.19,106.95,107.14,22308.0,102.6749,102.8188,102.5886,102.7708,22308.0
2018-05-31 11:30:00,107.11,107.44,107.0,107.17,21551.0,102.7421,103.0586,102.6365,102.7996,21551.0
2018-05-31 12:00:00,107.17,107.17,106.76,106.77,11510.0,102.7996,102.7996,102.4063,102.4159,11510.0
2018-05-31 12:30:00,106.79,106.82,106.57,106.67,16060.0,102.4351,102.4639,102.2241,102.32,16060.0
2018-05-31 13:00:00,106.73,106.73,106.35,106.45,19380.0,102.3776,102.3776,102.0131,102.109,19380.0
2018-05-31 13:30:00,106.46,106.46,106.11,106.22,19010.0,102.1186,102.1186,101.7828,101.8884,19010.0
2018-05-31 14:00:00,106.17,106.33,106.0,106.28,18154.0,101.8404,101.9939,101.6773,101.9459,18154.0
2018-05-31 14:30:00,106.25,106.27,106.09,106.22,21710.0,101.9171,101.9363,101.7637,101.8884,21710.0
2018-05-31 15:00:00,106.22,106.49,106.18,106.48,31848.0,101.8884,102.1473,101.85,102.1378,31848.0
2018-05-31 15:30:00,106.48,106.61,106.21,106.24,170141.0,102.1378,102.2625,101.8788,101.9075,170141.0
2018-06-01 09:30:00,106.83,106.91,106.2,106.24,38651.0,102.4735,102.5502,101.8692,101.9075,38651.0
2018-06-01 10:00:00,106.19,106.71,106.19,106.44,29368.0,101.8596,102.3584,101.8596,102.0994,29368.0
2018-06-01 10:30:00,106.38,106.75,106.33,106.73,23885.0,102.0418,102.3967,101.9939,102.3776,23885.0
2018-06-01 11:00:00,106.75,107.01,106.7,106.9,20634.0,102.3967,102.6461,102.3488,102.5406,20634.0
2018-06-01 11:30:00,106.87,107.05,106.7,106.7,24408.0,102.5118,102.6845,102.3488,102.3488,24408.0
2018-06-01 12:00:00,106.72,106.79,106.65,106.73,22280.0,102.368,102.4351,102.3008,102.3776,22280.0
2018-06-01 12:30:00,106.72,107.09,106.72,107.05,16400.0,102.368,102.7229,102.368,102.6845,16400.0
2018-06-01 13:00:00,107.05,107.17,107.05,107.15,14439.0,102.6845,102.7996,102.6845,102.7804,14439.0
2018-06-01 13:30:00,107.18,107.25,107.07,107.25,13354.0,102.8092,102.8764,102.7037,102.8764,13354.0
2018-06-01 14:00:00,107.23,107.25,107.11,107.13,31688.0,102.8572,102.8764,102.7421,102.7612,31688.0
2018-06-01 14:30:00,107.14,107.27,106.98,107.23,38975.0,102.7708,102.8955,102.6174,102.8572,38975.0
2018-06-01 15:00:00,107.22,107.26,107.12,107.22,65141.0,102.8476,102.8859,102.7517,102.8476,65141.0
2018-06-01 15:30:00,107.21,107.32,107.15,107.27,132268.0,102.838,102.9435,102.7804,102.8955,132268.0
2018-06-04 09:30:00,106.7,107.26,106.03,107.07,55801.0,102.3488,102.8859,101.7061,102.7037,55801.0
2018-06-04 10:00:00,107.05,107.2,106.93,107.19,42030.0,102.6845,102.8284,102.5694,102.8188,42030.0
2018-06-04 10:30:00,107.14,107.43,107.07,107.29,33582.0,102.7708,103.049,102.7037,102.9147,33582.0
2018-06-04 11:00:00,107.31,107.33,106.76,106.84,72476.0,102.9339,102.9531,102.4063,102.4831,72476.0
2018-06-04 11:30:00,106.84,107.3,106.76,107.3,35061.0,102.4831,102.9243,102.4063,102.9243,35061.0
2018-06-04 12:00:00,107.27,107.43,107.16,107.19,40279.0,102.8955,103.049,102.79,102.8188,40279.0
2018-06-04 12:30:00,107.19,107.29,107.11,107.23,83967.0,102.8188,102.9147,102.7421,102.8572,83967.0
2018-06-04 13:00:00,107.2,107.36,107.13,107.36,43403.0,102.8284,102.9819,102.7612,102.9819,43403.0
2018-06-04 13:30:00,107.37,107.52,107.25,107.4,45071.0,102.9915,103.1353,102.8764,103.0202,45071.0
2018-06-04 14:00:00,107.4,107.76,107.4,107.67,56619.0,103.0202,103.3656,103.0202,103.2792,56619.0
2018-06-04 14:30:00,107.67,107.78,107.63,107.78,34048.0,103.2792,103.3847,103.2409,103.3847,34048.0
2018-06-04 15:00:00,107.77,108.0,107.68,107.96,38359.0,103.3751,103.5958,103.2888,103.5574,38359.0
2018-06-04 15:30:00,107.96,108.15,107.85,108.01,134776.0,103.5574,103.7397,103.4519,103.6054,134776.0
2018-06-05 09:30:00,108.28,108.76,108.09,108.56,23827.0,103.8643,104.3248,103.6821,104.1329,23827.0
2018-06-05 10:00:00,108.61,108.63,108.44,108.54,16374.0,104.1809,104.2001,104.0178,104.1137,16374.0
2018-06-05 10:30:00,108.57,108.62,108.5,108.52,19847.0,104.1425,104.1905,104.0754,104.0946,19847.0
2018-06-05 11:00:00,108.52,108.54,108.31,108.41,16698.0,104.0946,104.1137,103.8931,103.989,16698.0
2018-06-05 11:30:00,108.43,108.43,108.16,108.34,17415.0,104.0082,104.0082,103.7492,103.9219,17415.0
2018-06-05 12:00:00,108.33,108.53,108.29,108.49,13368.0,103.9123,104.1042,103.8739,104.0658,13368.0
2018-06-05 12:30:00,108.49,108.49,108.4,108.45,16918.0,104.0658,104.0658,103.9795,104.0274,16918.0
2018-06-05 13:00:00,108.45,108.74,108.45,108.71,21313.0,104.0274,104.3056,104.0274,104.2768,21313.0
2018-06-05 13:30:00,108.69,108.88,108.69,108.84,14280.0,104.2576,104.4399,104.2576,104.4015,14280.0
2018-06-05 14:00:00,108.81,108.98,108.81,108.98,19723.0,104.3727,104.5358,104.3727,104.5358,19723.0
2018-06-05 14:30:00,109.0,109.0,108.88,108.89,33129.0,104.555,104.555,104.4399,104.4495,33129.0
2018-06-05 15:00:00,108.9,108.92,108.86,108.91,50370.0,104.4591,104.4783,104.4207,104.4687,50370.0
2018-06-05 15:30:00,108.89,109.12,108.89,109.01,105108.0,104.4495,104.6701,104.4495,104.5646,105108.0
2018-06-06 09:30:00,108.94,109.31,108.8,108.99,70873.0,104.4974,104.8523,104.3631,104.5454,70873.0
2018-06-06 10:00:00,108.99,109.29,108.99,109.24,19298.0,104.5454,104.8332,104.5454,104.7852,19298.0
2018-06-06 10:30:00,109.19,109.44,109.09,109.15,63868.0,104.7372,104.977,104.6413,104.6989,63868.0
2018-06-06 11:00:00,109.13,109.25,108.96,109.11,61099.0,104.6797,104.7948,104.5166,104.6605,61099.0
2018-06-06 11:30:00,109.11,109.12,109.0,109.05,33499.0,104.6605,104.6701,104.555,104.6029,33499.0
2018-06-06 12:00:00,109.05,109.26,108.97,109.23,27631.0,104.6029,104.8044,104.5262,104.7756,27631.0
2018-06-06 12:30:00,109.25,109.47,109.2,109.28,53935.0,104.7948,105.0058,104.7468,104.8236,53935.0
2018-06-06 13:00:00,109.29,109.29,109.04,109.15,15636.0,104.8332,104.8332,104.5934,104.6989,15636.0
2018-06-06 13:30:00,109.15,109.23,109.09,109.09,17137.0,104.6989,104.7756,104.6413,104.6413,17137.0
2018-06-06 14:00:00,109.09,109.47,109.07,109.4,50626.0,104.6413,105.0058,104.6221,104.9387,50626.0
2018-06-06 14:30:00,109.39,109.4,109.21,109.26,57225.0,104.9291,104.9387,104.7564,104.8044,57225.0
2018-06-06 15:00:00,109.25,109.36,109.18,109.24,87423.0,104.7948,104.9003,104.7276,104.7852,87423.0
2018-06-06 15:30:00,109.26,109.42,109.2,109.42,121904.0,104.8044,104.9579,104.7468,104.9579,121904.0
2018-06-07 09:30:00,109.59,109.59,108.61,108.96,51477.0,105.1209,105.1209,104.1809,104.5166,51477.0
2018-06-07 10:00:00,108.99,109.4,108.95,109.17,43139.0,104.5454,104.9387,104.507,104.7181,43139.0
2018-06-07 10:30:00,109.13,109.21,108.9,108.97,30554.0,104.6797,104.7564,104.4591,104.5262,30554.0
2018-06-07 11:00:00,108.98,109.05,108.68,108.86,20875.0,104.5358,104.6029,104.248,104.4207,20875.0
2018-06-07 11:30:00,108.86,109.1,108.8,108.95,32311.0,104.4207,104.6509,104.3631,104.507,32311.0
2018-06-07 12:00:00,108.99,109.19,108.94,109.19,52468.0,104.5454,104.7372,104.4974,104.7372,52468.0
2018-06-07 12:30:00,109.14,109.14,108.91,109.05,33850.0,104.6893,104.6893,104.4687,104.6029,33850.0
2018-06-07 13:00:00,109.03,109.12,108.87,108.92,27128.0,104.5838,104.6701,104.4303,104.4783,27128.0
2018-06-07 13:30:00,108.91,109.12,108.82,108.95,40744.0,104.4687,104.6701,104.3823,104.507,40744.0
2018-06-07 14:00:00,108.94,109.04,108.87,108.97,22124.0,104.4974,104.5934,104.4303,104.5262,22124.0
2018-06-07 14:30:00,108.96,109.09,108.94,108.97,25950.0,104.5166,104.6413,104.4974,104.5262,25950.0
2018-06-07 15:00:00,108.98,109.1,108.93,108.99,44141.0,104.5358,104.6509,104.4878,104.5454,44141.0
2018-06-07 15:30:00,108.99,109.15,108.97,109.12,115899.0,104.5454,104.6989,104.5262,104.6701,115899.0
2018-06-08 09:30:00,109.11,109.37,108.85,109.22,83866.0,104.6605,104.9099,104.4111,104.766,83866.0
2018-06-08 10:00:00,109.2,109.28,108.96,109.05,78185.0,104.7468,104.8236,104.5166,104.6029,78185.0
2018-06-08 10:30:00,108.97,109.13,108.84,108.96,67927.0,104.5262,104.6797,104.4015,104.5166,67927.0
2018-06-08 11:00:00,108.97,109.28,108.92,109.09,42139.0,104.5262,104.8236,104.4783,104.6413,42139.0
2018-06-08 11:30:00,109.09,109.2,109.02,109.2,26580.0,104.6413,104.7468,104.5742,104.7468,26580.0
2018-06-08 12:00:00,109.19,109.28,109.13,109.27,37902.0,104.7372,104.8236,104.6797,104.814,37902.0
2018-06-08 12:30:00,109.28,109.45,109.19,109.4,33660.0,104.8236,104.9866,104.7372,104.9387,33660.0
2018-06-08 13:00:00,109.38,109.41,109.22,109.28,23996.0,104.9195,104.9483,104.766,104.8236,23996.0
2018-06-08 13:30:00,109.3,109.3,109.01,109.2,29362.0,104.8428,104.8428,104.5646,104.7468,29362.0
2018-06-08 14:00:00,109.21,109.23,109.06,109.15,44258.0,104.7564,104.7756,104.6125,104.6989,44258.0
2018-06-08 14:30:00,109.13,109.14,108.95,109.0,56758.0,104.6797,104.6893,104.507,104.555,56758.0
2018-06-08 15:00:00,109.0,109.16,108.93,109.1,83367.0,104.555,104.7085,104.4878,104.6509,83367.0
2018-06-08 15:30:00,109.13,109.28,109.04,109.06,156625.0,104.6797,104.8236,104.5934,104.6125,156625.0
2018-06-11 09:30:00,109.02,109.32,108.97,109.23,34190.0,104.5742,104.8619,104.5262,104.7756,34190.0
2018-06-11 10:00:00,109.21,109.31,109.13,109.16,51729.0,104.7564,104.8523,104.6797,104.7085,51729.0
2018-06-11 10:30:00,109.17,109.22,108.99,109.02,41017.0,104.7181,104.766,104.5454,104.5742,41017.0
2018-06-11 11:00:00,109.02,109.05,108.84,108.97,28675.0,104.5742,104.6029,104.4015,104.5262,28675.0
2018-06-11 11:30:00,108.97,109.06,108.92,108.98,30040.0,104.5262,104.6125,104.4783,104.5358,30040.0
2018-06-11 12:00:00,108.98,109.0,108.88,108.96,24656.0,104.5358,104.555,104.4399,104.5166,24656.0
2018-06-11 12:30:00,108.93,109.0,108.86,108.95,25900.0,104.4878,104.555,104.4207,104.507,25900.0
2018-06-11 13:00:00,108.95,108.98,108.81,108.83,32622.0,104.507,104.5358,104.3727,104.3919,32622.0
2018-06-11 13:30:00,108.83,108.91,108.8,108.84,36787.0,104.3919,104.4687,104.3631,104.4015,36787.0
2018-06-11 14:00:00,108.84,109.08,108.8,109.05,30982.0,104.4015,104.6317,104.3631,104.6029,30982.0
2018-06-11 14:30:00,109.05,109.05,108.94,109.0,31421.0,104.6029,104.6029,104.4974,104.555,31421.0
2018-06-11 15:00:00,109.01,109.12,109.01,109.1,39054.0,104.5646,104.6701,104.5646,104.6509,39054.0
2018-06-11 15:30:00,109.1,109.12,108.92,108.94,88507.0,104.6509,104.6701,104.4783,104.4974,88507.0
2018-06-12 09:30:00,109.19,109.35,109.02,109.25,23975.0,104.7372,104.8907,104.5742,104.7948,23975.0
2018-06-12 10:00:00,109.27,109.31,109.12,109.17,26176.0,104.814,104.8523,104.6701,104.7181,26176.0
2018-06-12 10:30:00,109.2,109.38,109.12,109.33,27053.0,104.7468,104.9195,104.6701,104.8715,27053.0
2018-06-12 11:00:00,109.33,109.41,109.28,109.31,34645.0,104.8715,104.9483,104.8236,104.8523,34645.0
2018-06-12 11:30:00,109.31,109.38,109.25,109.27,26670.0,104.8523,104.9195,104.7948,104.814,26670.0
2018-06-12 12:00:00,109.32,109.37,109.23,109.31,16202.0,104.8619,104.9099,104.7756,104.8523,16202.0
2018-06-12 12:30:00,109.31,109.35,109.29,109.31,14131.0,104.8523,104.8907,104.8332,104.8523,14131.0
2018-06-12 13:00:00,109.33,109.46,109.28,109.43,41415.0,104.8715,104.9962,104.8236,104.9675,41415.0
2018-06-12 13:30:00,109.42,109.49,109.37,109.45,88565.0,104.9579,105.025,104.9099,104.9866,88565.0
2018-06-12 14:00:00,109.45,109.46,109.24,109.24,58917.0,104.9866,104.9962,104.7852,104.7852,58917.0
2018-06-12 14:30:00,109.26,109.42,109.25,109.41,29564.0,104.8044,104.9579,104.7948,104.9483,29564.0
2018-06-12 15:00:00,109.41,109.47,109.39,109.44,48527.0,104.9483,105.0058,104.9291,104.977,48527.0
2018-06-12 15:30:00,109.44,109.6,109.39,109.43,180059.0,104.977,105.1305,104.9291,104.9675,180059.0
2018-06-13 09:30:00,109.57,109.82,109.45,109.74,39941.0,105.1017,105.3415,104.9866,105.2648,39941.0
2018-06-13 10:00:00,109.72,109.95,109.71,109.95,32015.0,105.2456,105.4662,105.236,105.4662,32015.0
2018-06-13 10:30:00,109.89,109.95,109.83,109.87,24227.0,105.4087,105.4662,105.3511,105.3895,24227.0
2018-06-13 11:00:00,109.91,110.22,109.89,110.22,31285.0,105.4279,105.7252,105.4087,105.7252,31285.0
2018-06-13 11:30:00,110.24,110.26,110.13,110.13,18079.0,105.7444,105.7636,105.6389,105.6389,18079.0
2018-06-13 12:00:00,110.14,110.2,110.09,110.11,12642.0,105.6485,105.7061,105.6005,105.6197,12642.0
2018-06-13 12:30:00,110.12,110.16,110.02,110.04,12498.0,105.6293,105.6677,105.5334,105.5526,12498.0
2018-06-13 13:00:00,110.04,110.07,109.96,109.96,14124.0,105.5526,105.5814,105.4758,105.4758,14124.0
2018-06-13 13:30:00,109.96,110.17,109.95,110.14,13521.0,105.4758,105.6773,105.4662,105.6485,13521.0
2018-06-13 14:00:00,110.13,110.15,109.47,109.48,24999.0,105.6389,105.6581,105.0058,105.0154,24999.0
2018-06-13 14:30:00,109.47,109.91,109.44,109.84,26767.0,105.0058,105.4279,104.977,105.3607,26767.0
2018-06-13 15:00:00,109.87,110.08,109.76,109.76,24070.0,105.3895,105.5909,105.284,105.284,24070.0
2018-06-13 15:30:00,109.77,109.9,109.62,109.71,70445.0,105.2936,105.4183,105.1497,105.236,70445.0
2018-06-14 09:30:00,110.0,110.32,109.42,109.47,22451.0,105.5142,105.8212,104.9579,105.0058,22451.0
2018-06-14 10:00:00,109.43,109.8,109.43,109.58,24245.0,104.9675,105.3224,104.9675,105.1113,24245.0
2018-06-14 10:30:00,109.55,109.58,109.19,109.19,21354.0,105.0826,105.1113,104.7372,104.7372,21354.0
2018-06-14 11:00:00,109.19,109.62,109.06,109.61,35977.0,104.7372,105.1497,104.6125,105.1401,35977.0
2018-06-14 11:30:00,109.61,109.99,109.61,109.95,14795.0,105.1401,105.5046,105.1401,105.4662,14795.0
2018-06-14 12:00:00,109.95,110.13,109.95,109.99,12326.0,105.4662,105.6389,105.4662,105.5046,12326.0
2018-06-14 12:30:00,109.97,110.09,109.95,109.97,16363.0,105.4854,105.6005,105.4662,105.4854,16363.0
2018-06-14 13:00:00,109.97,110.07,109.93,110.07,11178.0,105.4854,105.5814,105.4471,105.5814,11178.0
2018-06-14 13:30:00,110.06,110.16,110.01,110.01,11667.0,105.5718,105.6677,105.5238,105.5238,11667.0
2018-06-14 14:00:00,110.01,110.03,109.85,109.9,12467.0,105.5238,105.543,105.3703,105.4183,12467.0
2018-06-14 14:30:00,109.89,109.96,109.81,109.85,17977.0,105.4087,105.4758,105.332,105.3703,17977.0
2018-06-14 15:00:00,109.86,110.13,109.79,110.02,30521.0,105.3799,105.6389,105.3128,105.5334,30521.0
2018-06-14 15:30:00,109.99,110.09,109.94,109.96,59279.0,105.5046,105.6005,105.4567,105.4758,59279.0
2018-06-15 09:30:00,109.83,110.0,108.79,108.94,233761.0,105.3511,105.5142,104.3536,104.4974,233761.0
2018-06-15 10:00:00,108.99,109.18,108.9,109.02,11674.0,104.5454,104.7276,104.4591,104.5742,11674.0
2018-06-15 10:30:00,109.0,109.22,108.62,109.22,13522.0,104.555,104.766,104.1905,104.766,13522.0
2018-06-15 11:00:00,109.21,109.4,109.07,109.07,11510.0,104.7564,104.9387,104.6221,104.6221,11510.0
2018-06-15 11:30:00,109.1,109.33,109.04,109.32,10871.0,104.6509,104.8715,104.5934,104.8619,10871.0
2018-06-15 12:00:00,109.28,109.31,109.1,109.3,11892.0,104.8236,104.8523,104.6509,104.8428,11892.0
2018-06-15 12:30:00,109.3,109.56,109.24,109.45,13635.0,104.8428,105.0922,104.7852,104.9866,13635.0
2018-06-15 13:00:00,109.44,109.52,109.35,109.37,6700.0,104.977,105.0538,104.8907,104.9099,6700.0
2018-06-15 13:30:00,109.37,109.39,109.25,109.31,11805.0,104.9099,104.9291,104.7948,104.8523,11805.0
2018-06-15 14:00:00,109.36,109.57,109.31,109.57,10747.0,104.9003,105.1017,104.8523,105.1017,10747.0
2018-06-15 14:30:00,109.63,109.72,109.45,109.52,14533.0,105.1593,105.2456,104.9866,105.0538,14533.0
2018-06-15 15:00:00,109.5,109.56,109.41,109.53,14322.0,105.0346,105.0922,104.9483,105.0634,14322.0
2018-06-15 15:30:00,109.53,109.96,109.51,109.91,136736.0,105.0634,105.4758,105.0442,105.4279,136736.0
2018-06-18 09:30:00,109.13,109.36,108.88,109.22,29994.0,104.6797,104.9003,104.4399,104.766,29994.0
2018-06-18 10:00:00,109.23,109.83,109.16,109.7,20717.0,104.7756,105.3511,104.7085,105.2264,20717.0
2018-06-18 10:30:00,109.72,109.99,109.71,109.76,20013.0,105.2456,105.5046,105.236,105.284,20013.0
2018-06-18 11:00:00,109.76,109.95,109.73,109.76,23619.0,105.284,105.4662,105.2552,105.284,23619.0
2018-06-18 11:30:00,109.8,109.81,109.67,109.78,47120.0,105.3224,105.332,105.1977,105.3032,47120.0
2018-06-18 12:00:00,109.76,109.84,109.64,109.66,11231.0,105.284,105.3607,105.1689,105.1881,11231.0
2018-06-18 12:30:00,109.68,109.74,109.65,109.67,11427.0,105.2073,105.2648,105.1785,105.1977,11427.0
2018-06-18 13:00:00,109.69,109.76,109.64,109.69,16234.0,105.2168,105.284,105.1689,105.2168,16234.0
2018-06-18 13:30:00,109.7,109.71,109.48,109.48,17531.0,105.2264,105.236,105.0154,105.0154,17531.0
2018-06-18 14:00:00,109.48,109.62,109.43,109.48,20299.0,105.0154,105.1497,104.9675,105.0154,20299.0
2018-06-18 14:30:00,109.5,109.59,109.33,109.43,26491.0,105.0346,105.1209,104.8715,104.9675,26491.0
2018-06-18 15:00:00,109.42,109.5,109.37,109.4,23822.0,104.9579,105.0346,104.9099,104.9387,23822.0
2018-06-18 15:30:00,109.41,109.74,109.39,109.59,96603.0,104.9483,105.2648,104.9291,105.1209,96603.0
2018-06-19 09:30:00,108.87,109.25,108.35,108.75,43199.0,104.4303,104.7948,103.9315,104.3152,43199.0
2018-06-19 10:00:00,108.8,108.93,108.52,108.56,37932.0,104.3631,104.4878,104.0946,104.1329,37932.0
2018-06-19 10:30:00,108.54,108.93,108.36,108.86,38173.0,104.1137,104.4878,103.9411,104.4207,38173.0
2018-06-19 11:00:00,108.86,109.2,108.83,109.08,34277.0,104.4207,104.7468,104.3919,104.6317,34277.0
2018-06-19 11:30:00,109.09,109.24,108.99,109.18,22579.0,104.6413,104.7852,104.5454,104.7276,22579.0
2018-06-19 12:00:00,109.17,109.18,108.96,109.09,20937.0,104.7181,104.7276,104.5166,104.6413,20937.0
2018-06-19 12:30:00,109.12,109.15,108.97,109.05,16646.0,104.6701,104.6989,104.5262,104.6029,16646.0
2018-06-19 13:00:00,109.09,109.18,109.02,109.05,23632.0,104.6413,104.7276,104.5742,104.6029,23632.0
2018-06-19 13:30:00,109.05,109.23,108.94,109.08,16380.0,104.6029,104.7756,104.4974,104.6317,16380.0
2018-06-19 14:00:00,109.08,109.28,109.08,109.16,20878.0,104.6317,104.8236,104.6317,104.7085,20878.0
2018-06-19 14:30:00,109.16,109.23,109.02,109.16,20406.0,104.7085,104.7756,104.5742,104.7085,20406.0
2018-06-19 15:00:00,109.15,109.22,109.06,109.06,19999.0,104.6989,104.766,104.6125,104.6125,19999.0
2018-06-19 15:30:00,109.05,109.35,109.01,109.2,72457.0,104.6029,104.8907,104.5646,104.7468,72457.0
2018-06-20 09:30:00,109.14,109.43,108.79,108.95,35675.0,104.6893,104.9675,104.3536,104.507,35675.0
2018-06-20 10:00:00,108.96,109.41,108.92,109.09,28803.0,104.5166,104.9483,104.4783,104.6413,28803.0
2018-06-20 10:30:00,109.09,109.49,109.08,109.49,13389.0,104.6413,105.025,104.6317,105.025,13389.0
2018-06-20 11:00:00,109.43,109.43,109.21,109.23,11445.0,104.9675,104.9675,104.7564,104.7756,11445.0
2018-06-20 11:30:00,109.21,109.21,109.01,109.1,14414.0,104.7564,104.7564,104.5646,104.6509,14414.0
2018-06-20 12:00:00,109.1,109.22,109.07,109.09,22777.0,104.6509,104.766,104.6221,104.6413,22777.0
2018-06-20 12:30:00,109.09,109.2,109.05,109.13,36702.0,104.6413,104.7468,104.6029,104.6797,36702.0
2018-06-20 13:00:00,109.1,109.1,108.62,108.66,11774.0,104.6509,104.6509,104.1905,104.2289,11774.0
2018-06-20 13:30:00,108.68,108.73,108.61,108.64,10932.0,104.248,104.296,104.1809,104.2097,10932.0
2018-06-20 14:00:00,108.63,108.79,108.58,108.72,15954.0,104.2001,104.3536,104.1521,104.2864,15954.0
2018-06-20 14:30:00,108.72,108.76,108.62,108.71,21325.0,104.2864,104.3248,104.1905,104.2768,21325.0
2018-06-20 15:00:00,108.8,108.8,108.64,108.7,19976.0,104.3631,104.3631,104.2097,104.2672,19976.0
2018-06-20 15:30:00,108.7,108.75,108.56,108.64,78666.0,104.2672,104.3152,104.1329,104.2097,78666.0
2018-06-21 09:30:00,108.88,108.88,108.22,108.58,27392.0,104.4399,104.4399,103.8068,104.1521,27392.0
2018-06-21 10:00:00,108.53,108.53,107.65,107.79,16626.0,104.1042,104.1042,103.26,103.3943,16626.0
2018-06-21 10:30:00,107.77,107.94,107.61,107.87,15428.0,103.3751,103.5382,103.2217,103.4711,15428.0
2018-06-21 11:00:00,107.74,107.97,107.72,107.89,11602.0,103.3464,103.567,103.3272,103.4903,11602.0
2018-06-21 11:30:00,107.91,108.08,107.82,108.07,9078.0,103.5094,103.6725,103.4231,103.6629,9078.0
2018-06-21 12:00:00,108.0,108.03,107.83,107.98,8800.0,103.5958,103.6245,103.4327,103.5766,8800.0
2018-06-21 12:30:00,107.96,107.99,107.71,107.71,10685.0,103.5574,103.5862,103.3176,103.3176,10685.0
2018-06-21 13:00:00,107.7,107.97,107.65,107.83,10765.0,103.308,103.567,103.26,103.4327,10765.0
2018-06-21 13:30:00,107.84,108.0,107.79,107.97,17833.0,103.4423,103.5958,103.3943,103.567,17833.0
2018-06-21 14:00:00,107.97,108.12,107.96,107.99,16382.0,103.567,103.7109,103.5574,103.5862,16382.0
2018-06-21 14:30:00,107.98,108.05,107.75,107.78,17196.0,103.5766,103.6437,103.356,103.3847,17196.0
2018-06-21 15:00:00,107.73,107.86,107.39,107.67,26462.0,103.3368,103.4615,103.0106,103.2792,26462.0
2018-06-21 15:30:00,107.65,107.65,107.33,107.58,57397.0,103.26,103.26,102.9531,103.1929,57397.0
2018-06-22 09:30:00,108.09,108.51,107.6,107.64,42733.0,103.6821,104.085,103.2121,103.2504,42733.0
2018-06-22 10:00:00,107.66,107.9,107.47,107.54,93550.0,103.2696,103.4998,103.0874,103.1545,93550.0
2018-06-22 10:30:00,107.57,108.01,107.52,107.84,28553.0,103.1833,103.6054,103.1353,103.4423,28553.0
2018-06-22 11:00:00,107.86,107.88,107.62,107.79,22777.0,103.4615,103.4807,103.2313,103.3943,22777.0
2018-06-22 11:30:00,107.77,107.85,107.71,107.8,22748.0,103.3751,103.4519,103.3176,103.4039,22748.0
2018-06-22 12:00:00,107.8,107.91,107.7,107.79,44078.0,103.4039,103.5094,103.308,103.3943,44078.0
2018-06-22 12:30:00,107.8,107.98,107.77,107.86,18297.0,103.4039,103.5766,103.3751,103.4615,18297.0
2018-06-22 13:00:00,107.92,107.93,107.81,107.86,10062.0,103.519,103.5286,103.4135,103.4615,10062.0
2018-06-22 13:30:00,107.82,107.94,107.79,107.91,12059.0,103.4231,103.5382,103.3943,103.5094,12059.0
2018-06-22 14:00:00,107.9,108.01,107.87,107.88,27073.0,103.4998,103.6054,103.4711,103.4807,27073.0
2018-06-22 14:30:00,107.88,108.11,107.88,108.02,29691.0,103.4807,103.7013,103.4807,103.615,29691.0
2018-06-22 15:00:00,108.07,108.12,107.95,108.08,23294.0,103.6629,103.7109,103.5478,103.6725,23294.0
2018-06-22 15:30:00,108.08,108.18,107.71,107.92,231464.0,103.6725,103.7684,103.3176,103.519,231464.0
2018-06-25 09:30:00,107.16,107.52,106.37,106.45,50296.0,102.79,103.1353,102.0322,102.109,50296.0
2018-06-25 10:00:00,106.51,106.89,106.3,106.84,35440.0,102.1665,102.531,101.9651,102.4831,35440.0
2018-06-25 10:30:00,106.82,107.13,106.63,106.93,32560.0,102.4639,102.7612,102.2816,102.5694,32560.0
2018-06-25 11:00:00,106.93,107.07,106.48,106.48,31070.0,102.5694,102.7037,102.1378,102.1378,31070.0
2018-06-25 11:30:00,106.48,106.71,106.42,106.58,17125.0,102.1378,102.3584,102.0802,102.2337,17125.0
2018-06-25 12:00:00,106.59,106.59,106.31,106.51,27992.0,102.2433,102.2433,101.9747,102.1665,27992.0
2018-06-25 12:30:00,106.48,106.71,106.44,106.71,18712.0,102.1378,102.3584,102.0994,102.3584,18712.0
2018-06-25 13:00:00,106.64,106.66,106.5,106.62,14339.0,102.2912,102.3104,102.1569,102.272,14339.0
2018-06-25 13:30:00,106.61,106.96,106.61,106.76,18446.0,102.2625,102.5982,102.2625,102.4063,18446.0
2018-06-25 14:00:00,106.71,106.77,106.51,106.55,23228.0,102.3584,102.4159,102.1665,102.2049,23228.0
2018-06-25 14:30:00,106.55,106.59,106.17,106.45,38810.0,102.2049,102.2433,101.8404,102.109,38810.0
2018-06-25 15:00:00,106.45,106.66,106.4,106.56,51075.0,102.109,102.3104,102.061,102.2145,51075.0
2018-06-25 15:30:00,106.54,106.98,106.4,106.64,137967.0,102.1953,102.6174,102.061,102.2912,137967.0
2018-06-26 09:30:00,106.76,107.15,106.05,107.15,46783.0,102.4063,102.7804,101.7253,102.7804,46783.0
2018-06-26 10:00:00,107.11,107.17,106.61,106.61,41724.0,102.7421,102.7996,102.2625,102.2625,41724.0
2018-06-26 10:30:00,106.61,106.68,106.28,106.55,25640.0,102.2625,102.3296,101.9459,102.2049,25640.0
2018-06-26 11:00:00,106.55,106.82,106.5,106.67,39803.0,102.2049,102.4639,102.1569,102.32,39803.0
2018-06-26 11:30:00,106.69,106.83,106.61,106.65,15840.0,102.3392,102.4735,102.2625,102.3008,15840.0
2018-06-26 12:00:00,106.68,106.87,106.63,106.72,17627.0,102.3296,102.5118,102.2816,102.368,17627.0
2018-06-26 12:30:00,106.73,106.85,106.67,106.79,20121.0,102.3776,102.4927,102.32,102.4351,20121.0
2018-06-26 13:00:00,106.82,106.96,106.79,106.89,12000.0,102.4639,102.5982,102.4351,102.531,12000.0
2018-06-26 13:30:00,106.91,106.93,106.4,106.51,38428.0,102.5502,102.5694,102.061,102.1665,38428.0
2018-06-26 14:00:00,106.51,106.57,106.34,106.57,32796.0,102.1665,102.2241,102.0035,102.2241,32796.0
2018-06-26 14:30:00,106.53,106.77,106.52,106.67,42463.0,102.1857,102.4159,102.1761,102.32,42463.0
2018-06-26 15:00:00,106.64,106.72,106.3,106.34,37191.0,102.2912,102.368,101.9651,102.0035,37191.0
2018-06-26 15:30:00,106.33,106.59,106.23,106.25,79672.0,101.9939,102.2433,101.8979,101.9171,79672.0
2018-06-27 09:30:00,106.62,107.93,106.3,106.77,43328.0,102.272,103.5286,101.9651,102.4159,43328.0
2018-06-27 10:00:00,106.7,107.24,106.57,107.23,68914.0,102.3488,102.8668,102.2241,102.8572,68914.0
2018-06-27 10:30:00,107.29,107.29,106.37,106.4,114316.0,102.9147,102.9147,102.0322,102.061,114316.0
2018-06-27 11:00:00,106.48,107.09,106.47,106.86,44468.0,102.1378,102.7229,102.1282,102.5023,44468.0
2018-06-27 11:30:00,106.74,107.27,106.73,107.15,30871.0,102.3872,102.8955,102.3776,102.7804,30871.0
2018-06-27 12:00:00,107.15,107.43,107.13,107.3,17142.0,102.7804,103.049,102.7612,102.9243,17142.0
2018-06-27 12:30:00,107.3,107.36,107.18,107.2,37830.0,102.9243,102.9819,102.8092,102.8284,37830.0
2018-06-27 13:00:00,107.18,107.27,106.46,106.54,44411.0,102.8092,102.8955,102.1186,102.1953,44411.0
2018-06-27 13:30:00,106.58,106.8,106.4,106.6,25208.0,102.2337,102.4447,102.061,102.2529,25208.0
2018-06-27 14:00:00,106.6,106.78,106.38,106.55,22515.0,102.2529,102.4255,102.0418,102.2049,22515.0
2018-06-27 14:30:00,106.46,106.76,106.38,106.38,25945.0,102.1186,102.4063,102.0418,102.0418,25945.0
2018-06-27 15:00:00,106.33,106.52,106.07,106.48,28978.0,101.9939,102.1761,101.7445,102.1378,28978.0
2018-06-27 15:30:00,106.47,106.59,106.06,106.07,122725.0,102.1282,102.2433,101.7349,101.7445,122725.0
2018-06-28 09:30:00,105.98,106.8,105.9,106.5,48140.0,101.6581,102.4447,101.5814,102.1569,48140.0
2018-06-28 10:00:00,106.39,106.55,105.43,105.58,74016.0,102.0514,102.2049,101.1306,101.2745,74016.0
2018-06-28 10:30:00,105.62,106.0,105.47,106.0,34533.0,101.3128,101.6773,101.1689,101.6773,34533.0
2018-06-28 11:00:00,106.08,106.1,105.68,105.78,19864.0,101.7541,101.7732,101.3704,101.4663,19864.0
2018-06-28 11:30:00,105.81,105.91,105.64,105.66,20287.0,101.4951,101.591,101.332,101.3512,20287.0
2018-06-28 12:00:00,105.68,105.91,105.66,105.75,82471.0,101.3704,101.591,101.3512,101.4375,82471.0
2018-06-28 12:30:00,105.75,106.06,105.64,106.0,36528.0,101.4375,101.7349,101.332,101.6773,36528.0
2018-06-28 13:00:00,106.0,106.18,105.85,106.12,29022.0,101.6773,101.85,101.5334,101.7924,29022.0
2018-06-28 13:30:00,106.14,106.24,106.09,106.17,12621.0,101.8116,101.9075,101.7637,101.8404,12621.0
2018-06-28 14:00:00,106.18,106.39,106.13,106.35,13484.0,101.85,102.0514,101.802,102.0131,13484.0
2018-06-28 14:30:00,106.38,106.66,106.28,106.66,11690.0,102.0418,102.3104,101.9459,102.3104,11690.0
2018-06-28 15:00:00,106.66,106.75,106.51,106.61,42899.0,102.3104,102.3967,102.1665,102.2625,42899.0
2018-06-28 15:30:00,106.61,106.61,106.33,106.43,58288.0,102.2625,102.2625,101.9939,102.0898,58288.0
2018-06-29 09:30:00,106.74,107.49,106.15,107.28,24409.0,102.3872,103.1066,101.8212,102.9051,24409.0
2018-06-29 10:00:00,107.32,107.44,107.17,107.34,25742.0,102.9435,103.0586,102.7996,102.9627,25742.0
2018-06-29 10:30:00,107.34,107.76,107.24,107.76,14558.0,102.9627,103.3656,102.8668,103.3656,14558.0
2018-06-29 11:00:00,107.71,107.8,107.59,107.69,13587.0,103.3176,103.4039,103.2025,103.2984,13587.0
2018-06-29 11:30:00,107.66,107.66,107.35,107.38,9105.0,103.2696,103.2696,102.9723,103.0011,9105.0
2018-06-29 12:00:00,107.4,107.63,107.39,107.59,10168.0,103.0202,103.2409,103.0106,103.2025,10168.0
2018-06-29 12:30:00,107.59,107.7,107.5,107.56,17689.0,103.2025,103.308,103.1162,103.1737,17689.0
2018-06-29 13:00:00,107.58,108.14,107.58,107.94,22442.0,103.1929,103.7301,103.1929,103.5382,22442.0
2018-06-29 13:30:00,107.88,108.07,107.87,107.87,11388.0,103.4807,103.6629,103.4711,103.4711,11388.0
2018-06-29 14:00:00,107.89,107.99,107.85,107.88,18115.0,103.4903,103.5862,103.4519,103.4807,18115.0
2018-06-29 14:30:00,107.87,107.94,107.71,107.92,21904.0,103.4711,103.5382,103.3176,103.519,21904.0
2018-06-29 15:00:00,107.91,108.0,107.71,107.82,27805.0,103.5094,103.5958,103.3176,103.4231,27805.0
2018-06-29 15:30:00,107.81,108.08,107.5,107.64,119526.0,103.4135,103.6725,103.1162,103.2504,119526.0
2018-07-02 09:30:00,106.99,107.38,106.55,106.92,32381.0,102.627,103.0011,102.2049,102.5598,32381.0
2018-07-02 10:00:00,106.97,107.19,106.68,107.13,18471.0,102.6078,102.8188,102.3296,102.7612,18471.0
2018-07-02 10:30:00,107.27,107.51,107.21,107.5,12452.0,102.8955,103.1257,102.838,103.1162,12452.0
2018-07-02 11:00:00,107.59,107.65,107.24,107.37,32665.0,103.2025,103.26,102.8668,102.9915,32665.0
2018-07-02 11:30:00,107.36,107.4,107.1,107.28,42246.0,102.9819,103.0202,102.7325,102.9051,42246.0
2018-07-02 12:00:00,107.28,107.28,107.02,107.14,17499.0,102.9051,102.9051,102.6557,102.7708,17499.0
2018-07-02 12:30:00,107.12,107.34,107.08,107.24,19036.0,102.7517,102.9627,102.7133,102.8668,19036.0
2018-07-02 13:00:00,107.24,107.25,107.11,107.19,20930.0,102.8668,102.8764,102.7421,102.8188,20930.0
2018-07-02 13:30:00,107.17,107.58,107.17,107.49,10127.0,102.7996,103.1929,102.7996,103.1066,10127.0
2018-07-02 14:00:00,107.51,107.83,107.48,107.82,14114.0,103.1257,103.4327,103.097,103.4231,14114.0
2018-07-02 14:30:00,107.84,107.88,107.47,107.51,14367.0,103.4423,103.4807,103.0874,103.1257,14367.0
2018-07-02 15:00:00,107.52,107.72,107.43,107.72,23017.0,103.1353,103.3272,103.049,103.3272,23017.0
2018-07-02 15:30:00,107.71,108.14,107.57,108.13,82752.0,103.3176,103.7301,103.1833,103.7205,82752.0
2018-07-03 09:30:00,108.74,108.8,108.39,108.7,20349.0,104.3056,104.3631,103.9699,104.2672,20349.0
2018-07-03 10:00:00,108.68,108.81,108.3,108.5,13168.0,104.248,104.3727,103.8835,104.0754,13168.0
2018-07-03 10:30:00,108.48,108.54,108.09,108.2,23793.0,104.0562,104.1137,103.6821,103.7876,23793.0
2018-07-03 11:00:00,108.23,108.37,108.19,108.31,8412.0,103.8164,103.9507,103.778,103.8931,8412.0
2018-07-03 11:30:00,108.32,108.47,108.2,108.25,15079.0,103.9027,104.0466,103.7876,103.8356,15079.0
2018-07-03 12:00:00,108.27,108.3,108.04,108.09,17997.0,103.8548,103.8835,103.6341,103.6821,17997.0
2018-07-03 12:30:00,108.07,108.12,107.63,107.75,47220.0,103.6629,103.7109,103.2409,103.356,47220.0
2018-07-05 09:30:00,108.2,108.25,107.81,108.13,20717.0,103.7876,103.8356,103.4135,103.7205,20717.0
2018-07-05 10:00:00,108.19,108.2,107.97,108.03,13472.0,103.778,103.7876,103.567,103.6245,13472.0
2018-07-05 10:30:00,107.98,108.36,107.95,108.25,18010.0,103.5766,103.9411,103.5478,103.8356,18010.0
2018-07-05 11:00:00,108.22,108.44,108.22,108.4,13715.0,103.8068,104.0178,103.8068,103.9795,13715.0
2018-07-05 11:30:00,108.4,108.6,108.4,108.5,12614.0,103.9795,104.1713,103.9795,104.0754,12614.0
2018-07-05 12:00:00,108.48,108.81,108.47,108.74,20873.0,104.0562,104.3727,104.0466,104.3056,20873.0
2018-07-05 12:30:00,108.75,108.79,108.64,108.69,19302.0,104.3152,104.3536,104.2097,104.2576,19302.0
2018-07-05 13:00:00,108.7,108.83,108.7,108.8,13151.0,104.2672,104.3919,104.2672,104.3631,13151.0
2018-07-05 13:30:00,108.81,108.84,108.77,108.83,19570.0,104.3727,104.4015,104.3344,104.3919,19570.0
2018-07-05 14:00:00,108.87,109.01,108.56,108.81,24553.0,104.4303,104.5646,104.1329,104.3727,24553.0
2018-07-05 14:30:00,108.78,108.96,108.71,108.96,23869.0,104.344,104.5166,104.2768,104.5166,23869.0
2018-07-05 15:00:00,108.93,109.29,108.92,109.23,64420.0,104.4878,104.8332,104.4783,104.7756,64420.0
2018-07-05 15:30:00,109.23,109.36,109.09,109.25,112862.0,104.7756,104.9003,104.6413,104.7948,112862.0
2018-07-06 09:30:00,109.5,110.27,109.5,109.99,46570.0,105.0346,105.7732,105.0346,105.5046,46570.0
2018-07-06 10:00:00,109.97,110.32,109.92,110.2,52933.0,105.4854,105.8212,105.4375,105.7061,52933.0
2018-07-06 10:30:00,110.18,110.42,110.0,110.35,22732.0,105.6869,105.9171,105.5142,105.8499,22732.0
2018-07-06 11:00:00,110.33,110.7,110.33,110.59,29975.0,105.8308,106.1857,105.8308,106.0801,29975.0
2018-07-06 11:30:00,110.58,110.84,110.53,110.62,24709.0,106.0706,106.32,106.0226,106.1089,24709.0
2018-07-06 12:00:00,110.62,110.78,110.55,110.61,25906.0,106.1089,106.2624,106.0418,106.0993,25906.0
2018-07-06 12:30:00,110.59,110.61,110.48,110.48,23529.0,106.0801,106.0993,105.9746,105.9746,23529.0
2018-07-06 13:00:00,110.51,110.69,110.51,110.64,12447.0,106.0034,106.1761,106.0034,106.1281,12447.0
2018-07-06 13:30:00,110.62,110.62,110.44,110.54,16174.0,106.1089,106.1089,105.9363,106.0322,16174.0
2018-07-06 14:00:00,110.52,110.52,110.33,110.37,44388.0,106.013,106.013,105.8308,105.8691,44388.0
2018-07-06 14:30:00,110.37,110.64,110.36,110.64,36693.0,105.8691,106.1281,105.8595,106.1281,36693.0
2018-07-06 15:00:00,110.63,110.75,110.57,110.7,30790.0,106.1185,106.2336,106.061,106.1857,30790.0
2018-07-06 15:30:00,110.7,110.72,110.44,110.6,80515.0,106.1857,106.2048,105.9363,106.0897,80515.0
2018-07-09 09:30:00,110.89,111.23,110.77,110.98,18958.0,106.3679,106.694,106.2528,106.4542,18958.0
2018-07-09 10:00:00,111.05,111.14,110.89,111.02,22649.0,106.5214,106.6077,106.3679,106.4926,22649.0
2018-07-09 10:30:00,111.03,111.06,110.92,111.0,24893.0,106.5022,106.531,106.3967,106.4734,24893.0
2018-07-09 11:00:00,111.0,111.28,111.0,111.23,22838.0,106.4734,106.742,106.4734,106.694,22838.0
2018-07-09 11:30:00,111.22,111.22,110.98,111.13,38422.0,106.6845,106.6845,106.4542,106.5981,38422.0
2018-07-09 12:00:00,111.13,111.17,110.98,111.01,26735.0,106.5981,106.6365,106.4542,106.483,26735.0
2018-07-09 12:30:00,111.02,111.04,110.95,110.98,26721.0,106.4926,106.5118,106.4255,106.4542,26721.0
2018-07-09 13:00:00,110.98,111.08,110.87,110.97,37960.0,106.4542,106.5502,106.3487,106.4447,37960.0
2018-07-09 13:30:00,110.98,111.04,110.97,111.02,16624.0,106.4542,106.5118,106.4447,106.4926,16624.0
2018-07-09 14:00:00,111.02,111.05,110.98,111.01,18842.0,106.4926,106.5214,106.4542,106.483,18842.0
2018-07-09 14:30:00,111.01,111.28,110.99,111.28,17629.0,106.483,106.742,106.4638,106.742,17629.0
2018-07-09 15:00:00,111.3,111.36,111.24,111.3,29925.0,106.7612,106.8187,106.7036,106.7612,29925.0
2018-07-09 15:30:00,111.29,111.62,111.29,111.58,104144.0,106.7516,107.0681,106.7516,107.0298,104144.0
2018-07-10 09:30:00,111.5,111.99,110.55,111.92,44247.0,106.953,107.4231,106.0418,107.3559,44247.0
2018-07-10 10:00:00,111.94,111.97,111.73,111.81,28049.0,107.3751,107.4039,107.1737,107.2504,28049.0
2018-07-10 10:30:00,111.79,111.92,111.73,111.74,28927.0,107.2312,107.3559,107.1737,107.1833,28927.0
2018-07-10 11:00:00,111.78,111.78,111.55,111.57,21474.0,107.2216,107.2216,107.001,107.0202,21474.0
2018-07-10 11:30:00,111.57,111.73,111.5,111.7,32656.0,107.0202,107.1737,106.953,107.1449,32656.0
2018-07-10 12:00:00,111.71,111.71,111.55,111.67,24319.0,107.1545,107.1545,107.001,107.1161,24319.0
2018-07-10 12:30:00,111.67,111.8,111.63,111.8,74057.0,107.1161,107.2408,107.0777,107.2408,74057.0
2018-07-10 13:00:00,111.8,111.87,111.75,111.82,33609.0,107.2408,107.3079,107.1928,107.26,33609.0
2018-07-10 13:30:00,111.78,111.85,111.74,111.84,36442.0,107.2216,107.2888,107.1833,107.2792,36442.0
2018-07-10 14:00:00,111.84,111.97,111.81,111.96,34638.0,107.2792,107.4039,107.2504,107.3943,34638.0
2018-07-10 14:30:00,111.97,112.0,111.74,111.85,48030.0,107.4039,107.4326,107.1833,107.2888,48030.0
2018-07-10 15:00:00,111.82,111.84,111.7,111.74,37343.0,107.26,107.2792,107.1449,107.1833,37343.0
2018-07-10 15:30:00,111.78,111.85,111.45,111.54,117474.0,107.2216,107.2888,106.9051,106.9914,117474.0
2018-07-11 09:30:00,111.15,111.81,110.65,111.72,85724.0,106.6173,107.2504,106.1377,107.1641,85724.0
2018-07-11 10:00:00,111.81,111.95,111.66,111.74,20937.0,107.2504,107.3847,107.1065,107.1833,20937.0
2018-07-11 10:30:00,111.73,111.78,111.42,111.52,27008.0,107.1737,107.2216,106.8763,106.9722,27008.0
2018-07-11 11:00:00,111.52,111.61,111.4,111.48,28707.0,106.9722,107.0586,106.8571,106.9339,28707.0
2018-07-11 11:30:00,111.47,111.54,111.37,111.45,24540.0,106.9243,106.9914,106.8283,106.9051,24540.0
2018-07-11 12:00:00,111.45,111.67,111.43,111.61,12718.0,106.9051,107.1161,106.8859,107.0586,12718.0
2018-07-11 12:30:00,111.62,111.71,111.48,111.52,18469.0,107.0681,107.1545,106.9339,106.9722,18469.0
2018-07-11 13:00:00,111.52,111.55,111.42,111.54,11275.0,106.9722,107.001,106.8763,106.9914,11275.0
2018-07-11 13:30:00,111.55,111.64,111.42,111.46,20393.0,107.001,107.0873,106.8763,106.9147,20393.0
2018-07-11 14:00:00,111.45,111.77,111.41,111.76,34153.0,106.9051,107.212,106.8667,107.2024,34153.0
2018-07-11 14:30:00,111.76,111.96,111.75,111.91,32980.0,107.2024,107.3943,107.1928,107.3463,32980.0
2018-07-11 15:00:00,111.9,112.02,111.84,111.9,56774.0,107.3367,107.4518,107.2792,107.3367,56774.0
2018-07-11 15:30:00,111.91,112.02,111.75,111.81,89422.0,107.3463,107.4518,107.1928,107.2504,89422.0
2018-07-12 09:30:00,112.0,112.25,111.9,112.07,40007.0,107.4326,107.6725,107.3367,107.4998,40007.0
2018-07-12 10:00:00,112.03,112.17,111.94,112.17,34484.0,107.4614,107.5957,107.3751,107.5957,34484.0
2018-07-12 10:30:00,112.19,112.19,111.87,112.17,24334.0,107.6149,107.6149,107.3079,107.5957,24334.0
2018-07-12 11:00:00,112.17,112.41,112.13,112.4,33299.0,107.5957,107.8259,107.5573,107.8163,33299.0
2018-07-12 11:30:00,112.42,112.69,112.27,112.69,28694.0,107.8355,108.0945,107.6916,108.0945,28694.0
2018-07-12 12:00:00,112.71,112.89,112.65,112.84,25560.0,108.1137,108.2864,108.0561,108.2384,25560.0
2018-07-12 12:30:00,112.84,112.98,112.68,112.98,13568.0,108.2384,108.3727,108.0849,108.3727,13568.0
2018-07-12 13:00:00,112.92,112.94,112.73,112.86,13792.0,108.3151,108.3343,108.1329,108.2576,13792.0
2018-07-12 13:30:00,112.83,112.84,112.69,112.74,18753.0,108.2288,108.2384,108.0945,108.1425,18753.0
2018-07-12 14:00:00,112.73,112.85,112.69,112.84,16021.0,108.1329,108.248,108.0945,108.2384,16021.0
2018-07-12 14:30:00,112.82,112.83,112.68,112.8,24678.0,108.2192,108.2288,108.0849,108.2,24678.0
2018-07-12 15:00:00,112.81,112.91,112.68,112.84,74328.0,108.2096,108.3055,108.0849,108.2384,74328.0
2018-07-12 15:30:00,112.84,113.05,112.74,112.99,105760.0,108.2384,108.4398,108.1425,108.3823,105760.0
2018-07-13 09:30:00,113.2,113.29,112.38,113.06,17620.0,108.5837,108.67,107.7972,108.4494,17620.0
2018-07-13 10:00:00,113.07,113.07,112.7,112.74,14967.0,108.459,108.459,108.1041,108.1425,14967.0
2018-07-13 10:30:00,112.68,113.04,112.67,112.98,20966.0,108.0849,108.4302,108.0753,108.3727,20966.0
2018-07-13 11:00:00,113.0,113.03,112.86,112.92,16020.0,108.3919,108.4206,108.2576,108.3151,16020.0
2018-07-13 11:30:00,112.91,112.98,112.72,112.78,19722.0,108.3055,108.3727,108.1233,108.1808,19722.0
2018-07-13 12:00:00,112.75,112.98,112.72,112.93,33590.0,108.1521,108.3727,108.1233,108.3247,33590.0
2018-07-13 12:30:00,112.9,112.97,112.9,112.93,12768.0,108.2959,108.3631,108.2959,108.3247,12768.0
2018-07-13 13:00:00,112.94,113.11,112.94,113.11,11023.0,108.3343,108.4974,108.3343,108.4974,11023.0
2018-07-13 13:30:00,113.11,113.13,112.92,113.02,11740.0,108.4974,108.5166,108.3151,108.4111,11740.0
2018-07-13 14:00:00,113.05,113.06,112.93,112.94,13422.0,108.4398,108.4494,108.3247,108.3343,13422.0
2018-07-13 14:30:00,112.97,113.04,112.89,113.0,17805.0,108.3631,108.4302,108.2864,108.3919,17805.0
2018-07-13 15:00:00,112.99,113.05,112.95,113.0,12709.0,108.3823,108.4398,108.3439,108.3919,12709.0
2018-07-13 15:30:00,112.99,113.22,112.95,113.03,51003.0,108.3823,108.6029,108.3439,108.4206,51003.0
2018-07-16 09:30:00,112.97,113.06,112.58,112.74,56985.0,108.3631,108.4494,107.989,108.1425,56985.0
2018-07-16 10:00:00,112.73,112.77,112.51,112.67,27004.0,108.1329,108.1712,107.9219,108.0753,27004.0
2018-07-16 10:30:00,112.68,112.79,112.37,112.41,94704.0,108.0849,108.1904,107.7876,107.8259,94704.0
2018-07-16 11:00:00,112.4,112.51,112.35,112.38,42298.0,107.8163,107.9219,107.7684,107.7972,42298.0
2018-07-16 11:30:00,112.38,112.51,112.37,112.43,27656.0,107.7972,107.9219,107.7876,107.8451,27656.0
2018-07-16 12:00:00,112.42,112.57,112.32,112.57,27180.0,107.8355,107.9794,107.7396,107.9794,27180.0
2018-07-16 12:30:00,112.57,112.59,112.4,112.43,20016.0,107.9794,107.9986,107.8163,107.8451,20016.0
2018-07-16 13:00:00,112.42,112.52,112.38,112.52,42933.0,107.8355,107.9314,107.7972,107.9314,42933.0
2018-07-16 13:30:00,112.52,112.52,112.26,112.26,64203.0,107.9314,107.9314,107.682,107.682,64203.0
2018-07-16 14:00:00,112.26,112.27,111.98,111.98,32949.0,107.682,107.6916,107.4135,107.4135,32949.0
2018-07-16 14:30:00,111.97,112.05,111.84,111.88,40543.0,107.4039,107.4806,107.2792,107.3175,40543.0
2018-07-16 15:00:00,111.88,112.01,111.84,111.97,34629.0,107.3175,107.4422,107.2792,107.4039,34629.0
2018-07-16 15:30:00,111.97,112.06,111.85,112.02,74693.0,107.4039,107.4902,107.2888,107.4518,74693.0
2018-07-17 09:30:00,111.97,112.04,111.46,111.61,17813.0,107.4039,107.471,106.9147,107.0586,17813.0
2018-07-17 10:00:00,111.65,112.04,111.37,111.74,47746.0,107.0969,107.471,106.8283,107.1833,47746.0
2018-07-17 10:30:00,111.75,111.92,111.68,111.92,26878.0,107.1928,107.3559,107.1257,107.3559,26878.0
2018-07-17 11:00:00,111.89,111.98,111.89,111.96,9120.0,107.3271,107.4135,107.3271,107.3943,9120.0
2018-07-17 11:30:00,111.96,112.37,111.89,112.32,16535.0,107.3943,107.7876,107.3271,107.7396,16535.0
2018-07-17 12:00:00,112.33,112.34,112.21,112.32,12297.0,107.7492,107.7588,107.6341,107.7396,12297.0
2018-07-17 12:30:00,112.34,112.41,112.28,112.4,12548.0,107.7588,107.8259,107.7012,107.8163,12548.0
2018-07-17 13:00:00,112.42,112.51,112.28,112.28,6802.0,107.8355,107.9219,107.7012,107.7012,6802.0
2018-07-17 13:30:00,112.31,112.6,112.3,112.47,16174.0,107.73,108.0082,107.7204,107.8835,16174.0
2018-07-17 14:00:00,112.46,112.53,112.37,112.4,13470.0,107.8739,107.941,107.7876,107.8163,13470.0
2018-07-17 14:30:00,112.4,112.43,112.24,112.24,12374.0,107.8163,107.8451,107.6629,107.6629,12374.0
2018-07-17 15:00:00,112.22,112.48,112.16,112.37,15445.0,107.6437,107.8931,107.5861,107.7876,15445.0
2018-07-17 15:30:00,112.37,112.58,112.33,112.48,59963.0,107.7876,107.989,107.7492,107.8931,59963.0
2018-07-18 09:30:00,112.2,112.56,111.51,112.03,51057.0,107.6245,107.9698,106.9626,107.4614,51057.0
2018-07-18 10:00:00,112.03,112.04,111.71,111.75,25512.0,107.4614,107.471,107.1545,107.1928,25512.0
2018-07-18 10:30:00,111.68,111.7,111.49,111.55,12176.0,107.1257,107.1449,106.9434,107.001,12176.0
2018-07-18 11:00:00,111.53,111.78,111.46,111.75,13161.0,106.9818,107.2216,106.9147,107.1928,13161.0
2018-07-18 11:30:00,111.74,112.02,111.74,112.02,10935.0,107.1833,107.4518,107.1833,107.4518,10935.0
2018-07-18 12:00:00,112.01,112.12,111.94,112.03,13956.0,107.4422,107.5478,107.3751,107.4614,13956.0
2018-07-18 12:30:00,112.04,112.23,112.01,112.1,22802.0,107.471,107.6533,107.4422,107.5286,22802.0
2018-07-18 13:00:00,112.09,112.26,112.09,112.24,11797.0,107.519,107.682,107.519,107.6629,11797.0
2018-07-18 13:30:00,112.23,112.26,112.14,112.19,18145.0,107.6533,107.682,107.5669,107.6149,18145.0
2018-07-18 14:00:00,112.21,112.34,112.18,112.3,15830.0,107.6341,107.7588,107.6053,107.7204,15830.0
2018-07-18 14:30:00,112.29,112.32,112.2,112.27,13185.0,107.7108,107.7396,107.6245,107.6916,13185.0
2018-07-18 15:00:00,112.28,112.34,112.24,112.3,20326.0,107.7012,107.7588,107.6629,107.7204,20326.0
2018-07-18 15:30:00,112.31,112.5,112.29,112.45,67323.0,107.73,107.9123,107.7108,107.8643,67323.0
2018-07-19 09:30:00,112.17,112.67,111.84,111.99,31159.0,107.5957,108.0753,107.2792,107.4231,31159.0
2018-07-19 10:00:00,111.95,112.12,111.83,111.86,8290.0,107.3847,107.5478,107.2696,107.2984,8290.0
2018-07-19 10:30:00,111.89,111.92,111.81,111.82,7397.0,107.3271,107.3559,107.2504,107.26,7397.0
2018-07-19 11:00:00,111.86,111.88,111.74,111.79,10063.0,107.2984,107.3175,107.1833,107.2312,10063.0
2018-07-19 11:30:00,111.78,111.99,111.75,111.93,12165.0,107.2216,107.4231,107.1928,107.3655,12165.0
2018-07-19 12:00:00,111.95,112.02,111.89,112.0,8820.0,107.3847,107.4518,107.3271,107.4326,8820.0
2018-07-19 12:30:00,112.03,112.11,111.89,111.91,9356.0,107.4614,107.5382,107.3271,107.3463,9356.0
2018-07-19 13:00:00,111.9,112.36,111.9,112.24,11530.0,107.3367,107.778,107.3367,107.6629,11530.0
2018-07-19 13:30:00,112.21,112.4,112.18,112.38,15242.0,107.6341,107.8163,107.6053,107.7972,15242.0
2018-07-19 14:00:00,112.41,112.48,112.36,112.41,12466.0,107.8259,107.8931,107.778,107.8259,12466.0
2018-07-19 14:30:00,112.42,112.47,112.22,112.26,9871.0,107.8355,107.8835,107.6437,107.682,9871.0
2018-07-19 15:00:00,112.26,112.34,112.12,112.24,18466.0,107.682,107.7588,107.5478,107.6629,18466.0
2018-07-19 15:30:00,112.23,112.33,112.12,112.26,50983.0,107.6533,107.7492,107.5478,107.682,50983.0
2018-07-20 09:30:00,111.84,112.03,110.48,111.7,70443.0,107.2792,107.4614,105.9746,107.1449,70443.0
2018-07-20 10:00:00,111.77,112.22,111.72,112.17,28286.0,107.212,107.6437,107.1641,107.5957,28286.0
2018-07-20 10:30:00,112.17,112.25,112.08,112.13,16734.0,107.5957,107.6725,107.5094,107.5573,16734.0
2018-07-20 11:00:00,112.13,112.3,112.07,112.25,17884.0,107.5573,107.7204,107.4998,107.6725,17884.0
2018-07-20 11:30:00,112.26,112.36,112.26,112.34,9962.0,107.682,107.778,107.682,107.7588,9962.0
2018-07-20 12:00:00,112.35,112.35,112.19,112.19,20055.0,107.7684,107.7684,107.6149,107.6149,20055.0
2018-07-20 12:30:00,112.18,112.3,112.08,112.29,23645.0,107.6053,107.7204,107.5094,107.7108,23645.0
2018-07-20 13:00:00,112.28,112.36,112.22,112.35,21878.0,107.7012,107.778,107.6437,107.7684,21878.0
2018-07-20 13:30:00,112.34,112.52,112.32,112.5,18604.0,107.7588,107.9314,107.7396,107.9123,18604.0
2018-07-20 14:00:00,112.48,112.61,112.48,112.61,30340.0,107.8931,108.0178,107.8931,108.0178,30340.0
2018-07-20 14:30:00,112.61,112.61,112.45,112.53,27233.0,108.0178,108.0178,107.8643,107.941,27233.0
2018-07-20 15:00:00,112.51,112.63,112.5,112.54,27975.0,107.9219,108.037,107.9123,107.9506,27975.0
2018-07-20 15:30:00,112.56,112.65,112.53,112.59,107355.0,107.9698,108.0561,107.941,107.9986,107355.0
2018-07-23 09:30:00,112.51,112.98,110.82,112.98,59474.0,107.9219,108.3727,106.3008,108.3727,59474.0
2018-07-23 10:00:00,112.95,113.04,112.79,112.81,22064.0,108.3439,108.4302,108.1904,108.2096,22064.0
2018-07-23 10:30:00,112.8,112.84,112.63,112.68,18447.0,108.2,108.2384,108.037,108.0849,18447.0
2018-07-23 11:00:00,112.62,112.83,112.61,112.71,20029.0,108.0274,108.2288,108.0178,108.1137,20029.0
2018-07-23 11:30:00,112.66,112.84,112.6,112.81,16108.0,108.0657,108.2384,108.0082,108.2096,16108.0
2018-07-23 12:00:00,112.81,112.85,112.68,112.75,16611.0,108.2096,108.248,108.0849,108.1521,16611.0
2018-07-23 12:30:00,112.79,112.79,112.69,112.76,10450.0,108.1904,108.1904,108.0945,108.1617,10450.0
2018-07-23 13:00:00,112.77,112.77,112.63,112.65,15588.0,108.1712,108.1712,108.037,108.0561,15588.0
2018-07-23 13:30:00,112.64,112.75,112.59,112.68,21911.0,108.0465,108.1521,107.9986,108.0849,21911.0
2018-07-23 14:00:00,112.65,112.95,112.65,112.75,27677.0,108.0561,108.3439,108.0561,108.1521,27677.0
2018-07-23 14:30:00,112.73,112.82,112.6,112.6,19500.0,108.1329,108.2192,108.0082,108.0082,19500.0
2018-07-23 15:00:00,112.61,112.66,112.53,112.57,19798.0,108.0178,108.0657,107.941,107.9794,19798.0
2018-07-23 15:30:00,112.59,112.76,112.55,112.71,76007.0,107.9986,108.1617,107.9602,108.1137,76007.0
2018-07-24 09:30:00,113.24,113.31,112.73,113.0,35506.0,108.6221,108.6892,108.1329,108.3919,35506.0
2018-07-24 10:00:00,112.99,113.16,112.93,113.1,18987.0,108.3823,108.5453,108.3247,108.4878,18987.0
2018-07-24 10:30:00,113.1,113.15,112.99,113.15,24415.0,108.4878,108.5358,108.3823,108.5358,24415.0
2018-07-24 11:00:00,113.11,113.13,112.85,112.95,36702.0,108.4974,108.5166,108.248,108.3439,36702.0
2018-07-24 11:30:00,113.0,113.08,112.83,112.9,34936.0,108.3919,108.4686,108.2288,108.2959,34936.0
2018-07-24 12:00:00,112.84,113.05,112.84,113.02,12280.0,108.2384,108.4398,108.2384,108.4111,12280.0
2018-07-24 12:30:00,113.01,113.01,112.75,112.77,27755.0,108.4015,108.4015,108.1521,108.1712,27755.0
2018-07-24 13:00:00,112.73,112.84,112.66,112.68,15363.0,108.1329,108.2384,108.0657,108.0849,15363.0
2018-07-24 13:30:00,112.7,112.7,112.49,112.66,33624.0,108.1041,108.1041,107.9027,108.0657,33624.0
2018-07-24 14:00:00,112.66,112.66,112.25,112.38,64083.0,108.0657,108.0657,107.6725,107.7972,64083.0
2018-07-24 14:30:00,112.37,112.51,112.31,112.51,31908.0,107.7876,107.9219,107.73,107.9219,31908.0
2018-07-24 15:00:00,112.5,112.62,112.46,112.57,28039.0,107.9123,108.0274,107.8739,107.9794,28039.0
2018-07-24 15:30:00,112.57,112.98,112.49,112.81,116353.0,107.9794,108.3727,107.9027,108.2096,116353.0
2018-07-25 09:30:00,112.87,113.78,112.14,113.55,24800.0,108.2672,109.1401,107.5669,108.9194,24800.0
2018-07-25 10:00:00,113.54,113.71,113.42,113.56,22702.0,108.9098,109.0729,108.7947,108.929,22702.0
2018-07-25 10:30:00,113.54,113.65,113.27,113.33,21839.0,108.9098,109.0154,108.6509,108.7084,21839.0
2018-07-25 11:00:00,113.35,113.5,113.17,113.5,14296.0,108.7276,108.8715,108.5549,108.8715,14296.0
2018-07-25 11:30:00,113.5,113.78,113.39,113.73,15397.0,108.8715,109.1401,108.766,109.0921,15397.0
2018-07-25 12:00:00,113.74,113.86,113.74,113.78,10360.0,109.1017,109.2168,109.1017,109.1401,10360.0
2018-07-25 12:30:00,113.76,113.9,113.69,113.83,14283.0,109.1209,109.2552,109.0537,109.188,14283.0
2018-07-25 13:00:00,113.86,113.94,113.82,113.82,11194.0,109.2168,109.2935,109.1784,109.1784,11194.0
2018-07-25 13:30:00,113.82,113.94,113.78,113.89,14015.0,109.1784,109.2935,109.1401,109.2456,14015.0
2018-07-25 14:00:00,113.89,114.12,113.85,114.01,22860.0,109.2456,109.4662,109.2072,109.3607,22860.0
2018-07-25 14:30:00,114.04,114.09,113.87,113.92,20627.0,109.3895,109.4374,109.2264,109.2744,20627.0
2018-07-25 15:00:00,113.9,113.96,113.79,113.85,26267.0,109.2552,109.3127,109.1497,109.2072,26267.0
2018-07-25 15:30:00,113.86,114.61,113.78,114.47,113305.0,109.2168,109.9362,109.1401,109.8019,113305.0
2018-07-26 09:30:00,114.89,114.95,114.28,114.49,74376.0,110.2048,110.2623,109.6197,109.8211,74376.0
2018-07-26 10:00:00,114.61,115.02,114.56,114.8,33963.0,109.9362,110.3295,109.8883,110.1185,33963.0
2018-07-26 10:30:00,114.8,115.1,114.76,114.76,32066.0,110.1185,110.4062,110.0801,110.0801,32066.0
2018-07-26 11:00:00,114.75,114.75,114.4,114.5,43604.0,110.0705,110.0705,109.7348,109.8307,43604.0
2018-07-26 11:30:00,114.52,114.52,114.26,114.4,66490.0,109.8499,109.8499,109.6005,109.7348,66490.0
2018-07-26 12:00:00,114.4,114.43,114.18,114.18,42265.0,109.7348,109.7636,109.5237,109.5237,42265.0
2018-07-26 12:30:00,114.2,114.2,113.93,114.0,34900.0,109.5429,109.5429,109.2839,109.3511,34900.0
2018-07-26 13:00:00,113.95,114.13,113.85,114.13,23532.0,109.3031,109.4758,109.2072,109.4758,23532.0
2018-07-26 13:30:00,114.1,114.25,114.04,114.11,44287.0,109.447,109.5909,109.3895,109.4566,44287.0
2018-07-26 14:00:00,114.11,114.14,113.99,114.0,51708.0,109.4566,109.4854,109.3415,109.3511,51708.0
2018-07-26 14:30:00,113.98,114.03,113.7,113.8,62745.0,109.3319,109.3799,109.0633,109.1592,62745.0
2018-07-26 15:00:00,113.8,113.83,113.65,113.72,64595.0,109.1592,109.188,109.0154,109.0825,64595.0
2018-07-26 15:30:00,113.71,113.75,113.43,113.64,161926.0,109.0729,109.1113,108.8043,109.0058,161926.0
2018-07-27 09:30:00,113.9,113.9,112.95,112.95,22848.0,109.2552,109.2552,108.3439,108.3439,22848.0
2018-07-27 10:00:00,112.97,113.33,112.76,112.84,67296.0,108.3631,108.7084,108.1617,108.2384,67296.0
2018-07-27 10:30:00,112.85,112.99,112.55,112.82,49785.0,108.248,108.3823,107.9602,108.2192,49785.0
2018-07-27 11:00:00,112.84,112.84,112.54,112.66,53838.0,108.2384,108.2384,107.9506,108.0657,53838.0
2018-07-27 11:30:00,112.68,112.83,112.63,112.66,47543.0,108.0849,108.2288,108.037,108.0657,47543.0
2018-07-27 12:00:00,112.67,112.67,112.1,112.16,24155.0,108.0753,108.0753,107.5286,107.5861,24155.0
2018-07-27 12:30:00,112.16,112.16,111.68,111.71,26887.0,107.5861,107.5861,107.1257,107.1545,26887.0
2018-07-27 13:00:00,111.71,111.79,111.47,111.76,19803.0,107.1545,107.2312,106.9243,107.2024,19803.0
2018-07-27 13:30:00,111.75,111.92,111.58,111.8,35584.0,107.1928,107.3559,107.0298,107.2408,35584.0
2018-07-27 14:00:00,111.82,112.05,111.65,111.72,82375.0,107.26,107.4806,107.0969,107.1641,82375.0
2018-07-27 14:30:00,111.71,111.71,111.22,111.24,47474.0,107.1545,107.1545,106.6845,106.7036,47474.0
2018-07-27 15:00:00,111.24,111.57,111.24,111.32,52823.0,106.7036,107.0202,106.7036,106.7804,52823.0
2018-07-27 15:30:00,111.34,111.56,111.3,111.46,171879.0,106.7996,107.0106,106.7612,106.9147,171879.0
2018-07-30 09:30:00,111.11,111.37,111.0,111.26,36179.0,106.5789,106.8283,106.4734,106.7228,36179.0
2018-07-30 10:00:00,111.34,111.48,110.98,111.07,49071.0,106.7996,106.9339,106.4542,106.5406,49071.0
2018-07-30 10:30:00,111.03,111.06,110.71,110.74,19256.0,106.5022,106.531,106.1953,106.224,19256.0
2018-07-30 11:00:00,110.68,110.89,110.55,110.62,29383.0,106.1665,106.3679,106.0418,106.1089,29383.0
2018-07-30 11:30:00,110.6,110.64,110.27,110.57,35883.0,106.0897,106.1281,105.7732,106.061,35883.0
2018-07-30 12:00:00,110.56,110.56,109.72,109.82,42488.0,106.0514,106.0514,105.2456,105.3415,42488.0
2018-07-30 12:30:00,109.82,109.97,109.67,109.86,44825.0,105.3415,105.4854,105.1977,105.3799,44825.0
2018-07-30 13:00:00,109.87,110.02,109.74,109.95,36579.0,105.3895,105.5334,105.2648,105.4662,36579.0
2018-07-30 13:30:00,109.95,110.07,109.91,110.0,29712.0,105.4662,105.5814,105.4279,105.5142,29712.0
2018-07-30 14:00:00,110.01,110.01,109.76,109.79,42819.0,105.5238,105.5238,105.284,105.3128,42819.0
2018-07-30 14:30:00,109.84,109.84,109.46,109.46,45358.0,105.3607,105.3607,104.9962,104.9962,45358.0
2018-07-30 15:00:00,109.46,109.67,109.4,109.47,128811.0,104.9962,105.1977,104.9387,105.0058,128811.0
2018-07-30 15:30:00,109.46,109.6,109.25,109.43,188303.0,104.9962,105.1305,104.7948,104.9675,188303.0
2018-07-31 09:30:00,109.86,110.41,109.6,109.8,28940.0,105.3799,105.9075,105.1305,105.3224,28940.0
2018-07-31 10:00:00,109.84,110.08,109.34,109.58,45033.0,105.3607,105.5909,104.8811,105.1113,45033.0
2018-07-31 10:30:00,109.71,109.88,109.65,109.76,53496.0,105.236,105.3991,105.1785,105.284,53496.0
2018-07-31 11:00:00,109.78,109.86,109.73,109.77,25552.0,105.3032,105.3799,105.2552,105.2936,25552.0
2018-07-31 11:30:00,109.82,109.84,109.58,109.74,38941.0,105.3415,105.3607,105.1113,105.2648,38941.0
2018-07-31 12:00:00,109.71,110.13,109.71,110.13,11616.0,105.236,105.6389,105.236,105.6389,11616.0
2018-07-31 12:30:00,110.12,110.15,109.83,110.05,19897.0,105.6293,105.6581,105.3511,105.5622,19897.0
2018-07-31 13:00:00,110.07,110.29,109.98,110.17,43677.0,105.5814,105.7924,105.495,105.6773,43677.0
2018-07-31 13:30:00,110.17,110.47,110.17,110.35,54928.0,105.6773,105.965,105.6773,105.8499,54928.0
2018-07-31 14:00:00,110.34,110.37,109.97,110.02,69672.0,105.8403,105.8691,105.4854,105.5334,69672.0
2018-07-31 14:30:00,110.01,110.65,109.97,110.44,69483.0,105.5238,106.1377,105.4854,105.9363,69483.0
2018-07-31 15:00:00,110.4,110.44,110.14,110.35,86163.0,105.8979,105.9363,105.6485,105.8499,86163.0
2018-07-31 15:30:00,110.36,110.7,110.31,110.57,225776.0,105.8595,106.1857,105.8116,106.061,225776.0
2018-08-01 09:30:00,112.63,114.59,111.16,112.79,151091.0,108.037,109.917,106.6269,108.1904,151091.0
2018-08-01 10:00:00,112.79,113.42,112.75,113.25,153645.0,108.1904,108.7947,108.1521,108.6317,153645.0
2018-08-01 10:30:00,113.25,113.25,112.94,113.06,48539.0,108.6317,108.6317,108.3343,108.4494,48539.0
2018-08-01 11:00:00,113.06,113.16,112.76,113.04,54394.0,108.4494,108.5453,108.1617,108.4302,54394.0
2018-08-01 11:30:00,113.0,113.57,112.96,113.41,68783.0,108.3919,108.9386,108.3535,108.7851,68783.0
2018-08-01 12:00:00,113.37,113.85,113.31,113.76,29592.0,108.7468,109.2072,108.6892,109.1209,29592.0
2018-08-01 12:30:00,113.77,114.06,113.73,114.05,32904.0,109.1305,109.4086,109.0921,109.399,32904.0
2018-08-01 13:00:00,114.03,114.45,113.75,113.77,46459.0,109.3799,109.7827,109.1113,109.1305,46459.0
2018-08-01 13:30:00,113.73,114.14,113.73,113.94,40749.0,109.0921,109.4854,109.0921,109.2935,40749.0
2018-08-01 14:00:00,113.88,114.19,113.76,114.06,69867.0,109.236,109.5333,109.1209,109.4086,69867.0
2018-08-01 14:30:00,114.06,115.05,113.83,114.96,90510.0,109.4086,110.3583,109.188,110.2719,90510.0
2018-08-01 15:00:00,114.96,115.03,114.71,114.98,86909.0,110.2719,110.3391,110.0321,110.2911,86909.0
2018-08-01 15:30:00,114.97,115.05,114.69,114.81,232470.0,110.2815,110.3583,110.013,110.1281,232470.0
2018-08-02 09:30:00,113.71,114.31,113.05,113.84,61479.0,109.0729,109.6484,108.4398,109.1976,61479.0
2018-08-02 10:00:00,114.09,114.1,113.19,113.28,44305.0,109.4374,109.447,108.5741,108.6604,44305.0
2018-08-02 10:30:00,113.32,113.71,113.3,113.71,46222.0,108.6988,109.0729,108.6796,109.0729,46222.0
2018-08-02 11:00:00,113.7,114.05,113.56,114.03,43059.0,109.0633,109.399,108.929,109.3799,43059.0
2018-08-02 11:30:00,114.04,114.46,114.03,114.36,56277.0,109.3895,109.7923,109.3799,109.6964,56277.0
2018-08-02 12:00:00,114.33,114.79,114.28,114.71,30074.0,109.6676,110.1089,109.6197,110.0321,30074.0
2018-08-02 12:30:00,114.74,115.02,114.61,115.02,28577.0,110.0609,110.3295,109.9362,110.3295,28577.0
2018-08-02 13:00:00,115.04,115.13,114.91,114.98,67148.0,110.3487,110.435,110.224,110.2911,67148.0
2018-08-02 13:30:00,115.0,115.08,114.92,114.94,43034.0,110.3103,110.387,110.2336,110.2528,43034.0
2018-08-02 14:00:00,114.94,115.0,114.65,114.76,36751.0,110.2528,110.3103,109.9746,110.0801,36751.0
2018-08-02 14:30:00,114.78,114.83,114.66,114.81,46952.0,110.0993,110.1472,109.9842,110.1281,46952.0
2018-08-02 15:00:00,114.8,114.83,114.72,114.76,66398.0,110.1185,110.1472,110.0417,110.0801,66398.0
2018-08-02 15:30:00,114.77,114.79,114.66,114.66,184206.0,110.0897,110.1089,109.9842,109.9842,184206.0
2018-08-03 09:30:00,114.4,114.93,113.29,113.34,55639.0,109.7348,110.2432,108.67,108.718,55639.0
2018-08-03 10:00:00,113.41,113.52,113.18,113.46,39110.0,108.7851,108.8907,108.5645,108.8331,39110.0
2018-08-03 10:30:00,113.48,113.49,112.74,112.92,32069.0,108.8523,108.8619,108.1425,108.3151,32069.0
2018-08-03 11:00:00,112.94,113.24,112.8,113.01,26097.0,108.3343,108.6221,108.2,108.4015,26097.0
2018-08-03 11:30:00,113.0,113.44,112.95,113.24,26487.0,108.3919,108.8139,108.3439,108.6221,26487.0
2018-08-03 12:00:00,113.27,113.41,113.23,113.35,24934.0,108.6509,108.7851,108.6125,108.7276,24934.0
2018-08-03 12:30:00,113.33,113.41,113.26,113.29,25240.0,108.7084,108.7851,108.6413,108.67,25240.0
2018-08-03 13:00:00,113.3,113.54,113.29,113.49,26317.0,108.6796,108.9098,108.67,108.8619,26317.0
2018-08-03 13:30:00,113.52,113.55,113.44,113.53,37337.0,108.8907,108.9194,108.8139,108.9003,37337.0
2018-08-03 14:00:00,113.53,113.91,113.49,113.91,42405.0,108.9003,109.2648,108.8619,109.2648,42405.0
2018-08-03 14:30:00,113.91,114.14,113.9,114.14,40476.0,109.2648,109.4854,109.2552,109.4854,40476.0
2018-08-03 15:00:00,114.14,114.45,114.14,114.4,48703.0,109.4854,109.7827,109.4854,109.7348,48703.0
2018-08-03 15:30:00,114.4,114.5,114.31,114.38,92589.0,109.7348,109.8307,109.6484,109.7156,92589.0
2018-08-06 09:30:00,114.29,115.41,113.48,115.26,25427.0,109.6293,110.7036,108.8523,110.5597,25427.0
2018-08-06 10:00:00,115.35,115.4,114.69,114.77,35370.0,110.646,110.694,110.013,110.0897,35370.0
2018-08-06 10:30:00,114.75,114.81,114.48,114.58,22935.0,110.0705,110.1281,109.8115,109.9074,22935.0
2018-08-06 11:00:00,114.6,114.63,114.34,114.48,14951.0,109.9266,109.9554,109.6772,109.8115,14951.0
2018-08-06 11:30:00,114.47,114.69,114.4,114.62,10556.0,109.8019,110.013,109.7348,109.9458,10556.0
2018-08-06 12:00:00,114.61,114.86,114.6,114.73,18572.0,109.9362,110.176,109.9266,110.0513,18572.0
2018-08-06 12:30:00,114.73,114.8,114.58,114.59,16181.0,110.0513,110.1185,109.9074,109.917,16181.0
2018-08-06 13:00:00,114.61,114.64,114.53,114.61,22140.0,109.9362,109.965,109.8595,109.9362,22140.0
2018-08-06 13:30:00,114.63,114.7,114.45,114.45,24054.0,109.9554,110.0225,109.7827,109.7827,24054.0
2018-08-06 14:00:00,114.48,114.82,114.43,114.81,16838.0,109.8115,110.1376,109.7636,110.1281,16838.0
2018-08-06 14:30:00,114.81,114.87,114.48,114.54,32923.0,110.1281,110.1856,109.8115,109.8691,32923.0
2018-08-06 15:00:00,114.54,114.54,114.38,114.47,33427.0,109.8691,109.8691,109.7156,109.8019,33427.0
2018-08-06 15:30:00,114.46,114.63,114.43,114.57,74998.0,109.7923,109.9554,109.7636,109.8978,74998.0
2018-08-07 09:30:00,114.81,115.03,114.5,114.78,27067.0,110.1281,110.3391,109.8307,110.0993,27067.0
2018-08-07 10:00:00,114.83,115.11,114.77,115.1,34205.0,110.1472,110.4158,110.0897,110.4062,34205.0
2018-08-07 10:30:00,115.11,115.45,115.1,115.43,21729.0,110.4158,110.742,110.4062,110.7228,21729.0
2018-08-07 11:00:00,115.45,115.63,115.31,115.43,38663.0,110.742,110.9146,110.6077,110.7228,38663.0
2018-08-07 11:30:00,115.43,115.72,115.35,115.68,27815.0,110.7228,111.0009,110.646,110.9626,27815.0
2018-08-07 12:00:00,115.69,115.88,115.67,115.83,51136.0,110.9722,111.1544,110.953,111.1065,51136.0
2018-08-07 12:30:00,115.83,115.97,115.67,115.87,43366.0,111.1065,111.2408,110.953,111.1448,43366.0
2018-08-07 13:00:00,115.82,115.9,115.73,115.76,18349.0,111.0969,111.1736,111.0105,111.0393,18349.0
2018-08-07 13:30:00,115.76,115.95,115.73,115.94,26296.0,111.0393,111.2216,111.0105,111.212,26296.0
2018-08-07 14:00:00,115.92,115.95,115.76,115.92,25692.0,111.1928,111.2216,111.0393,111.1928,25692.0
2018-08-07 14:30:00,115.92,116.13,115.85,116.13,32029.0,111.1928,111.3942,111.1256,111.3942,32029.0
2018-08-07 15:00:00,116.13,116.26,116.08,116.22,45329.0,111.3942,111.5189,111.3463,111.4806,45329.0
2018-08-07 15:30:00,116.2,116.2,116.05,116.17,95433.0,111.4614,111.4614,111.3175,111.4326,95433.0
2018-08-08 09:30:00,115.92,116.72,115.9,116.47,52716.0,111.1928,111.9602,111.1736,111.7204,52716.0
2018-08-08 10:00:00,116.49,116.54,116.19,116.34,43796.0,111.7395,111.7875,111.4518,111.5957,43796.0
2018-08-08 10:30:00,116.31,116.37,116.1,116.37,27366.0,111.5669,111.6244,111.3655,111.6244,27366.0
2018-08-08 11:00:00,116.36,116.71,116.31,116.61,23116.0,111.6148,111.9506,111.5669,111.8547,23116.0
2018-08-08 11:30:00,116.7,116.76,116.51,116.55,11397.0,111.941,111.9985,111.7587,111.7971,11397.0
2018-08-08 12:00:00,116.56,116.59,116.39,116.5,18011.0,111.8067,111.8355,111.6436,111.7491,18011.0
2018-08-08 12:30:00,116.51,116.68,116.51,116.58,14843.0,111.7587,111.9218,111.7587,111.8259,14843.0
2018-08-08 13:00:00,116.57,116.57,116.26,116.27,24867.0,111.8163,111.8163,111.5189,111.5285,24867.0
2018-08-08 13:30:00,116.31,116.43,116.29,116.43,15825.0,111.5669,111.682,111.5477,111.682,15825.0
2018-08-08 14:00:00,116.44,116.6,116.38,116.6,16915.0,111.6916,111.8451,111.634,111.8451,16915.0
2018-08-08 14:30:00,116.62,116.62,116.46,116.59,24579.0,111.8642,111.8642,111.7108,111.8355,24579.0
2018-08-08 15:00:00,116.58,116.6,116.53,116.57,25782.0,111.8259,111.8451,111.7779,111.8163,25782.0
2018-08-08 15:30:00,116.58,116.59,116.35,116.39,109944.0,111.8259,111.8355,111.6053,111.6436,109944.0
2018-08-09 09:30:00,116.92,118.13,116.25,116.73,64810.0,112.152,113.3127,111.5093,111.9698,64810.0
2018-08-09 10:00:00,116.68,117.0,116.56,117.0,15905.0,111.9218,112.2287,111.8067,112.2287,15905.0
2018-08-09 10:30:00,117.0,117.21,116.85,117.21,32281.0,112.2287,112.4302,112.0849,112.4302,32281.0
2018-08-09 11:00:00,117.21,117.52,117.21,117.51,30858.0,112.4302,112.7275,112.4302,112.718,30858.0
2018-08-09 11:30:00,117.51,117.51,117.17,117.31,43947.0,112.718,112.718,112.3918,112.5261,43947.0
2018-08-09 12:00:00,117.3,117.35,117.05,117.07,28000.0,112.5165,112.5645,112.2767,112.2959,28000.0
2018-08-09 12:30:00,117.09,117.15,116.97,117.15,51645.0,112.3151,112.3726,112.2,112.3726,51645.0
2018-08-09 13:00:00,117.16,117.21,117.09,117.09,22433.0,112.3822,112.4302,112.3151,112.3151,22433.0
2018-08-09 13:30:00,117.07,117.07,116.82,116.88,16883.0,112.2959,112.2959,112.0561,112.1136,16883.0
2018-08-09 14:00:00,116.89,116.94,116.81,116.91,19548.0,112.1232,112.1712,112.0465,112.1424,19548.0
2018-08-09 14:30:00,116.94,117.04,116.88,116.98,22579.0,112.1712,112.2671,112.1136,112.2096,22579.0
2018-08-09 15:00:00,116.95,117.01,116.87,116.92,21720.0,112.1808,112.2383,112.104,112.152,21720.0
2018-08-09 15:30:00,116.92,116.93,116.68,116.69,87362.0,112.152,112.1616,111.9218,111.9314,87362.0
2018-08-10 09:30:00,116.25,117.19,116.0,117.19,23021.0,111.5093,112.411,111.2695,112.411,23021.0
2018-08-10 10:00:00,117.08,117.25,116.79,116.96,17334.0,112.3055,112.4686,112.0273,112.1904,17334.0
2018-08-10 10:30:00,116.95,117.24,116.95,117.18,11200.0,112.1808,112.459,112.1808,112.4014,11200.0
2018-08-10 11:00:00,117.15,117.36,117.08,117.23,10354.0,112.3726,112.5741,112.3055,112.4494,10354.0
2018-08-10 11:30:00,117.25,117.42,117.22,117.32,20400.0,112.4686,112.6316,112.4398,112.5357,20400.0
2018-08-10 12:00:00,117.35,117.39,117.19,117.39,20728.0,112.5645,112.6028,112.411,112.6028,20728.0
2018-08-10 12:30:00,117.42,117.46,117.25,117.3,8493.0,112.6316,112.67,112.4686,112.5165,8493.0
2018-08-10 13:00:00,117.3,117.34,117.12,117.12,11866.0,112.5165,112.5549,112.3439,112.3439,11866.0
2018-08-10 13:30:00,117.15,117.18,116.91,117.05,23826.0,112.3726,112.4014,112.1424,112.2767,23826.0
2018-08-10 14:00:00,117.06,117.42,116.87,116.91,32067.0,112.2863,112.6316,112.104,112.1424,32067.0
2018-08-10 14:30:00,116.87,116.98,116.81,116.83,15668.0,112.104,112.2096,112.0465,112.0657,15668.0
2018-08-10 15:00:00,116.81,117.02,116.64,116.98,20920.0,112.0465,112.2479,111.8834,112.2096,20920.0
2018-08-10 15:30:00,117.0,117.01,116.8,116.93,47160.0,112.2287,112.2383,112.0369,112.1616,47160.0
2018-08-13 09:30:00,116.91,117.7,116.91,117.3,27698.0,112.1424,112.9002,112.1424,112.5165,27698.0
2018-08-13 10:00:00,117.27,117.47,117.07,117.31,19364.0,112.4877,112.6796,112.2959,112.5261,19364.0
2018-08-13 10:30:00,117.31,117.34,117.22,117.24,17330.0,112.5261,112.5549,112.4398,112.459,17330.0
2018-08-13 11:00:00,117.24,117.26,116.78,116.79,18491.0,112.459,112.4781,112.0177,112.0273,18491.0
2018-08-13 11:30:00,116.77,116.87,116.6,116.68,20301.0,112.0081,112.104,111.8451,111.9218,20301.0
2018-08-13 12:00:00,116.7,116.83,116.39,116.47,40446.0,111.941,112.0657,111.6436,111.7204,40446.0
2018-08-13 12:30:00,116.47,116.7,116.38,116.46,14044.0,111.7204,111.941,111.634,111.7108,14044.0
2018-08-13 13:00:00,116.39,116.57,116.24,116.57,12972.0,111.6436,111.8163,111.4997,111.8163,12972.0
2018-08-13 13:30:00,116.57,116.66,116.52,116.62,13667.0,111.8163,111.9026,111.7683,111.8642,13667.0
2018-08-13 14:00:00,116.61,117.04,116.61,117.01,26927.0,111.8547,112.2671,111.8547,112.2383,26927.0
2018-08-13 14:30:00,117.04,117.04,116.67,116.69,26310.0,112.2671,112.2671,111.9122,111.9314,26310.0
2018-08-13 15:00:00,116.67,116.75,116.52,116.52,34568.0,111.9122,111.9889,111.7683,111.7683,34568.0
2018-08-13 15:30:00,116.52,116.53,116.2,116.36,97329.0,111.7683,111.7779,111.4614,111.6148,97329.0
2018-08-14 09:30:00,116.8,117.07,116.64,116.89,16921.0,112.0369,112.2959,111.8834,112.1232,16921.0
2018-08-14 10:00:00,116.94,117.3,116.74,117.29,13761.0,112.1712,112.5165,111.9794,112.5069,13761.0
2018-08-14 10:30:00,117.27,117.64,117.27,117.56,9869.0,112.4877,112.8426,112.4877,112.7659,9869.0
2018-08-14 11:00:00,117.58,117.87,117.55,117.81,13432.0,112.7851,113.0633,112.7563,113.0057,13432.0
2018-08-14 11:30:00,117.82,118.02,117.75,117.97,14212.0,113.0153,113.2072,112.9482,113.1592,14212.0
2018-08-14 12:00:00,117.98,118.11,117.91,117.97,15749.0,113.1688,113.2935,113.1016,113.1592,15749.0
2018-08-14 12:30:00,117.98,118.01,117.81,117.94,13100.0,113.1688,113.1976,113.0057,113.1304,13100.0
2018-08-14 13:00:00,117.97,118.01,117.78,117.81,8422.0,113.1592,113.1976,112.9769,113.0057,8422.0
2018-08-14 13:30:00,117.78,117.87,117.76,117.82,10869.0,112.9769,113.0633,112.9578,113.0153,10869.0
2018-08-14 14:00:00,117.84,117.87,117.64,117.68,14348.0,113.0345,113.0633,112.8426,112.881,14348.0
2018-08-14 14:30:00,117.7,117.72,117.66,117.66,12515.0,112.9002,112.9194,112.8618,112.8618,12515.0
2018-08-14 15:00:00,117.67,117.83,117.64,117.83,52995.0,112.8714,113.0249,112.8426,113.0249,52995.0
2018-08-14 15:30:00,117.83,117.87,117.71,117.74,75182.0,113.0249,113.0633,112.9098,112.9386,75182.0
2018-08-15 09:30:00,116.75,117.0,116.33,116.88,42175.0,111.9889,112.2287,111.5861,112.1136,42175.0
2018-08-15 10:00:00,116.82,116.87,116.33,116.43,39007.0,112.0561,112.104,111.5861,111.682,39007.0
2018-08-15 10:30:00,116.34,116.56,116.16,116.37,52222.0,111.5957,111.8067,111.423,111.6244,52222.0
2018-08-15 11:00:00,116.35,116.64,116.35,116.55,37574.0,111.6053,111.8834,111.6053,111.7971,37574.0
2018-08-15 11:30:00,116.55,116.59,116.34,116.41,13985.0,111.7971,111.8355,111.5957,111.6628,13985.0
2018-08-15 12:00:00,116.42,116.68,116.4,116.67,27714.0,111.6724,111.9218,111.6532,111.9122,27714.0
2018-08-15 12:30:00,116.67,116.9,116.66,116.85,17112.0,111.9122,112.1328,111.9026,112.0849,17112.0
2018-08-15 13:00:00,116.85,117.1,116.77,116.82,14977.0,112.0849,112.3247,112.0081,112.0561,14977.0
2018-08-15 13:30:00,116.82,117.08,116.72,116.92,35277.0,112.0561,112.3055,111.9602,112.152,35277.0
2018-08-15 14:00:00,116.87,116.88,116.61,116.63,17475.0,112.104,112.1136,111.8547,111.8738,17475.0
2018-08-15 14:30:00,116.61,116.79,116.54,116.77,20662.0,111.8547,112.0273,111.7875,112.0081,20662.0
2018-08-15 15:00:00,116.84,117.1,116.84,116.97,22570.0,112.0753,112.3247,112.0753,112.2,22570.0
2018-08-15 15:30:00,116.99,117.14,116.8,116.88,111083.0,112.2192,112.363,112.0369,112.1136,111083.0
2018-08-16 09:30:00,117.46,117.72,116.82,116.83,17405.0,112.67,112.9194,112.0561,112.0657,17405.0
2018-08-16 10:00:00,116.88,117.25,116.88,117.12,38004.0,112.1136,112.4686,112.1136,112.3439,38004.0
2018-08-16 10:30:00,117.19,117.31,116.97,117.1,28844.0,112.411,112.5261,112.2,112.3247,28844.0
2018-08-16 11:00:00,117.1,117.23,117.05,117.23,13462.0,112.3247,112.4494,112.2767,112.4494,13462.0
2018-08-16 11:30:00,117.24,117.24,117.0,117.02,13120.0,112.459,112.459,112.2287,112.2479,13120.0
2018-08-16 12:00:00,117.06,117.17,117.03,117.12,13300.0,112.2863,112.3918,112.2575,112.3439,13300.0
2018-08-16 12:30:00,117.11,117.11,116.93,117.02,9030.0,112.3343,112.3343,112.1616,112.2479,9030.0
2018-08-16 13:00:00,116.99,117.13,116.99,117.07,23977.0,112.2192,112.3534,112.2192,112.2959,23977.0
2018-08-16 13:30:00,117.03,117.03,116.9,116.93,9243.0,112.2575,112.2575,112.1328,112.1616,9243.0
2018-08-16 14:00:00,116.93,117.03,116.89,116.94,11157.0,112.1616,112.2575,112.1232,112.1712,11157.0
2018-08-16 14:30:00,116.93,117.08,116.87,117.0,14869.0,112.1616,112.3055,112.104,112.2287,14869.0
2018-08-16 15:00:00,117.03,117.05,116.98,117.01,25274.0,112.2575,112.2767,112.2096,112.2383,25274.0
2018-08-16 15:30:00,117.01,117.12,116.92,117.05,70812.0,112.2383,112.3439,112.152,112.2767,70812.0
2018-08-17 09:30:00,117.06,117.38,116.89,117.36,41608.0,112.2863,112.5933,112.1232,112.5741,41608.0
2018-08-17 10:00:00,117.39,117.39,116.98,117.16,16092.0,112.6028,112.6028,112.2096,112.3822,16092.0
2018-08-17 10:30:00,117.18,117.2,116.97,117.03,35706.0,112.4014,112.4206,112.2,112.2575,35706.0
2018-08-17 11:00:00,117.03,117.12,116.94,117.11,13676.0,112.2575,112.3439,112.1712,112.3343,13676.0
2018-08-17 11:30:00,117.12,117.44,117.08,117.43,11060.0,112.3439,112.6508,112.3055,112.6412,11060.0
2018-08-17 12:00:00,117.46,117.59,117.44,117.58,12191.0,112.67,112.7947,112.6508,112.7851,12191.0
2018-08-17 12:30:00,117.58,117.58,117.27,117.35,21303.0,112.7851,112.7851,112.4877,112.5645,21303.0
2018-08-17 13:00:00,117.36,117.43,117.32,117.34,13208.0,112.5741,112.6412,112.5357,112.5549,13208.0
2018-08-17 13:30:00,117.37,117.43,117.16,117.3,29939.0,112.5837,112.6412,112.3822,112.5165,29939.0
2018-08-17 14:00:00,117.32,117.53,117.3,117.4,37594.0,112.5357,112.7371,112.5165,112.6124,37594.0
2018-08-17 14:30:00,117.45,117.45,117.18,117.26,40685.0,112.6604,112.6604,112.4014,112.4781,40685.0
2018-08-17 15:00:00,117.25,117.55,117.18,117.47,25952.0,112.4686,112.7563,112.4014,112.6796,25952.0
2018-08-17 15:30:00,117.47,117.61,117.34,117.42,80553.0,112.6796,112.8139,112.5549,112.6316,80553.0
2018-08-20 09:30:00,117.43,117.68,117.19,117.19,27952.0,112.6412,112.881,112.411,112.411,27952.0
2018-08-20 10:00:00,117.25,117.46,117.16,117.38,43818.0,112.4686,112.67,112.3822,112.5933,43818.0
2018-08-20 10:30:00,117.35,117.42,117.18,117.25,15037.0,112.5645,112.6316,112.4014,112.4686,15037.0
2018-08-20 11:00:00,117.29,117.45,117.25,117.38,19136.0,112.5069,112.6604,112.4686,112.5933,19136.0
2018-08-20 11:30:00,117.4,117.69,117.38,117.67,15704.0,112.6124,112.8906,112.5933,112.8714,15704.0
2018-08-20 12:00:00,117.68,117.87,117.68,117.71,9424.0,112.881,113.0633,112.881,112.9098,9424.0
2018-08-20 12:30:00,117.7,117.8,117.69,117.78,6769.0,112.9002,112.9961,112.8906,112.9769,6769.0
2018-08-20 13:00:00,117.78,117.97,117.78,117.96,15228.0,112.9769,113.1592,112.9769,113.1496,15228.0
2018-08-20 13:30:00,117.96,118.09,117.91,118.09,20343.0,113.1496,113.2743,113.1016,113.2743,20343.0
2018-08-20 14:00:00,118.08,118.12,117.97,118.01,21133.0,113.2647,113.3031,113.1592,113.1976,21133.0
2018-08-20 14:30:00,118.02,118.05,117.9,117.95,20717.0,113.2072,113.2359,113.092,113.14,20717.0
2018-08-20 15:00:00,117.98,118.01,117.91,117.91,18258.0,113.1688,113.1976,113.1016,113.1016,18258.0
2018-08-20 15:30:00,117.91,117.95,117.56,117.62,76450.0,113.1016,113.14,112.7659,112.8235,76450.0
2018-08-21 09:30:00,117.73,118.21,117.49,117.57,16983.0,112.929,113.3894,112.6988,112.7755,16983.0
2018-08-21 10:00:00,117.62,117.62,117.27,117.31,22101.0,112.8235,112.8235,112.4877,112.5261,22101.0
2018-08-21 10:30:00,117.29,117.45,117.2,117.29,19614.0,112.5069,112.6604,112.4206,112.5069,19614.0
2018-08-21 11:00:00,117.32,117.44,117.28,117.44,12838.0,112.5357,112.6508,112.4973,112.6508,12838.0
2018-08-21 11:30:00,117.39,117.47,117.37,117.44,17676.0,112.6028,112.6796,112.5837,112.6508,17676.0
2018-08-21 12:00:00,117.44,117.54,117.42,117.45,29785.0,112.6508,112.7467,112.6316,112.6604,29785.0
2018-08-21 12:30:00,117.45,117.59,117.42,117.59,16173.0,112.6604,112.7947,112.6316,112.7947,16173.0
2018-08-21 13:00:00,117.57,117.71,117.57,117.69,13055.0,112.7755,112.9098,112.7755,112.8906,13055.0
2018-08-21 13:30:00,117.72,117.81,117.72,117.72,22250.0,112.9194,113.0057,112.9194,112.9194,22250.0
2018-08-21 14:00:00,117.72,117.73,117.61,117.68,16978.0,112.9194,112.929,112.8139,112.881,16978.0
2018-08-21 14:30:00,117.66,117.69,117.44,117.51,27785.0,112.8618,112.8906,112.6508,112.718,27785.0
2018-08-21 15:00:00,117.53,117.61,117.5,117.56,21723.0,112.7371,112.8139,112.7084,112.7659,21723.0
2018-08-21 15:30:00,117.59,117.61,117.37,117.44,100757.0,112.7947,112.8139,112.5837,112.6508,100757.0
2018-08-22 09:30:00,117.27,117.6,117.06,117.46,10476.0,112.4877,112.8043,112.2863,112.67,10476.0
2018-08-22 10:00:00,117.5,117.53,117.32,117.32,7328.0,112.7084,112.7371,112.5357,112.5357,7328.0
2018-08-22 10:30:00,117.32,117.68,117.31,117.65,7940.0,112.5357,112.881,112.5261,112.8522,7940.0
2018-08-22 11:00:00,117.69,117.74,117.62,117.71,8946.0,112.8906,112.9386,112.8235,112.9098,8946.0
2018-08-22 11:30:00,117.71,117.83,117.69,117.71,6600.0,112.9098,113.0249,112.8906,112.9098,6600.0
2018-08-22 12:00:00,117.71,117.85,117.67,117.82,9527.0,112.9098,113.0441,112.8714,113.0153,9527.0
2018-08-22 12:30:00,117.82,117.85,117.66,117.67,11179.0,113.0153,113.0441,112.8618,112.8714,11179.0
2018-08-22 13:00:00,117.65,117.69,117.58,117.69,5600.0,112.8522,112.8906,112.7851,112.8906,5600.0
2018-08-22 13:30:00,117.72,117.8,117.68,117.76,9998.0,112.9194,112.9961,112.881,112.9578,9998.0
2018-08-22 14:00:00,117.77,117.86,117.56,117.6,11204.0,112.9673,113.0537,112.7659,112.8043,11204.0
2018-08-22 14:30:00,117.54,117.6,117.47,117.51,8542.0,112.7467,112.8043,112.6796,112.718,8542.0
2018-08-22 15:00:00,117.54,117.62,117.52,117.53,11184.0,112.7467,112.8235,112.7275,112.7371,11184.0
2018-08-22 15:30:00,117.53,117.63,117.49,117.54,34529.0,112.7371,112.8331,112.6988,112.7467,34529.0
2018-08-23 09:30:00,117.5,117.83,117.06,117.61,9961.0,112.7084,113.0249,112.2863,112.8139,9961.0
2018-08-23 10:00:00,117.58,117.65,117.47,117.63,9964.0,112.7851,112.8522,112.6796,112.8331,9964.0
2018-08-23 10:30:00,117.64,117.65,117.4,117.4,6742.0,112.8426,112.8522,112.6124,112.6124,6742.0
2018-08-23 11:00:00,117.4,117.45,117.13,117.34,14124.0,112.6124,112.6604,112.3534,112.5549,14124.0
2018-08-23 11:30:00,117.26,117.47,117.18,117.35,12130.0,112.4781,112.6796,112.4014,112.5645,12130.0
2018-08-23 12:00:00,117.37,117.66,117.34,117.66,13653.0,112.5837,112.8618,112.5549,112.8618,13653.0
2018-08-23 12:30:00,117.65,117.71,117.59,117.61,13697.0,112.8522,112.9098,112.7947,112.8139,13697.0
2018-08-23 13:00:00,117.6,117.61,117.49,117.57,9568.0,112.8043,112.8139,112.6988,112.7755,9568.0
2018-08-23 13:30:00,117.57,117.58,117.48,117.55,15400.0,112.7755,112.7851,112.6892,112.7563,15400.0
2018-08-23 14:00:00,117.58,117.74,117.54,117.69,12906.0,112.7851,112.9386,112.7467,112.8906,12906.0
2018-08-23 14:30:00,117.71,117.73,117.58,117.63,12837.0,112.9098,112.929,112.7851,112.8331,12837.0
2018-08-23 15:00:00,117.64,117.75,117.58,117.65,22869.0,112.8426,112.9482,112.7851,112.8522,22869.0
2018-08-23 15:30:00,117.6,117.61,117.29,117.38,57416.0,112.8043,112.8139,112.5069,112.5933,57416.0
2018-08-24 09:30:00,117.46,117.75,117.41,117.64,17719.0,112.67,112.9482,112.622,112.8426,17719.0
2018-08-24 10:00:00,117.7,117.94,117.65,117.9,6737.0,112.9002,113.1304,112.8522,113.092,6737.0
2018-08-24 10:30:00,117.92,118.23,117.87,118.13,19863.0,113.1112,113.4086,113.0633,113.3127,19863.0
2018-08-24 11:00:00,118.12,118.12,117.86,117.95,15832.0,113.3031,113.3031,113.0537,113.14,15832.0
2018-08-24 11:30:00,117.92,118.29,117.91,118.18,15968.0,113.1112,113.4661,113.1016,113.3606,15968.0
2018-08-24 12:00:00,118.22,118.24,118.03,118.14,10163.0,113.399,113.4182,113.2167,113.3223,10163.0
2018-08-24 12:30:00,118.12,118.23,118.1,118.13,5912.0,113.3031,113.4086,113.2839,113.3127,5912.0
2018-08-24 13:00:00,118.14,118.28,118.1,118.13,6458.0,113.3223,113.4566,113.2839,113.3127,6458.0
2018-08-24 13:30:00,118.12,118.12,117.81,117.85,15531.0,113.3031,113.3031,113.0057,113.0441,15531.0
2018-08-24 14:00:00,117.87,118.08,117.81,117.87,14610.0,113.0633,113.2647,113.0057,113.0633,14610.0
2018-08-24 14:30:00,117.92,118.0,117.89,117.95,13768.0,113.1112,113.188,113.0825,113.14,13768.0
2018-08-24 15:00:00,117.95,118.0,117.83,117.89,15935.0,113.14,113.188,113.0249,113.0825,15935.0
2018-08-24 15:30:00,117.89,118.0,117.86,117.93,35700.0,113.0825,113.188,113.0537,113.1208,35700.0
2018-08-27 09:30:00,118.23,118.51,117.66,117.7,22371.0,113.4086,113.6772,112.8618,112.9002,22371.0
2018-08-27 10:00:00,117.7,118.24,117.7,118.19,19621.0,112.9002,113.4182,112.9002,113.3702,19621.0
2018-08-27 10:30:00,118.3,118.3,118.12,118.17,21730.0,113.4757,113.4757,113.3031,113.351,21730.0
2018-08-27 11:00:00,118.22,118.56,118.14,118.56,12584.0,113.399,113.7251,113.3223,113.7251,12584.0
2018-08-27 11:30:00,118.53,118.75,118.47,118.74,18545.0,113.6964,113.9074,113.6388,113.8978,18545.0
2018-08-27 12:00:00,118.73,118.74,118.46,118.54,14445.0,113.8882,113.8978,113.6292,113.7059,14445.0
2018-08-27 12:30:00,118.58,118.7,118.55,118.65,7630.0,113.7443,113.8594,113.7155,113.8115,7630.0
2018-08-27 13:00:00,118.67,118.69,118.37,118.39,10069.0,113.8306,113.8498,113.5429,113.5621,10069.0
2018-08-27 13:30:00,118.39,118.46,118.32,118.35,18896.0,113.5621,113.6292,113.4949,113.5237,18896.0
2018-08-27 14:00:00,118.33,118.36,118.16,118.2,15448.0,113.5045,113.5333,113.3414,113.3798,15448.0
2018-08-27 14:30:00,118.23,118.33,118.19,118.26,16542.0,113.4086,113.5045,113.3702,113.4374,16542.0
2018-08-27 15:00:00,118.26,118.33,118.16,118.25,18952.0,113.4374,113.5045,113.3414,113.4278,18952.0
2018-08-27 15:30:00,118.26,118.26,118.01,118.08,90322.0,113.4374,113.4374,113.1976,113.2647,90322.0
2018-08-28 09:30:00,117.47,118.97,117.47,118.68,19847.0,112.6796,114.1184,112.6796,113.8402,19847.0
2018-08-28 10:00:00,118.66,118.73,118.24,118.32,24338.0,113.8211,113.8882,113.4182,113.4949,24338.0
2018-08-28 10:30:00,118.3,118.38,118.06,118.29,21195.0,113.4757,113.5525,113.2455,113.4661,21195.0
2018-08-28 11:00:00,118.32,118.64,118.25,118.64,21670.0,113.4949,113.8019,113.4278,113.8019,21670.0
2018-08-28 11:30:00,118.59,118.59,118.16,118.16,16997.0,113.7539,113.7539,113.3414,113.3414,16997.0
2018-08-28 12:00:00,118.15,118.3,118.14,118.2,12928.0,113.3319,113.4757,113.3223,113.3798,12928.0
2018-08-28 12:30:00,118.21,118.26,118.12,118.21,12767.0,113.3894,113.4374,113.3031,113.3894,12767.0
2018-08-28 13:00:00,118.19,118.43,118.16,118.2,25335.0,113.3702,113.6004,113.3414,113.3798,25335.0
2018-08-28 13:30:00,118.21,118.34,118.21,118.23,12918.0,113.3894,113.5141,113.3894,113.4086,12918.0
2018-08-28 14:00:00,118.22,118.31,118.19,118.28,18607.0,113.399,113.4853,113.3702,113.4566,18607.0
2018-08-28 14:30:00,118.29,118.29,118.15,118.23,17405.0,113.4661,113.4661,113.3319,113.4086,17405.0
2018-08-28 15:00:00,118.25,118.36,118.2,118.33,17050.0,113.4278,113.5333,113.3798,113.5045,17050.0
2018-08-28 15:30:00,118.34,118.41,118.0,118.24,59206.0,113.5141,113.5812,113.188,113.4182,59206.0
2018-08-29 09:30:00,118.09,119.24,117.71,118.97,45241.0,113.2743,114.3774,112.9098,114.1184,45241.0
2018-08-29 10:00:00,118.95,119.09,118.78,118.95,18345.0,114.0992,114.2335,113.9362,114.0992,18345.0
2018-08-29 10:30:00,118.96,119.34,118.96,119.24,31169.0,114.1088,114.4733,114.1088,114.3774,31169.0
2018-08-29 11:00:00,119.3,119.3,118.97,119.14,28486.0,114.435,114.435,114.1184,114.2815,28486.0
2018-08-29 11:30:00,119.19,119.31,118.85,118.86,76062.0,114.3294,114.4445,114.0033,114.0129,76062.0
2018-08-29 12:00:00,118.9,119.18,118.85,119.08,18268.0,114.0513,114.3198,114.0033,114.2239,18268.0
2018-08-29 12:30:00,119.09,119.15,119.03,119.15,13099.0,114.2335,114.2911,114.176,114.2911,13099.0
2018-08-29 13:00:00,119.12,119.15,118.87,118.99,18000.0,114.2623,114.2911,114.0225,114.1376,18000.0
2018-08-29 13:30:00,118.97,119.1,118.97,119.04,33734.0,114.1184,114.2431,114.1184,114.1856,33734.0
2018-08-29 14:00:00,119.05,119.14,118.98,119.02,75259.0,114.1951,114.2815,114.128,114.1664,75259.0
2018-08-29 14:30:00,119.03,119.1,118.96,119.05,39228.0,114.176,114.2431,114.1088,114.1951,39228.0
2018-08-29 15:00:00,119.05,119.18,119.01,119.16,32945.0,114.1951,114.3198,114.1568,114.3007,32945.0
2018-08-29 15:30:00,119.17,119.21,118.83,118.95,77739.0,114.3103,114.3486,113.9841,114.0992,77739.0
2018-08-30 09:30:00,118.89,119.56,118.65,118.75,16967.0,114.0417,114.6844,113.8115,113.9074,16967.0
2018-08-30 10:00:00,118.75,118.89,118.66,118.66,8586.0,113.9074,114.0417,113.8211,113.8211,8586.0
2018-08-30 10:30:00,118.6,119.17,118.59,119.1,9576.0,113.7635,114.3103,113.7539,114.2431,9576.0
2018-08-30 11:00:00,119.15,119.2,118.9,118.98,22078.0,114.2911,114.339,114.0513,114.128,22078.0
2018-08-30 11:30:00,119.0,119.12,118.7,118.81,23290.0,114.1472,114.2623,113.8594,113.9649,23290.0
2018-08-30 12:00:00,118.84,118.99,118.71,118.97,11872.0,113.9937,114.1376,113.869,114.1184,11872.0
2018-08-30 12:30:00,118.97,119.14,118.92,119.09,12244.0,114.1184,114.2815,114.0705,114.2335,12244.0
2018-08-30 13:00:00,119.09,119.17,119.0,119.17,15411.0,114.2335,114.3103,114.1472,114.3103,15411.0
2018-08-30 13:30:00,119.16,119.25,119.03,119.04,19497.0,114.3007,114.387,114.176,114.1856,19497.0
2018-08-30 14:00:00,119.06,119.13,118.56,118.63,21821.0,114.2047,114.2719,113.7251,113.7923,21821.0
2018-08-30 14:30:00,118.62,118.89,118.62,118.78,22452.0,113.7827,114.0417,113.7827,113.9362,22452.0
2018-08-30 15:00:00,118.75,118.77,118.62,118.72,22829.0,113.9074,113.9266,113.7827,113.8786,22829.0
2018-08-30 15:30:00,118.73,118.91,118.7,118.88,87088.0,113.8882,114.0609,113.8594,114.0321,87088.0
2018-08-31 09:30:00,118.6,119.05,118.33,118.9,27543.0,113.7635,114.1951,113.5045,114.0513,27543.0
2018-08-31 10:00:00,118.95,119.16,118.93,118.93,17722.0,114.0992,114.3007,114.08,114.08,17722.0
2018-08-31 10:30:00,118.96,119.11,118.89,119.11,16112.0,114.1088,114.2527,114.0417,114.2527,16112.0
2018-08-31 11:00:00,119.13,119.27,119.08,119.11,25225.0,114.2719,114.4062,114.2239,114.2527,25225.0
2018-08-31 11:30:00,119.11,119.24,119.01,119.01,20072.0,114.2527,114.3774,114.1568,114.1568,20072.0
2018-08-31 12:00:00,118.99,119.09,118.91,119.07,15972.0,114.1376,114.2335,114.0609,114.2143,15972.0
2018-08-31 12:30:00,119.11,119.14,118.98,119.13,9790.0,114.2527,114.2815,114.128,114.2719,9790.0
2018-08-31 13:00:00,119.15,119.19,119.07,119.16,6898.0,114.2911,114.3294,114.2143,114.3007,6898.0
2018-08-31 13:30:00,119.11,119.21,119.07,119.2,10807.0,114.2527,114.3486,114.2143,114.339,10807.0
2018-08-31 14:00:00,119.2,119.2,118.98,119.12,11840.0,114.339,114.339,114.128,114.2623,11840.0
2018-08-31 14:30:00,119.11,119.25,119.11,119.24,11175.0,114.2527,114.387,114.2527,114.3774,11175.0
2018-08-31 15:00:00,119.22,119.36,119.01,119.03,21650.0,114.3582,114.4925,114.1568,114.176,21650.0
2018-08-31 15:30:00,119.04,119.28,119.04,119.1,111734.0,114.1856,114.4158,114.1856,114.2431,111734.0
2018-09-04 09:30:00,118.94,119.75,118.51,119.75,70061.0,114.0896,114.8666,113.6772,114.8666,70061.0
2018-09-04 10:00:00,119.75,120.06,119.65,119.88,46179.0,114.8666,115.164,114.7707,114.9913,46179.0
2018-09-04 10:30:00,119.89,120.54,119.88,120.5,49862.0,115.0009,115.6244,114.9913,115.586,49862.0
2018-09-04 11:00:00,120.51,120.52,120.16,120.34,37683.0,115.5956,115.6052,115.2599,115.4325,37683.0
2018-09-04 11:30:00,120.34,120.46,120.01,120.02,25745.0,115.4325,115.5476,115.116,115.1256,25745.0
2018-09-04 12:00:00,120.01,120.03,119.68,119.77,24256.0,115.116,115.1352,114.7995,114.8858,24256.0
2018-09-04 12:30:00,119.78,119.9,119.7,119.9,21661.0,114.8954,115.0105,114.8186,115.0105,21661.0
2018-09-04 13:00:00,119.91,120.06,119.55,119.65,31735.0,115.0201,115.164,114.6748,114.7707,31735.0
2018-09-04 13:30:00,119.66,119.68,119.48,119.68,40020.0,114.7803,114.7995,114.6076,114.7995,40020.0
2018-09-04 14:00:00,119.68,119.99,119.59,119.98,46940.0,114.7995,115.0968,114.7131,115.0872,46940.0
2018-09-04 14:30:00,119.97,120.16,119.94,120.12,48075.0,115.0776,115.2599,115.0489,115.2215,48075.0
2018-09-04 15:00:00,120.09,120.54,120.05,120.5,79636.0,115.1927,115.6244,115.1544,115.586,79636.0
2018-09-04 15:30:00,120.52,120.69,120.32,120.46,138888.0,115.6052,115.7683,115.4134,115.5476,138888.0
2018-09-05 09:30:00,120.06,120.39,119.37,119.47,52074.0,115.164,115.4805,114.5021,114.598,52074.0
2018-09-05 10:00:00,119.47,119.5,118.94,119.35,55322.0,114.598,114.6268,114.0896,114.4829,55322.0
2018-09-05 10:30:00,119.37,119.38,118.7,119.3,49661.0,114.5021,114.5117,113.8594,114.435,49661.0
2018-09-05 11:00:00,119.32,119.45,119.15,119.4,29072.0,114.4541,114.5788,114.2911,114.5309,29072.0
2018-09-05 11:30:00,119.42,119.6,119.29,119.54,16854.0,114.5501,114.7227,114.4254,114.6652,16854.0
2018-09-05 12:00:00,119.53,119.78,119.53,119.75,18754.0,114.6556,114.8954,114.6556,114.8666,18754.0
2018-09-05 12:30:00,119.77,119.87,119.73,119.81,12991.0,114.8858,114.9817,114.8474,114.9242,12991.0
2018-09-05 13:00:00,119.77,120.11,119.77,120.1,15634.0,114.8858,115.2119,114.8858,115.2023,15634.0
2018-09-05 13:30:00,120.12,120.27,119.96,120.05,25804.0,115.2215,115.3654,115.068,115.1544,25804.0
2018-09-05 14:00:00,120.05,120.09,119.8,119.89,22201.0,115.1544,115.1927,114.9146,115.0009,22201.0
2018-09-05 14:30:00,119.91,119.93,119.74,119.83,25851.0,115.0201,115.0393,114.857,114.9433,25851.0
2018-09-05 15:00:00,119.84,120.11,119.81,120.01,42560.0,114.9529,115.2119,114.9242,115.116,42560.0
2018-09-05 15:30:00,120.01,120.11,119.84,120.06,116063.0,115.116,115.2119,114.9529,115.164,116063.0
2018-09-06 09:30:00,119.9,120.79,119.71,120.4,40002.0,115.0105,115.8642,114.8282,115.4901,40002.0
2018-09-06 10:00:00,120.53,120.59,119.91,120.04,26864.0,115.6148,115.6723,115.0201,115.1448,26864.0
2018-09-06 10:30:00,120.02,120.11,119.82,119.99,32362.0,115.1256,115.2119,114.9337,115.0968,32362.0
2018-09-06 11:00:00,120.01,120.08,119.85,119.96,28007.0,115.116,115.1831,114.9625,115.068,28007.0
2018-09-06 11:30:00,119.95,120.07,119.85,119.99,29047.0,115.0584,115.1736,114.9625,115.0968,29047.0
2018-09-06 12:00:00,119.97,120.32,119.97,120.25,20776.0,115.0776,115.4134,115.0776,115.3462,20776.0
2018-09-06 12:30:00,120.25,120.34,120.18,120.19,30822.0,115.3462,115.4325,115.2791,115.2887,30822.0
2018-09-06 13:00:00,120.2,120.41,120.15,120.29,29698.0,115.2983,115.4997,115.2503,115.3846,29698.0
2018-09-06 13:30:00,120.3,120.36,120.2,120.28,27711.0,115.3942,115.4517,115.2983,115.375,27711.0
2018-09-06 14:00:00,120.29,120.38,120.21,120.35,27790.0,115.3846,115.4709,115.3078,115.4421,27790.0
2018-09-06 14:30:00,120.37,120.65,120.37,120.43,28647.0,115.4613,115.7299,115.4613,115.5189,28647.0
2018-09-06 15:00:00,120.43,120.62,120.37,120.47,54861.0,115.5189,115.7011,115.4613,115.5572,54861.0
2018-09-06 15:30:00,120.48,120.48,120.23,120.37,142172.0,115.5668,115.5668,115.327,115.4613,142172.0
2018-09-07 09:30:00,120.06,120.79,119.58,120.74,28420.0,115.164,115.8642,114.7035,115.8162,28420.0
2018-09-07 10:00:00,120.72,121.31,120.71,121.3,33512.0,115.797,116.363,115.7875,116.3534,33512.0
2018-09-07 10:30:00,121.3,121.59,121.2,121.42,28733.0,116.3534,116.6316,116.2575,116.4685,28733.0
2018-09-07 11:00:00,121.37,121.67,121.29,121.67,28954.0,116.4205,116.7083,116.3438,116.7083,28954.0
2018-09-07 11:30:00,121.69,121.82,121.35,121.35,20679.0,116.7275,116.8522,116.4014,116.4014,20679.0
2018-09-07 12:00:00,121.34,121.39,120.74,120.93,27060.0,116.3918,116.4397,115.8162,115.9985,27060.0
2018-09-07 12:30:00,120.97,121.15,120.78,121.02,16841.0,116.0369,116.2095,115.8546,116.0848,16841.0
2018-09-07 13:00:00,121.01,121.03,120.64,120.84,13227.0,116.0752,116.0944,115.7203,115.9122,13227.0
2018-09-07 13:30:00,120.85,120.88,120.43,120.67,24574.0,115.9217,115.9505,115.5189,115.7491,24574.0
2018-09-07 14:00:00,120.67,121.0,120.49,121.0,24411.0,115.7491,116.0656,115.5764,116.0656,24411.0
2018-09-07 14:30:00,121.0,121.0,120.57,120.69,32542.0,116.0656,116.0656,115.6532,115.7683,32542.0
2018-09-07 15:00:00,120.67,120.76,120.52,120.73,50106.0,115.7491,115.8354,115.6052,115.8066,50106.0
2018-09-07 15:30:00,120.71,120.71,120.26,120.45,99970.0,115.7875,115.7875,115.3558,115.5381,99970.0
2018-09-10 09:30:00,121.0,121.34,120.19,120.31,36530.0,116.0656,116.3918,115.2887,115.4038,36530.0
2018-09-10 10:00:00,120.3,121.04,120.22,120.93,24557.0,115.3942,116.104,115.3174,115.9985,24557.0
2018-09-10 10:30:00,121.04,121.21,120.89,121.08,39756.0,116.104,116.2671,115.9601,116.1424,39756.0
2018-09-10 11:00:00,121.06,121.51,120.93,121.48,42883.0,116.1232,116.5548,115.9985,116.5261,42883.0
2018-09-10 11:30:00,121.52,121.54,121.28,121.36,24226.0,116.5644,116.5836,116.3342,116.4109,24226.0
2018-09-10 12:00:00,121.37,121.52,121.32,121.4,21313.0,116.4205,116.5644,116.3726,116.4493,21313.0
2018-09-10 12:30:00,121.42,121.6,121.37,121.48,20683.0,116.4685,116.6412,116.4205,116.5261,20683.0
2018-09-10 13:00:00,121.51,121.87,121.51,121.81,22737.0,116.5548,116.9002,116.5548,116.8426,22737.0
2018-09-10 13:30:00,121.82,121.9,121.54,121.73,36695.0,116.8522,116.9289,116.5836,116.7659,36695.0
2018-09-10 14:00:00,121.73,121.85,121.71,121.82,22166.0,116.7659,116.881,116.7467,116.8522,22166.0
2018-09-10 14:30:00,121.84,121.86,121.3,121.34,51328.0,116.8714,116.8906,116.3534,116.3918,51328.0
2018-09-10 15:00:00,121.36,121.38,120.93,120.96,68506.0,116.4109,116.4301,115.9985,116.0273,68506.0
2018-09-10 15:30:00,120.95,121.17,120.67,120.93,168671.0,116.0177,116.2287,115.7491,115.9985,168671.0
2018-09-11 09:30:00,120.72,121.59,120.72,121.13,30838.0,115.797,116.6316,115.797,116.1903,30838.0
2018-09-11 10:00:00,121.15,121.47,121.09,121.46,67216.0,116.2095,116.5165,116.152,116.5069,67216.0
2018-09-11 10:30:00,121.49,121.51,121.16,121.31,29465.0,116.5356,116.5548,116.2191,116.363,29465.0
2018-09-11 11:00:00,121.32,121.37,121.18,121.31,25939.0,116.3726,116.4205,116.2383,116.363,25939.0
2018-09-11 11:30:00,121.32,121.57,121.26,121.57,27152.0,116.3726,116.6124,116.315,116.6124,27152.0
2018-09-11 12:00:00,121.57,121.67,121.39,121.45,15018.0,116.6124,116.7083,116.4397,116.4973,15018.0
2018-09-11 12:30:00,121.45,121.46,121.3,121.35,23444.0,116.4973,116.5069,116.3534,116.4014,23444.0
2018-09-11 13:00:00,121.38,121.38,121.11,121.18,26835.0,116.4301,116.4301,116.1711,116.2383,26835.0
2018-09-11 13:30:00,121.17,121.22,120.92,120.92,26126.0,116.2287,116.2767,115.9889,115.9889,26126.0
2018-09-11 14:00:00,120.93,121.15,120.9,121.1,33246.0,115.9985,116.2095,115.9697,116.1616,33246.0
2018-09-11 14:30:00,121.09,121.22,121.09,121.19,45087.0,116.152,116.2767,116.152,116.2479,45087.0
2018-09-11 15:00:00,121.18,121.2,120.8,120.84,43230.0,116.2383,116.2575,115.8738,115.9122,43230.0
2018-09-11 15:30:00,120.84,120.87,120.59,120.7,92519.0,115.9122,115.9409,115.6723,115.7779,92519.0
2018-09-12 09:30:00,120.75,121.41,120.72,120.96,34520.0,115.8258,116.4589,115.797,116.0273,34520.0
2018-09-12 10:00:00,121.0,121.26,120.93,120.94,44918.0,116.0656,116.315,115.9985,116.0081,44918.0
2018-09-12 10:30:00,121.0,121.33,120.73,121.3,37052.0,116.0656,116.3822,115.8066,116.3534,37052.0
2018-09-12 11:00:00,121.29,121.75,121.26,121.49,33716.0,116.3438,116.785,116.315,116.5356,33716.0
2018-09-12 11:30:00,121.5,121.55,121.2,121.37,21481.0,116.5452,116.5932,116.2575,116.4205,21481.0
2018-09-12 12:00:00,121.34,121.57,121.34,121.51,19918.0,116.3918,116.6124,116.3918,116.5548,19918.0
2018-09-12 12:30:00,121.5,121.6,121.47,121.53,36784.0,116.5452,116.6412,116.5165,116.574,36784.0
2018-09-12 13:00:00,121.54,121.65,121.52,121.56,24354.0,116.5836,116.6891,116.5644,116.6028,24354.0
2018-09-12 13:30:00,121.56,121.61,121.43,121.48,25124.0,116.6028,116.6508,116.4781,116.5261,25124.0
2018-09-12 14:00:00,121.45,121.59,121.42,121.49,30169.0,116.4973,116.6316,116.4685,116.5356,30169.0
2018-09-12 14:30:00,121.48,121.59,121.44,121.51,29646.0,116.5261,116.6316,116.4877,116.5548,29646.0
2018-09-12 15:00:00,121.51,121.63,121.51,121.61,33191.0,116.5548,116.6699,116.5548,116.6508,33191.0
2018-09-12 15:30:00,121.61,121.74,121.48,121.51,89805.0,116.6508,116.7755,116.5261,116.5548,89805.0
2018-09-13 09:30:00,122.14,122.37,121.9,122.1,21635.0,117.1591,117.3798,116.9289,117.1208,21635.0
2018-09-13 10:00:00,122.2,122.53,122.19,122.4,34684.0,117.2167,117.5332,117.2071,117.4085,34684.0
2018-09-13 10:30:00,122.4,122.47,122.26,122.37,21005.0,117.4085,117.4757,117.2742,117.3798,21005.0
2018-09-13 11:00:00,122.38,122.63,122.34,122.45,18646.0,117.3894,117.6292,117.351,117.4565,18646.0
2018-09-13 11:30:00,122.47,122.68,122.41,122.59,14604.0,117.4757,117.6771,117.4181,117.5908,14604.0
2018-09-13 12:00:00,122.68,122.77,122.58,122.76,28099.0,117.6771,117.7634,117.5812,117.7539,28099.0
2018-09-13 12:30:00,122.76,122.8,122.64,122.73,17767.0,117.7539,117.7922,117.6387,117.7251,17767.0
2018-09-13 13:00:00,122.75,122.75,122.36,122.41,38514.0,117.7443,117.7443,117.3702,117.4181,38514.0
2018-09-13 13:30:00,122.43,122.49,122.36,122.36,15803.0,117.4373,117.4949,117.3702,117.3702,15803.0
2018-09-13 14:00:00,122.37,122.49,122.31,122.49,20840.0,117.3798,117.4949,117.3222,117.4949,20840.0
2018-09-13 14:30:00,122.48,122.59,122.48,122.58,20843.0,117.4853,117.5908,117.4853,117.5812,20843.0
2018-09-13 15:00:00,122.58,122.61,122.55,122.57,35235.0,117.5812,117.61,117.5524,117.5716,35235.0
2018-09-13 15:30:00,122.58,122.66,122.55,122.63,97657.0,117.5812,117.6579,117.5524,117.6292,97657.0
2018-09-14 09:30:00,122.7,122.7,122.18,122.26,21972.0,117.6963,117.6963,117.1975,117.2742,21972.0
2018-09-14 10:00:00,122.34,122.43,122.18,122.18,18346.0,117.351,117.4373,117.1975,117.1975,18346.0
2018-09-14 10:30:00,122.21,122.28,122.06,122.22,20581.0,117.2263,117.2934,117.0824,117.2359,20581.0
2018-09-14 11:00:00,122.18,122.2,122.01,122.13,19011.0,117.1975,117.2167,117.0344,117.1495,19011.0
2018-09-14 11:30:00,122.15,122.15,121.9,121.97,18592.0,117.1687,117.1687,116.9289,116.9961,18592.0
2018-09-14 12:00:00,121.95,121.95,121.47,121.5,28456.0,116.9769,116.9769,116.5165,116.5452,28456.0
2018-09-14 12:30:00,121.46,121.7,121.44,121.48,15185.0,116.5069,116.7371,116.4877,116.5261,15185.0
2018-09-14 13:00:00,121.47,121.47,121.27,121.46,11573.0,116.5165,116.5165,116.3246,116.5069,11573.0
2018-09-14 13:30:00,121.47,121.55,121.4,121.54,14912.0,116.5165,116.5932,116.4493,116.5836,14912.0
2018-09-14 14:00:00,121.55,121.55,121.37,121.42,19820.0,116.5932,116.5932,116.4205,116.4685,19820.0
2018-09-14 14:30:00,121.41,121.41,121.23,121.4,20455.0,116.4589,116.4589,116.2862,116.4493,20455.0
2018-09-14 15:00:00,121.41,121.66,121.41,121.59,39407.0,116.4589,116.6987,116.4589,116.6316,39407.0
2018-09-14 15:30:00,121.59,121.92,121.58,121.62,75894.0,116.6316,116.9481,116.622,116.6603,75894.0
2018-09-17 09:30:00,121.57,121.81,120.88,121.2,23093.0,116.6124,116.8426,115.9505,116.2575,23093.0
2018-09-17 10:00:00,121.23,121.25,121.06,121.1,8974.0,116.2862,116.3054,116.1232,116.1616,8974.0
2018-09-17 10:30:00,121.06,121.25,120.72,120.81,12241.0,116.1232,116.3054,115.797,115.8834,12241.0
2018-09-17 11:00:00,120.78,121.12,120.78,120.99,12877.0,115.8546,116.1807,115.8546,116.056,12877.0
2018-09-17 11:30:00,121.01,121.14,120.96,120.96,14775.0,116.0752,116.1999,116.0273,116.0273,14775.0
2018-09-17 12:00:00,120.96,121.01,120.86,120.88,20348.0,116.0273,116.0752,115.9313,115.9505,20348.0
2018-09-17 12:30:00,120.88,120.9,120.75,120.84,16593.0,115.9505,115.9697,115.8258,115.9122,16593.0
2018-09-17 13:00:00,120.84,120.84,120.62,120.66,15609.0,115.9122,115.9122,115.7011,115.7395,15609.0
2018-09-17 13:30:00,120.66,120.66,120.44,120.55,20559.0,115.7395,115.7395,115.5285,115.634,20559.0
2018-09-17 14:00:00,120.55,120.64,120.51,120.58,18122.0,115.634,115.7203,115.5956,115.6628,18122.0
2018-09-17 14:30:00,120.56,120.69,120.36,120.39,22336.0,115.6436,115.7683,115.4517,115.4805,22336.0
2018-09-17 15:00:00,120.39,120.48,120.27,120.39,31997.0,115.4805,115.5668,115.3654,115.4805,31997.0
2018-09-17 15:30:00,120.39,120.66,120.38,120.57,87987.0,115.4805,115.7395,115.4709,115.6532,87987.0
2018-09-18 09:30:00,120.47,121.21,120.47,121.12,29417.0,115.5572,116.2671,115.5572,116.1807,29417.0
2018-09-18 10:00:00,121.09,121.38,121.08,121.35,24369.0,116.152,116.4301,116.1424,116.4014,24369.0
2018-09-18 10:30:00,121.37,121.82,121.37,121.8,19919.0,116.4205,116.8522,116.4205,116.833,19919.0
2018-09-18 11:00:00,121.82,121.86,121.54,121.59,20387.0,116.8522,116.8906,116.5836,116.6316,20387.0
2018-09-18 11:30:00,121.57,121.81,121.57,121.81,17600.0,116.6124,116.8426,116.6124,116.8426,17600.0
2018-09-18 12:00:00,121.81,121.98,121.68,121.72,16328.0,116.8426,117.0057,116.7179,116.7563,16328.0
2018-09-18 12:30:00,121.73,121.94,121.71,121.77,15210.0,116.7659,116.9673,116.7467,116.8042,15210.0
2018-09-18 13:00:00,121.79,121.82,121.54,121.7,28577.0,116.8234,116.8522,116.5836,116.7371,28577.0
2018-09-18 13:30:00,121.7,122.07,121.69,122.07,17853.0,116.7371,117.092,116.7275,117.092,17853.0
2018-09-18 14:00:00,122.07,122.31,122.04,122.31,15673.0,117.092,117.3222,117.0632,117.3222,15673.0
2018-09-18 14:30:00,122.35,122.57,122.35,122.41,27352.0,117.3606,117.5716,117.3606,117.4181,27352.0
2018-09-18 15:00:00,122.39,122.47,122.22,122.22,21102.0,117.3989,117.4757,117.2359,117.2359,21102.0
2018-09-18 15:30:00,122.23,122.34,122.07,122.21,75617.0,117.2455,117.351,117.092,117.2263,75617.0
2018-09-19 09:30:00,121.97,122.24,121.3,121.46,25595.0,116.9961,117.2551,116.3534,116.5069,25595.0
2018-09-19 10:00:00,121.5,121.5,120.6,120.68,24937.0,116.5452,116.5452,115.6819,115.7587,24937.0
2018-09-19 10:30:00,120.68,120.74,120.5,120.61,15136.0,115.7587,115.8162,115.586,115.6915,15136.0
2018-09-19 11:00:00,120.63,120.72,120.29,120.3,37188.0,115.7107,115.797,115.3846,115.3942,37188.0
2018-09-19 11:30:00,120.28,120.41,120.09,120.39,22854.0,115.375,115.4997,115.1927,115.4805,22854.0
2018-09-19 12:00:00,120.38,120.39,119.91,119.91,17500.0,115.4709,115.4805,115.0201,115.0201,17500.0
2018-09-19 12:30:00,119.93,119.97,119.6,119.73,12041.0,115.0393,115.0776,114.7227,114.8474,12041.0
2018-09-19 13:00:00,119.7,119.9,119.62,119.77,19757.0,114.8186,115.0105,114.7419,114.8858,19757.0
2018-09-19 13:30:00,119.79,119.85,119.7,119.8,17272.0,114.905,114.9625,114.8186,114.9146,17272.0
2018-09-19 14:00:00,119.74,119.79,119.66,119.71,11645.0,114.857,114.905,114.7803,114.8282,11645.0
2018-09-19 14:30:00,119.73,119.77,119.59,119.63,18122.0,114.8474,114.8858,114.7131,114.7515,18122.0
2018-09-19 15:00:00,119.65,119.74,119.58,119.71,25082.0,114.7707,114.857,114.7035,114.8282,25082.0
2018-09-19 15:30:00,119.71,119.94,119.69,119.84,60883.0,114.8282,115.0489,114.8091,114.9529,60883.0
2018-09-20 09:30:00,120.61,120.9,119.9,120.88,29254.0,115.6915,115.9697,115.0105,115.9505,29254.0
2018-09-20 10:00:00,120.84,121.12,120.73,120.83,21450.0,115.9122,116.1807,115.8066,115.9026,21450.0
2018-09-20 10:30:00,120.86,121.09,120.72,121.03,19600.0,115.9313,116.152,115.797,116.0944,19600.0
2018-09-20 11:00:00,121.08,121.19,121.04,121.13,18009.0,116.1424,116.2479,116.104,116.1903,18009.0
2018-09-20 11:30:00,121.21,121.43,121.21,121.34,19714.0,116.2671,116.4781,116.2671,116.3918,19714.0
2018-09-20 12:00:00,121.34,121.41,120.9,120.99,17345.0,116.3918,116.4589,115.9697,116.056,17345.0
2018-09-20 12:30:00,121.0,121.03,120.9,120.94,15042.0,116.0656,116.0944,115.9697,116.0081,15042.0
2018-09-20 13:00:00,120.94,121.03,120.78,120.83,16631.0,116.0081,116.0944,115.8546,115.9026,16631.0
2018-09-20 13:30:00,120.82,120.87,120.72,120.75,16456.0,115.893,115.9409,115.797,115.8258,16456.0
2018-09-20 14:00:00,120.75,120.95,120.71,120.92,18078.0,115.8258,116.0177,115.7875,115.9889,18078.0
2018-09-20 14:30:00,120.92,120.92,120.5,120.52,33095.0,115.9889,115.9889,115.586,115.6052,33095.0
2018-09-20 15:00:00,120.54,120.73,120.51,120.65,29848.0,115.6244,115.8066,115.5956,115.7299,29848.0
2018-09-20 15:30:00,120.66,120.82,120.6,120.79,85249.0,115.7395,115.893,115.6819,115.8642,85249.0
2018-09-21 09:30:00,121.19,121.43,120.63,121.21,268529.0,116.2479,116.4781,115.7107,116.2671,268529.0
2018-09-21 10:00:00,121.26,121.47,121.05,121.19,17728.0,116.315,116.5165,116.1136,116.2479,17728.0
2018-09-21 10:30:00,121.17,121.26,120.8,120.81,15457.0,116.2287,116.315,115.8738,115.8834,15457.0
2018-09-21 11:00:00,120.81,120.98,120.69,120.89,14818.0,115.8834,116.0464,115.7683,115.9601,14818.0
2018-09-21 11:30:00,120.91,120.91,120.67,120.77,12226.0,115.9793,115.9793,115.7491,115.845,12226.0
2018-09-21 12:00:00,120.77,120.83,120.57,120.62,17442.0,115.845,115.9026,115.6532,115.7011,17442.0
2018-09-21 12:30:00,120.59,120.79,120.57,120.59,18250.0,115.6723,115.8642,115.6532,115.6723,18250.0
2018-09-21 13:00:00,120.6,120.91,120.59,120.9,25474.0,115.6819,115.9793,115.6723,115.9697,25474.0
2018-09-21 13:30:00,120.97,121.03,120.83,120.88,15059.0,116.0369,116.0944,115.9026,115.9505,15059.0
2018-09-21 14:00:00,120.89,120.9,120.49,120.51,25928.0,115.9601,115.9697,115.5764,115.5956,25928.0
2018-09-21 14:30:00,120.53,120.62,120.39,120.42,20622.0,115.6148,115.7011,115.4805,115.5093,20622.0
2018-09-21 15:00:00,120.41,120.7,120.39,120.62,36719.0,115.4997,115.7779,115.4805,115.7011,36719.0
2018-09-21 15:30:00,120.6,120.7,119.79,120.03,253622.0,115.6819,115.7779,114.905,115.1352,253622.0
2018-09-24 09:30:00,119.66,120.08,118.81,119.74,36362.0,114.7803,115.1831,113.9649,114.857,36362.0
2018-09-24 10:00:00,119.74,120.27,119.74,119.82,16236.0,114.857,115.3654,114.857,114.9337,16236.0
2018-09-24 10:30:00,119.82,119.96,119.7,119.81,27556.0,114.9337,115.068,114.8186,114.9242,27556.0
2018-09-24 11:00:00,119.81,120.07,119.71,119.94,16875.0,114.9242,115.1736,114.8282,115.0489,16875.0
2018-09-24 11:30:00,119.99,120.11,119.9,120.09,17730.0,115.0968,115.2119,115.0105,115.1927,17730.0
2018-09-24 12:00:00,120.1,120.25,119.96,119.99,16532.0,115.2023,115.3462,115.068,115.0968,16532.0
2018-09-24 12:30:00,120.0,120.12,119.98,120.03,25160.0,115.1064,115.2215,115.0872,115.1352,25160.0
2018-09-24 13:00:00,120.03,120.09,119.88,119.88,30630.0,115.1352,115.1927,114.9913,114.9913,30630.0
2018-09-24 13:30:00,119.86,120.15,119.85,120.09,22584.0,114.9721,115.2503,114.9625,115.1927,22584.0
2018-09-24 14:00:00,120.09,120.25,120.06,120.1,20893.0,115.1927,115.3462,115.164,115.2023,20893.0
2018-09-24 14:30:00,120.08,120.1,119.91,120.06,27242.0,115.1831,115.2023,115.0201,115.164,27242.0
2018-09-24 15:00:00,120.03,120.24,120.01,120.11,26475.0,115.1352,115.3366,115.116,115.2119,26475.0
2018-09-24 15:30:00,120.13,120.2,120.01,120.06,70756.0,115.2311,115.2983,115.116,115.164,70756.0
2018-09-25 09:30:00,120.37,120.9,119.93,120.24,28906.0,115.4613,115.9697,115.0393,115.3366,28906.0
2018-09-25 10:00:00,120.25,120.3,120.11,120.19,20803.0,115.3462,115.3942,115.2119,115.2887,20803.0
2018-09-25 10:30:00,120.25,120.74,120.25,120.55,19050.0,115.3462,115.8162,115.3462,115.634,19050.0
2018-09-25 11:00:00,120.53,120.99,120.49,120.99,15872.0,115.6148,116.056,115.5764,116.056,15872.0
2018-09-25 11:30:00,120.97,121.27,120.91,121.25,20292.0,116.0369,116.3246,115.9793,116.3054,20292.0
2018-09-25 12:00:00,121.25,121.39,121.25,121.38,20029.0,116.3054,116.4397,116.3054,116.4301,20029.0
2018-09-25 12:30:00,121.39,121.43,121.14,121.2,27510.0,116.4397,116.4781,116.1999,116.2575,27510.0
2018-09-25 13:00:00,121.18,121.22,121.0,121.07,19570.0,116.2383,116.2767,116.0656,116.1328,19570.0
2018-09-25 13:30:00,121.06,121.14,120.91,121.14,23167.0,116.1232,116.1999,115.9793,116.1999,23167.0
2018-09-25 14:00:00,121.14,121.14,120.97,121.04,24497.0,116.1999,116.1999,116.0369,116.104,24497.0
2018-09-25 14:30:00,121.02,121.05,120.75,120.88,27193.0,116.0848,116.1136,115.8258,115.9505,27193.0
2018-09-25 15:00:00,120.88,120.88,120.78,120.84,26435.0,115.9505,115.9505,115.8546,115.9122,26435.0
2018-09-25 15:30:00,120.84,120.92,120.71,120.77,69258.0,115.9122,115.9889,115.7875,115.845,69258.0
2018-09-26 09:30:00,120.95,120.95,120.15,120.53,17656.0,116.0177,116.0177,115.2503,115.6148,17656.0
2018-09-26 10:00:00,120.67,120.82,120.3,120.82,21973.0,115.7491,115.893,115.3942,115.893,21973.0
2018-09-26 10:30:00,120.84,121.19,120.82,121.16,20420.0,115.9122,116.2479,115.893,116.2191,20420.0
2018-09-26 11:00:00,121.14,121.42,121.13,121.36,17472.0,116.1999,116.4685,116.1903,116.4109,17472.0
2018-09-26 11:30:00,121.39,121.39,121.24,121.33,18072.0,116.4397,116.4397,116.2958,116.3822,18072.0
2018-09-26 12:00:00,121.34,121.44,121.34,121.43,9024.0,116.3918,116.4877,116.3918,116.4781,9024.0
2018-09-26 12:30:00,121.44,121.56,121.4,121.49,17056.0,116.4877,116.6028,116.4493,116.5356,17056.0
2018-09-26 13:00:00,121.51,121.55,121.42,121.5,14220.0,116.5548,116.5932,116.4685,116.5452,14220.0
2018-09-26 13:30:00,121.49,121.54,121.35,121.43,10063.0,116.5356,116.5836,116.4014,116.4781,10063.0
2018-09-26 14:00:00,121.45,121.65,121.37,121.4,27606.0,116.4973,116.6891,116.4205,116.4493,27606.0
2018-09-26 14:30:00,121.41,121.47,121.14,121.23,16772.0,116.4589,116.5165,116.1999,116.2862,16772.0
2018-09-26 15:00:00,121.2,121.2,121.02,121.17,20518.0,116.2575,116.2575,116.0848,116.2287,20518.0
2018-09-26 15:30:00,121.17,121.3,120.41,120.67,113229.0,116.2287,116.3534,115.4997,115.7491,113229.0
2018-09-27 09:30:00,120.68,121.15,119.91,120.87,20913.0,115.7587,116.2095,115.0201,115.9409,20913.0
2018-09-27 10:00:00,120.88,121.15,120.8,120.8,13119.0,115.9505,116.2095,115.8738,115.8738,13119.0
2018-09-27 10:30:00,120.81,120.96,120.59,120.96,8724.0,115.8834,116.0273,115.6723,116.0273,8724.0
2018-09-27 11:00:00,120.98,121.21,120.98,121.14,18417.0,116.0464,116.2671,116.0464,116.1999,18417.0
2018-09-27 11:30:00,121.11,121.25,121.01,121.22,10422.0,116.1711,116.3054,116.0752,116.2767,10422.0
2018-09-27 12:00:00,121.21,121.36,121.08,121.34,8077.0,116.2671,116.4109,116.1424,116.3918,8077.0
2018-09-27 12:30:00,121.37,121.37,121.19,121.21,9183.0,116.4205,116.4205,116.2479,116.2671,9183.0
2018-09-27 13:00:00,121.15,121.19,121.1,121.16,6455.0,116.2095,116.2479,116.1616,116.2191,6455.0
2018-09-27 13:30:00,121.15,121.18,121.07,121.13,7999.0,116.2095,116.2383,116.1328,116.1903,7999.0
2018-09-27 14:00:00,121.1,121.14,121.0,121.09,24002.0,116.1616,116.1999,116.0656,116.152,24002.0
2018-09-27 14:30:00,121.09,121.14,121.02,121.04,10760.0,116.152,116.1999,116.0848,116.104,10760.0
2018-09-27 15:00:00,121.07,121.12,120.95,121.02,24485.0,116.1328,116.1807,116.0177,116.0848,24485.0
2018-09-27 15:30:00,120.99,121.01,120.55,120.78,102485.0,116.056,116.0752,115.634,115.8546,102485.0
2018-09-28 09:30:00,120.88,121.29,120.71,120.86,33530.0,115.9505,116.3438,115.7875,115.9313,33530.0
2018-09-28 10:00:00,120.86,120.86,120.47,120.5,19690.0,115.9313,115.9313,115.5572,115.586,19690.0
2018-09-28 10:30:00,120.51,120.7,120.48,120.48,17620.0,115.5956,115.7779,115.5668,115.5668,17620.0
2018-09-28 11:00:00,120.44,120.55,120.24,120.55,28114.0,115.5285,115.634,115.3366,115.634,28114.0
2018-09-28 11:30:00,120.53,120.66,120.24,120.24,46023.0,115.6148,115.7395,115.3366,115.3366,46023.0
2018-09-28 12:00:00,120.23,120.33,120.14,120.21,20317.0,115.327,115.423,115.2407,115.3078,20317.0
2018-09-28 12:30:00,120.2,120.3,120.08,120.24,14561.0,115.2983,115.3942,115.1831,115.3366,14561.0
2018-09-28 13:00:00,120.26,120.27,120.11,120.22,24439.0,115.3558,115.3654,115.2119,115.3174,24439.0
2018-09-28 13:30:00,120.26,120.49,120.26,120.38,10805.0,115.3558,115.5764,115.3558,115.4709,10805.0
2018-09-28 14:00:00,120.4,120.48,120.24,120.32,21345.0,115.4901,115.5668,115.3366,115.4134,21345.0
2018-09-28 14:30:00,120.34,120.4,120.1,120.11,22586.0,115.4325,115.4901,115.2023,115.2119,22586.0
2018-09-28 15:00:00,120.12,120.42,120.12,120.36,20645.0,115.2215,115.5093,115.2215,115.4517,20645.0
2018-09-28 15:30:00,120.36,120.68,120.28,120.57,101027.0,115.4517,115.7587,115.375,115.6532,101027.0
2018-10-01 09:30:00,121.52,121.65,121.01,121.14,62604.0,116.5644,116.6891,116.0752,116.1999,62604.0
2018-10-01 10:00:00,121.27,121.29,120.65,120.78,49363.0,116.3246,116.3438,115.7299,115.8546,49363.0
2018-10-01 10:30:00,120.83,120.92,120.65,120.81,19712.0,115.9026,115.9889,115.7299,115.8834,19712.0
2018-10-01 11:00:00,120.79,121.07,120.67,121.03,19045.0,115.8642,116.1328,115.7491,116.0944,19045.0
2018-10-01 11:30:00,121.03,121.31,120.99,121.02,35663.0,116.0944,116.363,116.056,116.0848,35663.0
2018-10-01 12:00:00,121.02,121.09,120.56,120.57,25650.0,116.0848,116.152,115.6436,115.6532,25650.0
2018-10-01 12:30:00,120.55,120.64,120.53,120.61,14767.0,115.634,115.7203,115.6148,115.6915,14767.0
2018-10-01 13:00:00,120.58,120.62,120.51,120.54,13553.0,115.6628,115.7011,115.5956,115.6244,13553.0
2018-10-01 13:30:00,120.52,120.7,120.45,120.47,21748.0,115.6052,115.7779,115.5381,115.5572,21748.0
2018-10-01 14:00:00,120.5,120.51,120.31,120.42,19516.0,115.586,115.5956,115.4038,115.5093,19516.0
2018-10-01 14:30:00,120.41,120.42,120.26,120.39,16387.0,115.4997,115.5093,115.3558,115.4805,16387.0
2018-10-01 15:00:00,120.35,120.36,120.05,120.14,21685.0,115.4421,115.4517,115.1544,115.2407,21685.0
2018-10-01 15:30:00,120.12,120.42,120.02,120.38,62498.0,115.2215,115.5093,115.1256,115.4709,62498.0
2018-10-02 09:30:00,120.51,120.78,120.18,120.68,23905.0,115.5956,115.8546,115.2791,115.7587,23905.0
2018-10-02 10:00:00,120.66,120.78,120.53,120.74,36953.0,115.7395,115.8546,115.6148,115.8162,36953.0
2018-10-02 10:30:00,120.76,120.77,120.2,120.2,36152.0,115.8354,115.845,115.2983,115.2983,36152.0
2018-10-02 11:00:00,120.2,120.47,120.15,120.21,32650.0,115.2983,115.5572,115.2503,115.3078,32650.0
2018-10-02 11:30:00,120.22,120.53,120.22,120.49,16828.0,115.3174,115.6148,115.3174,115.5764,16828.0
2018-10-02 12:00:00,120.51,120.59,120.45,120.51,17339.0,115.5956,115.6723,115.5381,115.5956,17339.0
2018-10-02 12:30:00,120.51,120.62,120.32,120.38,11695.0,115.5956,115.7011,115.4134,115.4709,11695.0
2018-10-02 13:00:00,120.47,120.66,120.44,120.57,14749.0,115.5572,115.7395,115.5285,115.6532,14749.0
2018-10-02 13:30:00,120.58,120.67,120.54,120.64,17428.0,115.6628,115.7491,115.6244,115.7203,17428.0
2018-10-02 14:00:00,120.63,120.69,120.56,120.66,19965.0,115.7107,115.7683,115.6436,115.7395,19965.0
2018-10-02 14:30:00,120.65,120.66,120.49,120.53,30788.0,115.7299,115.7395,115.5764,115.6148,30788.0
2018-10-02 15:00:00,120.53,120.56,120.34,120.42,45457.0,115.6148,115.6436,115.4325,115.5093,45457.0
2018-10-02 15:30:00,120.43,120.58,120.28,120.47,108353.0,115.5189,115.6628,115.375,115.5572,108353.0
2018-10-03 09:30:00,120.86,120.93,120.37,120.63,22601.0,115.9313,115.9985,115.4613,115.7107,22601.0
2018-10-03 10:00:00,120.69,121.1,120.65,120.93,35284.0,115.7683,116.1616,115.7299,115.9985,35284.0
2018-10-03 10:30:00,120.93,121.03,120.7,120.76,23880.0,115.9985,116.0944,115.7779,115.8354,23880.0
2018-10-03 11:00:00,120.79,121.08,120.64,121.04,22494.0,115.8642,116.1424,115.7203,116.104,22494.0
2018-10-03 11:30:00,121.04,121.15,120.9,121.09,19782.0,116.104,116.2095,115.9697,116.152,19782.0
2018-10-03 12:00:00,121.12,121.19,120.99,121.08,19357.0,116.1807,116.2479,116.056,116.1424,19357.0
2018-10-03 12:30:00,121.06,121.14,120.88,120.93,25498.0,116.1232,116.1999,115.9505,115.9985,25498.0
2018-10-03 13:00:00,120.95,121.06,120.91,120.97,15499.0,116.0177,116.1232,115.9793,116.0369,15499.0
2018-10-03 13:30:00,120.99,121.01,120.9,120.93,31178.0,116.056,116.0752,115.9697,115.9985,31178.0
2018-10-03 14:00:00,120.96,121.39,120.95,121.39,20733.0,116.0273,116.4397,116.0177,116.4397,20733.0
2018-10-03 14:30:00,121.44,121.44,121.02,121.17,26084.0,116.4877,116.4877,116.0848,116.2287,26084.0
2018-10-03 15:00:00,121.16,121.19,120.88,120.95,37658.0,116.2191,116.2479,115.9505,116.0177,37658.0
2018-10-03 15:30:00,120.96,121.09,120.91,120.97,81478.0,116.0273,116.152,115.9793,116.0369,81478.0
2018-10-04 09:30:00,120.78,120.83,119.91,119.94,48976.0,115.8546,115.9026,115.0201,115.0489,48976.0
2018-10-04 10:00:00,119.93,119.94,119.22,119.3,34803.0,115.0393,115.0489,114.3582,114.435,34803.0
2018-10-04 10:30:00,119.29,119.41,119.16,119.38,14328.0,114.4254,114.5405,114.3007,114.5117,14328.0
2018-10-04 11:00:00,119.32,119.42,118.43,118.69,40860.0,114.4541,114.5501,113.6004,113.8498,40860.0
2018-10-04 11:30:00,118.72,118.99,118.35,118.61,114090.0,113.8786,114.1376,113.5237,113.7731,114090.0
2018-10-04 12:00:00,118.55,118.62,118.16,118.23,39724.0,113.7155,113.7827,113.3414,113.4086,39724.0
2018-10-04 12:30:00,118.22,118.41,117.93,117.99,36865.0,113.399,113.5812,113.1208,113.1784,36865.0
2018-10-04 13:00:00,117.97,118.09,117.77,117.97,24026.0,113.1592,113.2743,112.9673,113.1592,24026.0
2018-10-04 13:30:00,117.94,118.05,117.73,117.82,20288.0,113.1304,113.2359,112.929,113.0153,20288.0
2018-10-04 14:00:00,117.8,117.96,117.62,117.78,42267.0,112.9961,113.1496,112.8235,112.9769,42267.0
2018-10-04 14:30:00,117.76,118.39,117.76,118.39,46442.0,112.9578,113.5621,112.9578,113.5621,46442.0
2018-10-04 15:00:00,118.42,118.63,118.19,118.19,52136.0,113.5908,113.7923,113.3702,113.3702,52136.0
2018-10-04 15:30:00,118.18,118.54,118.13,118.36,124955.0,113.3606,113.7059,113.3127,113.5333,124955.0
2018-10-05 09:30:00,118.58,119.76,118.58,119.4,28662.0,113.7443,114.8762,113.7443,114.5309,28662.0
2018-10-05 10:00:00,119.61,120.24,119.33,120.09,43839.0,114.7323,115.3366,114.4637,115.1927,43839.0
2018-10-05 10:30:00,120.09,120.1,119.39,119.45,30486.0,115.1927,115.2023,114.5213,114.5788,30486.0
2018-10-05 11:00:00,119.47,119.55,119.04,119.13,24088.0,114.598,114.6748,114.1856,114.2719,24088.0
2018-10-05 11:30:00,119.08,119.19,118.56,118.6,26270.0,114.2239,114.3294,113.7251,113.7635,26270.0
2018-10-05 12:00:00,118.59,118.88,118.47,118.75,14582.0,113.7539,114.0321,113.6388,113.9074,14582.0
2018-10-05 12:30:00,118.74,118.89,118.6,118.85,16435.0,113.8978,114.0417,113.7635,114.0033,16435.0
2018-10-05 13:00:00,118.85,118.85,118.41,118.41,23225.0,114.0033,114.0033,113.5812,113.5812,23225.0
2018-10-05 13:30:00,118.5,118.97,118.3,118.91,18422.0,113.6676,114.1184,113.4757,114.0609,18422.0
2018-10-05 14:00:00,118.93,119.28,118.9,119.27,23138.0,114.08,114.4158,114.0513,114.4062,23138.0
2018-10-05 14:30:00,119.29,119.51,119.25,119.45,33694.0,114.4254,114.6364,114.387,114.5788,33694.0
2018-10-05 15:00:00,119.46,119.57,119.25,119.46,40253.0,114.5884,114.6939,114.387,114.5884,40253.0
2018-10-05 15:30:00,119.47,119.72,119.23,119.46,144482.0,114.598,114.8378,114.3678,114.5884,144482.0
2018-10-08 09:30:00,119.42,120.12,119.42,119.95,18669.0,114.5501,115.2215,114.5501,115.0584,18669.0
2018-10-08 10:00:00,119.92,120.07,119.77,119.9,15833.0,115.0297,115.1736,114.8858,115.0105,15833.0
2018-10-08 10:30:00,119.91,119.96,119.65,119.83,23546.0,115.0201,115.068,114.7707,114.9433,23546.0
2018-10-08 11:00:00,119.82,120.02,119.61,119.82,153523.0,114.9337,115.1256,114.7323,114.9337,153523.0
2018-10-08 11:30:00,119.84,119.91,118.81,119.18,74397.0,114.9529,115.0201,113.9649,114.3198,74397.0
2018-10-08 12:00:00,119.09,119.13,118.58,118.78,13141.0,114.2335,114.2719,113.7443,113.9362,13141.0
2018-10-08 12:30:00,118.77,118.77,118.43,118.47,15130.0,113.9266,113.9266,113.6004,113.6388,15130.0
2018-10-08 13:00:00,118.44,118.77,118.31,118.34,30389.0,113.61,113.9266,113.4853,113.5141,30389.0
2018-10-08 13:30:00,118.35,118.58,118.27,118.3,32775.0,113.5237,113.7443,113.447,113.4757,32775.0
2018-10-08 14:00:00,118.29,118.69,118.26,118.65,23175.0,113.4661,113.8498,113.4374,113.8115,23175.0
2018-10-08 14:30:00,118.69,119.17,118.69,119.05,27586.0,113.8498,114.3103,113.8498,114.1951,27586.0
2018-10-08 15:00:00,119.06,119.22,119.02,119.09,36171.0,114.2047,114.3582,114.1664,114.2335,36171.0
2018-10-08 15:30:00,119.11,119.27,119.03,119.16,95575.0,114.2527,114.4062,114.176,114.3007,95575.0
2018-10-09 09:30:00,119.32,120.57,119.32,120.46,31476.0,114.4541,115.6532,114.4541,115.5476,31476.0
2018-10-09 10:00:00,120.47,120.94,120.33,120.78,34603.0,115.5572,116.0081,115.423,115.8546,34603.0
2018-10-09 10:30:00,120.85,121.18,120.83,120.95,28187.0,115.9217,116.2383,115.9026,116.0177,28187.0
2018-10-09 11:00:00,120.94,120.96,120.31,120.78,32788.0,116.0081,116.0273,115.4038,115.8546,32788.0
2018-10-09 11:30:00,120.75,120.77,120.25,120.29,40938.0,115.8258,115.845,115.3462,115.3846,40938.0
2018-10-09 12:00:00,120.25,120.37,120.0,120.22,49280.0,115.3462,115.4613,115.1064,115.3174,49280.0
2018-10-09 12:30:00,120.2,120.23,119.91,120.1,30290.0,115.2983,115.327,115.0201,115.2023,30290.0
2018-10-09 13:00:00,120.1,120.37,119.96,120.3,26987.0,115.2023,115.4613,115.068,115.3942,26987.0
2018-10-09 13:30:00,120.32,120.43,120.13,120.42,31048.0,115.4134,115.5189,115.2311,115.5093,31048.0
2018-10-09 14:00:00,120.38,120.48,120.22,120.45,38806.0,115.4709,115.5668,115.3174,115.5381,38806.0
2018-10-09 14:30:00,120.46,120.71,120.21,120.68,55099.0,115.5476,115.7875,115.3078,115.7587,55099.0
2018-10-09 15:00:00,120.67,120.71,120.42,120.5,48108.0,115.7491,115.7875,115.5093,115.586,48108.0
2018-10-09 15:30:00,120.49,120.74,120.45,120.58,134992.0,115.5764,115.8162,115.5381,115.6628,134992.0
2018-10-10 09:30:00,119.98,119.99,118.84,119.12,20921.0,115.0872,115.0968,113.9937,114.2623,20921.0
2018-10-10 10:00:00,118.98,119.03,118.27,118.27,25321.0,114.128,114.176,113.447,113.447,25321.0
2018-10-10 10:30:00,118.27,118.44,117.66,117.78,33990.0,113.447,113.61,112.8618,112.9769,33990.0
2018-10-10 11:00:00,117.76,117.76,116.75,116.78,51648.0,112.9578,112.9578,111.9889,112.0177,51648.0
2018-10-10 11:30:00,116.9,116.9,116.05,116.4,41422.0,112.1328,112.1328,111.3175,111.6532,41422.0
2018-10-10 12:00:00,116.29,117.12,116.26,116.88,40100.0,111.5477,112.3439,111.5189,112.1136,40100.0
2018-10-10 12:30:00,116.87,116.89,116.28,116.5,41489.0,112.104,112.1232,111.5381,111.7491,41489.0
2018-10-10 13:00:00,116.44,117.09,116.24,117.03,24097.0,111.6916,112.3151,111.4997,112.2575,24097.0
2018-10-10 13:30:00,116.98,117.2,116.87,116.95,24070.0,112.2096,112.4206,112.104,112.1808,24070.0
2018-10-10 14:00:00,116.97,116.99,116.32,116.56,20698.0,112.2,112.2192,111.5765,111.8067,20698.0
2018-10-10 14:30:00,116.59,116.68,116.14,116.43,29880.0,111.8355,111.9218,111.4038,111.682,29880.0
2018-10-10 15:00:00,116.43,116.43,115.83,116.16,44957.0,111.682,111.682,111.1065,111.423,44957.0
2018-10-10 15:30:00,116.15,116.17,115.0,115.12,154251.0,111.4134,111.4326,110.3103,110.4254,154251.0
2018-10-11 09:30:00,115.6,117.26,115.03,116.06,118680.0,110.8858,112.4781,110.3391,111.3271,118680.0
2018-10-11 10:00:00,116.07,116.21,114.86,115.57,61515.0,111.3367,111.471,110.176,110.8571,61515.0
2018-10-11 10:30:00,115.65,116.01,114.81,114.81,57126.0,110.9338,111.2791,110.1281,110.1281,57126.0
2018-10-11 11:00:00,114.87,114.92,114.12,114.53,54665.0,110.1856,110.2336,109.4662,109.8595,54665.0
2018-10-11 11:30:00,114.51,114.93,114.17,114.41,64706.0,109.8403,110.2432,109.5142,109.7444,64706.0
2018-10-11 12:00:00,114.42,115.48,114.42,115.12,23190.0,109.754,110.7707,109.754,110.4254,23190.0
2018-10-11 12:30:00,115.1,115.48,114.91,115.44,56345.0,110.4062,110.7707,110.224,110.7324,56345.0
2018-10-11 13:00:00,115.39,115.6,114.89,115.46,42457.0,110.6844,110.8858,110.2048,110.7515,42457.0
2018-10-11 13:30:00,115.47,115.66,114.53,114.94,21831.0,110.7611,110.9434,109.8595,110.2528,21831.0
2018-10-11 14:00:00,114.89,114.94,114.29,114.35,28891.0,110.2048,110.2528,109.6293,109.6868,28891.0
2018-10-11 14:30:00,114.32,114.32,112.65,113.48,56348.0,109.658,109.658,108.0561,108.8523,56348.0
2018-10-11 15:00:00,113.52,114.95,113.4,114.68,76728.0,108.8907,110.2623,108.7756,110.0034,76728.0
2018-10-11 15:30:00,114.67,114.84,113.02,113.33,167676.0,109.9938,110.1568,108.4111,108.7084,167676.0
2018-10-12 09:30:00,114.21,115.32,114.14,114.81,64449.0,109.5525,110.6173,109.4854,110.1281,64449.0
2018-10-12 10:00:00,115.01,115.46,114.15,114.15,26793.0,110.3199,110.7515,109.495,109.495,26793.0
2018-10-12 10:30:00,114.24,114.81,114.18,114.47,26767.0,109.5813,110.1281,109.5237,109.8019,26767.0
2018-10-12 11:00:00,114.53,114.85,114.3,114.54,29019.0,109.8595,110.1664,109.6389,109.8691,29019.0
2018-10-12 11:30:00,114.55,114.81,113.96,114.32,43689.0,109.8787,110.1281,109.3127,109.658,43689.0
2018-10-12 12:00:00,114.29,114.43,113.96,114.09,43418.0,109.6293,109.7636,109.3127,109.4374,43418.0
2018-10-12 12:30:00,114.1,114.16,113.53,114.12,41622.0,109.447,109.5046,108.9003,109.4662,41622.0
2018-10-12 13:00:00,114.08,114.76,113.76,114.55,36528.0,109.4278,110.0801,109.1209,109.8787,36528.0
2018-10-12 13:30:00,114.51,114.88,114.15,114.59,28816.0,109.8403,110.1952,109.495,109.917,28816.0
2018-10-12 14:00:00,114.63,114.63,113.68,114.15,30074.0,109.9554,109.9554,109.0441,109.495,30074.0
2018-10-12 14:30:00,114.13,114.57,113.88,114.46,23793.0,109.4758,109.8978,109.236,109.7923,23793.0
2018-10-12 15:00:00,114.55,114.91,114.35,114.89,33390.0,109.8787,110.224,109.6868,110.2048,33390.0
2018-10-12 15:30:00,114.84,115.12,114.59,114.78,143398.0,110.1568,110.4254,109.917,110.0993,143398.0
2018-10-15 09:30:00,114.58,115.04,113.7,113.97,29263.0,109.9074,110.3487,109.0633,109.3223,29263.0
2018-10-15 10:00:00,113.93,113.93,113.36,113.63,14773.0,109.2839,109.2839,108.7372,108.9962,14773.0
2018-10-15 10:30:00,113.6,113.84,113.47,113.63,37584.0,108.9674,109.1976,108.8427,108.9962,37584.0
2018-10-15 11:00:00,113.71,114.12,113.64,114.12,28756.0,109.0729,109.4662,109.0058,109.4662,28756.0
2018-10-15 11:30:00,114.15,114.15,113.49,113.55,17208.0,109.495,109.495,108.8619,108.9194,17208.0
2018-10-15 12:00:00,113.46,113.61,113.25,113.56,10850.0,108.8331,108.977,108.6317,108.929,10850.0
2018-10-15 12:30:00,113.54,113.82,113.39,113.75,14433.0,108.9098,109.1784,108.766,109.1113,14433.0
2018-10-15 13:00:00,113.87,114.13,113.75,113.86,12496.0,109.2264,109.4758,109.1113,109.2168,12496.0
2018-10-15 13:30:00,113.84,114.37,113.76,114.31,15401.0,109.1976,109.706,109.1209,109.6484,15401.0
2018-10-15 14:00:00,114.24,114.24,113.69,113.7,40189.0,109.5813,109.5813,109.0537,109.0633,40189.0
2018-10-15 14:30:00,113.74,114.33,113.64,114.19,22324.0,109.1017,109.6676,109.0058,109.5333,22324.0
2018-10-15 15:00:00,114.24,114.39,113.71,113.76,39751.0,109.5813,109.7252,109.0729,109.1209,39751.0
2018-10-15 15:30:00,113.74,113.82,113.23,113.23,146185.0,109.1017,109.1784,108.6125,108.6125,146185.0
2018-10-16 09:30:00,114.03,114.66,113.67,114.66,22533.0,109.3799,109.9842,109.0345,109.9842,22533.0
2018-10-16 10:00:00,114.66,114.93,114.5,114.59,21561.0,109.9842,110.2432,109.8307,109.917,21561.0
2018-10-16 10:30:00,114.6,115.2,114.49,115.16,18044.0,109.9266,110.5022,109.8211,110.4638,18044.0
2018-10-16 11:00:00,115.17,115.52,115.02,115.45,24688.0,110.4734,110.8091,110.3295,110.742,24688.0
2018-10-16 11:30:00,115.46,115.52,115.12,115.2,29502.0,110.7515,110.8091,110.4254,110.5022,29502.0
2018-10-16 12:00:00,115.23,115.35,115.15,115.33,14806.0,110.5309,110.646,110.4542,110.6269,14806.0
2018-10-16 12:30:00,115.4,115.61,115.39,115.57,15283.0,110.694,110.8954,110.6844,110.8571,15283.0
2018-10-16 13:00:00,115.59,115.86,115.53,115.82,10800.0,110.8762,111.1352,110.8187,111.0969,10800.0
2018-10-16 13:30:00,115.83,116.18,115.83,116.07,13921.0,111.1065,111.4422,111.1065,111.3367,13921.0
2018-10-16 14:00:00,116.08,116.37,115.97,116.14,25108.0,111.3463,111.6244,111.2408,111.4038,25108.0
2018-10-16 14:30:00,116.16,116.22,115.87,115.9,19171.0,111.423,111.4806,111.1448,111.1736,19171.0
2018-10-16 15:00:00,115.89,116.08,115.74,115.92,32926.0,111.164,111.3463,111.0201,111.1928,32926.0
2018-10-16 15:30:00,115.91,116.67,115.83,116.22,101818.0,111.1832,111.9122,111.1065,111.4806,101818.0
2018-10-17 09:30:00,116.17,116.34,115.37,116.09,34284.0,111.4326,111.5957,110.6652,111.3559,34284.0
2018-10-17 10:00:00,116.05,116.47,116.02,116.46,46706.0,111.3175,111.7204,111.2887,111.7108,46706.0
2018-10-17 10:30:00,116.41,116.52,116.1,116.26,63654.0,111.6628,111.7683,111.3655,111.5189,63654.0
2018-10-17 11:00:00,116.19,116.75,116.19,116.66,20789.0,111.4518,111.9889,111.4518,111.9026,20789.0
2018-10-17 11:30:00,116.68,117.31,116.58,117.23,31705.0,111.9218,112.5261,111.8259,112.4494,31705.0
2018-10-17 12:00:00,117.21,117.38,116.99,117.09,21410.0,112.4302,112.5933,112.2192,112.3151,21410.0
2018-10-17 12:30:00,117.1,117.27,116.85,117.25,19295.0,112.3247,112.4877,112.0849,112.4686,19295.0
2018-10-17 13:00:00,117.32,117.58,117.14,117.25,27123.0,112.5357,112.7851,112.363,112.4686,27123.0
2018-10-17 13:30:00,117.33,117.5,116.93,117.07,42543.0,112.5453,112.7084,112.1616,112.2959,42543.0
2018-10-17 14:00:00,117.07,117.27,116.58,116.75,32021.0,112.2959,112.4877,111.8259,111.9889,32021.0
2018-10-17 14:30:00,116.78,117.3,116.78,117.27,21944.0,112.0177,112.5165,112.0177,112.4877,21944.0
2018-10-17 15:00:00,117.32,117.37,116.87,117.12,37873.0,112.5357,112.5837,112.104,112.3439,37873.0
2018-10-17 15:30:00,117.12,117.19,116.61,117.08,105403.0,112.3439,112.411,111.8547,112.3055,105403.0
2018-10-18 09:30:00,116.68,117.59,116.62,117.17,54723.0,111.9218,112.7947,111.8642,112.3918,54723.0
2018-10-18 10:00:00,117.09,117.48,116.97,117.31,26599.0,112.3151,112.6892,112.2,112.5261,26599.0
2018-10-18 10:30:00,117.25,117.58,117.02,117.21,35943.0,112.4686,112.7851,112.2479,112.4302,35943.0
2018-10-18 11:00:00,117.2,117.2,116.4,116.46,11859.0,112.4206,112.4206,111.6532,111.7108,11859.0
2018-10-18 11:30:00,116.49,116.5,115.78,116.01,28454.0,111.7395,111.7491,111.0585,111.2791,28454.0
2018-10-18 12:00:00,115.97,116.41,115.89,116.29,17197.0,111.2408,111.6628,111.164,111.5477,17197.0
2018-10-18 12:30:00,116.25,116.41,115.96,115.96,33682.0,111.5093,111.6628,111.2312,111.2312,33682.0
2018-10-18 13:00:00,116.0,116.15,115.2,115.27,15273.0,111.2695,111.4134,110.5022,110.5693,15273.0
2018-10-18 13:30:00,115.22,115.37,114.98,115.15,16808.0,110.5213,110.6652,110.2911,110.4542,16808.0
2018-10-18 14:00:00,115.09,115.69,115.09,115.47,28554.0,110.3966,110.9722,110.3966,110.7611,28554.0
2018-10-18 14:30:00,115.45,115.87,115.36,115.68,17813.0,110.742,111.1448,110.6556,110.9626,17813.0
2018-10-18 15:00:00,115.7,115.77,115.46,115.67,33021.0,110.9818,111.0489,110.7515,110.953,33021.0
2018-10-18 15:30:00,115.69,115.94,115.46,115.69,51626.0,110.9722,111.212,110.7515,110.9722,51626.0
2018-10-19 09:30:00,116.41,117.25,116.36,116.67,89809.0,111.6628,112.4686,111.6148,111.9122,89809.0
2018-10-19 10:00:00,116.59,117.2,116.5,116.96,31926.0,111.8355,112.4206,111.7491,112.1904,31926.0
2018-10-19 10:30:00,116.87,117.14,116.63,116.66,34653.0,112.104,112.363,111.8738,111.9026,34653.0
2018-10-19 11:00:00,116.72,116.98,116.63,116.7,13181.0,111.9602,112.2096,111.8738,111.941,13181.0
2018-10-19 11:30:00,116.74,116.8,116.47,116.78,13449.0,111.9794,112.0369,111.7204,112.0177,13449.0
2018-10-19 12:00:00,116.9,116.9,116.12,116.18,8811.0,112.1328,112.1328,111.3846,111.4422,8811.0
2018-10-19 12:30:00,116.15,116.56,115.84,116.51,13948.0,111.4134,111.8067,111.1161,111.7587,13948.0
2018-10-19 13:00:00,116.48,116.75,116.15,116.7,14775.0,111.73,111.9889,111.4134,111.941,14775.0
2018-10-19 13:30:00,116.65,116.77,116.31,116.31,9426.0,111.893,112.0081,111.5669,111.5669,9426.0
2018-10-19 14:00:00,116.3,116.3,115.76,115.93,29362.0,111.5573,111.5573,111.0393,111.2024,29362.0
2018-10-19 14:30:00,115.88,116.25,115.8,115.91,16837.0,111.1544,111.5093,111.0777,111.1832,16837.0
2018-10-19 15:00:00,115.95,116.11,115.67,116.1,23982.0,111.2216,111.375,110.953,111.3655,23982.0
2018-10-19 15:30:00,116.14,116.47,116.09,116.14,69102.0,111.4038,111.7204,111.3559,111.4038,69102.0
2018-10-22 09:30:00,116.53,116.88,116.03,116.26,29721.0,111.7779,112.1136,111.2983,111.5189,29721.0
2018-10-22 10:00:00,116.11,116.42,115.87,116.09,33166.0,111.375,111.6724,111.1448,111.3559,33166.0
2018-10-22 10:30:00,116.05,117.14,115.97,116.88,82756.0,111.3175,112.363,111.2408,112.1136,82756.0
2018-10-22 11:00:00,116.89,117.22,116.7,116.96,25025.0,112.1232,112.4398,111.941,112.1904,25025.0
2018-10-22 11:30:00,116.99,116.99,116.46,116.81,9541.0,112.2192,112.2192,111.7108,112.0465,9541.0
2018-10-22 12:00:00,116.76,117.05,116.6,116.72,23498.0,111.9985,112.2767,111.8451,111.9602,23498.0
2018-10-22 12:30:00,116.75,117.09,116.58,116.9,28100.0,111.9889,112.3151,111.8259,112.1328,28100.0
2018-10-22 13:00:00,116.89,117.16,116.8,116.89,17058.0,112.1232,112.3822,112.0369,112.1232,17058.0
2018-10-22 13:30:00,116.88,117.11,116.53,116.53,12643.0,112.1136,112.3343,111.7779,111.7779,12643.0
2018-10-22 14:00:00,116.62,116.81,116.48,116.54,11330.0,111.8642,112.0465,111.73,111.7875,11330.0
2018-10-22 14:30:00,116.48,116.82,116.45,116.62,17233.0,111.73,112.0561,111.7012,111.8642,17233.0
2018-10-22 15:00:00,116.57,116.96,116.54,116.71,21047.0,111.8163,112.1904,111.7875,111.9506,21047.0
2018-10-22 15:30:00,116.67,117.05,116.62,116.71,121849.0,111.9122,112.2767,111.8642,111.9506,121849.0
2018-10-23 09:30:00,115.16,115.69,114.28,114.59,61683.0,110.4638,110.9722,109.6197,109.917,61683.0
2018-10-23 10:00:00,114.52,114.52,113.43,113.87,25043.0,109.8499,109.8499,108.8043,109.2264,25043.0
2018-10-23 10:30:00,113.75,114.16,113.49,113.93,20435.0,109.1113,109.5046,108.8619,109.2839,20435.0
2018-10-23 11:00:00,113.87,114.28,113.68,114.03,32810.0,109.2264,109.6197,109.0441,109.3799,32810.0
2018-10-23 11:30:00,114.02,114.04,113.56,113.57,22453.0,109.3703,109.3895,108.929,108.9386,22453.0
2018-10-23 12:00:00,113.57,114.17,113.56,114.16,28966.0,108.9386,109.5142,108.929,109.5046,28966.0
2018-10-23 12:30:00,114.18,114.68,114.14,114.51,27261.0,109.5237,110.0034,109.4854,109.8403,27261.0
2018-10-23 13:00:00,114.5,115.03,114.47,114.84,24134.0,109.8307,110.3391,109.8019,110.1568,24134.0
2018-10-23 13:30:00,114.88,114.98,114.57,114.57,31266.0,110.1952,110.2911,109.8978,109.8978,31266.0
2018-10-23 14:00:00,114.59,115.46,114.54,115.3,22866.0,109.917,110.7515,109.8691,110.5981,22866.0
2018-10-23 14:30:00,115.36,115.59,115.31,115.43,31016.0,110.6556,110.8762,110.6077,110.7228,31016.0
2018-10-23 15:00:00,115.46,115.81,115.36,115.51,51179.0,110.7515,111.0873,110.6556,110.7995,51179.0
2018-10-23 15:30:00,115.5,115.8,115.14,115.45,146439.0,110.7899,111.0777,110.4446,110.742,146439.0
2018-10-24 09:30:00,115.56,116.61,115.3,115.97,25843.0,110.8475,111.8547,110.5981,111.2408,25843.0
2018-10-24 10:00:00,115.84,116.45,115.61,116.16,14282.0,111.1161,111.7012,110.8954,111.423,14282.0
2018-10-24 10:30:00,116.25,116.55,115.95,115.96,13266.0,111.5093,111.7971,111.2216,111.2312,13266.0
2018-10-24 11:00:00,116.0,116.0,115.3,115.3,14504.0,111.2695,111.2695,110.5981,110.5981,14504.0
2018-10-24 11:30:00,115.3,116.16,115.25,116.16,19807.0,110.5981,111.423,110.5501,111.423,19807.0
2018-10-24 12:00:00,116.13,116.36,115.85,115.85,17389.0,111.3942,111.6148,111.1256,111.1256,17389.0
2018-10-24 12:30:00,115.84,115.85,115.51,115.65,26740.0,111.1161,111.1256,110.7995,110.9338,26740.0
2018-10-24 13:00:00,115.63,115.63,114.96,115.23,48909.0,110.9146,110.9146,110.2719,110.5309,48909.0
2018-10-24 13:30:00,115.27,115.52,114.98,115.2,30310.0,110.5693,110.8091,110.2911,110.5022,30310.0
2018-10-24 14:00:00,115.2,115.55,114.94,115.49,51642.0,110.5022,110.8379,110.2528,110.7803,51642.0
2018-10-24 14:30:00,115.53,115.65,114.78,115.04,22798.0,110.8187,110.9338,110.0993,110.3487,22798.0
2018-10-24 15:00:00,114.97,115.05,114.21,114.24,56054.0,110.2815,110.3583,109.5525,109.5813,56054.0
2018-10-24 15:30:00,114.23,114.51,113.22,113.39,91165.0,109.5717,109.8403,108.6029,108.766,91165.0
2018-10-25 09:30:00,114.25,115.53,113.27,114.42,47190.0,109.5909,110.8187,108.6509,109.754,47190.0
2018-10-25 10:00:00,114.31,114.95,114.19,114.81,19394.0,109.6484,110.2623,109.5333,110.1281,19394.0
2018-10-25 10:30:00,114.93,115.21,114.72,114.81,19230.0,110.2432,110.5117,110.0417,110.1281,19230.0
2018-10-25 11:00:00,114.8,115.56,114.44,115.56,20248.0,110.1185,110.8475,109.7731,110.8475,20248.0
2018-10-25 11:30:00,115.49,115.69,115.27,115.36,21936.0,110.7803,110.9722,110.5693,110.6556,21936.0
2018-10-25 12:00:00,115.31,115.4,114.99,115.2,48580.0,110.6077,110.694,110.3007,110.5022,48580.0
2018-10-25 12:30:00,115.14,115.71,115.14,115.58,21200.0,110.4446,110.9914,110.4446,110.8667,21200.0
2018-10-25 13:00:00,115.64,115.84,115.29,115.41,59815.0,110.9242,111.1161,110.5885,110.7036,59815.0
2018-10-25 13:30:00,115.4,115.69,115.29,115.33,49388.0,110.694,110.9722,110.5885,110.6269,49388.0
2018-10-25 14:00:00,115.32,115.45,115.18,115.29,29847.0,110.6173,110.742,110.483,110.5885,29847.0
2018-10-25 14:30:00,115.31,115.55,115.24,115.44,74062.0,110.6077,110.8379,110.5405,110.7324,74062.0
2018-10-25 15:00:00,115.44,115.47,115.22,115.3,39839.0,110.7324,110.7611,110.5213,110.5981,39839.0
2018-10-25 15:30:00,115.36,115.43,114.71,114.88,108589.0,110.6556,110.7228,110.0321,110.1952,108589.0
2018-10-26 09:30:00,112.81,113.38,112.04,112.74,57245.0,108.2096,108.7564,107.471,108.1425,57245.0
2018-10-26 10:00:00,112.7,112.96,111.72,112.79,34235.0,108.1041,108.3535,107.1641,108.1904,34235.0
2018-10-26 10:30:00,112.75,112.77,111.52,111.68,42820.0,108.1521,108.1712,106.9722,107.1257,42820.0
2018-10-26 11:00:00,111.78,113.06,111.76,112.88,35606.0,107.2216,108.4494,107.2024,108.2768,35606.0
2018-10-26 11:30:00,112.99,113.47,112.77,113.34,39035.0,108.3823,108.8427,108.1712,108.718,39035.0
2018-10-26 12:00:00,113.39,114.0,113.21,113.88,26189.0,108.766,109.3511,108.5933,109.236,26189.0
2018-10-26 12:30:00,113.94,114.94,113.85,114.37,34022.0,109.2935,110.2528,109.2072,109.706,34022.0
2018-10-26 13:00:00,114.52,114.97,114.19,114.22,43823.0,109.8499,110.2815,109.5333,109.5621,43823.0
2018-10-26 13:30:00,114.19,114.44,113.6,114.35,43684.0,109.5333,109.7731,108.9674,109.6868,43684.0
2018-10-26 14:00:00,114.37,114.51,113.76,114.07,29831.0,109.706,109.8403,109.1209,109.4182,29831.0
2018-10-26 14:30:00,114.02,114.37,113.1,113.17,34087.0,109.3703,109.706,108.4878,108.5549,34087.0
2018-10-26 15:00:00,113.13,113.73,112.85,113.61,47132.0,108.5166,109.0921,108.248,108.977,47132.0
2018-10-26 15:30:00,113.53,114.47,113.21,113.83,134260.0,108.9003,109.8019,108.5933,109.188,134260.0
2018-10-29 09:30:00,115.26,116.8,114.91,115.39,46700.0,110.5597,112.0369,110.224,110.6844,46700.0
2018-10-29 10:00:00,115.39,116.25,115.38,115.85,31877.0,110.6844,111.5093,110.6748,111.1256,31877.0
2018-10-29 10:30:00,115.83,115.84,115.37,115.52,36223.0,111.1065,111.1161,110.6652,110.8091,36223.0
2018-10-29 11:00:00,115.57,115.85,115.25,115.32,54666.0,110.8571,111.1256,110.5501,110.6173,54666.0
2018-10-29 11:30:00,115.36,115.66,115.21,115.25,42725.0,110.6556,110.9434,110.5117,110.5501,42725.0
2018-10-29 12:00:00,115.21,115.35,114.67,114.92,52719.0,110.5117,110.646,109.9938,110.2336,52719.0
2018-10-29 12:30:00,114.91,115.37,114.73,114.96,85171.0,110.224,110.6652,110.0513,110.2719,85171.0
2018-10-29 13:00:00,114.95,115.58,114.95,115.13,61663.0,110.2623,110.8667,110.2623,110.435,61663.0
2018-10-29 13:30:00,115.13,115.53,115.01,115.05,58855.0,110.435,110.8187,110.3199,110.3583,58855.0
2018-10-29 14:00:00,115.02,115.23,114.44,114.44,53547.0,110.3295,110.5309,109.7731,109.7731,53547.0
2018-10-29 14:30:00,114.44,114.91,114.33,114.46,61900.0,109.7731,110.224,109.6676,109.7923,61900.0
2018-10-29 15:00:00,114.47,114.48,113.3,113.57,96839.0,109.8019,109.8115,108.6796,108.9386,96839.0
2018-10-29 15:30:00,113.53,114.6,112.73,114.5,275058.0,108.9003,109.9266,108.1329,109.8307,275058.0
2018-10-30 09:30:00,115.05,116.5,114.8,116.44,60643.0,110.3583,111.7491,110.1185,111.6916,60643.0
2018-10-30 10:00:00,116.36,116.44,115.58,115.59,71274.0,111.6148,111.6916,110.8667,110.8762,71274.0
2018-10-30 10:30:00,115.56,115.91,115.06,115.35,53211.0,110.8475,111.1832,110.3679,110.646,53211.0
2018-10-30 11:00:00,115.4,116.29,115.33,116.23,58976.0,110.694,111.5477,110.6269,111.4901,58976.0
2018-10-30 11:30:00,116.27,116.65,115.83,115.84,39813.0,111.5285,111.893,111.1065,111.1161,39813.0
2018-10-30 12:00:00,115.88,116.15,115.72,115.96,33602.0,111.1544,111.4134,111.0009,111.2312,33602.0
2018-10-30 12:30:00,116.0,116.31,115.69,115.69,31579.0,111.2695,111.5669,110.9722,110.9722,31579.0
2018-10-30 13:00:00,115.59,115.9,115.42,115.58,31924.0,110.8762,111.1736,110.7132,110.8667,31924.0
2018-10-30 13:30:00,115.48,116.02,115.33,116.02,40658.0,110.7707,111.2887,110.6269,111.2887,40658.0
2018-10-30 14:00:00,116.09,116.17,115.48,115.63,37829.0,111.3559,111.4326,110.7707,110.9146,37829.0
2018-10-30 14:30:00,115.6,116.61,115.5,116.6,56120.0,110.8858,111.8547,110.7899,111.8451,56120.0
2018-10-30 15:00:00,116.56,116.9,116.25,116.75,100331.0,111.8067,112.1328,111.5093,111.9889,100331.0
2018-10-30 15:30:00,116.75,117.28,116.51,116.89,228677.0,111.9889,112.4973,111.7587,112.1232,228677.0
2018-10-31 09:30:00,116.91,120.24,113.83,120.0,158363.0,112.1424,115.3366,109.188,115.1064,158363.0
2018-10-31 10:00:00,119.96,121.96,119.45,121.51,123348.0,115.068,116.9865,114.5788,116.5548,123348.0
2018-10-31 10:30:00,121.51,121.51,119.66,119.8,90420.0,116.5548,116.5548,114.7803,114.9146,90420.0
2018-10-31 11:00:00,119.85,120.47,119.23,120.01,72496.0,114.9625,115.5572,114.3678,115.116,72496.0
2018-10-31 11:30:00,120.06,120.65,119.79,119.9,77050.0,115.164,115.7299,114.905,115.0105,77050.0
2018-10-31 12:00:00,119.92,120.04,119.39,119.72,58012.0,115.0297,115.1448,114.5213,114.8378,58012.0
2018-10-31 12:30:00,119.73,120.85,119.7,120.74,59063.0,114.8474,115.9217,114.8186,115.8162,59063.0
2018-10-31 13:00:00,120.74,120.74,119.99,120.13,58702.0,115.8162,115.8162,115.0968,115.2311,58702.0
2018-10-31 13:30:00,120.09,120.18,119.78,119.92,55618.0,115.1927,115.2791,114.8954,115.0297,55618.0
2018-10-31 14:00:00,119.96,120.33,119.85,120.03,65176.0,115.068,115.423,114.9625,115.1352,65176.0
2018-10-31 14:30:00,120.07,120.94,120.02,120.83,108108.0,115.1736,116.0081,115.1256,115.9026,108108.0
2018-10-31 15:00:00,120.78,121.1,120.21,120.36,129709.0,115.8546,116.1616,115.3078,115.4517,129709.0
2018-10-31 15:30:00,120.35,120.4,119.31,119.82,353476.0,115.4421,115.4901,114.4445,114.9337,353476.0
2018-11-01 09:30:00,119.48,120.11,117.72,118.71,70937.0,114.6076,115.2119,112.9194,113.869,70937.0
2018-11-01 10:00:00,118.56,118.56,117.58,117.93,47063.0,113.7251,113.7251,112.7851,113.1208,47063.0
2018-11-01 10:30:00,117.87,118.92,117.81,118.54,66528.0,113.0633,114.0705,113.0057,113.7059,66528.0
2018-11-01 11:00:00,118.55,118.56,117.65,117.78,95774.0,113.7155,113.7251,112.8522,112.9769,95774.0
2018-11-01 11:30:00,117.81,117.95,117.1,117.41,53591.0,113.0057,113.14,112.3247,112.622,53591.0
2018-11-01 12:00:00,117.42,117.83,117.25,117.82,90871.0,112.6316,113.0249,112.4686,113.0153,90871.0
2018-11-01 12:30:00,117.82,117.86,117.43,117.55,52851.0,113.0153,113.0537,112.6412,112.7563,52851.0
2018-11-01 13:00:00,117.61,117.67,117.31,117.48,70804.0,112.8139,112.8714,112.5261,112.6892,70804.0
2018-11-01 13:30:00,117.52,117.62,117.16,117.16,50771.0,112.7275,112.8235,112.3822,112.3822,50771.0
2018-11-01 14:00:00,117.18,117.19,116.67,116.67,53728.0,112.4014,112.411,111.9122,111.9122,53728.0
2018-11-01 14:30:00,116.67,116.73,116.27,116.6,51719.0,111.9122,111.9698,111.5285,111.8451,51719.0
2018-11-01 15:00:00,116.56,116.57,115.87,116.1,121591.0,111.8067,111.8163,111.1448,111.3655,121591.0
2018-11-01 15:30:00,116.07,116.3,115.62,115.64,225452.0,111.3367,111.5573,110.905,110.9242,225452.0
2018-11-02 09:30:00,116.09,117.45,115.79,116.79,54242.0,111.3559,112.6604,111.0681,112.0273,54242.0
2018-11-02 10:00:00,116.66,116.79,115.67,115.69,50301.0,111.9026,112.0273,110.953,110.9722,50301.0
2018-11-02 10:30:00,115.66,116.23,115.46,116.05,48878.0,110.9434,111.4901,110.7515,111.3175,48878.0
2018-11-02 11:00:00,116.08,116.16,115.44,115.7,75060.0,111.3463,111.423,110.7324,110.9818,75060.0
2018-11-02 11:30:00,115.7,116.28,115.63,116.22,38972.0,110.9818,111.5381,110.9146,111.4806,38972.0
2018-11-02 12:00:00,116.28,116.39,115.83,116.0,29069.0,111.5381,111.6436,111.1065,111.2695,29069.0
2018-11-02 12:30:00,116.0,116.02,114.82,114.98,48584.0,111.2695,111.2887,110.1376,110.2911,48584.0
2018-11-02 13:00:00,115.03,115.26,114.84,114.98,61317.0,110.3391,110.5597,110.1568,110.2911,61317.0
2018-11-02 13:30:00,114.96,115.87,114.93,115.63,76792.0,110.2719,111.1448,110.2432,110.9146,76792.0
2018-11-02 14:00:00,115.59,116.06,115.19,115.98,65025.0,110.8762,111.3271,110.4926,111.2503,65025.0
2018-11-02 14:30:00,116.05,116.05,115.44,115.57,53987.0,111.3175,111.3175,110.7324,110.8571,53987.0
2018-11-02 15:00:00,115.59,115.99,115.25,115.44,59170.0,110.8762,111.2599,110.5501,110.7324,59170.0
2018-11-02 15:30:00,115.42,115.75,115.2,115.53,122814.0,110.7132,111.0297,110.5022,110.8187,122814.0
2018-11-05 09:30:00,116.05,116.51,115.12,115.28,46277.0,111.3175,111.7587,110.4254,110.5789,46277.0
2018-11-05 10:00:00,115.26,115.29,114.19,114.27,29653.0,110.5597,110.5885,109.5333,109.6101,29653.0
2018-11-05 10:30:00,114.26,115.66,114.26,115.5,28795.0,109.6005,110.9434,109.6005,110.7899,28795.0
2018-11-05 11:00:00,115.46,115.74,115.25,115.59,31388.0,110.7515,111.0201,110.5501,110.8762,31388.0
2018-11-05 11:30:00,115.59,116.5,115.55,116.41,31494.0,110.8762,111.7491,110.8379,111.6628,31494.0
2018-11-05 12:00:00,116.42,116.8,116.22,116.75,29888.0,111.6724,112.0369,111.4806,111.9889,29888.0
2018-11-05 12:30:00,116.79,116.84,116.39,116.77,24434.0,112.0273,112.0753,111.6436,112.0081,24434.0
2018-11-05 13:00:00,116.78,117.14,116.7,117.14,22519.0,112.0177,112.363,111.941,112.363,22519.0
2018-11-05 13:30:00,117.11,117.3,116.6,116.64,45723.0,112.3343,112.5165,111.8451,111.8834,45723.0
2018-11-05 14:00:00,116.61,116.92,116.51,116.85,25659.0,111.8547,112.152,111.7587,112.0849,25659.0
2018-11-05 14:30:00,116.8,117.27,116.8,116.98,29383.0,112.0369,112.4877,112.0369,112.2096,29383.0
2018-11-05 15:00:00,116.98,117.08,116.59,116.81,42745.0,112.2096,112.3055,111.8355,112.0465,42745.0
2018-11-05 15:30:00,116.85,117.03,116.71,116.95,108106.0,112.0849,112.2575,111.9506,112.1808,108106.0
2018-11-06 09:30:00,117.12,118.0,116.93,117.82,46988.0,112.3439,113.188,112.1616,113.0153,46988.0
2018-11-06 10:00:00,117.76,118.33,117.52,118.2,22582.0,112.9578,113.5045,112.7275,113.3798,22582.0
2018-11-06 10:30:00,118.17,118.57,118.06,118.39,34826.0,113.351,113.7347,113.2455,113.5621,34826.0
2018-11-06 11:00:00,118.4,118.88,118.36,118.76,33932.0,113.5717,114.0321,113.5333,113.917,33932.0
2018-11-06 11:30:00,118.76,119.12,118.68,119.07,37542.0,113.917,114.2623,113.8402,114.2143,37542.0
2018-11-06 12:00:00,119.05,119.09,118.73,118.78,22987.0,114.1951,114.2335,113.8882,113.9362,22987.0
2018-11-06 12:30:00,118.79,119.1,118.66,118.69,26372.0,113.9458,114.2431,113.8211,113.8498,26372.0
2018-11-06 13:00:00,118.66,118.93,118.6,118.6,27186.0,113.8211,114.08,113.7635,113.7635,27186.0
2018-11-06 13:30:00,118.59,118.99,118.59,118.77,21005.0,113.7539,114.1376,113.7539,113.9266,21005.0
2018-11-06 14:00:00,118.78,118.78,118.3,118.36,33088.0,113.9362,113.9362,113.4757,113.5333,33088.0
2018-11-06 14:30:00,118.34,118.71,118.29,118.57,20232.0,113.5141,113.869,113.4661,113.7347,20232.0
2018-11-06 15:00:00,118.54,118.82,118.49,118.63,31029.0,113.7059,113.9745,113.658,113.7923,31029.0
2018-11-06 15:30:00,118.66,118.92,118.57,118.9,107455.0,113.8211,114.0705,113.7347,114.0513,107455.0
2018-11-07 09:30:00,119.95,120.37,119.65,120.02,61491.0,115.0584,115.4613,114.7707,115.1256,61491.0
2018-11-07 10:00:00,119.91,120.4,119.86,120.06,25271.0,115.0201,115.4901,114.9721,115.164,25271.0
2018-11-07 10:30:00,120.19,120.39,119.9,120.27,26842.0,115.2887,115.4805,115.0105,115.3654,26842.0
2018-11-07 11:00:00,120.31,121.05,120.24,121.02,59121.0,115.4038,116.1136,115.3366,116.0848,59121.0
2018-11-07 11:30:00,121.07,121.55,120.99,121.54,44307.0,116.1328,116.5932,116.056,116.5836,44307.0
2018-11-07 12:00:00,121.55,121.65,121.34,121.38,64400.0,116.5932,116.6891,116.3918,116.4301,64400.0
2018-11-07 12:30:00,121.34,121.68,121.32,121.39,23154.0,116.3918,116.7179,116.3726,116.4397,23154.0
2018-11-07 13:00:00,121.42,121.54,121.2,121.3,27019.0,116.4685,116.5836,116.2575,116.3534,27019.0
2018-11-07 13:30:00,121.27,121.39,121.05,121.16,14831.0,116.3246,116.4397,116.1136,116.2191,14831.0
2018-11-07 14:00:00,121.17,121.42,121.15,121.26,25237.0,116.2287,116.4685,116.2095,116.315,25237.0
2018-11-07 14:30:00,121.25,121.31,120.64,120.7,28526.0,116.3054,116.363,115.7203,115.7779,28526.0
2018-11-07 15:00:00,120.73,121.0,120.73,120.95,26260.0,115.8066,116.0656,115.8066,116.0177,26260.0
2018-11-07 15:30:00,120.95,121.02,120.61,120.95,101617.0,116.0177,116.0848,115.6915,116.0177,101617.0
2018-11-08 09:30:00,120.41,121.78,120.41,121.75,29359.0,115.4997,116.8138,115.4997,116.785,29359.0
2018-11-08 10:00:00,121.72,122.13,121.5,121.62,19497.0,116.7563,117.1495,116.5452,116.6603,19497.0
2018-11-08 10:30:00,121.61,122.05,121.55,122.05,15561.0,116.6508,117.0728,116.5932,117.0728,15561.0
2018-11-08 11:00:00,122.17,122.31,121.77,121.85,23778.0,117.1879,117.3222,116.8042,116.881,23778.0
2018-11-08 11:30:00,121.88,122.26,121.81,122.1,16963.0,116.9097,117.2742,116.8426,117.1208,16963.0
2018-11-08 12:00:00,122.12,122.55,122.0,122.33,21874.0,117.14,117.5524,117.0248,117.3414,21874.0
2018-11-08 12:30:00,122.33,122.55,122.21,122.25,10803.0,117.3414,117.5524,117.2263,117.2647,10803.0
2018-11-08 13:00:00,122.18,122.3,121.92,121.92,13726.0,117.1975,117.3126,116.9481,116.9481,13726.0
2018-11-08 13:30:00,121.89,122.39,121.88,122.39,10242.0,116.9193,117.3989,116.9097,117.3989,10242.0
2018-11-08 14:00:00,122.45,122.72,122.14,122.39,20156.0,117.4565,117.7155,117.1591,117.3989,20156.0
2018-11-08 14:30:00,122.43,122.6,122.24,122.53,20170.0,117.4373,117.6004,117.2551,117.5332,20170.0
2018-11-08 15:00:00,122.48,122.58,122.24,122.37,30598.0,117.4853,117.5812,117.2551,117.3798,30598.0
2018-11-08 15:30:00,122.39,122.73,122.29,122.73,68406.0,117.3989,117.7251,117.303,117.7251,68406.0
2018-11-09 09:30:00,122.79,123.32,122.3,122.95,35603.0,117.7826,118.291,117.3126,117.9361,35603.0
2018-11-09 10:00:00,123.02,123.02,122.04,122.57,23392.0,118.0033,118.0033,117.0632,117.5716,23392.0
2018-11-09 10:30:00,122.56,122.89,122.5,122.65,29466.0,117.562,117.8786,117.5045,117.6483,29466.0
2018-11-09 11:00:00,122.64,123.06,122.45,122.93,68333.0,117.6387,118.0416,117.4565,117.9169,68333.0
2018-11-09 11:30:00,122.92,123.07,122.69,122.8,26645.0,117.9073,118.0512,117.6867,117.7922,26645.0
2018-11-09 12:00:00,122.76,122.97,122.57,122.59,132920.0,117.7539,117.9553,117.5716,117.5908,132920.0
2018-11-09 12:30:00,122.56,122.73,122.12,122.49,156600.0,117.562,117.7251,117.14,117.4949,156600.0
2018-11-09 13:00:00,122.44,122.5,122.03,122.3,23029.0,117.4469,117.5045,117.0536,117.3126,23029.0
2018-11-09 13:30:00,122.25,122.26,121.87,122.11,29980.0,117.2647,117.2742,116.9002,117.1304,29980.0
2018-11-09 14:00:00,122.12,122.36,122.08,122.13,38292.0,117.14,117.3702,117.1016,117.1495,38292.0
2018-11-09 14:30:00,122.15,123.08,122.15,123.03,38977.0,117.1687,118.0608,117.1687,118.0128,38977.0
2018-11-09 15:00:00,122.99,123.56,122.99,123.46,77156.0,117.9745,118.5212,117.9745,118.4253,77156.0
2018-11-09 15:30:00,123.47,123.81,123.37,123.38,148400.0,118.4349,118.761,118.339,118.3486,148400.0
2018-11-12 09:30:00,123.47,124.01,122.83,123.08,35899.0,118.4349,118.9529,117.821,118.0608,35899.0
2018-11-12 10:00:00,123.21,123.56,122.97,123.55,23645.0,118.1855,118.5212,117.9553,118.5116,23645.0
2018-11-12 10:30:00,123.52,123.63,122.95,122.99,34113.0,118.4829,118.5884,117.9361,117.9745,34113.0
2018-11-12 11:00:00,122.98,123.12,122.5,122.57,72075.0,117.9649,118.0992,117.5045,117.5716,72075.0
2018-11-12 11:30:00,122.5,123.25,122.49,122.95,50819.0,117.5045,118.2239,117.4949,117.9361,50819.0
2018-11-12 12:00:00,122.92,123.16,122.82,123.07,52520.0,117.9073,118.1375,117.8114,118.0512,52520.0
2018-11-12 12:30:00,123.09,123.17,122.52,122.52,37982.0,118.0704,118.1471,117.5236,117.5236,37982.0
2018-11-12 13:00:00,122.54,122.58,122.19,122.39,38732.0,117.5428,117.5812,117.2071,117.3989,38732.0
2018-11-12 13:30:00,122.36,122.77,122.25,122.7,61006.0,117.3702,117.7634,117.2647,117.6963,61006.0
2018-11-12 14:00:00,122.67,123.08,122.59,122.78,39691.0,117.6675,118.0608,117.5908,117.773,39691.0
2018-11-12 14:30:00,122.81,123.07,122.48,122.52,67508.0,117.8018,118.0512,117.4853,117.5236,67508.0
2018-11-12 15:00:00,122.54,122.9,122.38,122.59,76668.0,117.5428,117.8881,117.3894,117.5908,76668.0
2018-11-12 15:30:00,122.57,122.65,122.17,122.25,257016.0,117.5716,117.6483,117.1879,117.2647,257016.0
2018-11-13 09:30:00,123.0,123.15,122.34,122.39,134386.0,117.9841,118.128,117.351,117.3989,134386.0
2018-11-13 10:00:00,122.38,122.7,121.7,121.74,104974.0,117.3894,117.6963,116.7371,116.7755,104974.0
2018-11-13 10:30:00,121.78,122.74,121.61,122.7,39456.0,116.8138,117.7347,116.6508,117.6963,39456.0
2018-11-13 11:00:00,122.75,123.25,122.65,122.82,72856.0,117.7443,118.2239,117.6483,117.8114,72856.0
2018-11-13 11:30:00,122.82,122.97,122.46,122.55,59387.0,117.8114,117.9553,117.4661,117.5524,59387.0
2018-11-13 12:00:00,122.53,122.66,122.3,122.44,64257.0,117.5332,117.6579,117.3126,117.4469,64257.0
2018-11-13 12:30:00,122.36,122.38,121.68,121.68,39591.0,117.3702,117.3894,116.7179,116.7179,39591.0
2018-11-13 13:00:00,121.78,121.9,121.21,121.33,33219.0,116.8138,116.9289,116.2671,116.3822,33219.0
2018-11-13 13:30:00,121.42,122.07,121.34,121.85,31899.0,116.4685,117.092,116.3918,116.881,31899.0
2018-11-13 14:00:00,121.85,122.01,121.26,121.4,48974.0,116.881,117.0344,116.315,116.4493,48974.0
2018-11-13 14:30:00,121.39,121.46,121.11,121.21,47347.0,116.4397,116.5069,116.1711,116.2671,47347.0
2018-11-13 15:00:00,121.19,121.59,120.94,121.07,54931.0,116.2479,116.6316,116.0081,116.1328,54931.0
2018-11-13 15:30:00,121.06,121.23,120.85,120.92,218927.0,116.1232,116.2862,115.9217,115.9889,218927.0
2018-11-14 09:30:00,121.87,121.98,120.87,121.47,29949.0,116.9002,117.0057,115.9409,116.5165,29949.0
2018-11-14 10:00:00,121.51,121.57,121.07,121.51,23236.0,116.5548,116.6124,116.1328,116.5548,23236.0
2018-11-14 10:30:00,121.61,122.16,121.5,121.73,49528.0,116.6508,117.1783,116.5452,116.7659,49528.0
2018-11-14 11:00:00,121.74,121.81,121.17,121.17,20662.0,116.7755,116.8426,116.2287,116.2287,20662.0
2018-11-14 11:30:00,121.31,121.38,120.85,121.28,14442.0,116.363,116.4301,115.9217,116.3342,14442.0
2018-11-14 12:00:00,121.29,121.38,120.91,121.33,14790.0,116.3438,116.4301,115.9793,116.3822,14790.0
2018-11-14 12:30:00,121.33,121.39,120.9,120.95,13895.0,116.3822,116.4397,115.9697,116.0177,13895.0
2018-11-14 13:00:00,120.87,121.14,120.75,120.96,21650.0,115.9409,116.1999,115.8258,116.0273,21650.0
2018-11-14 13:30:00,120.97,120.97,120.25,120.4,23898.0,116.0369,116.0369,115.3462,115.4901,23898.0
2018-11-14 14:00:00,120.41,120.76,120.01,120.45,38430.0,115.4997,115.8354,115.116,115.5381,38430.0
2018-11-14 14:30:00,120.43,121.39,120.34,121.36,32227.0,115.5189,116.4397,115.4325,116.4109,32227.0
2018-11-14 15:00:00,121.35,121.75,121.29,121.56,48993.0,116.4014,116.785,116.3438,116.6028,48993.0
2018-11-14 15:30:00,121.56,121.68,120.77,121.09,99895.0,116.6028,116.7179,115.845,116.152,99895.0
2018-11-15 09:30:00,120.47,122.21,120.47,121.1,58180.0,115.5572,117.2263,115.5572,116.1616,58180.0
2018-11-15 10:00:00,120.95,121.4,120.89,121.15,31972.0,116.0177,116.4493,115.9601,116.2095,31972.0
2018-11-15 10:30:00,121.11,121.66,120.84,121.54,28159.0,116.1711,116.6987,115.9122,116.5836,28159.0
2018-11-15 11:00:00,121.55,122.09,121.24,122.04,57424.0,116.5932,117.1112,116.2958,117.0632,57424.0
2018-11-15 11:30:00,122.05,122.62,122.01,122.51,27911.0,117.0728,117.6196,117.0344,117.5141,27911.0
2018-11-15 12:00:00,122.54,122.75,122.33,122.55,34705.0,117.5428,117.7443,117.3414,117.5524,34705.0
2018-11-15 12:30:00,122.63,122.8,122.15,122.25,21780.0,117.6292,117.7922,117.1687,117.2647,21780.0
2018-11-15 13:00:00,122.31,123.24,122.03,123.18,47482.0,117.3222,118.2143,117.0536,118.1567,47482.0
2018-11-15 13:30:00,123.23,123.68,123.21,123.64,48967.0,118.2047,118.6363,118.1855,118.598,48967.0
2018-11-15 14:00:00,123.69,124.0,123.49,123.95,64475.0,118.6459,118.9433,118.4541,118.8953,64475.0
2018-11-15 14:30:00,123.97,124.23,123.62,123.67,39284.0,118.9145,119.1639,118.5788,118.6267,39284.0
2018-11-15 15:00:00,123.67,124.2,123.32,123.7,134548.0,118.6267,119.1351,118.291,118.6555,134548.0
2018-11-15 15:30:00,123.71,124.04,123.45,123.89,166312.0,118.6651,118.9817,118.4157,118.8378,166312.0
2018-11-16 09:30:00,123.28,123.99,122.91,123.75,96243.0,118.2527,118.9337,117.8977,118.7035,96243.0
2018-11-16 10:00:00,123.79,124.07,123.5,123.88,85051.0,118.7419,119.0104,118.4637,118.8282,85051.0
2018-11-16 10:30:00,123.96,124.21,123.8,123.8,45425.0,118.9049,119.1447,118.7514,118.7514,45425.0
2018-11-16 11:00:00,123.82,123.91,123.6,123.67,10221.0,118.7706,118.857,118.5596,118.6267,10221.0
2018-11-16 11:30:00,123.65,124.0,123.6,123.85,91192.0,118.6076,118.9433,118.5596,118.7994,91192.0
2018-11-16 12:00:00,123.91,124.06,123.71,123.89,22750.0,118.857,119.0008,118.6651,118.8378,22750.0
2018-11-16 12:30:00,123.87,124.15,123.26,123.4,93855.0,118.8186,119.0872,118.2335,118.3678,93855.0
2018-11-16 13:00:00,123.46,123.54,122.84,122.84,16584.0,118.4253,118.502,117.8306,117.8306,16584.0
2018-11-16 13:30:00,122.84,123.27,122.6,123.22,29663.0,117.8306,118.2431,117.6004,118.1951,29663.0
2018-11-16 14:00:00,123.25,123.82,123.22,123.72,23047.0,118.2239,118.7706,118.1951,118.6747,23047.0
2018-11-16 14:30:00,123.81,124.12,123.79,124.02,80613.0,118.761,119.0584,118.7419,118.9625,80613.0
2018-11-16 15:00:00,123.99,124.32,123.99,124.19,63649.0,118.9337,119.2502,118.9337,119.1255,63649.0
2018-11-16 15:30:00,124.18,124.24,123.69,123.83,103863.0,119.1159,119.1735,118.6459,118.7802,103863.0
2018-11-19 09:30:00,123.48,124.46,123.17,124.02,37306.0,118.4445,119.3845,118.1471,118.9625,37306.0
2018-11-19 10:00:00,124.14,124.5,123.52,123.77,67012.0,119.0776,119.4229,118.4829,118.7227,67012.0
2018-11-19 10:30:00,123.72,124.27,123.55,124.0,71446.0,118.6747,119.2023,118.5116,118.9433,71446.0
2018-11-19 11:00:00,123.96,124.11,123.21,123.23,90729.0,118.9049,119.0488,118.1855,118.2047,90729.0
2018-11-19 11:30:00,123.2,123.3,122.43,122.63,54182.0,118.1759,118.2718,117.4373,117.6292,54182.0
2018-11-19 12:00:00,122.63,122.97,122.3,122.88,56232.0,117.6292,117.9553,117.3126,117.869,56232.0
2018-11-19 12:30:00,122.88,123.04,122.61,122.95,96214.0,117.869,118.0224,117.61,117.9361,96214.0
2018-11-19 13:00:00,122.95,123.14,122.79,122.95,49745.0,117.9361,118.1184,117.7826,117.9361,49745.0
2018-11-19 13:30:00,122.95,123.04,122.7,122.72,66077.0,117.9361,118.0224,117.6963,117.7155,66077.0
2018-11-19 14:00:00,122.73,122.83,122.31,122.74,41458.0,117.7251,117.821,117.3222,117.7347,41458.0
2018-11-19 14:30:00,122.66,122.83,122.46,122.6,56295.0,117.6579,117.821,117.4661,117.6004,56295.0
2018-11-19 15:00:00,122.6,122.73,122.44,122.55,129073.0,117.6004,117.7251,117.4469,117.5524,129073.0
2018-11-19 15:30:00,122.57,122.61,122.28,122.44,189698.0,117.5716,117.61,117.2934,117.4469,189698.0
2018-11-20 09:30:00,122.38,122.76,120.81,121.08,65325.0,117.3894,117.7539,115.8834,116.1424,65325.0
2018-11-20 10:00:00,121.0,121.54,120.53,121.44,40041.0,116.0656,116.5836,115.6148,116.4877,40041.0
2018-11-20 10:30:00,121.33,121.79,121.28,121.75,46959.0,116.3822,116.8234,116.3342,116.785,46959.0
2018-11-20 11:00:00,121.73,121.86,120.93,121.01,33881.0,116.7659,116.8906,115.9985,116.0752,33881.0
2018-11-20 11:30:00,121.1,121.79,121.03,121.63,37838.0,116.1616,116.8234,116.0944,116.6699,37838.0
2018-11-20 12:00:00,121.66,121.91,121.28,121.76,23443.0,116.6987,116.9385,116.3342,116.7946,23443.0
2018-11-20 12:30:00,121.74,121.87,121.02,121.02,29351.0,116.7755,116.9002,116.0848,116.0848,29351.0
2018-11-20 13:00:00,121.11,121.3,120.62,120.78,22253.0,116.1711,116.3534,115.7011,115.8546,22253.0
2018-11-20 13:30:00,120.76,121.09,120.63,120.63,24820.0,115.8354,116.152,115.7107,115.7107,24820.0
2018-11-20 14:00:00,120.62,120.9,120.32,120.48,35028.0,115.7011,115.9697,115.4134,115.5668,35028.0
2018-11-20 14:30:00,120.54,120.89,120.51,120.65,24953.0,115.6244,115.9601,115.5956,115.7299,24953.0
2018-11-20 15:00:00,120.63,120.86,120.22,120.7,56707.0,115.7107,115.9313,115.3174,115.7779,56707.0
2018-11-20 15:30:00,120.69,120.79,120.13,120.26,115543.0,115.7683,115.8642,115.2311,115.3558,115543.0
2018-11-21 09:30:00,121.62,121.79,120.2,121.0,49185.0,116.6603,116.8234,115.2983,116.0656,49185.0
2018-11-21 10:00:00,120.89,121.08,120.45,120.91,34530.0,115.9601,116.1424,115.5381,115.9793,34530.0
2018-11-21 10:30:00,120.9,121.05,120.52,120.97,22974.0,115.9697,116.1136,115.6052,116.0369,22974.0
2018-11-21 11:00:00,120.96,121.32,120.91,121.1,87439.0,116.0273,116.3726,115.9793,116.1616,87439.0
2018-11-21 11:30:00,121.12,121.13,120.78,120.92,54508.0,116.1807,116.1903,115.8546,115.9889,54508.0
2018-11-21 12:00:00,121.0,121.04,120.74,120.81,18271.0,116.0656,116.104,115.8162,115.8834,18271.0
2018-11-21 12:30:00,120.78,121.04,120.67,121.0,26223.0,115.8546,116.104,115.7491,116.0656,26223.0
2018-11-21 13:00:00,121.01,121.19,120.75,120.79,56801.0,116.0752,116.2479,115.8258,115.8642,56801.0
2018-11-21 13:30:00,120.8,120.95,120.68,120.76,39456.0,115.8738,116.0177,115.7587,115.8354,39456.0
2018-11-21 14:00:00,120.72,121.01,120.48,120.76,42750.0,115.797,116.0752,115.5668,115.8354,42750.0
2018-11-21 14:30:00,120.82,120.91,120.74,120.86,22358.0,115.893,115.9793,115.8162,115.9313,22358.0
2018-11-21 15:00:00,120.86,120.97,120.41,120.5,51731.0,115.9313,116.0369,115.4997,115.586,51731.0
2018-11-21 15:30:00,120.46,120.46,119.96,120.14,132614.0,115.5476,115.5476,115.068,115.2407,132614.0
2018-11-23 09:30:00,119.59,120.72,119.06,120.47,27885.0,114.7131,115.797,114.2047,115.5572,27885.0
2018-11-23 10:00:00,120.52,120.53,120.27,120.41,18975.0,115.6052,115.6148,115.3654,115.4997,18975.0
2018-11-23 10:30:00,120.42,120.46,120.19,120.33,31344.0,115.5093,115.5476,115.2887,115.423,31344.0
2018-11-23 11:00:00,120.33,120.52,120.19,120.46,26028.0,115.423,115.6052,115.2887,115.5476,26028.0
2018-11-23 11:30:00,120.46,120.57,120.0,120.11,18761.0,115.5476,115.6532,115.1064,115.2119,18761.0
2018-11-23 12:00:00,120.07,120.33,120.03,120.23,16418.0,115.1736,115.423,115.1352,115.327,16418.0
2018-11-23 12:30:00,120.23,120.34,119.95,120.07,38777.0,115.327,115.4325,115.0584,115.1736,38777.0
2018-11-26 09:30:00,121.18,122.0,120.84,121.16,27045.0,116.2383,117.0248,115.9122,116.2191,27045.0
2018-11-26 10:00:00,121.26,121.26,120.61,120.76,19444.0,116.315,116.315,115.6915,115.8354,19444.0
2018-11-26 10:30:00,120.79,120.81,120.31,120.4,31516.0,115.8642,115.8834,115.4038,115.4901,31516.0
2018-11-26 11:00:00,120.42,121.0,120.34,120.76,20298.0,115.5093,116.0656,115.4325,115.8354,20298.0
2018-11-26 11:30:00,120.72,120.72,120.19,120.44,17400.0,115.797,115.797,115.2887,115.5285,17400.0
2018-11-26 12:00:00,120.41,120.79,120.37,120.39,19794.0,115.4997,115.8642,115.4613,115.4805,19794.0
2018-11-26 12:30:00,120.4,120.48,120.19,120.44,20281.0,115.4901,115.5668,115.2887,115.5285,20281.0
2018-11-26 13:00:00,120.4,120.43,120.24,120.24,30452.0,115.4901,115.5189,115.3366,115.3366,30452.0
2018-11-26 13:30:00,120.27,120.68,120.23,120.63,20447.0,115.3654,115.7587,115.327,115.7107,20447.0
2018-11-26 14:00:00,120.62,121.04,120.6,120.92,28715.0,115.7011,116.104,115.6819,115.9889,28715.0
2018-11-26 14:30:00,120.93,121.22,120.84,120.95,27880.0,115.9985,116.2767,115.9122,116.0177,27880.0
2018-11-26 15:00:00,120.97,121.01,120.67,120.73,32058.0,116.0369,116.0752,115.7491,115.8066,32058.0
2018-11-26 15:30:00,120.74,121.0,120.72,120.93,104420.0,115.8162,116.0656,115.797,115.9985,104420.0
2018-11-27 09:30:00,121.05,121.4,120.46,121.02,38471.0,116.1136,116.4493,115.5476,116.0848,38471.0
2018-11-27 10:00:00,121.0,121.6,120.79,121.1,28748.0,116.0656,116.6412,115.8642,116.1616,28748.0
2018-11-27 10:30:00,121.09,121.23,120.85,121.15,25820.0,116.152,116.2862,115.9217,116.2095,25820.0
2018-11-27 11:00:00,121.14,121.21,120.9,121.09,25699.0,116.1999,116.2671,115.9697,116.152,25699.0
2018-11-27 11:30:00,121.04,121.14,120.9,121.08,18329.0,116.104,116.1999,115.9697,116.1424,18329.0
2018-11-27 12:00:00,121.03,121.15,120.74,120.84,18249.0,116.0944,116.2095,115.8162,115.9122,18249.0
2018-11-27 12:30:00,120.93,121.14,120.78,120.99,14230.0,115.9985,116.1999,115.8546,116.056,14230.0
2018-11-27 13:00:00,121.02,121.13,120.77,121.07,17906.0,116.0848,116.1903,115.845,116.1328,17906.0
2018-11-27 13:30:00,121.16,121.16,120.9,121.13,27563.0,116.2191,116.2191,115.9697,116.1903,27563.0
2018-11-27 14:00:00,121.11,121.34,121.11,121.25,29058.0,116.1711,116.3918,116.1711,116.3054,29058.0
2018-11-27 14:30:00,121.26,121.55,121.13,121.3,86541.0,116.315,116.5932,116.1903,116.3534,86541.0
2018-11-27 15:00:00,121.32,121.45,121.26,121.35,29477.0,116.3726,116.4973,116.315,116.4014,29477.0
2018-11-27 15:30:00,121.36,121.76,121.25,121.69,103769.0,116.4109,116.7946,116.3054,116.7275,103769.0
2018-11-28 09:30:00,121.83,122.85,121.83,122.7,63144.0,116.8618,117.8402,116.8618,117.6963,63144.0
2018-11-28 10:00:00,122.55,122.88,122.54,122.76,14048.0,117.5524,117.869,117.5428,117.7539,14048.0
2018-11-28 10:30:00,122.76,123.0,122.54,122.95,9962.0,117.7539,117.9841,117.5428,117.9361,9962.0
2018-11-28 11:00:00,122.88,123.12,122.8,122.87,21314.0,117.869,118.0992,117.7922,117.8594,21314.0
2018-11-28 11:30:00,122.88,122.91,122.66,122.84,22244.0,117.869,117.8977,117.6579,117.8306,22244.0
2018-11-28 12:00:00,122.84,123.9,122.83,123.65,42172.0,117.8306,118.8474,117.821,118.6076,42172.0
2018-11-28 12:30:00,123.65,123.91,123.57,123.71,37888.0,118.6076,118.857,118.5308,118.6651,37888.0
2018-11-28 13:00:00,123.66,124.06,123.6,123.98,22537.0,118.6172,119.0008,118.5596,118.9241,22537.0
2018-11-28 13:30:00,124.0,124.17,123.91,124.06,49399.0,118.9433,119.1064,118.857,119.0008,49399.0
2018-11-28 14:00:00,124.06,124.35,124.03,124.23,33641.0,119.0008,119.279,118.9721,119.1639,33641.0
2018-11-28 14:30:00,124.2,124.29,123.71,123.72,51156.0,119.1351,119.2215,118.6651,118.6747,51156.0
2018-11-28 15:00:00,123.71,123.92,123.55,123.89,42863.0,118.6651,118.8666,118.5116,118.8378,42863.0
2018-11-28 15:30:00,123.86,124.0,123.72,123.8,175788.0,118.809,118.9433,118.6747,118.7514,175788.0
2018-11-29 09:30:00,123.14,124.26,122.99,123.81,18716.0,118.1184,119.1927,117.9745,118.761,18716.0
2018-11-29 10:00:00,123.94,124.35,123.75,123.79,39095.0,118.8857,119.279,118.7035,118.7419,39095.0
2018-11-29 10:30:00,123.83,124.05,123.43,123.7,17293.0,118.7802,118.9912,118.3965,118.6555,17293.0
2018-11-29 11:00:00,123.71,124.03,123.61,123.99,23942.0,118.6651,118.9721,118.5692,118.9337,23942.0
2018-11-29 11:30:00,123.99,124.38,123.81,124.31,38713.0,118.9337,119.3078,118.761,119.2406,38713.0
2018-11-29 12:00:00,124.31,124.6,124.14,124.59,20376.0,119.2406,119.5188,119.0776,119.5092,20376.0
2018-11-29 12:30:00,124.63,124.66,124.3,124.55,41949.0,119.5476,119.5764,119.2311,119.4709,41949.0
2018-11-29 13:00:00,124.48,124.81,124.45,124.69,16894.0,119.4037,119.7203,119.3749,119.6052,16894.0
2018-11-29 13:30:00,124.68,124.83,124.55,124.64,20784.0,119.5956,119.7394,119.4709,119.5572,20784.0
2018-11-29 14:00:00,124.64,124.7,124.28,124.31,46446.0,119.5572,119.6147,119.2119,119.2406,46446.0
2018-11-29 14:30:00,124.32,124.56,124.25,124.41,33080.0,119.2502,119.4805,119.1831,119.3366,33080.0
2018-11-29 15:00:00,124.43,124.49,124.07,124.2,46401.0,119.3558,119.4133,119.0104,119.1351,46401.0
2018-11-29 15:30:00,124.2,124.2,123.73,123.83,89714.0,119.1351,119.1351,118.6843,118.7802,89714.0
2018-11-30 09:30:00,123.94,124.5,123.58,123.76,38516.0,118.8857,119.4229,118.5404,118.7131,38516.0
2018-11-30 10:00:00,123.69,124.01,123.33,123.63,50696.0,118.6459,118.9529,118.3006,118.5884,50696.0
2018-11-30 10:30:00,123.72,123.84,123.36,123.46,117942.0,118.6747,118.7898,118.3294,118.4253,117942.0
2018-11-30 11:00:00,123.52,123.66,123.27,123.31,34573.0,118.4829,118.6172,118.2431,118.2814,34573.0
2018-11-30 11:30:00,123.32,123.35,123.14,123.17,22727.0,118.291,118.3198,118.1184,118.1471,22727.0
2018-11-30 12:00:00,123.13,123.13,122.9,122.92,25134.0,118.1088,118.1088,117.8881,117.9073,25134.0
2018-11-30 12:30:00,122.95,123.11,122.91,122.97,22509.0,117.9361,118.0896,117.8977,117.9553,22509.0
2018-11-30 13:00:00,123.0,123.08,122.9,123.03,20673.0,117.9841,118.0608,117.8881,118.0128,20673.0
2018-11-30 13:30:00,123.03,123.53,122.94,123.51,61293.0,118.0128,118.4925,117.9265,118.4733,61293.0
2018-11-30 14:00:00,123.55,123.67,123.31,123.63,30346.0,118.5116,118.6267,118.2814,118.5884,30346.0
2018-11-30 14:30:00,123.67,123.77,123.31,123.43,43822.0,118.6267,118.7227,118.2814,118.3965,43822.0
2018-11-30 15:00:00,123.49,123.68,123.36,123.42,50818.0,118.4541,118.6363,118.3294,118.3869,50818.0
2018-11-30 15:30:00,123.44,123.51,123.18,123.32,152382.0,118.4061,118.4733,118.1567,118.291,152382.0
2018-12-03 09:30:00,123.66,123.91,122.72,122.73,98175.0,118.6172,118.857,117.7155,117.7251,98175.0
2018-12-03 10:00:00,122.85,123.12,122.44,122.84,140123.0,117.8402,118.0992,117.4469,117.8306,140123.0
2018-12-03 10:30:00,122.84,122.97,122.01,122.08,63005.0,117.8306,117.9553,117.0344,117.1016,63005.0
2018-12-03 11:00:00,122.08,122.43,121.95,122.3,39929.0,117.1016,117.4373,116.9769,117.3126,39929.0
2018-12-03 11:30:00,122.34,122.48,122.03,122.39,31671.0,117.351,117.4853,117.0536,117.3989,31671.0
2018-12-03 12:00:00,122.54,123.2,122.51,123.05,81927.0,117.5428,118.1759,117.5141,118.032,81927.0
2018-12-03 12:30:00,123.06,123.22,122.92,122.98,309323.0,118.0416,118.1951,117.9073,117.9649,309323.0
2018-12-03 13:00:00,122.97,124.17,122.93,124.16,67907.0,117.9553,119.1064,117.9169,119.0968,67907.0
2018-12-03 13:30:00,124.17,124.17,123.71,123.91,26105.0,119.1064,119.1064,118.6651,118.857,26105.0
2018-12-03 14:00:00,123.95,124.14,123.73,123.8,42698.0,118.8953,119.0776,118.6843,118.7514,42698.0
2018-12-03 14:30:00,123.8,124.02,123.73,124.02,33276.0,118.7514,118.9625,118.6843,118.9625,33276.0
2018-12-03 15:00:00,124.01,124.59,123.89,124.46,53152.0,118.9529,119.5092,118.8378,119.3845,53152.0
2018-12-03 15:30:00,124.48,124.7,124.34,124.69,157949.0,119.4037,119.6147,119.2694,119.6052,157949.0
2018-12-04 09:30:00,124.86,125.99,124.85,125.18,94172.0,119.7682,120.8521,119.7586,120.0752,94172.0
2018-12-04 10:00:00,125.23,125.4,124.24,124.45,79220.0,120.1231,120.2862,119.1735,119.3749,79220.0
2018-12-04 10:30:00,124.48,124.61,123.91,123.92,32108.0,119.4037,119.5284,118.857,118.8666,32108.0
2018-12-04 11:00:00,123.9,124.18,123.62,124.01,42952.0,118.8474,119.1159,118.5788,118.9529,42952.0
2018-12-04 11:30:00,124.1,124.13,123.66,123.68,47365.0,119.0392,119.068,118.6172,118.6363,47365.0
2018-12-04 12:00:00,123.7,123.7,122.48,122.53,51104.0,118.6555,118.6555,117.4853,117.5332,51104.0
2018-12-04 12:30:00,122.48,122.78,122.19,122.57,37593.0,117.4853,117.773,117.2071,117.5716,37593.0
2018-12-04 13:00:00,122.51,122.51,121.82,122.06,32203.0,117.5141,117.5141,116.8522,117.0824,32203.0
2018-12-04 13:30:00,122.06,122.18,121.53,122.1,30908.0,117.0824,117.1975,116.574,117.1208,30908.0
2018-12-04 14:00:00,122.04,122.15,121.34,121.42,46671.0,117.0632,117.1687,116.3918,116.4685,46671.0
2018-12-04 14:30:00,121.39,121.97,121.39,121.54,44038.0,116.4397,116.9961,116.4397,116.5836,44038.0
2018-12-04 15:00:00,121.54,121.54,120.73,120.9,53217.0,116.5836,116.5836,115.8066,115.9697,53217.0
2018-12-04 15:30:00,120.89,121.18,120.0,120.41,190321.0,115.9601,116.2383,115.1064,115.4997,190321.0
2018-12-06 09:30:00,119.03,119.73,117.45,117.71,78114.0,114.176,114.8474,112.6604,112.9098,78114.0
2018-12-06 10:00:00,117.72,117.88,116.53,116.79,60887.0,112.9194,113.0729,111.7779,112.0273,60887.0
2018-12-06 10:30:00,116.82,116.88,115.12,115.36,78139.0,112.0561,112.1136,110.4254,110.6556,78139.0
2018-12-06 11:00:00,115.34,115.42,114.6,114.81,65038.0,110.6364,110.7132,109.9266,110.1281,65038.0
2018-12-06 11:30:00,114.74,115.65,114.74,115.65,115029.0,110.0609,110.9338,110.0609,110.9338,115029.0
2018-12-06 12:00:00,115.63,115.89,115.45,115.89,79863.0,110.9146,111.164,110.742,111.164,79863.0
2018-12-06 12:30:00,115.85,116.58,115.64,116.39,58876.0,111.1256,111.8259,110.9242,111.6436,58876.0
2018-12-06 13:00:00,116.37,116.39,115.93,116.08,36276.0,111.6244,111.6436,111.2024,111.3463,36276.0
2018-12-06 13:30:00,116.05,116.99,115.89,116.97,36987.0,111.3175,112.2192,111.164,112.2,36987.0
2018-12-06 14:00:00,117.01,117.24,116.51,116.95,48913.0,112.2383,112.459,111.7587,112.1808,48913.0
2018-12-06 14:30:00,116.96,117.17,116.3,117.16,50149.0,112.1904,112.3918,111.5573,112.3822,50149.0
2018-12-06 15:00:00,117.17,117.38,116.87,117.26,59928.0,112.3918,112.5933,112.104,112.4781,59928.0
2018-12-06 15:30:00,117.22,118.15,117.2,118.0,182052.0,112.4398,113.3319,112.4206,113.188,182052.0
2018-12-07 09:30:00,117.25,118.31,117.25,117.65,43723.0,112.4686,113.4853,112.4686,112.8522,43723.0
2018-12-07 10:00:00,117.6,117.7,116.2,116.52,30821.0,112.8043,112.9002,111.4614,111.7683,30821.0
2018-12-07 10:30:00,116.46,116.71,116.07,116.54,35039.0,111.7108,111.9506,111.3367,111.7875,35039.0
2018-12-07 11:00:00,116.52,116.57,115.12,115.31,37947.0,111.7683,111.8163,110.4254,110.6077,37947.0
2018-12-07 11:30:00,115.36,115.54,114.86,114.91,54130.0,110.6556,110.8283,110.176,110.224,54130.0
2018-12-07 12:00:00,114.85,115.43,114.82,115.18,21232.0,110.1664,110.7228,110.1376,110.483,21232.0
2018-12-07 12:30:00,115.15,115.44,114.67,115.33,22605.0,110.4542,110.7324,109.9938,110.6269,22605.0
2018-12-07 13:00:00,115.32,115.73,114.98,115.18,20413.0,110.6173,111.0105,110.2911,110.483,20413.0
2018-12-07 13:30:00,115.16,115.2,114.35,114.4,22695.0,110.4638,110.5022,109.6868,109.7348,22695.0
2018-12-07 14:00:00,114.39,114.86,114.15,114.58,24297.0,109.7252,110.176,109.495,109.9074,24297.0
2018-12-07 14:30:00,114.55,114.65,113.97,114.17,38943.0,109.8787,109.9746,109.3223,109.5142,38943.0
2018-12-07 15:00:00,114.16,114.65,114.0,114.6,39846.0,109.5046,109.9746,109.3511,109.9266,39846.0
2018-12-07 15:30:00,114.57,115.18,114.37,114.48,110982.0,109.8978,110.483,109.706,109.8115,110982.0
2018-12-10 09:30:00,114.72,115.53,113.76,113.92,38581.0,110.0417,110.8187,109.1209,109.2744,38581.0
2018-12-10 10:00:00,113.98,114.22,113.56,114.07,57316.0,109.3319,109.5621,108.929,109.4182,57316.0
2018-12-10 10:30:00,114.05,114.23,113.16,113.46,39689.0,109.399,109.5717,108.5453,108.8331,39689.0
2018-12-10 11:00:00,113.29,113.3,112.8,113.19,47184.0,108.67,108.6796,108.2,108.5741,47184.0
2018-12-10 11:30:00,113.21,113.91,113.14,113.42,31290.0,108.5933,109.2648,108.5262,108.7947,31290.0
2018-12-10 12:00:00,113.34,113.57,113.05,113.33,22165.0,108.718,108.9386,108.4398,108.7084,22165.0
2018-12-10 12:30:00,113.38,114.26,113.36,114.09,21861.0,108.7564,109.6005,108.7372,109.4374,21861.0
2018-12-10 13:00:00,114.05,114.31,113.84,113.93,19956.0,109.399,109.6484,109.1976,109.2839,19956.0
2018-12-10 13:30:00,113.95,114.49,113.87,114.22,18219.0,109.3031,109.8211,109.2264,109.5621,18219.0
2018-12-10 14:00:00,114.23,114.52,114.1,114.24,71408.0,109.5717,109.8499,109.447,109.5813,71408.0
2018-12-10 14:30:00,114.23,114.62,113.62,113.73,159484.0,109.5717,109.9458,108.9866,109.0921,159484.0
2018-12-10 15:00:00,113.77,114.15,113.7,114.08,50605.0,109.1305,109.495,109.0633,109.4278,50605.0
2018-12-10 15:30:00,114.09,114.54,114.07,114.37,238417.0,109.4374,109.8691,109.4182,109.706,238417.0
2018-12-11 09:30:00,115.81,116.3,115.74,116.18,96221.0,111.0873,111.5573,111.0201,111.4422,96221.0
2018-12-11 10:00:00,116.29,116.61,116.1,116.13,69456.0,111.5477,111.8547,111.3655,111.3942,69456.0
2018-12-11 10:30:00,116.15,116.16,115.5,115.55,21418.0,111.4134,111.423,110.7899,110.8379,21418.0
2018-12-11 11:00:00,115.53,115.53,114.76,114.89,84673.0,110.8187,110.8187,110.0801,110.2048,84673.0
2018-12-11 11:30:00,114.84,115.32,114.39,115.26,145468.0,110.1568,110.6173,109.7252,110.5597,145468.0
2018-12-11 12:00:00,115.23,115.25,114.5,114.63,22494.0,110.5309,110.5501,109.8307,109.9554,22494.0
2018-12-11 12:30:00,114.65,115.08,114.65,114.84,45841.0,109.9746,110.387,109.9746,110.1568,45841.0
2018-12-11 13:00:00,114.87,115.17,114.79,115.0,17427.0,110.1856,110.4734,110.1089,110.3103,17427.0
2018-12-11 13:30:00,115.02,115.06,114.26,114.34,15743.0,110.3295,110.3679,109.6005,109.6772,15743.0
2018-12-11 14:00:00,114.43,115.11,114.31,115.11,46098.0,109.7636,110.4158,109.6484,110.4158,46098.0
2018-12-11 14:30:00,115.17,115.37,114.94,115.11,48685.0,110.4734,110.6652,110.2528,110.4158,48685.0
2018-12-11 15:00:00,115.12,115.64,114.93,115.45,67357.0,110.4254,110.9242,110.2432,110.742,67357.0
2018-12-11 15:30:00,115.43,115.73,114.54,114.68,98881.0,110.7228,111.0105,109.8691,110.0034,98881.0
2018-12-12 09:30:00,116.1,116.76,115.75,116.19,43563.0,111.3655,111.9985,111.0297,111.4518,43563.0
2018-12-12 10:00:00,116.18,116.65,116.0,116.28,29563.0,111.4422,111.893,111.2695,111.5381,29563.0
2018-12-12 10:30:00,116.28,116.91,116.13,116.91,58978.0,111.5381,112.1424,111.3942,112.1424,58978.0
2018-12-12 11:00:00,116.91,117.05,116.58,116.72,72516.0,112.1424,112.2767,111.8259,111.9602,72516.0
2018-12-12 11:30:00,116.78,117.07,116.67,117.07,67715.0,112.0177,112.2959,111.9122,112.2959,67715.0
2018-12-12 12:00:00,117.08,117.27,117.0,117.06,31357.0,112.3055,112.4877,112.2287,112.2863,31357.0
2018-12-12 12:30:00,117.12,117.7,116.95,117.61,181408.0,112.3439,112.9002,112.1808,112.8139,181408.0
2018-12-12 13:00:00,117.63,117.77,117.48,117.6,17686.0,112.8331,112.9673,112.6892,112.8043,17686.0
2018-12-12 13:30:00,117.66,117.66,117.06,117.26,17479.0,112.8618,112.8618,112.2863,112.4781,17479.0
2018-12-12 14:00:00,117.25,117.26,116.73,116.85,54920.0,112.4686,112.4781,111.9698,112.0849,54920.0
2018-12-12 14:30:00,116.81,116.97,116.42,116.72,39258.0,112.0465,112.2,111.6724,111.9602,39258.0
2018-12-12 15:00:00,116.69,117.08,116.62,116.76,52382.0,111.9314,112.3055,111.8642,111.9985,52382.0
2018-12-12 15:30:00,116.83,117.03,116.09,116.18,128431.0,112.0657,112.2575,111.3559,111.4422,128431.0
2018-12-13 09:30:00,115.91,116.63,115.78,115.85,35495.0,111.1832,111.8738,111.0585,111.1256,35495.0
2018-12-13 10:00:00,115.87,116.65,115.85,116.23,9264.0,111.1448,111.893,111.1256,111.4901,9264.0
2018-12-13 10:30:00,116.26,116.47,115.72,115.95,18324.0,111.5189,111.7204,111.0009,111.2216,18324.0
2018-12-13 11:00:00,115.86,116.02,115.53,115.77,25672.0,111.1352,111.2887,110.8187,111.0489,25672.0
2018-12-13 11:30:00,115.73,116.08,115.68,115.79,37117.0,111.0105,111.3463,110.9626,111.0681,37117.0
2018-12-13 12:00:00,115.74,115.82,115.38,115.43,14003.0,111.0201,111.0969,110.6748,110.7228,14003.0
2018-12-13 12:30:00,115.5,115.78,115.4,115.5,15500.0,110.7899,111.0585,110.694,110.7899,15500.0
2018-12-13 13:00:00,115.52,115.52,115.14,115.3,42418.0,110.8091,110.8091,110.4446,110.5981,42418.0
2018-12-13 13:30:00,115.32,115.72,115.12,115.12,18984.0,110.6173,111.0009,110.4254,110.4254,18984.0
2018-12-13 14:00:00,115.19,115.3,114.74,115.12,61370.0,110.4926,110.5981,110.0609,110.4254,61370.0
2018-12-13 14:30:00,115.12,115.37,114.85,115.34,16543.0,110.4254,110.6652,110.1664,110.6364,16543.0
2018-12-13 15:00:00,115.35,115.53,115.18,115.3,29292.0,110.646,110.8187,110.483,110.5981,29292.0
2018-12-13 15:30:00,115.29,115.71,115.14,115.46,145901.0,110.5885,110.9914,110.4446,110.7515,145901.0
2018-12-14 09:30:00,114.74,114.79,113.13,114.15,50541.0,110.0609,110.1089,108.5166,109.495,50541.0
2018-12-14 10:00:00,114.36,114.87,114.23,114.23,71883.0,109.6964,110.1856,109.5717,109.5717,71883.0
2018-12-14 10:30:00,114.2,114.2,113.81,113.86,47504.0,109.5429,109.5429,109.1688,109.2168,47504.0
2018-12-14 11:00:00,113.81,113.99,113.16,113.3,97760.0,109.1688,109.3415,108.5453,108.6796,97760.0
2018-12-14 11:30:00,113.36,113.69,112.95,113.06,43514.0,108.7372,109.0537,108.3439,108.4494,43514.0
2018-12-14 12:00:00,113.14,113.78,113.11,113.66,22426.0,108.5262,109.1401,108.4974,109.025,22426.0
2018-12-14 12:30:00,113.72,113.89,113.44,113.53,26404.0,109.0825,109.2456,108.8139,108.9003,26404.0
2018-12-14 13:00:00,113.54,113.96,113.33,113.72,17761.0,108.9098,109.3127,108.7084,109.0825,17761.0
2018-12-14 13:30:00,113.67,113.71,113.35,113.59,21752.0,109.0345,109.0729,108.7276,108.9578,21752.0
2018-12-14 14:00:00,113.6,113.85,113.53,113.82,33404.0,108.9674,109.2072,108.9003,109.1784,33404.0
2018-12-14 14:30:00,113.82,113.82,113.43,113.61,37549.0,109.1784,109.1784,108.8043,108.977,37549.0
2018-12-14 15:00:00,113.59,113.8,113.37,113.67,52628.0,108.9578,109.1592,108.7468,109.0345,52628.0
2018-12-14 15:30:00,113.66,114.19,113.32,113.8,214268.0,109.025,109.5333,108.6988,109.1592,214268.0
2018-12-17 09:30:00,113.84,113.84,112.61,112.84,35539.0,109.1976,109.1976,108.0178,108.2384,35539.0
2018-12-17 10:00:00,112.88,112.88,112.17,112.7,90296.0,108.2768,108.2768,107.5957,108.1041,90296.0
2018-12-17 10:30:00,112.74,113.01,112.29,112.89,51012.0,108.1425,108.4015,107.7108,108.2864,51012.0
2018-12-17 11:00:00,113.02,113.68,112.91,113.19,28240.0,108.4111,109.0441,108.3055,108.5741,28240.0
2018-12-17 11:30:00,113.19,113.22,112.91,113.16,39299.0,108.5741,108.6029,108.3055,108.5453,39299.0
2018-12-17 12:00:00,113.16,113.43,112.73,112.84,66112.0,108.5453,108.8043,108.1329,108.2384,66112.0
2018-12-17 12:30:00,112.85,112.85,112.1,112.1,14750.0,108.248,108.248,107.5286,107.5286,14750.0
2018-12-17 13:00:00,112.15,112.5,112.09,112.42,34925.0,107.5765,107.9123,107.519,107.8355,34925.0
2018-12-17 13:30:00,112.35,112.53,112.05,112.32,21846.0,107.7684,107.941,107.4806,107.7396,21846.0
2018-12-17 14:00:00,112.29,112.34,111.73,111.78,22170.0,107.7108,107.7588,107.1737,107.2216,22170.0
2018-12-17 14:30:00,111.78,112.15,111.47,111.49,40006.0,107.2216,107.5765,106.9243,106.9434,40006.0
2018-12-17 15:00:00,111.5,111.6,111.03,111.04,47934.0,106.953,107.049,106.5022,106.5118,47934.0
2018-12-17 15:30:00,111.07,111.12,110.38,111.07,160799.0,106.5406,106.5885,105.8787,106.5406,160799.0
2018-12-18 09:30:00,111.71,112.35,111.57,111.64,38086.0,107.1545,107.7684,107.0202,107.0873,38086.0
2018-12-18 10:00:00,111.65,111.66,111.09,111.46,33803.0,107.0969,107.1065,106.5598,106.9147,33803.0
2018-12-18 10:30:00,111.44,111.61,110.71,111.44,27235.0,106.8955,107.0586,106.1953,106.8955,27235.0
2018-12-18 11:00:00,111.48,111.67,111.01,111.21,24093.0,106.9339,107.1161,106.483,106.6749,24093.0
2018-12-18 11:30:00,111.18,111.7,111.17,111.49,29112.0,106.6461,107.1449,106.6365,106.9434,29112.0
2018-12-18 12:00:00,111.54,112.35,111.41,112.07,63548.0,106.9914,107.7684,106.8667,107.4998,63548.0
2018-12-18 12:30:00,112.08,112.44,111.95,112.42,48708.0,107.5094,107.8547,107.3847,107.8355,48708.0
2018-12-18 13:00:00,112.45,112.45,112.03,112.03,14261.0,107.8643,107.8643,107.4614,107.4614,14261.0
2018-12-18 13:30:00,111.9,111.9,111.16,111.21,11713.0,107.3367,107.3367,106.6269,106.6749,11713.0
2018-12-18 14:00:00,111.22,111.48,111.22,111.34,22877.0,106.6845,106.9339,106.6845,106.7996,22877.0
2018-12-18 14:30:00,111.35,111.35,110.42,110.43,29430.0,106.8092,106.8092,105.9171,105.9267,29430.0
2018-12-18 15:00:00,110.36,110.62,110.13,110.4,63741.0,105.8595,106.1089,105.6389,105.8979,63741.0
2018-12-18 15:30:00,110.41,111.53,110.41,111.16,147325.0,105.9075,106.9818,105.9075,106.6269,147325.0
2018-12-19 09:30:00,110.97,112.33,110.89,112.16,55340.0,106.4447,107.7492,106.3679,107.5861,55340.0
2018-12-19 10:00:00,112.08,112.25,111.88,112.13,24844.0,107.5094,107.6725,107.3175,107.5573,24844.0
2018-12-19 10:30:00,112.16,112.77,112.15,112.77,67614.0,107.5861,108.1712,107.5765,108.1712,67614.0
2018-12-19 11:00:00,112.8,112.8,112.39,112.56,37003.0,108.2,108.2,107.8067,107.9698,37003.0
2018-12-19 11:30:00,112.56,113.0,112.52,112.98,21551.0,107.9698,108.3919,107.9314,108.3727,21551.0
2018-12-19 12:00:00,112.98,113.34,112.95,113.18,20554.0,108.3727,108.718,108.3439,108.5645,20554.0
2018-12-19 12:30:00,113.16,113.34,113.06,113.1,30856.0,108.5453,108.718,108.4494,108.4878,30856.0
2018-12-19 13:00:00,113.07,113.25,112.89,113.2,68641.0,108.459,108.6317,108.2864,108.5837,68641.0
2018-12-19 13:30:00,113.25,113.77,113.07,113.66,24178.0,108.6317,109.1305,108.459,109.025,24178.0
2018-12-19 14:00:00,113.78,113.8,111.96,113.07,71478.0,109.1401,109.1592,107.3943,108.459,71478.0
2018-12-19 14:30:00,113.14,113.31,110.73,111.13,57107.0,108.5262,108.6892,106.2144,106.5981,57107.0
2018-12-19 15:00:00,111.02,111.05,109.91,110.36,53753.0,106.4926,106.5214,105.4279,105.8595,53753.0
2018-12-19 15:30:00,110.4,110.7,109.99,110.23,142580.0,105.8979,106.1857,105.5046,105.7348,142580.0
2018-12-20 09:30:00,110.11,110.56,109.64,110.28,45085.0,105.6197,106.0514,105.1689,105.7828,45085.0
2018-12-20 10:00:00,110.28,110.86,109.91,109.99,20965.0,105.7828,106.3391,105.4279,105.5046,20965.0
2018-12-20 10:30:00,109.96,110.2,109.69,110.02,26086.0,105.4758,105.7061,105.2168,105.5334,26086.0
2018-12-20 11:00:00,109.97,110.43,109.41,109.53,47536.0,105.4854,105.9267,104.9483,105.0634,47536.0
2018-12-20 11:30:00,109.57,109.65,108.81,109.14,19771.0,105.1017,105.1785,104.3727,104.6893,19771.0
2018-12-20 12:00:00,109.17,109.71,108.77,109.71,36476.0,104.7181,105.236,104.3344,105.236,36476.0
2018-12-20 12:30:00,109.68,109.77,109.17,109.55,23697.0,105.2073,105.2936,104.7181,105.0826,23697.0
2018-12-20 13:00:00,109.55,109.55,108.81,108.87,22140.0,105.0826,105.0826,104.3727,104.4303,22140.0
2018-12-20 13:30:00,108.86,108.89,108.3,108.43,25129.0,104.4207,104.4495,103.8835,104.0082,25129.0
2018-12-20 14:00:00,108.4,108.55,107.58,108.55,26120.0,103.9795,104.1233,103.1929,104.1233,26120.0
2018-12-20 14:30:00,108.51,109.25,108.39,108.56,56530.0,104.085,104.7948,103.9699,104.1329,56530.0
2018-12-20 15:00:00,108.59,109.55,108.27,109.16,35366.0,104.1617,105.0826,103.8548,104.7085,35366.0
2018-12-20 15:30:00,109.15,109.43,108.03,108.5,115463.0,104.6989,104.9675,103.6245,104.0754,115463.0
2018-12-21 09:30:00,108.56,109.88,108.41,108.85,319606.0,104.1329,105.3991,103.989,104.4111,319606.0
2018-12-21 10:00:00,108.86,109.8,108.09,109.26,30955.0,104.4207,105.3224,103.6821,104.8044,30955.0
2018-12-21 10:30:00,109.19,109.19,108.61,108.61,42710.0,104.7372,104.7372,104.1809,104.1809,42710.0
2018-12-21 11:00:00,108.62,108.62,107.78,108.54,24511.0,104.1905,104.1905,103.3847,104.1137,24511.0
2018-12-21 11:30:00,108.52,108.59,107.84,107.99,43518.0,104.0946,104.1617,103.4423,103.5862,43518.0
2018-12-21 12:00:00,107.96,108.16,107.3,107.63,84276.0,103.5574,103.7492,102.9243,103.2409,84276.0
2018-12-21 12:30:00,107.56,107.84,106.89,106.96,55809.0,103.1737,103.4423,102.531,102.5982,55809.0
2018-12-21 13:00:00,106.92,107.3,106.69,107.05,29898.0,102.5598,102.9243,102.3392,102.6845,29898.0
2018-12-21 13:30:00,107.0,107.36,106.7,106.96,39535.0,102.6365,102.9819,102.3488,102.5982,39535.0
2018-12-21 14:00:00,106.94,107.63,106.86,107.09,64407.0,102.579,103.2409,102.5023,102.7229,64407.0
2018-12-21 14:30:00,107.09,107.38,106.76,106.98,33105.0,102.7229,103.0011,102.4063,102.6174,33105.0
2018-12-21 15:00:00,107.05,107.14,106.18,106.18,32809.0,102.6845,102.7708,101.85,101.85,32809.0
2018-12-21 15:30:00,106.18,106.68,105.93,106.01,161025.0,101.85,102.3296,101.6102,101.6869,161025.0
2018-12-24 09:30:00,105.7,106.05,104.71,104.86,62392.0,101.3896,101.7253,100.4399,100.5838,62392.0
2018-12-24 10:00:00,104.74,105.0,104.04,104.79,26791.0,100.4687,100.7181,99.7973,100.5167,26791.0
2018-12-24 10:30:00,104.81,105.93,104.81,105.23,24862.0,100.5359,101.6102,100.5359,100.9387,24862.0
2018-12-24 11:00:00,105.4,105.46,104.61,104.77,23638.0,101.1018,101.1593,100.344,100.4975,23638.0
2018-12-24 11:30:00,104.72,105.05,104.49,104.8,28405.0,100.4495,100.7661,100.2289,100.5263,28405.0
2018-12-24 12:00:00,104.8,105.09,104.18,104.29,36463.0,100.5263,100.8044,99.9315,100.0371,36463.0
2018-12-24 12:30:00,104.41,104.61,103.04,103.05,98690.0,100.1522,100.344,98.838,98.8476,98690.0
2018-12-26 09:30:00,103.85,104.78,103.79,104.07,39559.0,99.615,100.5071,99.5575,99.826,39559.0
2018-12-26 10:00:00,104.01,104.25,102.85,103.37,40305.0,99.7685,99.9987,98.6558,99.1546,40305.0
2018-12-26 10:30:00,103.37,103.43,102.74,102.74,25208.0,99.1546,99.2121,98.5503,98.5503,25208.0
2018-12-26 11:00:00,102.81,103.47,102.76,103.35,38130.0,98.6174,99.2505,98.5695,99.1354,38130.0
2018-12-26 11:30:00,103.41,104.21,103.19,104.21,29403.0,99.1929,99.9603,98.9819,99.9603,29403.0
2018-12-26 12:00:00,104.26,105.09,104.13,104.83,29285.0,100.0083,100.8044,99.8836,100.555,29285.0
2018-12-26 12:30:00,104.88,105.42,104.75,105.19,18348.0,100.603,101.121,100.4783,100.9004,18348.0
2018-12-26 13:00:00,105.18,105.18,104.56,104.92,14449.0,100.8908,100.8908,100.2961,100.6414,14449.0
2018-12-26 13:30:00,104.94,105.78,104.84,105.72,17646.0,100.6606,101.4663,100.5646,101.4087,17646.0
2018-12-26 14:00:00,105.77,105.77,104.92,105.02,21243.0,101.4567,101.4567,100.6414,100.7373,21243.0
2018-12-26 14:30:00,105.01,105.58,104.9,105.58,41233.0,100.7277,101.2745,100.6222,101.2745,41233.0
2018-12-26 15:00:00,105.59,106.3,105.55,106.3,36324.0,101.284,101.9651,101.2457,101.9651,36324.0
2018-12-26 15:30:00,106.25,107.61,106.15,107.47,117774.0,101.9171,103.2217,101.8212,103.0874,117774.0
2018-12-27 09:30:00,106.2,106.74,105.43,105.78,52747.0,101.8692,102.3872,101.1306,101.4663,52747.0
2018-12-27 10:00:00,105.72,106.29,105.36,105.45,34084.0,101.4087,101.9555,101.0634,101.1498,34084.0
2018-12-27 10:30:00,105.3,106.6,105.2,106.16,17681.0,101.0059,102.2529,100.91,101.8308,17681.0
2018-12-27 11:00:00,106.29,107.22,106.05,107.1,18925.0,101.9555,102.8476,101.7253,102.7325,18925.0
2018-12-27 11:30:00,107.15,107.4,106.54,106.76,18547.0,102.7804,103.0202,102.1953,102.4063,18547.0
2018-12-27 12:00:00,106.76,107.18,106.39,106.39,16362.0,102.4063,102.8092,102.0514,102.0514,16362.0
2018-12-27 12:30:00,106.44,106.55,105.61,106.27,33901.0,102.0994,102.2049,101.3032,101.9363,33901.0
2018-12-27 13:00:00,106.17,106.5,106.12,106.14,10254.0,101.8404,102.1569,101.7924,101.8116,10254.0
2018-12-27 13:30:00,106.06,106.18,105.28,105.55,13164.0,101.7349,101.85,100.9867,101.2457,13164.0
2018-12-27 14:00:00,105.44,105.64,104.96,105.3,16723.0,101.1402,101.332,100.6797,101.0059,16723.0
2018-12-27 14:30:00,105.32,106.56,105.24,106.56,23411.0,101.0251,102.2145,100.9483,102.2145,23411.0
2018-12-27 15:00:00,106.61,107.74,106.16,107.69,50560.0,102.2625,103.3464,101.8308,103.2984,50560.0
2018-12-27 15:30:00,107.69,109.17,107.38,109.17,164513.0,103.2984,104.7181,103.0011,104.7181,164513.0
2018-12-28 09:30:00,109.58,109.93,108.31,108.78,58480.0,105.1113,105.4471,103.8931,104.344,58480.0
2018-12-28 10:00:00,108.64,108.65,107.61,107.71,32146.0,104.2097,104.2193,103.2217,103.3176,32146.0
2018-12-28 10:30:00,107.72,108.57,107.07,108.01,39987.0,103.3272,104.1425,102.7037,103.6054,39987.0
2018-12-28 11:00:00,108.09,108.3,107.51,107.77,32572.0,103.6821,103.8835,103.1257,103.3751,32572.0
2018-12-28 11:30:00,107.74,108.19,107.61,107.94,35913.0,103.3464,103.778,103.2217,103.5382,35913.0
2018-12-28 12:00:00,108.0,108.4,107.73,108.23,39307.0,103.5958,103.9795,103.3368,103.8164,39307.0
2018-12-28 12:30:00,108.38,108.88,108.14,108.18,37590.0,103.9603,104.4399,103.7301,103.7684,37590.0
2018-12-28 13:00:00,108.17,108.55,107.84,107.94,18240.0,103.7588,104.1233,103.4423,103.5382,18240.0
2018-12-28 13:30:00,107.94,108.35,107.69,108.2,19170.0,103.5382,103.9315,103.2984,103.7876,19170.0
2018-12-28 14:00:00,108.24,109.23,108.24,108.67,32432.0,103.826,104.7756,103.826,104.2384,32432.0
2018-12-28 14:30:00,108.7,109.16,108.58,109.09,42650.0,104.2672,104.7085,104.1521,104.6413,42650.0
2018-12-28 15:00:00,109.13,109.18,107.63,107.85,30350.0,104.6797,104.7276,103.2409,103.4519,30350.0
2018-12-28 15:30:00,107.82,108.27,107.63,108.07,85508.0,103.4231,103.8548,103.2409,103.6629,85508.0
2018-12-31 09:30:00,108.56,109.06,108.25,108.66,29229.0,104.1329,104.6125,103.8356,104.2289,29229.0
2018-12-31 10:00:00,108.72,108.98,108.55,108.63,9378.0,104.2864,104.5358,104.1233,104.2001,9378.0
2018-12-31 10:30:00,108.57,108.61,108.04,108.13,12888.0,104.1425,104.1809,103.6341,103.7205,12888.0
2018-12-31 11:00:00,108.15,108.53,108.04,108.38,14533.0,103.7397,104.1042,103.6341,103.9603,14533.0
2018-12-31 11:30:00,108.17,108.45,107.88,108.28,14437.0,103.7588,104.0274,103.4807,103.8643,14437.0
2018-12-31 12:00:00,108.38,108.61,108.26,108.43,16419.0,103.9603,104.1809,103.8452,104.0082,16419.0
2018-12-31 12:30:00,108.58,108.71,108.43,108.58,13873.0,104.1521,104.2768,104.0082,104.1521,13873.0
2018-12-31 13:00:00,108.66,108.99,108.49,108.91,17430.0,104.2289,104.5454,104.0658,104.4687,17430.0
2018-12-31 13:30:00,108.99,108.99,108.52,108.54,18949.0,104.5454,104.5454,104.0946,104.1137,18949.0
2018-12-31 14:00:00,108.43,108.47,107.84,107.93,24780.0,104.0082,104.0466,103.4423,103.5286,24780.0
2018-12-31 14:30:00,107.96,108.63,107.88,108.39,46935.0,103.5574,104.2001,103.4807,103.9699,46935.0
2018-12-31 15:00:00,108.31,108.7,108.25,108.43,20966.0,103.8931,104.2672,103.8356,104.0082,20966.0
2018-12-31 15:30:00,108.44,109.04,108.33,109.03,118532.0,104.0178,104.5934,103.9123,104.5838,118532.0
2019-01-02 09:30:00,107.05,107.68,106.87,107.42,63466.0,102.6845,103.2888,102.5118,103.0394,63466.0
2019-01-02 10:00:00,107.41,108.0,106.85,107.65,43636.0,103.0298,103.5958,102.4927,103.26,43636.0
2019-01-02 10:30:00,107.67,107.81,107.23,107.61,25850.0,103.2792,103.4135,102.8572,103.2217,25850.0
2019-01-02 11:00:00,107.59,108.5,107.36,108.09,21400.0,103.2025,104.0754,102.9819,103.6821,21400.0
2019-01-02 11:30:00,108.17,108.23,107.57,107.58,20993.0,103.7588,103.8164,103.1833,103.1929,20993.0
2019-01-02 12:00:00,107.48,107.6,107.21,107.43,22639.0,103.097,103.2121,102.838,103.049,22639.0
2019-01-02 12:30:00,107.43,108.32,107.29,108.21,42289.0,103.049,103.9027,102.9147,103.7972,42289.0
2019-01-02 13:00:00,108.22,108.57,108.17,108.52,15158.0,103.8068,104.1425,103.7588,104.0946,15158.0
2019-01-02 13:30:00,108.48,108.72,108.24,108.72,16529.0,104.0562,104.2864,103.826,104.2864,16529.0
2019-01-02 14:00:00,108.64,108.64,107.95,108.23,17196.0,104.2097,104.2097,103.5478,103.8164,17196.0
2019-01-02 14:30:00,108.23,108.48,108.04,108.07,24889.0,103.8164,104.0562,103.6341,103.6629,24889.0
2019-01-02 15:00:00,108.03,108.22,107.77,108.05,43197.0,103.6245,103.8068,103.3751,103.6437,43197.0
2019-01-02 15:30:00,108.04,108.73,107.76,108.65,100418.0,103.6341,104.296,103.3656,104.2193,100418.0
2019-01-03 09:30:00,107.4,108.73,107.4,107.57,42014.0,103.0202,104.296,103.0202,103.1833,42014.0
2019-01-03 10:00:00,107.41,107.41,106.11,106.14,36865.0,103.0298,103.0298,101.7828,101.8116,36865.0
2019-01-03 10:30:00,106.08,106.3,105.44,106.24,28761.0,101.7541,101.9651,101.1402,101.9075,28761.0
2019-01-03 11:00:00,106.28,106.77,105.83,106.41,24135.0,101.9459,102.4159,101.5143,102.0706,24135.0
2019-01-03 11:30:00,106.47,107.88,106.43,106.86,57323.0,102.1282,103.4807,102.0898,102.5023,57323.0
2019-01-03 12:00:00,106.86,106.86,106.38,106.59,35127.0,102.5023,102.5023,102.0418,102.2433,35127.0
2019-01-03 12:30:00,106.56,106.99,106.37,106.73,44019.0,102.2145,102.627,102.0322,102.3776,44019.0
2019-01-03 13:00:00,106.68,106.68,105.15,105.4,34943.0,102.3296,102.3296,100.862,101.1018,34943.0
2019-01-03 13:30:00,105.4,105.55,104.92,105.12,136089.0,101.1018,101.2457,100.6414,100.8332,136089.0
2019-01-03 14:00:00,105.08,106.28,104.96,106.28,53077.0,100.7948,101.9459,100.6797,101.9459,53077.0
2019-01-03 14:30:00,106.31,106.44,105.61,105.74,26318.0,101.9747,102.0994,101.3032,101.4279,26318.0
2019-01-03 15:00:00,105.71,105.79,105.33,105.39,26810.0,101.3992,101.4759,101.0347,101.0922,26810.0
2019-01-03 15:30:00,105.42,105.85,105.2,105.32,106812.0,101.121,101.5334,100.91,101.0251,106812.0
2019-01-04 09:30:00,106.98,108.07,106.46,107.73,34744.0,102.6174,103.6629,102.1186,103.3368,34744.0
2019-01-04 10:00:00,107.78,109.17,107.68,109.16,34320.0,103.3847,104.7181,103.2888,104.7085,34320.0
2019-01-04 10:30:00,109.28,109.41,108.55,108.75,17853.0,104.8236,104.9483,104.1233,104.3152,17853.0
2019-01-04 11:00:00,108.77,109.21,108.72,108.96,23479.0,104.3344,104.7564,104.2864,104.5166,23479.0
2019-01-04 11:30:00,108.81,109.48,108.77,109.39,24449.0,104.3727,105.0154,104.3344,104.9291,24449.0
2019-01-04 12:00:00,109.36,109.76,109.03,109.56,18862.0,104.9003,105.284,104.5838,105.0922,18862.0
2019-01-04 12:30:00,109.53,110.11,109.44,110.05,17346.0,105.0634,105.6197,104.977,105.5622,17346.0
2019-01-04 13:00:00,110.09,110.35,109.96,110.0,25524.0,105.6005,105.8499,105.4758,105.5142,25524.0
2019-01-04 13:30:00,110.07,110.2,109.69,109.91,17647.0,105.5814,105.7061,105.2168,105.4279,17647.0
2019-01-04 14:00:00,109.95,109.99,109.65,109.93,19350.0,105.4662,105.5046,105.1785,105.4471,19350.0
2019-01-04 14:30:00,109.92,110.11,109.28,109.42,36354.0,105.4375,105.6197,104.8236,104.9579,36354.0
2019-01-04 15:00:00,109.35,109.82,109.32,109.56,24917.0,104.8907,105.3415,104.8619,105.0922,24917.0
2019-01-04 15:30:00,109.52,110.17,109.51,109.98,110008.0,105.0538,105.6773,105.0442,105.495,110008.0
2019-01-07 09:30:00,109.97,110.24,109.53,109.96,33251.0,105.4854,105.7444,105.0634,105.4758,33251.0
2019-01-07 10:00:00,110.01,110.42,109.51,109.71,26044.0,105.5238,105.9171,105.0442,105.236,26044.0
2019-01-07 10:30:00,109.79,110.11,109.58,109.76,28949.0,105.3128,105.6197,105.1113,105.284,28949.0
2019-01-07 11:00:00,109.72,109.88,109.56,109.8,29889.0,105.2456,105.3991,105.0922,105.3224,29889.0
2019-01-07 11:30:00,109.79,110.42,109.63,110.42,32416.0,105.3128,105.9171,105.1593,105.9171,32416.0
2019-01-07 12:00:00,110.46,110.74,110.16,110.7,18857.0,105.9554,106.224,105.6677,106.1857,18857.0
2019-01-07 12:30:00,110.65,110.78,110.26,110.59,23223.0,106.1377,106.2624,105.7636,106.0801,23223.0
2019-01-07 13:00:00,110.52,110.94,110.52,110.72,19411.0,106.013,106.4159,106.013,106.2048,19411.0
2019-01-07 13:30:00,110.72,110.84,110.25,110.27,18431.0,106.2048,106.32,105.754,105.7732,18431.0
2019-01-07 14:00:00,110.31,110.46,110.07,110.09,21375.0,105.8116,105.9554,105.5814,105.6005,21375.0
2019-01-07 14:30:00,110.09,110.17,109.71,109.78,20754.0,105.6005,105.6773,105.236,105.3032,20754.0
2019-01-07 15:00:00,109.78,110.41,109.74,110.34,24341.0,105.3032,105.9075,105.2648,105.8403,24341.0
2019-01-07 15:30:00,110.36,110.39,110.05,110.06,78209.0,105.8595,105.8883,105.5622,105.5718,78209.0
2019-01-08 09:30:00,110.24,111.1,109.93,110.19,32493.0,105.7444,106.5694,105.4471,105.6965,32493.0
2019-01-08 10:00:00,110.18,110.85,109.88,110.18,20167.0,105.6869,106.3295,105.3991,105.6869,20167.0
2019-01-08 10:30:00,110.28,110.29,109.6,109.69,13333.0,105.7828,105.7924,105.1305,105.2168,13333.0
2019-01-08 11:00:00,109.69,109.88,109.32,109.37,30488.0,105.2168,105.3991,104.8619,104.9099,30488.0
2019-01-08 11:30:00,109.36,109.58,109.12,109.55,20582.0,104.9003,105.1113,104.6701,105.0826,20582.0
2019-01-08 12:00:00,109.53,109.85,109.22,109.64,30483.0,105.0634,105.3703,104.766,105.1689,30483.0
2019-01-08 12:30:00,109.66,109.71,109.12,109.36,14425.0,105.1881,105.236,104.6701,104.9003,14425.0
2019-01-08 13:00:00,109.36,109.71,109.26,109.69,12524.0,104.9003,105.236,104.8044,105.2168,12524.0
2019-01-08 13:30:00,109.73,110.44,109.72,110.27,26616.0,105.2552,105.9363,105.2456,105.7732,26616.0
2019-01-08 14:00:00,110.21,110.24,110.03,110.08,21345.0,105.7156,105.7444,105.543,105.5909,21345.0
2019-01-08 14:30:00,110.12,110.69,110.09,110.37,41896.0,105.6293,106.1761,105.6005,105.8691,41896.0
2019-01-08 15:00:00,110.33,110.63,110.2,110.63,25960.0,105.8308,106.1185,105.7061,106.1185,25960.0
2019-01-08 15:30:00,110.65,111.16,110.64,111.06,87592.0,106.1377,106.6269,106.1281,106.531,87592.0
2019-01-09 09:30:00,111.12,111.85,110.98,111.7,43256.0,106.5885,107.2888,106.4542,107.1449,43256.0
2019-01-09 10:00:00,111.59,111.82,111.09,111.09,18072.0,107.0394,107.26,106.5598,106.5598,18072.0
2019-01-09 10:30:00,111.02,111.14,110.5,110.63,21974.0,106.4926,106.6077,105.9938,106.1185,21974.0
2019-01-09 11:00:00,110.66,111.24,110.65,111.1,14677.0,106.1473,106.7036,106.1377,106.5694,14677.0
2019-01-09 11:30:00,111.06,111.61,110.92,111.39,27152.0,106.531,107.0586,106.3967,106.8475,27152.0
2019-01-09 12:00:00,111.43,111.8,111.43,111.8,18842.0,106.8859,107.2408,106.8859,107.2408,18842.0
2019-01-09 12:30:00,111.83,111.92,111.69,111.76,14894.0,107.2696,107.3559,107.1353,107.2024,14894.0
2019-01-09 13:00:00,111.68,111.92,111.63,111.79,16177.0,107.1257,107.3559,107.0777,107.2312,16177.0
2019-01-09 13:30:00,111.81,111.81,111.46,111.5,11145.0,107.2504,107.2504,106.9147,106.953,11145.0
2019-01-09 14:00:00,111.58,111.81,111.15,111.32,18911.0,107.0298,107.2504,106.6173,106.7804,18911.0
2019-01-09 14:30:00,111.32,111.66,111.19,111.61,27952.0,106.7804,107.1065,106.6557,107.0586,27952.0
2019-01-09 15:00:00,111.59,111.78,111.5,111.66,24960.0,107.0394,107.2216,106.953,107.1065,24960.0
2019-01-09 15:30:00,111.65,111.76,111.21,111.49,50486.0,107.0969,107.2024,106.6749,106.9434,50486.0
2019-01-10 09:30:00,111.17,112.04,110.81,111.37,25536.0,106.6365,107.471,106.2912,106.8283,25536.0
2019-01-10 10:00:00,111.39,111.95,111.12,111.94,32520.0,106.8475,107.3847,106.5885,107.3751,32520.0
2019-01-10 10:30:00,112.0,112.01,111.53,111.89,12100.0,107.4326,107.4422,106.9818,107.3271,12100.0
2019-01-10 11:00:00,111.87,112.13,111.75,111.85,17269.0,107.3079,107.5573,107.1928,107.2888,17269.0
2019-01-10 11:30:00,111.85,112.24,111.78,112.09,12351.0,107.2888,107.6629,107.2216,107.519,12351.0
2019-01-10 12:00:00,112.08,112.27,112.0,112.18,21384.0,107.5094,107.6916,107.4326,107.6053,21384.0
2019-01-10 12:30:00,112.18,112.26,112.0,112.11,12689.0,107.6053,107.682,107.4326,107.5382,12689.0
2019-01-10 13:00:00,112.11,112.17,111.55,111.77,16674.0,107.5382,107.5957,107.001,107.212,16674.0
2019-01-10 13:30:00,111.82,111.91,111.73,111.9,28241.0,107.26,107.3463,107.1737,107.3367,28241.0
2019-01-10 14:00:00,111.96,112.86,111.96,112.56,42023.0,107.3943,108.2576,107.3943,107.9698,42023.0
2019-01-10 14:30:00,112.61,112.65,112.0,112.22,19737.0,108.0178,108.0561,107.4326,107.6437,19737.0
2019-01-10 15:00:00,112.25,112.54,112.19,112.52,23390.0,107.6725,107.9506,107.6149,107.9314,23390.0
2019-01-10 15:30:00,112.51,112.77,112.43,112.67,66372.0,107.9219,108.1712,107.8451,108.0753,66372.0
2019-01-11 09:30:00,111.82,112.56,111.15,112.48,28025.0,107.26,107.9698,106.6173,107.8931,28025.0
2019-01-11 10:00:00,112.55,112.77,112.05,112.05,24395.0,107.9602,108.1712,107.4806,107.4806,24395.0
2019-01-11 10:30:00,112.01,112.34,111.9,112.28,19863.0,107.4422,107.7588,107.3367,107.7012,19863.0
2019-01-11 11:00:00,112.34,112.36,111.86,111.95,19420.0,107.7588,107.778,107.2984,107.3847,19420.0
2019-01-11 11:30:00,112.0,112.0,111.79,111.83,16700.0,107.4326,107.4326,107.2312,107.2696,16700.0
2019-01-11 12:00:00,111.76,111.82,111.52,111.65,21535.0,107.2024,107.26,106.9722,107.0969,21535.0
2019-01-11 12:30:00,111.66,111.74,111.51,111.6,10477.0,107.1065,107.1833,106.9626,107.049,10477.0
2019-01-11 13:00:00,111.59,111.59,111.36,111.47,18119.0,107.0394,107.0394,106.8187,106.9243,18119.0
2019-01-11 13:30:00,111.44,111.73,111.42,111.7,20504.0,106.8955,107.1737,106.8763,107.1449,20504.0
2019-01-11 14:00:00,111.74,111.9,111.58,111.87,17552.0,107.1833,107.3367,107.0298,107.3079,17552.0
2019-01-11 14:30:00,111.95,112.08,111.88,111.95,13035.0,107.3847,107.5094,107.3175,107.3847,13035.0
2019-01-11 15:00:00,111.91,112.04,111.83,111.83,18747.0,107.3463,107.471,107.2696,107.2696,18747.0
2019-01-11 15:30:00,111.85,112.25,111.84,112.0,120473.0,107.2888,107.6725,107.2792,107.4326,120473.0
2019-01-14 09:30:00,111.38,112.25,111.35,111.62,25248.0,106.8379,107.6725,106.8092,107.0681,25248.0
2019-01-14 10:00:00,111.7,111.85,111.35,111.61,19056.0,107.1449,107.2888,106.8092,107.0586,19056.0
2019-01-14 10:30:00,111.59,112.16,111.59,111.87,14033.0,107.0394,107.5861,107.0394,107.3079,14033.0
2019-01-14 11:00:00,111.85,111.85,111.41,111.5,22285.0,107.2888,107.2888,106.8667,106.953,22285.0
2019-01-14 11:30:00,111.56,111.8,111.49,111.72,28916.0,107.0106,107.2408,106.9434,107.1641,28916.0
2019-01-14 12:00:00,111.75,112.09,111.57,111.9,24124.0,107.1928,107.519,107.0202,107.3367,24124.0
2019-01-14 12:30:00,111.89,112.04,111.8,111.8,17567.0,107.3271,107.471,107.2408,107.2408,17567.0
2019-01-14 13:00:00,111.74,111.98,111.55,111.55,64242.0,107.1833,107.4135,107.001,107.001,64242.0
2019-01-14 13:30:00,111.61,111.65,111.43,111.43,16508.0,107.0586,107.0969,106.8859,106.8859,16508.0
2019-01-14 14:00:00,111.39,111.45,111.19,111.22,22072.0,106.8475,106.9051,106.6557,106.6845,22072.0
2019-01-14 14:30:00,111.2,111.49,111.05,111.43,28687.0,106.6653,106.9434,106.5214,106.8859,28687.0
2019-01-14 15:00:00,111.42,111.54,111.24,111.44,45388.0,106.8763,106.9914,106.7036,106.8955,45388.0
2019-01-14 15:30:00,111.46,111.48,111.17,111.2,72605.0,106.9147,106.9339,106.6365,106.6653,72605.0
2019-01-15 09:30:00,111.21,111.95,111.15,111.53,24654.0,106.6749,107.3847,106.6173,106.9818,24654.0
2019-01-15 10:00:00,111.7,112.17,111.59,111.91,30255.0,107.1449,107.5957,107.0394,107.3463,30255.0
2019-01-15 10:30:00,111.92,112.1,111.65,111.9,16036.0,107.3559,107.5286,107.0969,107.3367,16036.0
2019-01-15 11:00:00,111.99,112.01,111.84,111.98,12459.0,107.4231,107.4422,107.2792,107.4135,12459.0
2019-01-15 11:30:00,111.98,112.31,111.93,112.3,9904.0,107.4135,107.73,107.3655,107.7204,9904.0
2019-01-15 12:00:00,112.32,112.7,112.29,112.32,23284.0,107.7396,108.1041,107.7108,107.7396,23284.0
2019-01-15 12:30:00,112.32,112.47,112.26,112.45,13637.0,107.7396,107.8835,107.682,107.8643,13637.0
2019-01-15 13:00:00,112.49,112.56,112.38,112.46,14050.0,107.9027,107.9698,107.7972,107.8739,14050.0
2019-01-15 13:30:00,112.48,112.71,112.46,112.69,13059.0,107.8931,108.1137,107.8739,108.0945,13059.0
2019-01-15 14:00:00,112.66,112.81,112.37,112.37,22512.0,108.0657,108.2096,107.7876,107.7876,22512.0
2019-01-15 14:30:00,112.32,112.42,112.16,112.3,9925.0,107.7396,107.8355,107.5861,107.7204,9925.0
2019-01-15 15:00:00,112.3,112.52,112.26,112.42,15441.0,107.7204,107.9314,107.682,107.8355,15441.0
2019-01-15 15:30:00,112.41,112.62,112.26,112.58,57335.0,107.8259,108.0274,107.682,107.989,57335.0
2019-01-16 09:30:00,112.47,112.87,112.06,112.46,22140.0,107.8835,108.2672,107.4902,107.8739,22140.0
2019-01-16 10:00:00,112.51,112.77,112.28,112.73,17192.0,107.9219,108.1712,107.7012,108.1329,17192.0
2019-01-16 10:30:00,112.73,112.73,112.29,112.52,13321.0,108.1329,108.1329,107.7108,107.9314,13321.0
2019-01-16 11:00:00,112.58,112.83,112.41,112.82,15077.0,107.989,108.2288,107.8259,108.2192,15077.0
2019-01-16 11:30:00,112.9,112.97,112.32,112.45,15346.0,108.2959,108.3631,107.7396,107.8643,15346.0
2019-01-16 12:00:00,112.42,112.94,112.34,112.94,19379.0,107.8355,108.3343,107.7588,108.3343,19379.0
2019-01-16 12:30:00,112.94,112.94,112.76,112.88,16854.0,108.3343,108.3343,108.1617,108.2768,16854.0
2019-01-16 13:00:00,112.88,112.88,112.59,112.63,11783.0,108.2768,108.2768,107.9986,108.037,11783.0
2019-01-16 13:30:00,112.66,112.73,112.49,112.67,14587.0,108.0657,108.1329,107.9027,108.0753,14587.0
2019-01-16 14:00:00,112.72,112.96,112.56,112.88,15123.0,108.1233,108.3535,107.9698,108.2768,15123.0
2019-01-16 14:30:00,112.89,113.09,112.88,112.97,17986.0,108.2864,108.4782,108.2768,108.3631,17986.0
2019-01-16 15:00:00,112.93,113.2,112.93,113.11,24071.0,108.3247,108.5837,108.3247,108.4974,24071.0
2019-01-16 15:30:00,113.11,113.16,112.93,112.98,56524.0,108.4974,108.5453,108.3247,108.3727,56524.0
2019-01-17 09:30:00,112.59,113.81,112.32,113.71,31079.0,107.9986,109.1688,107.7396,109.0729,31079.0
2019-01-17 10:00:00,113.71,113.83,113.07,113.07,11665.0,109.0729,109.188,108.459,108.459,11665.0
2019-01-17 10:30:00,113.08,113.24,112.84,113.12,11947.0,108.4686,108.6221,108.2384,108.507,11947.0
2019-01-17 11:00:00,113.16,113.29,113.06,113.23,17932.0,108.5453,108.67,108.4494,108.6125,17932.0
2019-01-17 11:30:00,113.21,113.23,112.96,113.08,14595.0,108.5933,108.6125,108.3535,108.4686,14595.0
2019-01-17 12:00:00,113.06,113.21,112.88,112.95,21745.0,108.4494,108.5933,108.2768,108.3439,21745.0
2019-01-17 12:30:00,112.97,113.21,112.73,112.76,17429.0,108.3631,108.5933,108.1329,108.1617,17429.0
2019-01-17 13:00:00,112.79,112.96,112.74,112.92,12854.0,108.1904,108.3535,108.1425,108.3151,12854.0
2019-01-17 13:30:00,112.96,113.01,112.82,112.97,22453.0,108.3535,108.4015,108.2192,108.3631,22453.0
2019-01-17 14:00:00,113.0,113.01,112.83,112.9,21078.0,108.3919,108.4015,108.2288,108.2959,21078.0
2019-01-17 14:30:00,112.92,113.7,112.82,113.01,49773.0,108.3151,109.0633,108.2192,108.4015,49773.0
2019-01-17 15:00:00,113.04,113.13,112.81,113.09,22298.0,108.4302,108.5166,108.2096,108.4782,22298.0
2019-01-17 15:30:00,113.08,113.27,112.89,113.15,136631.0,108.4686,108.6509,108.2864,108.5358,136631.0
2019-01-18 09:30:00,114.09,114.7,113.63,114.44,125441.0,109.4374,110.0225,108.9962,109.7731,125441.0
2019-01-18 10:00:00,114.46,114.9,114.33,114.62,21843.0,109.7923,110.2144,109.6676,109.9458,21843.0
2019-01-18 10:30:00,114.62,115.25,114.62,115.04,16306.0,109.9458,110.5501,109.9458,110.3487,16306.0
2019-01-18 11:00:00,115.06,115.55,115.01,115.55,22784.0,110.3679,110.8379,110.3199,110.8379,22784.0
2019-01-18 11:30:00,115.51,115.56,115.33,115.54,11113.0,110.7995,110.8475,110.6269,110.8283,11113.0
2019-01-18 12:00:00,115.53,115.67,115.2,115.57,24209.0,110.8187,110.953,110.5022,110.8571,24209.0
2019-01-18 12:30:00,115.61,115.61,115.46,115.49,8920.0,110.8954,110.8954,110.7515,110.7803,8920.0
2019-01-18 13:00:00,115.52,115.54,115.09,115.09,11502.0,110.8091,110.8283,110.3966,110.3966,11502.0
2019-01-18 13:30:00,115.15,115.37,115.04,115.31,17057.0,110.4542,110.6652,110.3487,110.6077,17057.0
2019-01-18 14:00:00,115.31,115.37,115.19,115.3,12640.0,110.6077,110.6652,110.4926,110.5981,12640.0
2019-01-18 14:30:00,115.27,115.43,115.19,115.43,13864.0,110.5693,110.7228,110.4926,110.7228,13864.0
2019-01-18 15:00:00,115.39,115.55,115.3,115.5,19177.0,110.6844,110.8379,110.5981,110.7899,19177.0
2019-01-18 15:30:00,115.52,115.76,115.36,115.7,57729.0,110.8091,111.0393,110.6556,110.9818,57729.0
2019-01-22 09:30:00,114.85,116.32,114.85,115.99,35027.0,110.1664,111.5765,110.1664,111.2599,35027.0
2019-01-22 10:00:00,115.99,116.33,115.61,116.1,20501.0,111.2599,111.5861,110.8954,111.3655,20501.0
2019-01-22 10:30:00,116.09,116.4,116.06,116.2,26235.0,111.3559,111.6532,111.3271,111.4614,26235.0
2019-01-22 11:00:00,116.16,116.24,115.98,116.06,18561.0,111.423,111.4997,111.2503,111.3271,18561.0
2019-01-22 11:30:00,116.05,116.3,115.89,115.95,38679.0,111.3175,111.5573,111.164,111.2216,38679.0
2019-01-22 12:00:00,115.95,115.98,115.41,115.45,79537.0,111.2216,111.2503,110.7036,110.742,79537.0
2019-01-22 12:30:00,115.4,116.01,115.26,115.97,30132.0,110.694,111.2791,110.5597,111.2408,30132.0
2019-01-22 13:00:00,115.94,116.04,115.68,116.01,216412.0,111.212,111.3079,110.9626,111.2791,216412.0
2019-01-22 13:30:00,116.02,116.16,115.97,116.09,29553.0,111.2887,111.423,111.2408,111.3559,29553.0
2019-01-22 14:00:00,116.06,116.26,115.87,116.0,62566.0,111.3271,111.5189,111.1448,111.2695,62566.0
2019-01-22 14:30:00,116.01,116.17,115.85,116.15,106982.0,111.2791,111.4326,111.1256,111.4134,106982.0
2019-01-22 15:00:00,116.15,116.19,115.64,116.09,98630.0,111.4134,111.4518,110.9242,111.3559,98630.0
2019-01-22 15:30:00,116.06,116.48,115.73,116.36,167236.0,111.3271,111.73,111.0105,111.6148,167236.0
2019-01-23 09:30:00,116.39,117.25,116.39,116.95,22385.0,111.6436,112.4686,111.6436,112.1808,22385.0
2019-01-23 10:00:00,117.02,117.26,116.87,116.9,16555.0,112.2479,112.4781,112.104,112.1328,16555.0
2019-01-23 10:30:00,116.9,116.9,116.26,116.49,24078.0,112.1328,112.1328,111.5189,111.7395,24078.0
2019-01-23 11:00:00,116.49,116.6,116.06,116.3,11814.0,111.7395,111.8451,111.3271,111.5573,11814.0
2019-01-23 11:30:00,116.24,116.45,115.96,116.06,17455.0,111.4997,111.7012,111.2312,111.3271,17455.0
2019-01-23 12:00:00,116.01,116.09,115.72,115.86,16137.0,111.2791,111.3559,111.0009,111.1352,16137.0
2019-01-23 12:30:00,115.85,116.16,115.76,116.08,21082.0,111.1256,111.423,111.0393,111.3463,21082.0
2019-01-23 13:00:00,116.06,116.24,115.82,116.05,13665.0,111.3271,111.4997,111.0969,111.3175,13665.0
2019-01-23 13:30:00,116.16,116.52,116.15,116.46,14655.0,111.423,111.7683,111.4134,111.7108,14655.0
2019-01-23 14:00:00,116.5,116.82,116.49,116.82,32893.0,111.7491,112.0561,111.7395,112.0561,32893.0
2019-01-23 14:30:00,116.78,116.91,116.4,116.45,38828.0,112.0177,112.1424,111.6532,111.7012,38828.0
2019-01-23 15:00:00,116.47,117.07,116.41,116.92,43604.0,111.7204,112.2959,111.6628,112.152,43604.0
2019-01-23 15:30:00,116.89,116.89,116.57,116.83,75850.0,112.1232,112.1232,111.8163,112.0657,75850.0
2019-01-24 09:30:00,116.85,117.12,116.18,116.28,31472.0,112.0849,112.3439,111.4422,111.5381,31472.0
2019-01-24 10:00:00,116.18,116.51,116.15,116.46,16321.0,111.4422,111.7587,111.4134,111.7108,16321.0
2019-01-24 10:30:00,116.46,116.55,116.31,116.46,14007.0,111.7108,111.7971,111.5669,111.7108,14007.0
2019-01-24 11:00:00,116.41,116.62,116.16,116.24,21328.0,111.6628,111.8642,111.423,111.4997,21328.0
2019-01-24 11:30:00,116.26,116.63,116.17,116.59,20385.0,111.5189,111.8738,111.4326,111.8355,20385.0
2019-01-24 12:00:00,116.59,116.61,116.38,116.42,10544.0,111.8355,111.8547,111.634,111.6724,10544.0
2019-01-24 12:30:00,116.42,116.48,116.05,116.14,15034.0,111.6724,111.73,111.3175,111.4038,15034.0
2019-01-24 13:00:00,116.11,116.16,115.69,115.91,21409.0,111.375,111.423,110.9722,111.1832,21409.0
2019-01-24 13:30:00,115.91,116.07,115.69,115.75,30472.0,111.1832,111.3367,110.9722,111.0297,30472.0
2019-01-24 14:00:00,115.73,116.09,115.61,116.09,37727.0,111.0105,111.3559,110.8954,111.3559,37727.0
2019-01-24 14:30:00,116.02,116.22,115.94,116.17,18404.0,111.2887,111.4806,111.212,111.4326,18404.0
2019-01-24 15:00:00,116.17,116.3,116.03,116.03,24637.0,111.4326,111.5573,111.2983,111.2983,24637.0
2019-01-24 15:30:00,116.05,116.19,115.89,116.15,61065.0,111.3175,111.4518,111.164,111.4134,61065.0
2019-01-25 09:30:00,117.05,117.66,117.05,117.53,25996.0,112.2767,112.8618,112.2767,112.7371,25996.0
2019-01-25 10:00:00,117.6,117.69,117.28,117.57,13149.0,112.8043,112.8906,112.4973,112.7755,13149.0
2019-01-25 10:30:00,117.62,117.72,117.45,117.66,8090.0,112.8235,112.9194,112.6604,112.8618,8090.0
2019-01-25 11:00:00,117.67,117.71,117.35,117.46,22496.0,112.8714,112.9098,112.5645,112.67,22496.0
2019-01-25 11:30:00,117.47,117.78,117.39,117.6,20771.0,112.6796,112.9769,112.6028,112.8043,20771.0
2019-01-25 12:00:00,117.64,117.67,117.35,117.59,8023.0,112.8426,112.8714,112.5645,112.7947,8023.0
2019-01-25 12:30:00,117.64,117.64,117.24,117.34,11097.0,112.8426,112.8426,112.459,112.5549,11097.0
2019-01-25 13:00:00,117.41,117.42,117.19,117.39,14242.0,112.622,112.6316,112.411,112.6028,14242.0
2019-01-25 13:30:00,117.43,117.51,117.26,117.49,8375.0,112.6412,112.718,112.4781,112.6988,8375.0
2019-01-25 14:00:00,117.48,117.56,117.18,117.19,13337.0,112.6892,112.7659,112.4014,112.411,13337.0
2019-01-25 14:30:00,117.27,117.28,117.06,117.1,18699.0,112.4877,112.4973,112.2863,112.3247,18699.0
2019-01-25 15:00:00,117.1,117.26,117.02,117.03,19569.0,112.3247,112.4781,112.2479,112.2575,19569.0
2019-01-25 15:30:00,117.06,117.26,116.9,117.24,123391.0,112.2863,112.4781,112.1328,112.459,123391.0
2019-01-28 09:30:00,116.66,116.66,115.97,116.12,22165.0,111.9026,111.9026,111.2408,111.3846,22165.0
2019-01-28 10:00:00,116.1,116.42,115.81,116.39,28770.0,111.3655,111.6724,111.0873,111.6436,28770.0
2019-01-28 10:30:00,116.3,116.45,116.23,116.23,29833.0,111.5573,111.7012,111.4901,111.4901,29833.0
2019-01-28 11:00:00,116.13,116.28,115.93,116.21,12124.0,111.3942,111.5381,111.2024,111.471,12124.0
2019-01-28 11:30:00,116.25,116.33,115.33,115.46,11848.0,111.5093,111.5861,110.6269,110.7515,11848.0
2019-01-28 12:00:00,115.39,115.82,115.31,115.81,9988.0,110.6844,111.0969,110.6077,111.0873,9988.0
2019-01-28 12:30:00,115.81,116.09,115.77,115.77,14026.0,111.0873,111.3559,111.0489,111.0489,14026.0
2019-01-28 13:00:00,115.72,115.9,115.67,115.67,8759.0,111.0009,111.1736,110.953,110.953,8759.0
2019-01-28 13:30:00,115.73,115.92,115.69,115.75,11871.0,111.0105,111.1928,110.9722,111.0297,11871.0
2019-01-28 14:00:00,115.78,115.78,115.45,115.49,12516.0,111.0585,111.0585,110.742,110.7803,12516.0
2019-01-28 14:30:00,115.5,115.95,115.48,115.85,14098.0,110.7899,111.2216,110.7707,111.1256,14098.0
2019-01-28 15:00:00,115.88,116.2,115.7,116.13,23582.0,111.1544,111.4614,110.9818,111.3942,23582.0
2019-01-28 15:30:00,116.12,116.24,115.94,116.22,44485.0,111.3846,111.4997,111.212,111.4806,44485.0
2019-01-29 09:30:00,116.41,117.06,115.97,116.12,17364.0,111.6628,112.2863,111.2408,111.3846,17364.0
2019-01-29 10:00:00,116.12,116.16,115.51,115.93,15904.0,111.3846,111.423,110.7995,111.2024,15904.0
2019-01-29 10:30:00,115.9,115.97,115.24,115.34,12894.0,111.1736,111.2408,110.5405,110.6364,12894.0
2019-01-29 11:00:00,115.29,115.6,115.24,115.51,12365.0,110.5885,110.8858,110.5405,110.7995,12365.0
2019-01-29 11:30:00,115.53,115.79,115.53,115.73,9702.0,110.8187,111.0681,110.8187,111.0105,9702.0
2019-01-29 12:00:00,115.69,116.31,115.69,116.24,11108.0,110.9722,111.5669,110.9722,111.4997,11108.0
2019-01-29 12:30:00,116.17,116.25,115.97,116.13,8791.0,111.4326,111.5093,111.2408,111.3942,8791.0
2019-01-29 13:00:00,116.1,116.4,116.02,116.36,13336.0,111.3655,111.6532,111.2887,111.6148,13336.0
2019-01-29 13:30:00,116.39,116.5,116.35,116.39,9559.0,111.6436,111.7491,111.6053,111.6436,9559.0
2019-01-29 14:00:00,116.4,116.41,116.09,116.12,10751.0,111.6532,111.6628,111.3559,111.3846,10751.0
2019-01-29 14:30:00,116.07,116.16,115.75,115.89,12698.0,111.3367,111.423,111.0297,111.164,12698.0
2019-01-29 15:00:00,115.9,116.07,115.85,116.05,12132.0,111.1736,111.3367,111.1256,111.3175,12132.0
2019-01-29 15:30:00,116.06,116.26,115.99,116.21,59569.0,111.3271,111.5189,111.2599,111.471,59569.0
2019-01-30 09:30:00,116.58,116.85,116.07,116.59,25103.0,111.8259,112.0849,111.3367,111.8355,25103.0
2019-01-30 10:00:00,116.53,116.78,116.51,116.66,8158.0,111.7779,112.0177,111.7587,111.9026,8158.0
2019-01-30 10:30:00,116.63,116.74,116.3,116.51,11308.0,111.8738,111.9794,111.5573,111.7587,11308.0
2019-01-30 11:00:00,116.51,116.86,116.5,116.83,6678.0,111.7587,112.0945,111.7491,112.0657,6678.0
2019-01-30 11:30:00,116.84,117.21,116.75,117.21,11561.0,112.0753,112.4302,111.9889,112.4302,11561.0
2019-01-30 12:00:00,117.17,117.56,117.12,117.26,14694.0,112.3918,112.7659,112.3439,112.4781,14694.0
2019-01-30 12:30:00,117.28,117.37,116.95,117.01,16349.0,112.4973,112.5837,112.1808,112.2383,16349.0
2019-01-30 13:00:00,117.05,117.15,116.86,116.89,6847.0,112.2767,112.3726,112.0945,112.1232,6847.0
2019-01-30 13:30:00,116.89,116.99,116.8,116.84,13585.0,112.1232,112.2192,112.0369,112.0753,13585.0
2019-01-30 14:00:00,116.89,118.38,116.89,118.08,24476.0,112.1232,113.5525,112.1232,113.2647,24476.0
2019-01-30 14:30:00,118.05,118.48,117.84,118.42,23624.0,113.2359,113.6484,113.0345,113.5908,23624.0
2019-01-30 15:00:00,118.41,118.41,117.87,117.87,21573.0,113.5812,113.5812,113.0633,113.0633,21573.0
2019-01-30 15:30:00,117.88,117.94,117.41,117.5,98720.0,113.0729,113.1304,112.622,112.7084,98720.0
2019-01-31 09:30:00,117.48,117.48,116.73,116.83,19271.0,112.6892,112.6892,111.9698,112.0657,19271.0
2019-01-31 10:00:00,116.82,117.03,116.58,116.99,22034.0,112.0561,112.2575,111.8259,112.2192,22034.0
2019-01-31 10:30:00,117.09,117.41,116.9,117.01,25557.0,112.3151,112.622,112.1328,112.2383,25557.0
2019-01-31 11:00:00,116.97,117.25,116.94,117.21,21870.0,112.2,112.4686,112.1712,112.4302,21870.0
2019-01-31 11:30:00,117.22,117.62,117.2,117.53,20300.0,112.4398,112.8235,112.4206,112.7371,20300.0
2019-01-31 12:00:00,117.5,117.54,117.06,117.08,21432.0,112.7084,112.7467,112.2863,112.3055,21432.0
2019-01-31 12:30:00,117.06,117.11,116.81,116.84,19240.0,112.2863,112.3343,112.0465,112.0753,19240.0
2019-01-31 13:00:00,116.83,117.02,116.78,116.84,24947.0,112.0657,112.2479,112.0177,112.0753,24947.0
2019-01-31 13:30:00,116.81,116.85,116.68,116.84,22481.0,112.0465,112.0849,111.9218,112.0753,22481.0
2019-01-31 14:00:00,116.82,116.96,116.66,116.68,25214.0,112.0561,112.1904,111.9026,111.9218,25214.0
2019-01-31 14:30:00,116.69,116.75,116.55,116.61,38345.0,111.9314,111.9889,111.7971,111.8547,38345.0
2019-01-31 15:00:00,116.6,116.6,116.23,116.38,64632.0,111.8451,111.8451,111.4901,111.634,64632.0
2019-01-31 15:30:00,116.39,117.6,116.38,117.38,192899.0,111.6436,112.8043,111.634,112.5933,192899.0
2019-02-01 09:30:00,117.51,118.89,117.51,118.4,38348.0,112.718,114.0417,112.718,113.5717,38348.0
2019-02-01 10:00:00,118.4,119.4,118.4,119.15,31803.0,113.5717,114.5309,113.5717,114.2911,31803.0
2019-02-01 10:30:00,119.17,119.34,118.89,118.93,38833.0,114.3103,114.4733,114.0417,114.08,38833.0
2019-02-01 11:00:00,118.92,119.45,118.75,119.33,42188.0,114.0705,114.5788,113.9074,114.4637,42188.0
2019-02-01 11:30:00,119.31,119.61,119.06,119.55,35117.0,114.4445,114.7323,114.2047,114.6748,35117.0
2019-02-01 12:00:00,119.59,119.59,118.84,118.98,46300.0,114.7131,114.7131,113.9937,114.128,46300.0
2019-02-01 12:30:00,118.98,119.07,118.72,118.95,34866.0,114.128,114.2143,113.8786,114.0992,34866.0
2019-02-01 13:00:00,118.93,118.93,118.49,118.54,21178.0,114.08,114.08,113.658,113.7059,21178.0
2019-02-01 13:30:00,118.55,118.62,118.38,118.52,21168.0,113.7155,113.7827,113.5525,113.6868,21168.0
2019-02-01 14:00:00,118.52,118.53,118.14,118.17,29085.0,113.6868,113.6964,113.3223,113.351,29085.0
2019-02-01 14:30:00,118.19,118.36,118.0,118.15,29063.0,113.3702,113.5333,113.188,113.3319,29063.0
2019-02-01 15:00:00,118.14,118.48,118.07,118.45,35356.0,113.3223,113.6484,113.2551,113.6196,35356.0
2019-02-01 15:30:00,118.51,118.87,118.46,118.76,101773.0,113.6772,114.0225,113.6292,113.917,101773.0
2019-02-04 09:30:00,118.61,118.61,117.95,118.31,18988.0,113.7731,113.7731,113.14,113.4853,18988.0
2019-02-04 10:00:00,118.15,118.15,117.63,117.72,16516.0,113.3319,113.3319,112.8331,112.9194,16516.0
2019-02-04 10:30:00,117.7,118.33,117.69,118.16,18423.0,112.9002,113.5045,112.8906,113.3414,18423.0
2019-02-04 11:00:00,118.2,118.32,118.12,118.32,15080.0,113.3798,113.4949,113.3031,113.4949,15080.0
2019-02-04 11:30:00,118.34,118.55,118.26,118.5,8962.0,113.5141,113.7155,113.4374,113.6676,8962.0
2019-02-04 12:00:00,118.52,118.56,118.35,118.35,11755.0,113.6868,113.7251,113.5237,113.5237,11755.0
2019-02-04 12:30:00,118.39,118.42,118.09,118.21,19738.0,113.5621,113.5908,113.2743,113.3894,19738.0
2019-02-04 13:00:00,118.18,118.37,118.18,118.26,8430.0,113.3606,113.5429,113.3606,113.4374,8430.0
2019-02-04 13:30:00,118.27,118.69,118.26,118.66,8769.0,113.447,113.8498,113.4374,113.8211,8769.0
2019-02-04 14:00:00,118.67,118.9,118.67,118.85,10398.0,113.8306,114.0513,113.8306,114.0033,10398.0
2019-02-04 14:30:00,118.87,119.03,118.85,119.0,17659.0,114.0225,114.176,114.0033,114.1472,17659.0
2019-02-04 15:00:00,119.01,119.5,118.98,119.22,37801.0,114.1568,114.6268,114.128,114.3582,37801.0
2019-02-04 15:30:00,119.24,119.35,119.06,119.35,53854.0,114.3774,114.4829,114.2047,114.4829,53854.0
2019-02-05 09:30:00,118.89,119.22,118.23,118.67,41554.0,114.0417,114.3582,113.4086,113.8306,41554.0
2019-02-05 10:00:00,118.61,119.01,118.54,119.01,15449.0,113.7731,114.1568,113.7059,114.1568,15449.0
2019-02-05 10:30:00,119.01,119.02,118.77,118.91,24366.0,114.1568,114.1664,113.9266,114.0609,24366.0
2019-02-05 11:00:00,118.87,119.07,118.81,119.07,30290.0,114.0225,114.2143,113.9649,114.2143,30290.0
2019-02-05 11:30:00,119.1,119.44,119.08,119.38,15215.0,114.2431,114.5692,114.2239,114.5117,15215.0
2019-02-05 12:00:00,119.38,119.41,119.2,119.22,12883.0,114.5117,114.5405,114.339,114.3582,12883.0
2019-02-05 12:30:00,119.19,119.44,119.1,119.1,17283.0,114.3294,114.5692,114.2431,114.2431,17283.0
2019-02-05 13:00:00,119.08,119.19,118.86,119.19,9317.0,114.2239,114.3294,114.0129,114.3294,9317.0
2019-02-05 13:30:00,119.21,119.25,119.02,119.25,26377.0,114.3486,114.387,114.1664,114.387,26377.0
2019-02-05 14:00:00,119.26,119.56,119.26,119.5,13339.0,114.3966,114.6844,114.3966,114.6268,13339.0
2019-02-05 14:30:00,119.48,119.51,119.34,119.44,18962.0,114.6076,114.6364,114.4733,114.5692,18962.0
2019-02-05 15:00:00,119.47,119.76,119.42,119.65,24367.0,114.598,114.8762,114.5501,114.7707,24367.0
2019-02-05 15:30:00,119.67,119.99,119.61,119.93,86045.0,114.7899,115.0968,114.7323,115.0393,86045.0
2019-02-06 09:30:00,119.75,119.86,118.46,119.48,23971.0,114.8666,114.9721,113.6292,114.6076,23971.0
2019-02-06 10:00:00,119.52,119.52,118.93,119.1,17665.0,114.646,114.646,114.08,114.2431,17665.0
2019-02-06 10:30:00,119.09,119.5,119.09,119.45,10200.0,114.2335,114.6268,114.2335,114.5788,10200.0
2019-02-06 11:00:00,119.47,119.81,119.39,119.71,14339.0,114.598,114.9242,114.5213,114.8282,14339.0
2019-02-06 11:30:00,119.75,119.82,119.43,119.5,17134.0,114.8666,114.9337,114.5597,114.6268,17134.0
2019-02-06 12:00:00,119.42,119.46,119.22,119.38,19264.0,114.5501,114.5884,114.3582,114.5117,19264.0
2019-02-06 12:30:00,119.36,119.48,119.36,119.44,12589.0,114.4925,114.6076,114.4925,114.5692,12589.0
2019-02-06 13:00:00,119.46,119.64,119.46,119.59,7484.0,114.5884,114.7611,114.5884,114.7131,7484.0
2019-02-06 13:30:00,119.55,119.74,119.55,119.67,5359.0,114.6748,114.857,114.6748,114.7899,5359.0
2019-02-06 14:00:00,119.61,119.62,119.35,119.54,43467.0,114.7323,114.7419,114.4829,114.6652,43467.0
2019-02-06 14:30:00,119.5,119.55,119.26,119.5,59243.0,114.6268,114.6748,114.3966,114.6268,59243.0
2019-02-06 15:00:00,119.5,119.61,119.38,119.56,13696.0,114.6268,114.7323,114.5117,114.6844,13696.0
2019-02-06 15:30:00,119.55,119.67,119.49,119.64,42731.0,114.6748,114.7899,114.6172,114.7611,42731.0
2019-02-07 09:30:00,119.05,119.34,118.73,119.33,14404.0,114.1951,114.4733,113.8882,114.4637,14404.0
2019-02-07 10:00:00,119.26,119.78,119.22,119.66,9259.0,114.3966,114.8954,114.3582,114.7803,9259.0
2019-02-07 10:30:00,119.83,119.83,119.22,119.29,19086.0,114.9433,114.9433,114.3582,114.4254,19086.0
2019-02-07 11:00:00,119.41,119.66,119.32,119.46,16852.0,114.5405,114.7803,114.4541,114.5884,16852.0
2019-02-07 11:30:00,119.39,119.39,118.97,119.02,29337.0,114.5213,114.5213,114.1184,114.1664,29337.0
2019-02-07 12:00:00,119.0,119.59,118.86,119.53,19573.0,114.1472,114.7131,114.0129,114.6556,19573.0
2019-02-07 12:30:00,119.53,119.6,119.23,119.38,14247.0,114.6556,114.7227,114.3678,114.5117,14247.0
2019-02-07 13:00:00,119.47,119.7,119.47,119.62,15272.0,114.598,114.8186,114.598,114.7419,15272.0
2019-02-07 13:30:00,119.62,119.79,119.62,119.76,20555.0,114.7419,114.905,114.7419,114.8762,20555.0
2019-02-07 14:00:00,119.7,119.91,119.61,119.91,24076.0,114.8186,115.0201,114.7323,115.0201,24076.0
2019-02-07 14:30:00,119.93,119.95,119.75,119.9,20466.0,115.0393,115.0584,114.8666,115.0105,20466.0
2019-02-07 15:00:00,119.91,120.0,119.79,119.91,59805.0,115.0201,115.1064,114.905,115.0201,59805.0
2019-02-07 15:30:00,119.92,120.24,119.83,120.24,141098.0,115.0297,115.3366,114.9433,115.3366,141098.0
2019-02-08 09:30:00,119.52,120.35,119.49,119.98,14506.0,114.646,115.4421,114.6172,115.0872,14506.0
2019-02-08 10:00:00,119.88,120.04,119.53,120.02,18697.0,114.9913,115.1448,114.6556,115.1256,18697.0
2019-02-08 10:30:00,119.97,120.37,119.76,120.25,23465.0,115.0776,115.4613,114.8762,115.3462,23465.0
2019-02-08 11:00:00,120.28,120.5,120.05,120.43,17095.0,115.375,115.586,115.1544,115.5189,17095.0
2019-02-08 11:30:00,120.45,120.69,120.21,120.68,29879.0,115.5381,115.7683,115.3078,115.7587,29879.0
2019-02-08 12:00:00,120.69,120.75,120.53,120.72,15867.0,115.7683,115.8258,115.6148,115.797,15867.0
2019-02-08 12:30:00,120.74,120.91,120.7,120.78,24698.0,115.8162,115.9793,115.7779,115.8546,24698.0
2019-02-08 13:00:00,120.83,121.0,120.76,120.86,26199.0,115.9026,116.0656,115.8354,115.9313,26199.0
2019-02-08 13:30:00,120.86,121.0,120.79,120.99,22589.0,115.9313,116.0656,115.8642,116.056,22589.0
2019-02-08 14:00:00,121.0,121.22,120.96,121.22,24893.0,116.0656,116.2767,116.0273,116.2767,24893.0
2019-02-08 14:30:00,121.2,121.38,121.19,121.22,38206.0,116.2575,116.4301,116.2479,116.2767,38206.0
2019-02-08 15:00:00,121.2,121.4,121.18,121.39,37618.0,116.2575,116.4493,116.2383,116.4397,37618.0
2019-02-08 15:30:00,121.38,121.98,121.32,121.98,92106.0,116.4301,117.0057,116.3726,117.0057,92106.0
2019-02-11 09:30:00,122.44,122.92,121.98,122.15,104492.0,117.4469,117.9073,117.0057,117.1687,104492.0
2019-02-11 10:00:00,122.23,122.23,121.87,121.97,7372.0,117.2455,117.2455,116.9002,116.9961,7372.0
2019-02-11 10:30:00,121.92,122.47,121.83,122.37,51019.0,116.9481,117.4757,116.8618,117.3798,51019.0
2019-02-11 11:00:00,122.39,122.46,122.22,122.29,15823.0,117.3989,117.4661,117.2359,117.303,15823.0
2019-02-11 11:30:00,122.28,122.29,121.98,122.02,17466.0,117.2934,117.303,117.0057,117.044,17466.0
2019-02-11 12:00:00,121.99,122.21,121.9,122.06,14872.0,117.0153,117.2263,116.9289,117.0824,14872.0
2019-02-11 12:30:00,122.09,122.14,121.97,121.99,11638.0,117.1112,117.1591,116.9961,117.0153,11638.0
2019-02-11 13:00:00,121.99,121.99,121.91,121.93,8006.0,117.0153,117.0153,116.9385,116.9577,8006.0
2019-02-11 13:30:00,121.91,122.1,121.78,122.1,12201.0,116.9385,117.1208,116.8138,117.1208,12201.0
2019-02-11 14:00:00,122.11,122.17,121.93,122.08,20003.0,117.1304,117.1879,116.9577,117.1016,20003.0
2019-02-11 14:30:00,122.03,122.18,121.95,122.09,17913.0,117.0536,117.1975,116.9769,117.1112,17913.0
2019-02-11 15:00:00,122.11,122.21,122.06,122.15,18882.0,117.1304,117.2263,117.0824,117.1687,18882.0
2019-02-11 15:30:00,122.16,122.24,122.0,122.11,50704.0,117.1783,117.2551,117.0248,117.1304,50704.0
2019-02-12 09:30:00,123.05,123.05,122.25,122.8,40290.0,118.032,118.032,117.2647,117.7922,40290.0
2019-02-12 10:00:00,122.8,123.38,122.8,123.04,24876.0,117.7922,118.3486,117.7922,118.0224,24876.0
2019-02-12 10:30:00,123.08,123.61,123.04,123.61,80013.0,118.0608,118.5692,118.0224,118.5692,80013.0
2019-02-12 11:00:00,123.63,123.77,123.34,123.4,38810.0,118.5884,118.7227,118.3102,118.3678,38810.0
2019-02-12 11:30:00,123.38,123.42,123.2,123.22,25404.0,118.3486,118.3869,118.1759,118.1951,25404.0
2019-02-12 12:00:00,123.24,123.37,123.09,123.16,22800.0,118.2143,118.339,118.0704,118.1375,22800.0
2019-02-12 12:30:00,123.21,123.41,123.06,123.1,19544.0,118.1855,118.3773,118.0416,118.08,19544.0
2019-02-12 13:00:00,123.14,123.23,123.06,123.15,15781.0,118.1184,118.2047,118.0416,118.128,15781.0
2019-02-12 13:30:00,123.15,123.69,123.13,123.68,14560.0,118.128,118.6459,118.1088,118.6363,14560.0
2019-02-12 14:00:00,123.64,123.66,123.3,123.3,15618.0,118.598,118.6172,118.2718,118.2718,15618.0
2019-02-12 14:30:00,123.27,123.38,123.23,123.29,39419.0,118.2431,118.3486,118.2047,118.2622,39419.0
2019-02-12 15:00:00,123.28,123.58,123.27,123.56,26823.0,118.2527,118.5404,118.2431,118.5212,26823.0
2019-02-12 15:30:00,123.58,124.01,123.49,123.67,107747.0,118.5404,118.9529,118.4541,118.6267,107747.0
2019-02-13 09:30:00,124.16,124.46,123.97,124.36,76584.0,119.0968,119.3845,118.9145,119.2886,76584.0
2019-02-13 10:00:00,124.36,124.61,124.06,124.29,71024.0,119.2886,119.5284,119.0008,119.2215,71024.0
2019-02-13 10:30:00,124.29,124.42,124.03,124.09,132942.0,119.2215,119.3462,118.9721,119.0296,132942.0
2019-02-13 11:00:00,124.09,124.2,123.94,123.99,29274.0,119.0296,119.1351,118.8857,118.9337,29274.0
2019-02-13 11:30:00,123.98,123.98,123.76,123.95,16123.0,118.9241,118.9241,118.7131,118.8953,16123.0
2019-02-13 12:00:00,123.97,123.97,123.83,123.86,15368.0,118.9145,118.9145,118.7802,118.809,15368.0
2019-02-13 12:30:00,123.84,123.98,123.75,123.92,27085.0,118.7898,118.9241,118.7035,118.8666,27085.0
2019-02-13 13:00:00,123.88,123.96,123.87,123.95,10058.0,118.8282,118.9049,118.8186,118.8953,10058.0
2019-02-13 13:30:00,123.93,124.05,123.91,123.94,17745.0,118.8761,118.9912,118.857,118.8857,17745.0
2019-02-13 14:00:00,123.95,124.02,123.88,123.93,19501.0,118.8953,118.9625,118.8282,118.8761,19501.0
2019-02-13 14:30:00,123.95,124.02,123.91,123.92,22776.0,118.8953,118.9625,118.857,118.8666,22776.0
2019-02-13 15:00:00,123.91,123.93,123.81,123.92,48018.0,118.857,118.8761,118.761,118.8666,48018.0
2019-02-13 15:30:00,123.94,124.02,123.69,123.92,57831.0,118.8857,118.9625,118.6459,118.8666,57831.0
2019-02-14 09:30:00,123.41,124.08,123.21,123.69,54991.0,118.3773,119.02,118.1855,118.6459,54991.0
2019-02-14 10:00:00,123.69,124.19,123.64,124.12,14857.0,118.6459,119.1255,118.598,119.0584,14857.0
2019-02-14 10:30:00,124.18,124.25,123.86,124.06,12800.0,119.1159,119.1831,118.809,119.0008,12800.0
2019-02-14 11:00:00,124.09,124.12,123.92,123.95,11644.0,119.0296,119.0584,118.8666,118.8953,11644.0
2019-02-14 11:30:00,123.95,124.31,123.9,124.09,25376.0,118.8953,119.2406,118.8474,119.0296,25376.0
2019-02-14 12:00:00,124.1,124.28,124.06,124.27,40156.0,119.0392,119.2119,119.0008,119.2023,40156.0
2019-02-14 12:30:00,124.36,124.41,124.09,124.18,16596.0,119.2886,119.3366,119.0296,119.1159,16596.0
2019-02-14 13:00:00,124.21,124.21,124.02,124.08,13742.0,119.1447,119.1447,118.9625,119.02,13742.0
2019-02-14 13:30:00,124.08,124.28,124.08,124.28,14993.0,119.02,119.2119,119.02,119.2119,14993.0
2019-02-14 14:00:00,124.25,124.26,124.02,124.1,20654.0,119.1831,119.1927,118.9625,119.0392,20654.0
2019-02-14 14:30:00,124.12,124.3,123.99,124.01,19503.0,119.0584,119.2311,118.9337,118.9529,19503.0
2019-02-14 15:00:00,124.02,124.24,123.92,123.92,38771.0,118.9625,119.1735,118.8666,118.8666,38771.0
2019-02-14 15:30:00,123.99,124.06,123.81,123.84,74254.0,118.9337,119.0008,118.761,118.7898,74254.0
2019-02-15 09:30:00,124.56,125.38,123.24,124.65,91754.0,119.4805,120.267,118.2143,119.5668,91754.0
2019-02-15 10:00:00,124.7,125.29,124.7,125.23,24038.0,119.6147,120.1807,119.6147,120.1231,24038.0
2019-02-15 10:30:00,125.33,125.4,124.77,124.77,21649.0,120.2191,120.2862,119.6819,119.6819,21649.0
2019-02-15 11:00:00,124.77,124.86,124.27,124.55,18117.0,119.6819,119.7682,119.2023,119.4709,18117.0
2019-02-15 11:30:00,124.55,124.91,124.55,124.79,18203.0,119.4709,119.8162,119.4709,119.7011,18203.0
2019-02-15 12:00:00,124.78,124.94,124.69,124.83,12901.0,119.6915,119.845,119.6052,119.7394,12901.0
2019-02-15 12:30:00,124.83,124.83,124.69,124.69,10151.0,119.7394,119.7394,119.6052,119.6052,10151.0
2019-02-15 13:00:00,124.72,124.77,124.55,124.55,10824.0,119.6339,119.6819,119.4709,119.4709,10824.0
2019-02-15 13:30:00,124.57,124.7,124.55,124.57,17128.0,119.49,119.6147,119.4709,119.49,17128.0
2019-02-15 14:00:00,124.58,124.83,124.57,124.79,18559.0,119.4996,119.7394,119.49,119.7011,18559.0
2019-02-15 14:30:00,124.82,125.09,124.82,125.04,15931.0,119.7298,119.9888,119.7298,119.9409,15931.0
2019-02-15 15:00:00,124.99,125.02,124.87,124.95,14721.0,119.8929,119.9217,119.7778,119.8545,14721.0
2019-02-15 15:30:00,124.95,125.38,124.88,125.38,99927.0,119.8545,120.267,119.7874,120.267,99927.0
2019-02-19 09:30:00,124.92,125.3,124.61,125.09,43370.0,119.8258,120.1903,119.5284,119.9888,43370.0
2019-02-19 10:00:00,125.15,125.22,124.71,124.78,46050.0,120.0464,120.1135,119.6243,119.6915,46050.0
2019-02-19 10:30:00,124.78,124.92,124.05,124.19,130483.0,119.6915,119.8258,118.9912,119.1255,130483.0
2019-02-19 11:00:00,124.17,124.67,124.16,124.44,64982.0,119.1064,119.586,119.0968,119.3653,64982.0
2019-02-19 11:30:00,124.44,124.65,124.34,124.64,75425.0,119.3653,119.5668,119.2694,119.5572,75425.0
2019-02-19 12:00:00,124.63,124.72,124.42,124.71,34025.0,119.5476,119.6339,119.3462,119.6243,34025.0
2019-02-19 12:30:00,124.73,125.04,124.65,124.94,39845.0,119.6435,119.9409,119.5668,119.845,39845.0
2019-02-19 13:00:00,124.91,124.91,124.73,124.79,17211.0,119.8162,119.8162,119.6435,119.7011,17211.0
2019-02-19 13:30:00,124.78,124.8,124.6,124.7,19939.0,119.6915,119.7107,119.5188,119.6147,19939.0
2019-02-19 14:00:00,124.72,124.75,124.48,124.5,69514.0,119.6339,119.6627,119.4037,119.4229,69514.0
2019-02-19 14:30:00,124.48,124.6,124.38,124.39,55964.0,119.4037,119.5188,119.3078,119.3174,55964.0
2019-02-19 15:00:00,124.41,124.48,124.13,124.24,55385.0,119.3366,119.4037,119.068,119.1735,55385.0
2019-02-19 15:30:00,124.22,124.44,124.16,124.42,128045.0,119.1543,119.3653,119.0968,119.3462,128045.0
2019-02-20 09:30:00,121.9,123.47,121.06,123.26,128022.0,116.9289,118.4349,116.1232,118.2335,128022.0
2019-02-20 10:00:00,123.15,123.5,122.43,123.14,61790.0,118.128,118.4637,117.4373,118.1184,61790.0
2019-02-20 10:30:00,123.09,123.18,122.44,122.59,67880.0,118.0704,118.1567,117.4469,117.5908,67880.0
2019-02-20 11:00:00,122.56,122.72,121.72,121.81,86843.0,117.562,117.7155,116.7563,116.8426,86843.0
2019-02-20 11:30:00,121.82,122.07,121.62,121.8,72706.0,116.8522,117.092,116.6603,116.833,72706.0
2019-02-20 12:00:00,121.8,122.07,121.4,121.46,59096.0,116.833,117.092,116.4493,116.5069,59096.0
2019-02-20 12:30:00,121.43,121.71,121.3,121.64,34666.0,116.4781,116.7467,116.3534,116.6795,34666.0
2019-02-20 13:00:00,121.59,122.2,121.54,122.14,62889.0,116.6316,117.2167,116.5836,117.1591,62889.0
2019-02-20 13:30:00,122.14,122.16,121.94,122.0,51654.0,117.1591,117.1783,116.9673,117.0248,51654.0
2019-02-20 14:00:00,122.02,122.17,121.25,121.75,80453.0,117.044,117.1879,116.3054,116.785,80453.0
2019-02-20 14:30:00,121.76,122.8,121.76,122.42,49118.0,116.7946,117.7922,116.7946,117.4277,49118.0
2019-02-20 15:00:00,122.45,122.67,122.42,122.5,40552.0,117.4565,117.6675,117.4277,117.5045,40552.0
2019-02-20 15:30:00,122.48,123.01,122.35,122.85,145100.0,117.4853,117.9937,117.3606,117.8402,145100.0
2019-02-21 09:30:00,122.96,123.68,122.58,123.57,93145.0,117.9457,118.6363,117.5812,118.5308,93145.0
2019-02-21 10:00:00,123.54,124.57,123.43,124.35,45832.0,118.502,119.49,118.3965,119.279,45832.0
2019-02-21 10:30:00,124.38,124.47,124.23,124.32,57592.0,119.3078,119.3941,119.1639,119.2502,57592.0
2019-02-21 11:00:00,124.36,124.7,124.19,124.64,49588.0,119.2886,119.6147,119.1255,119.5572,49588.0
2019-02-21 11:30:00,124.64,125.3,124.62,125.19,67321.0,119.5572,120.1903,119.538,120.0848,67321.0
2019-02-21 12:00:00,125.17,125.22,124.85,124.87,41525.0,120.0656,120.1135,119.7586,119.7778,41525.0
2019-02-21 12:30:00,124.86,124.97,124.78,124.97,20431.0,119.7682,119.8737,119.6915,119.8737,20431.0
2019-02-21 13:00:00,124.97,125.0,124.86,124.96,23862.0,119.8737,119.9025,119.7682,119.8641,23862.0
2019-02-21 13:30:00,124.97,125.06,124.93,124.98,21494.0,119.8737,119.9601,119.8354,119.8833,21494.0
2019-02-21 14:00:00,124.97,125.03,124.6,124.63,31568.0,119.8737,119.9313,119.5188,119.5476,31568.0
2019-02-21 14:30:00,124.65,124.72,124.27,124.41,42780.0,119.5668,119.6339,119.2023,119.3366,42780.0
2019-02-21 15:00:00,124.43,124.61,124.39,124.47,30692.0,119.3558,119.5284,119.3174,119.3941,30692.0
2019-02-21 15:30:00,124.48,124.68,124.35,124.52,98124.0,119.4037,119.5956,119.279,119.4421,98124.0
2019-02-22 09:30:00,124.96,125.6,124.45,125.56,37173.0,119.8641,120.478,119.3749,120.4397,37173.0
2019-02-22 10:00:00,125.61,125.67,125.21,125.36,69064.0,120.4876,120.5452,120.1039,120.2478,69064.0
2019-02-22 10:30:00,125.36,125.43,125.12,125.33,83363.0,120.2478,120.315,120.0176,120.2191,83363.0
2019-02-22 11:00:00,125.33,125.49,125.16,125.33,31057.0,120.2191,120.3725,120.056,120.2191,31057.0
2019-02-22 11:30:00,125.31,125.39,125.18,125.28,28671.0,120.1999,120.2766,120.0752,120.1711,28671.0
2019-02-22 12:00:00,125.27,125.35,125.08,125.14,19135.0,120.1615,120.2382,119.9792,120.0368,19135.0
2019-02-22 12:30:00,125.14,125.26,125.02,125.21,12603.0,120.0368,120.1519,119.9217,120.1039,12603.0
2019-02-22 13:00:00,125.22,125.22,124.93,125.02,17436.0,120.1135,120.1135,119.8354,119.9217,17436.0
2019-02-22 13:30:00,125.09,125.24,125.01,125.07,29288.0,119.9888,120.1327,119.9121,119.9697,29288.0
2019-02-22 14:00:00,125.03,125.15,124.92,125.0,26597.0,119.9313,120.0464,119.8258,119.9025,26597.0
2019-02-22 14:30:00,125.0,125.1,124.65,124.75,29222.0,119.9025,119.9984,119.5668,119.6627,29222.0
2019-02-22 15:00:00,124.74,125.04,124.73,125.02,27676.0,119.6531,119.9409,119.6435,119.9217,27676.0
2019-02-22 15:30:00,125.02,125.17,124.91,125.02,79485.0,119.9217,120.0656,119.8162,119.9217,79485.0
2019-02-25 09:30:00,125.72,125.99,125.23,125.79,33977.0,120.5931,120.8521,120.1231,120.6603,33977.0
2019-02-25 10:00:00,125.73,125.98,125.46,125.59,22552.0,120.6027,120.8425,120.3438,120.4684,22552.0
2019-02-25 10:30:00,125.59,126.27,125.54,126.06,35822.0,120.4684,121.1207,120.4205,120.9193,35822.0
2019-02-25 11:00:00,126.07,126.23,125.93,126.01,25864.0,120.9289,121.0823,120.7946,120.8713,25864.0
2019-02-25 11:30:00,126.0,126.07,125.83,125.93,15922.0,120.8617,120.9289,120.6987,120.7946,15922.0
2019-02-25 12:00:00,125.9,126.0,125.67,125.71,13953.0,120.7658,120.8617,120.5452,120.5836,13953.0
2019-02-25 12:30:00,125.69,125.73,125.25,125.27,11628.0,120.5644,120.6027,120.1423,120.1615,11628.0
2019-02-25 13:00:00,125.33,125.5,125.29,125.39,10720.0,120.2191,120.3821,120.1807,120.2766,10720.0
2019-02-25 13:30:00,125.4,125.59,125.32,125.54,7975.0,120.2862,120.4684,120.2095,120.4205,7975.0
2019-02-25 14:00:00,125.55,125.62,125.37,125.4,10625.0,120.4301,120.4972,120.2574,120.2862,10625.0
2019-02-25 14:30:00,125.4,125.46,125.33,125.4,11997.0,120.2862,120.3438,120.2191,120.2862,11997.0
2019-02-25 15:00:00,125.4,125.43,125.13,125.13,23032.0,120.2862,120.315,120.0272,120.0272,23032.0
2019-02-25 15:30:00,125.15,125.44,125.14,125.2,53946.0,120.0464,120.3246,120.0368,120.0944,53946.0
2019-02-26 09:30:00,125.15,125.67,125.04,125.41,49402.0,120.0464,120.5452,119.9409,120.2958,49402.0
2019-02-26 10:00:00,125.4,125.63,125.27,125.46,25600.0,120.2862,120.5068,120.1615,120.3438,25600.0
2019-02-26 10:30:00,125.45,125.58,125.16,125.21,27864.0,120.3342,120.4589,120.056,120.1039,27864.0
2019-02-26 11:00:00,125.18,125.37,125.07,125.23,38021.0,120.0752,120.2574,119.9697,120.1231,38021.0
2019-02-26 11:30:00,125.26,125.6,125.23,125.54,25526.0,120.1519,120.478,120.1231,120.4205,25526.0
2019-02-26 12:00:00,125.52,125.58,125.41,125.52,17172.0,120.4013,120.4589,120.2958,120.4013,17172.0
2019-02-26 12:30:00,125.51,125.52,125.22,125.35,16626.0,120.3917,120.4013,120.1135,120.2382,16626.0
2019-02-26 13:00:00,125.35,125.62,125.35,125.49,18391.0,120.2382,120.4972,120.2382,120.3725,18391.0
2019-02-26 13:30:00,125.49,125.53,125.37,125.42,19706.0,120.3725,120.4109,120.2574,120.3054,19706.0
2019-02-26 14:00:00,125.43,125.5,125.25,125.26,21777.0,120.315,120.3821,120.1423,120.1519,21777.0
2019-02-26 14:30:00,125.27,125.46,125.26,125.29,31409.0,120.1615,120.3438,120.1519,120.1807,31409.0
2019-02-26 15:00:00,125.31,125.55,125.31,125.4,33385.0,120.1999,120.4301,120.1999,120.2862,33385.0
2019-02-26 15:30:00,125.42,125.49,125.33,125.38,76425.0,120.3054,120.3725,120.2191,120.267,76425.0
2019-02-27 09:30:00,124.95,125.66,122.44,125.25,15120.0,119.8545,120.5356,117.4469,120.1423,15120.0
2019-02-27 10:00:00,125.32,125.41,124.95,125.15,17276.0,120.2095,120.2958,119.8545,120.0464,17276.0
2019-02-27 10:30:00,125.18,125.33,125.0,125.09,18132.0,120.0752,120.2191,119.9025,119.9888,18132.0
2019-02-27 11:00:00,125.25,125.49,125.12,125.41,15125.0,120.1423,120.3725,120.0176,120.2958,15125.0
2019-02-27 11:30:00,125.42,125.73,125.39,125.72,17753.0,120.3054,120.6027,120.2766,120.5931,17753.0
2019-02-27 12:00:00,125.72,125.93,125.72,125.91,12405.0,120.5931,120.7946,120.5931,120.7754,12405.0
2019-02-27 12:30:00,125.93,125.95,125.73,125.73,14343.0,120.7946,120.8138,120.6027,120.6027,14343.0
2019-02-27 13:00:00,125.73,126.05,125.7,125.95,10574.0,120.6027,120.9097,120.574,120.8138,10574.0
2019-02-27 13:30:00,125.95,125.96,125.68,125.75,11160.0,120.8138,120.8234,120.5548,120.6219,11160.0
2019-02-27 14:00:00,125.74,126.07,125.74,125.98,10660.0,120.6123,120.9289,120.6123,120.8425,10660.0
2019-02-27 14:30:00,125.99,126.03,125.75,125.82,19151.0,120.8521,120.8905,120.6219,120.6891,19151.0
2019-02-27 15:00:00,125.79,125.9,125.72,125.82,19947.0,120.6603,120.7658,120.5931,120.6891,19947.0
2019-02-27 15:30:00,125.81,125.82,125.62,125.74,59277.0,120.6795,120.6891,120.4972,120.6123,59277.0
2019-02-28 09:30:00,125.55,126.47,125.52,126.16,27466.0,120.4301,121.3126,120.4013,121.0152,27466.0
2019-02-28 10:00:00,126.19,126.43,125.86,126.36,15769.0,121.044,121.2742,120.7274,121.207,15769.0
2019-02-28 10:30:00,126.33,126.35,125.9,126.12,25488.0,121.1783,121.1975,120.7658,120.9768,25488.0
2019-02-28 11:00:00,126.1,126.45,126.05,126.43,11012.0,120.9577,121.2934,120.9097,121.2742,11012.0
2019-02-28 11:30:00,126.41,126.66,126.41,126.58,15707.0,121.255,121.4948,121.255,121.4181,15707.0
2019-02-28 12:00:00,126.56,126.79,126.49,126.74,9594.0,121.3989,121.6195,121.3317,121.5716,9594.0
2019-02-28 12:30:00,126.75,126.77,126.33,126.43,8449.0,121.5811,121.6003,121.1783,121.2742,8449.0
2019-02-28 13:00:00,126.43,126.6,126.43,126.53,6405.0,121.2742,121.4373,121.2742,121.3701,6405.0
2019-02-28 13:30:00,126.54,126.55,126.37,126.4,7866.0,121.3797,121.3893,121.2166,121.2454,7866.0
2019-02-28 14:00:00,126.4,126.51,126.2,126.49,9778.0,121.2454,121.3509,121.0536,121.3317,9778.0
2019-02-28 14:30:00,126.49,126.53,126.25,126.29,11532.0,121.3317,121.3701,121.1015,121.1399,11532.0
2019-02-28 15:00:00,126.25,126.39,126.19,126.36,17573.0,121.1015,121.2358,121.044,121.207,17573.0
2019-02-28 15:30:00,126.37,126.55,126.24,126.44,69586.0,121.2166,121.3893,121.0919,121.2838,69586.0
2019-03-01 09:30:00,126.5,127.21,126.03,127.02,49009.0,121.3413,122.0224,120.8905,121.8401,49009.0
2019-03-01 10:00:00,126.96,126.99,126.39,126.56,18761.0,121.7826,121.8114,121.2358,121.3989,18761.0
2019-03-01 10:30:00,126.56,126.72,126.47,126.65,16383.0,121.3989,121.5524,121.3126,121.4852,16383.0
2019-03-01 11:00:00,126.66,126.68,126.3,126.38,15810.0,121.4948,121.514,121.1495,121.2262,15810.0
2019-03-01 11:30:00,126.41,126.42,126.05,126.18,11538.0,121.255,121.2646,120.9097,121.0344,11538.0
2019-03-01 12:00:00,126.18,126.52,126.17,126.51,12159.0,121.0344,121.3605,121.0248,121.3509,12159.0
2019-03-01 12:30:00,126.51,126.72,126.5,126.7,9717.0,121.3509,121.5524,121.3413,121.5332,9717.0
2019-03-01 13:00:00,126.71,126.83,126.66,126.83,12143.0,121.5428,121.6579,121.4948,121.6579,12143.0
2019-03-01 13:30:00,126.87,126.93,126.84,126.89,15650.0,121.6963,121.7538,121.6675,121.7154,15650.0
2019-03-01 14:00:00,126.89,127.22,126.74,127.2,73708.0,121.7154,122.032,121.5716,122.0128,73708.0
2019-03-01 14:30:00,127.2,127.2,126.85,126.85,16969.0,122.0128,122.0128,121.6771,121.6771,16969.0
2019-03-01 15:00:00,126.85,126.93,126.73,126.82,42367.0,121.6771,121.7538,121.562,121.6483,42367.0
2019-03-01 15:30:00,126.84,126.93,126.67,126.7,68354.0,121.6675,121.7538,121.5044,121.5332,68354.0
2019-03-04 09:30:00,127.3,127.55,126.82,127.0,24137.0,122.1087,122.3485,121.6483,121.8209,24137.0
2019-03-04 10:00:00,127.06,127.13,126.8,127.02,17845.0,121.8785,121.9456,121.6291,121.8401,17845.0
2019-03-04 10:30:00,127.05,127.26,126.69,126.78,20105.0,121.8689,122.0703,121.5236,121.6099,20105.0
2019-03-04 11:00:00,126.75,126.8,126.56,126.66,25149.0,121.5811,121.6291,121.3989,121.4948,25149.0
2019-03-04 11:30:00,126.58,126.66,126.06,126.22,115820.0,121.4181,121.4948,120.9193,121.0728,115820.0
2019-03-04 12:00:00,126.17,126.24,125.52,125.94,67754.0,121.0248,121.0919,120.4013,120.8042,67754.0
2019-03-04 12:30:00,125.93,126.02,125.25,125.39,20184.0,120.7946,120.8809,120.1423,120.2766,20184.0
2019-03-04 13:00:00,125.34,125.57,125.3,125.57,11469.0,120.2286,120.4493,120.1903,120.4493,11469.0
2019-03-04 13:30:00,125.65,125.94,125.58,125.94,11831.0,120.526,120.8042,120.4589,120.8042,11831.0
2019-03-04 14:00:00,125.94,126.05,125.79,126.02,20366.0,120.8042,120.9097,120.6603,120.8809,20366.0
2019-03-04 14:30:00,126.02,126.02,125.8,125.85,21668.0,120.8809,120.8809,120.6699,120.7178,21668.0
2019-03-04 15:00:00,125.83,125.93,125.69,125.83,27423.0,120.6987,120.7946,120.5644,120.6987,27423.0
2019-03-04 15:30:00,125.83,126.01,125.67,125.95,89158.0,120.6987,120.8713,120.5452,120.8138,89158.0
2019-03-05 09:30:00,126.01,126.61,125.85,126.2,31464.0,120.8713,121.4469,120.7178,121.0536,31464.0
2019-03-05 10:00:00,126.53,126.73,126.44,126.45,20137.0,121.3701,121.562,121.2838,121.2934,20137.0
2019-03-05 10:30:00,126.48,126.72,126.35,126.47,13778.0,121.3222,121.5524,121.1975,121.3126,13778.0
2019-03-05 11:00:00,126.51,126.83,126.41,126.8,13390.0,121.3509,121.6579,121.255,121.6291,13390.0
2019-03-05 11:30:00,126.75,126.98,126.7,126.74,30467.0,121.5811,121.8018,121.5332,121.5716,30467.0
2019-03-05 12:00:00,126.69,126.69,126.5,126.5,10866.0,121.5236,121.5236,121.3413,121.3413,10866.0
2019-03-05 12:30:00,126.46,126.59,126.43,126.59,6145.0,121.303,121.4277,121.2742,121.4277,6145.0
2019-03-05 13:00:00,126.6,126.82,126.57,126.77,9769.0,121.4373,121.6483,121.4085,121.6003,9769.0
2019-03-05 13:30:00,126.8,126.93,126.75,126.86,10617.0,121.6291,121.7538,121.5811,121.6867,10617.0
2019-03-05 14:00:00,126.85,127.13,126.82,127.08,25492.0,121.6771,121.9456,121.6483,121.8977,25492.0
2019-03-05 14:30:00,127.06,127.15,126.87,127.09,15453.0,121.8785,121.9648,121.6963,121.9073,15453.0
2019-03-05 15:00:00,127.06,127.16,126.89,126.96,44636.0,121.8785,121.9744,121.7154,121.7826,44636.0
2019-03-05 15:30:00,126.96,127.1,126.46,126.47,99887.0,121.7826,121.9169,121.303,121.3126,99887.0
2019-03-06 09:30:00,126.36,126.76,126.36,126.68,15830.0,121.207,121.5907,121.207,121.514,15830.0
2019-03-06 10:00:00,126.72,126.79,126.16,126.28,11276.0,121.5524,121.6195,121.0152,121.1303,11276.0
2019-03-06 10:30:00,126.31,126.67,126.22,126.63,17900.0,121.1591,121.5044,121.0728,121.466,17900.0
2019-03-06 11:00:00,126.61,126.8,126.58,126.59,12018.0,121.4469,121.6291,121.4181,121.4277,12018.0
2019-03-06 11:30:00,126.62,126.65,126.36,126.65,15572.0,121.4564,121.4852,121.207,121.4852,15572.0
2019-03-06 12:00:00,126.56,126.81,126.44,126.52,8637.0,121.3989,121.6387,121.2838,121.3605,8637.0
2019-03-06 12:30:00,126.57,126.69,126.52,126.52,7873.0,121.4085,121.5236,121.3605,121.3605,7873.0
2019-03-06 13:00:00,126.57,126.57,126.2,126.2,6950.0,121.4085,121.4085,121.0536,121.0536,6950.0
2019-03-06 13:30:00,126.36,126.64,126.31,126.6,5350.0,121.207,121.4756,121.1591,121.4373,5350.0
2019-03-06 14:00:00,126.6,126.82,126.53,126.75,13181.0,121.4373,121.6483,121.3701,121.5811,13181.0
2019-03-06 14:30:00,126.78,126.79,126.55,126.65,7551.0,121.6099,121.6195,121.3893,121.4852,7551.0
2019-03-06 15:00:00,126.62,126.74,126.44,126.68,15356.0,121.4564,121.5716,121.2838,121.514,15356.0
2019-03-06 15:30:00,126.69,126.97,126.64,126.64,59955.0,121.5236,121.7922,121.4756,121.4756,59955.0
2019-03-07 09:30:00,126.61,126.87,125.8,126.29,15074.0,121.4469,121.6963,120.6699,121.1399,15074.0
2019-03-07 10:00:00,126.31,126.31,125.85,126.02,23191.0,121.1591,121.1591,120.7178,120.8809,23191.0
2019-03-07 10:30:00,126.02,126.35,125.95,126.31,22085.0,120.8809,121.1975,120.8138,121.1591,22085.0
2019-03-07 11:00:00,126.31,126.6,126.3,126.55,28851.0,121.1591,121.4373,121.1495,121.3893,28851.0
2019-03-07 11:30:00,126.57,126.93,126.57,126.85,11683.0,121.4085,121.7538,121.4085,121.6771,11683.0
2019-03-07 12:00:00,126.85,126.92,126.73,126.9,13572.0,121.6771,121.7442,121.562,121.725,13572.0
2019-03-07 12:30:00,126.87,127.12,126.7,127.09,6906.0,121.6963,121.9361,121.5332,121.9073,6906.0
2019-03-07 13:00:00,127.03,127.06,126.76,126.79,6962.0,121.8497,121.8785,121.5907,121.6195,6962.0
2019-03-07 13:30:00,126.77,126.88,126.6,126.84,11416.0,121.6003,121.7058,121.4373,121.6675,11416.0
2019-03-07 14:00:00,126.81,126.88,126.5,126.54,18003.0,121.6387,121.7058,121.3413,121.3797,18003.0
2019-03-07 14:30:00,126.53,126.53,126.15,126.16,16700.0,121.3701,121.3701,121.0056,121.0152,16700.0
2019-03-07 15:00:00,126.14,126.58,126.09,126.39,21343.0,120.996,121.4181,120.9481,121.2358,21343.0
2019-03-07 15:30:00,126.38,126.71,126.38,126.58,48304.0,121.2262,121.5428,121.2262,121.4181,48304.0
2019-03-08 09:30:00,125.95,126.71,125.48,126.62,35883.0,120.8138,121.5428,120.3629,121.4564,35883.0
2019-03-08 10:00:00,126.64,126.64,125.5,125.57,14463.0,121.4756,121.4756,120.3821,120.4493,14463.0
2019-03-08 10:30:00,125.65,125.99,125.5,125.75,17331.0,120.526,120.8521,120.3821,120.6219,17331.0
2019-03-08 11:00:00,125.73,125.98,125.55,125.91,17795.0,120.6027,120.8425,120.4301,120.7754,17795.0
2019-03-08 11:30:00,125.94,125.98,125.58,125.75,14232.0,120.8042,120.8425,120.4589,120.6219,14232.0
2019-03-08 12:00:00,125.74,125.74,125.47,125.53,11936.0,120.6123,120.6123,120.3533,120.4109,11936.0
2019-03-08 12:30:00,125.57,125.57,125.17,125.25,14883.0,120.4493,120.4493,120.0656,120.1423,14883.0
2019-03-08 13:00:00,125.22,125.36,125.14,125.2,14227.0,120.1135,120.2478,120.0368,120.0944,14227.0
2019-03-08 13:30:00,125.2,125.45,125.1,125.35,14180.0,120.0944,120.3342,119.9984,120.2382,14180.0
2019-03-08 14:00:00,125.35,125.68,125.34,125.68,13562.0,120.2382,120.5548,120.2286,120.5548,13562.0
2019-03-08 14:30:00,125.68,125.98,125.68,125.81,14556.0,120.5548,120.8425,120.5548,120.6795,14556.0
2019-03-08 15:00:00,125.81,125.86,125.44,125.52,16992.0,120.6795,120.7274,120.3246,120.4013,16992.0
2019-03-08 15:30:00,125.5,126.08,125.46,126.03,43716.0,120.3821,120.9385,120.3438,120.8905,43716.0
2019-03-11 09:30:00,125.9,126.56,125.52,126.4,25341.0,120.7658,121.3989,120.4013,121.2454,25341.0
2019-03-11 10:00:00,126.41,126.72,126.32,126.7,10722.0,121.255,121.5524,121.1687,121.5332,10722.0
2019-03-11 10:30:00,126.7,126.7,126.37,126.66,10329.0,121.5332,121.5332,121.2166,121.4948,10329.0
2019-03-11 11:00:00,126.67,126.73,126.5,126.61,14379.0,121.5044,121.562,121.3413,121.4469,14379.0
2019-03-11 11:30:00,126.59,126.87,126.52,126.84,11248.0,121.4277,121.6963,121.3605,121.6675,11248.0
2019-03-11 12:00:00,126.88,126.93,126.83,126.88,11037.0,121.7058,121.7538,121.6579,121.7058,11037.0
2019-03-11 12:30:00,126.87,127.0,126.66,126.68,13732.0,121.6963,121.8209,121.4948,121.514,13732.0
2019-03-11 13:00:00,126.7,126.91,126.66,126.82,10424.0,121.5332,121.7346,121.4948,121.6483,10424.0
2019-03-11 13:30:00,126.84,126.99,126.84,126.98,12656.0,121.6675,121.8114,121.6675,121.8018,12656.0
2019-03-11 14:00:00,126.99,127.04,126.84,127.01,30644.0,121.8114,121.8593,121.6675,121.8305,30644.0
2019-03-11 14:30:00,126.97,127.07,126.72,126.77,23328.0,121.7922,121.8881,121.5524,121.6003,23328.0
2019-03-11 15:00:00,126.71,127.0,126.69,126.83,30541.0,121.5428,121.8209,121.5236,121.6579,30541.0
2019-03-11 15:30:00,126.86,127.55,126.84,127.27,73152.0,121.6867,122.3485,121.6675,122.0799,73152.0
2019-03-12 09:30:00,127.49,127.49,126.67,127.04,16844.0,122.291,122.291,121.5044,121.8593,16844.0
2019-03-12 10:00:00,127.1,127.36,126.87,127.36,11291.0,121.9169,122.1663,121.6963,122.1663,11291.0
2019-03-12 10:30:00,127.42,127.72,127.42,127.68,20680.0,122.2238,122.5116,122.2238,122.4732,20680.0
2019-03-12 11:00:00,127.67,127.8,127.35,127.51,90923.0,122.4636,122.5883,122.1567,122.3102,90923.0
2019-03-12 11:30:00,127.51,127.96,127.41,127.93,26140.0,122.3102,122.7418,122.2142,122.713,26140.0
2019-03-12 12:00:00,127.92,128.13,127.85,128.05,16718.0,122.7034,122.9049,122.6363,122.8281,16718.0
2019-03-12 12:30:00,128.07,128.1,127.83,127.9,10073.0,122.8473,122.8761,122.6171,122.6842,10073.0
2019-03-12 13:00:00,127.9,127.94,127.66,127.78,21240.0,122.6842,122.7226,122.454,122.5691,21240.0
2019-03-12 13:30:00,127.77,128.09,127.68,128.09,12602.0,122.5595,122.8665,122.4732,122.8665,12602.0
2019-03-12 14:00:00,128.1,128.22,128.08,128.09,27081.0,122.8761,122.9912,122.8569,122.8665,27081.0
2019-03-12 14:30:00,128.1,128.26,128.08,128.23,20583.0,122.8761,123.0296,122.8569,123.0008,20583.0
2019-03-12 15:00:00,128.19,128.31,128.11,128.23,51336.0,122.9624,123.0775,122.8857,123.0008,51336.0
2019-03-12 15:30:00,128.23,128.48,128.07,128.26,84204.0,123.0008,123.2406,122.8473,123.0296,84204.0
2019-03-13 09:30:00,128.77,128.99,128.01,128.82,66255.0,123.5188,123.7298,122.7898,123.5667,66255.0
2019-03-13 10:00:00,128.84,128.98,128.49,128.55,26227.0,123.5859,123.7202,123.2502,123.3077,26227.0
2019-03-13 10:30:00,128.52,128.77,128.49,128.72,25459.0,123.279,123.5188,123.2502,123.4708,25459.0
2019-03-13 11:00:00,128.71,129.2,128.68,129.07,16525.0,123.4612,123.9312,123.4324,123.8065,16525.0
2019-03-13 11:30:00,129.12,129.15,128.9,129.07,9772.0,123.8545,123.8833,123.6435,123.8065,9772.0
2019-03-13 12:00:00,129.07,129.19,128.95,129.03,8468.0,123.8065,123.9216,123.6914,123.7682,8468.0
2019-03-13 12:30:00,129.02,129.06,128.84,129.05,33570.0,123.7586,123.7969,123.5859,123.7874,33570.0
2019-03-13 13:00:00,129.05,129.07,128.91,128.97,8863.0,123.7874,123.8065,123.6531,123.7106,8863.0
2019-03-13 13:30:00,128.97,129.09,128.91,128.99,95040.0,123.7106,123.8257,123.6531,123.7298,95040.0
2019-03-13 14:00:00,128.95,129.3,128.95,129.26,121813.0,123.6914,124.0272,123.6914,123.9888,121813.0
2019-03-13 14:30:00,129.2,129.25,128.65,128.81,28960.0,123.9312,123.9792,123.4037,123.5571,28960.0
2019-03-13 15:00:00,128.78,128.89,128.65,128.76,19206.0,123.5284,123.6339,123.4037,123.5092,19206.0
2019-03-13 15:30:00,128.74,129.13,128.69,128.76,100441.0,123.49,123.8641,123.442,123.5092,100441.0
2019-03-14 09:30:00,128.21,128.8,128.21,128.52,25593.0,123.2216,123.7886,123.2216,123.5195,25593.0
2019-03-14 10:00:00,128.62,128.62,128.42,128.55,14319.0,123.6156,123.6156,123.4234,123.5483,14319.0
2019-03-14 10:30:00,128.52,128.79,128.46,128.68,50090.0,123.5195,123.779,123.4618,123.6733,50090.0
2019-03-14 11:00:00,128.65,128.66,128.48,128.53,14827.0,123.6444,123.6541,123.4811,123.5291,14827.0
2019-03-14 11:30:00,128.57,128.63,128.48,128.55,38369.0,123.5676,123.6252,123.4811,123.5483,38369.0
2019-03-14 12:00:00,128.55,128.58,128.49,128.55,35848.0,123.5483,123.5772,123.4907,123.5483,35848.0
2019-03-14 12:30:00,128.53,128.57,128.41,128.52,23594.0,123.5291,123.5676,123.4138,123.5195,23594.0
2019-03-14 13:00:00,128.5,128.56,128.47,128.52,18234.0,123.5003,123.5579,123.4714,123.5195,18234.0
2019-03-14 13:30:00,128.52,128.56,128.27,128.43,69419.0,123.5195,123.5579,123.2792,123.433,69419.0
2019-03-14 14:00:00,128.43,128.49,128.07,128.08,14562.0,123.433,123.4907,123.087,123.0966,14562.0
2019-03-14 14:30:00,128.08,128.14,127.97,128.06,26555.0,123.0966,123.1543,122.9909,123.0774,26555.0
2019-03-14 15:00:00,128.05,128.17,127.99,128.08,30725.0,123.0678,123.1831,123.0101,123.0966,30725.0
2019-03-14 15:30:00,128.07,128.34,127.83,128.14,128974.0,123.087,123.3465,122.8563,123.1543,128974.0
2019-03-15 09:30:00,128.14,128.53,128.11,128.13,285623.0,123.1543,123.5291,123.1255,123.1447,285623.0
2019-03-15 10:00:00,128.22,128.59,128.06,128.36,17238.0,123.2312,123.5868,123.0774,123.3657,17238.0
2019-03-15 10:30:00,128.42,128.43,128.18,128.25,17719.0,123.4234,123.433,123.1927,123.26,17719.0
2019-03-15 11:00:00,128.26,128.6,128.22,128.45,30145.0,123.2696,123.5964,123.2312,123.4522,30145.0
2019-03-15 11:30:00,128.46,128.57,128.24,128.46,44796.0,123.4618,123.5676,123.2504,123.4618,44796.0
2019-03-15 12:00:00,128.46,128.68,128.27,128.54,100000.0,123.4618,123.6733,123.2792,123.5387,100000.0
2019-03-15 12:30:00,128.55,129.07,128.47,128.76,31205.0,123.5483,124.0481,123.4714,123.7502,31205.0
2019-03-15 13:00:00,128.79,128.88,128.74,128.75,9651.0,123.779,123.8655,123.7309,123.7405,9651.0
2019-03-15 13:30:00,128.73,128.73,128.4,128.48,21843.0,123.7213,123.7213,123.4042,123.4811,21843.0
2019-03-15 14:00:00,128.47,128.5,128.28,128.37,9082.0,123.4714,123.5003,123.2888,123.3753,9082.0
2019-03-15 14:30:00,128.4,128.5,128.37,128.43,7654.0,123.4042,123.5003,123.3753,123.433,7654.0
2019-03-15 15:00:00,128.51,128.52,128.24,128.45,23526.0,123.5099,123.5195,123.2504,123.4522,23526.0
2019-03-15 15:30:00,128.44,128.76,128.14,128.43,154502.0,123.4426,123.7502,123.1543,123.433,154502.0
2019-03-18 09:30:00,128.15,129.0,128.1,128.93,36909.0,123.1639,123.9808,123.1158,123.9135,36909.0
2019-03-18 10:00:00,129.0,129.0,128.59,128.75,13073.0,123.9808,123.9808,123.5868,123.7405,13073.0
2019-03-18 10:30:00,128.76,128.85,128.66,128.8,11269.0,123.7502,123.8367,123.6541,123.7886,11269.0
2019-03-18 11:00:00,128.82,128.84,128.11,128.16,61531.0,123.8078,123.827,123.1255,123.1735,61531.0
2019-03-18 11:30:00,128.16,128.54,128.14,128.44,28874.0,123.1735,123.5387,123.1543,123.4426,28874.0
2019-03-18 12:00:00,128.45,128.52,128.39,128.41,5645.0,123.4522,123.5195,123.3946,123.4138,5645.0
2019-03-18 12:30:00,128.43,128.63,128.39,128.54,19834.0,123.433,123.6252,123.3946,123.5387,19834.0
2019-03-18 13:00:00,128.52,128.63,128.51,128.57,10620.0,123.5195,123.6252,123.5099,123.5676,10620.0
2019-03-18 13:30:00,128.56,128.66,128.51,128.66,17174.0,123.5579,123.6541,123.5099,123.6541,17174.0
2019-03-18 14:00:00,128.66,128.75,128.57,128.75,15062.0,123.6541,123.7405,123.5676,123.7405,15062.0
2019-03-18 14:30:00,128.72,128.76,128.51,128.62,23432.0,123.7117,123.7502,123.5099,123.6156,23432.0
2019-03-18 15:00:00,128.6,128.67,128.47,128.53,36276.0,123.5964,123.6637,123.4714,123.5291,36276.0
2019-03-18 15:30:00,128.53,128.8,128.51,128.67,93761.0,123.5291,123.7886,123.5099,123.6637,93761.0
2019-03-19 09:30:00,128.82,129.34,128.76,128.88,45731.0,123.8078,124.3076,123.7502,123.8655,45731.0
2019-03-19 10:00:00,128.92,128.92,128.67,128.67,23743.0,123.9039,123.9039,123.6637,123.6637,23743.0
2019-03-19 10:30:00,128.69,128.78,128.5,128.5,23746.0,123.6829,123.7694,123.5003,123.5003,23746.0
2019-03-19 11:00:00,128.59,128.85,128.59,128.84,30414.0,123.5868,123.8367,123.5868,123.827,30414.0
2019-03-19 11:30:00,128.83,128.99,128.75,128.99,20387.0,123.8174,123.9712,123.7405,123.9712,20387.0
2019-03-19 12:00:00,128.99,129.09,128.82,128.86,44045.0,123.9712,124.0673,123.8078,123.8463,44045.0
2019-03-19 12:30:00,128.85,128.88,128.37,128.57,18412.0,123.8367,123.8655,123.3753,123.5676,18412.0
2019-03-19 13:00:00,128.66,128.84,128.63,128.71,47448.0,123.6541,123.827,123.6252,123.7021,47448.0
2019-03-19 13:30:00,128.71,128.79,128.58,128.63,26635.0,123.7021,123.779,123.5772,123.6252,26635.0
2019-03-19 14:00:00,128.63,128.71,128.49,128.66,19268.0,123.6252,123.7021,123.4907,123.6541,19268.0
2019-03-19 14:30:00,128.67,128.93,128.64,128.77,33425.0,123.6637,123.9135,123.6348,123.7598,33425.0
2019-03-19 15:00:00,128.78,128.79,128.39,128.49,97208.0,123.7694,123.779,123.3946,123.4907,97208.0
2019-03-19 15:30:00,128.48,128.88,128.46,128.87,143627.0,123.4811,123.8655,123.4618,123.8559,143627.0
2019-03-20 09:30:00,128.9,128.99,128.52,128.77,68372.0,123.8847,123.9712,123.5195,123.7598,68372.0
2019-03-20 10:00:00,128.78,129.04,128.65,129.01,56713.0,123.7694,124.0193,123.6444,123.9904,56713.0
2019-03-20 10:30:00,129.02,129.04,128.7,128.74,9076.0,124.0,124.0193,123.6925,123.7309,9076.0
2019-03-20 11:00:00,128.75,128.88,128.54,128.76,18348.0,123.7405,123.8655,123.5387,123.7502,18348.0
2019-03-20 11:30:00,128.78,128.81,128.5,128.5,10979.0,123.7694,123.7982,123.5003,123.5003,10979.0
2019-03-20 12:00:00,128.54,128.71,128.46,128.7,9795.0,123.5387,123.7021,123.4618,123.6925,9795.0
2019-03-20 12:30:00,128.68,128.82,128.44,128.82,7700.0,123.6733,123.8078,123.4426,123.8078,7700.0
2019-03-20 13:00:00,128.81,128.92,128.81,128.91,6120.0,123.7982,123.9039,123.7982,123.8943,6120.0
2019-03-20 13:30:00,128.88,128.88,128.52,128.65,24979.0,123.8655,123.8655,123.5195,123.6444,24979.0
2019-03-20 14:00:00,128.67,129.49,128.67,129.35,26308.0,123.6637,124.4518,123.6637,124.3172,26308.0
2019-03-20 14:30:00,129.35,129.46,128.79,128.81,50984.0,124.3172,124.4229,123.779,123.7982,50984.0
2019-03-20 15:00:00,128.89,129.0,128.55,128.59,73929.0,123.8751,123.9808,123.5483,123.5868,73929.0
2019-03-20 15:30:00,128.56,128.56,128.22,128.28,62023.0,123.5579,123.5579,123.2312,123.2888,62023.0
2019-03-21 09:30:00,128.15,128.93,128.15,128.82,18704.0,123.1639,123.9135,123.1639,123.8078,18704.0
2019-03-21 10:00:00,128.8,129.04,128.7,128.95,6285.0,123.7886,124.0193,123.6925,123.9328,6285.0
2019-03-21 10:30:00,128.96,129.22,128.91,129.22,5365.0,123.9424,124.1923,123.8943,124.1923,5365.0
2019-03-21 11:00:00,129.24,129.48,129.22,129.45,10434.0,124.2115,124.4421,124.1923,124.4133,10434.0
2019-03-21 11:30:00,129.41,129.78,129.32,129.75,5611.0,124.3749,124.7305,124.2884,124.7016,5611.0
2019-03-21 12:00:00,129.76,129.77,129.58,129.58,5820.0,124.7113,124.7209,124.5383,124.5383,5820.0
2019-03-21 12:30:00,129.52,129.68,129.49,129.55,6988.0,124.4806,124.6344,124.4518,124.5094,6988.0
2019-03-21 13:00:00,129.58,129.72,129.48,129.56,31667.0,124.5383,124.6728,124.4421,124.519,31667.0
2019-03-21 13:30:00,129.57,129.6,129.39,129.48,26449.0,124.5286,124.5575,124.3556,124.4421,26449.0
2019-03-21 14:00:00,129.52,129.69,129.47,129.59,38523.0,124.4806,124.644,124.4325,124.5479,38523.0
2019-03-21 14:30:00,129.56,129.78,129.51,129.52,84952.0,124.519,124.7305,124.471,124.4806,84952.0
2019-03-21 15:00:00,129.56,129.69,129.45,129.6,38012.0,124.519,124.644,124.4133,124.5575,38012.0
2019-03-21 15:30:00,129.58,129.92,129.49,129.75,72980.0,124.5383,124.865,124.4518,124.7016,72980.0
2019-03-22 09:30:00,129.3,129.5,129.03,129.2,95849.0,124.2692,124.4614,124.0097,124.173,95849.0
2019-03-22 10:00:00,129.24,129.65,129.12,129.26,45335.0,124.2115,124.6055,124.0962,124.2307,45335.0
2019-03-22 10:30:00,129.3,129.54,129.23,129.41,28886.0,124.2692,124.4998,124.2019,124.3749,28886.0
2019-03-22 11:00:00,129.3,129.38,129.09,129.13,28190.0,124.2692,124.346,124.0673,124.1058,28190.0
2019-03-22 11:30:00,129.1,129.23,128.81,128.81,13291.0,124.0769,124.2019,123.7982,123.7982,13291.0
2019-03-22 12:00:00,128.76,129.12,128.76,128.82,11594.0,123.7502,124.0962,123.7502,123.8078,11594.0
2019-03-22 12:30:00,128.81,128.95,128.62,128.9,14443.0,123.7982,123.9328,123.6156,123.8847,14443.0
2019-03-22 13:00:00,129.05,129.07,128.85,128.87,8900.0,124.0289,124.0481,123.8367,123.8559,8900.0
2019-03-22 13:30:00,128.89,129.11,128.89,129.07,16287.0,123.8751,124.0865,123.8751,124.0481,16287.0
2019-03-22 14:00:00,129.08,129.33,129.06,129.23,24412.0,124.0577,124.298,124.0385,124.2019,24412.0
2019-03-22 14:30:00,129.23,129.65,129.08,129.52,12927.0,124.2019,124.6055,124.0577,124.4806,12927.0
2019-03-22 15:00:00,129.56,129.65,129.23,129.23,18697.0,124.519,124.6055,124.2019,124.2019,18697.0
2019-03-22 15:30:00,129.22,129.22,128.82,128.9,64607.0,124.1923,124.1923,123.8078,123.8847,64607.0
2019-03-25 09:30:00,129.17,129.31,128.4,128.64,50034.0,124.1442,124.2788,123.4042,123.6348,50034.0
2019-03-25 10:00:00,128.59,128.71,128.36,128.55,13328.0,123.5868,123.7021,123.3657,123.5483,13328.0
2019-03-25 10:30:00,128.62,129.13,128.56,129.06,43327.0,123.6156,124.1058,123.5579,124.0385,43327.0
2019-03-25 11:00:00,129.1,129.51,129.02,129.5,35892.0,124.0769,124.471,124.0,124.4614,35892.0
2019-03-25 11:30:00,129.44,129.53,129.25,129.28,23433.0,124.4037,124.4902,124.2211,124.2499,23433.0
2019-03-25 12:00:00,129.3,129.45,129.21,129.37,38450.0,124.2692,124.4133,124.1827,124.3364,38450.0
2019-03-25 12:30:00,129.37,129.37,129.01,129.21,28915.0,124.3364,124.3364,123.9904,124.1827,28915.0
2019-03-25 13:00:00,129.27,129.56,129.17,129.39,17544.0,124.2403,124.519,124.1442,124.3556,17544.0
2019-03-25 13:30:00,129.38,129.56,129.22,129.27,18085.0,124.346,124.519,124.1923,124.2403,18085.0
2019-03-25 14:00:00,129.29,129.4,129.21,129.4,15632.0,124.2595,124.3653,124.1827,124.3653,15632.0
2019-03-25 14:30:00,129.4,129.63,129.34,129.59,18832.0,124.3653,124.5863,124.3076,124.5479,18832.0
2019-03-25 15:00:00,129.63,129.86,129.57,129.75,26846.0,124.5863,124.8074,124.5286,124.7016,26846.0
2019-03-25 15:30:00,129.74,129.94,129.67,129.79,102254.0,124.692,124.8842,124.6248,124.7401,102254.0
2019-03-26 09:30:00,130.36,130.9,130.28,130.9,39769.0,125.2879,125.8069,125.211,125.8069,39769.0
2019-03-26 10:00:00,130.89,130.89,130.51,130.59,15575.0,125.7973,125.7973,125.4321,125.509,15575.0
2019-03-26 10:30:00,130.47,131.2,130.43,131.17,19484.0,125.3936,126.0952,125.3552,126.0664,19484.0
2019-03-26 11:00:00,131.2,131.43,131.09,131.38,32897.0,126.0952,126.3163,125.9895,126.2682,32897.0
2019-03-26 11:30:00,131.39,131.42,130.91,131.18,30396.0,126.2778,126.3067,125.8165,126.076,30396.0
2019-03-26 12:00:00,131.14,131.4,130.96,130.96,15542.0,126.0376,126.2874,125.8646,125.8646,15542.0
2019-03-26 12:30:00,130.98,131.09,130.88,131.02,24065.0,125.8838,125.9895,125.7877,125.9222,24065.0
2019-03-26 13:00:00,131.04,131.45,131.0,131.25,14231.0,125.9414,126.3355,125.903,126.1433,14231.0
2019-03-26 13:30:00,131.22,131.28,131.02,131.06,19628.0,126.1144,126.1721,125.9222,125.9607,19628.0
2019-03-26 14:00:00,131.03,131.2,130.98,131.03,14734.0,125.9318,126.0952,125.8838,125.9318,14734.0
2019-03-26 14:30:00,131.01,131.46,130.94,131.4,25312.0,125.9126,126.3451,125.8453,126.2874,25312.0
2019-03-26 15:00:00,131.42,131.5,131.27,131.35,29457.0,126.3067,126.3836,126.1625,126.2394,29457.0
2019-03-26 15:30:00,131.33,131.77,131.29,131.71,98193.0,126.2202,126.643,126.1817,126.5854,98193.0
2019-03-27 09:30:00,131.72,132.05,131.36,131.67,22438.0,126.595,126.9122,126.249,126.5469,22438.0
2019-03-27 10:00:00,131.58,132.35,131.57,132.21,56206.0,126.4604,127.2005,126.4508,127.0659,56206.0
2019-03-27 10:30:00,132.17,132.26,131.29,131.38,16917.0,127.0275,127.114,126.1817,126.2682,16917.0
2019-03-27 11:00:00,131.39,131.51,130.99,131.1,24257.0,126.2778,126.3932,125.8934,125.9991,24257.0
2019-03-27 11:30:00,131.1,131.34,130.85,131.3,56927.0,125.9991,126.2298,125.7588,126.1913,56927.0
2019-03-27 12:00:00,131.3,131.52,131.15,131.48,47863.0,126.1913,126.4028,126.0472,126.3643,47863.0
2019-03-27 12:30:00,131.48,131.83,131.45,131.73,31277.0,126.3643,126.7007,126.3355,126.6046,31277.0
2019-03-27 13:00:00,131.74,131.97,131.47,131.78,597658.0,126.6142,126.8353,126.3547,126.6527,597658.0
2019-03-27 13:30:00,131.72,131.96,131.66,131.83,11415.0,126.595,126.8257,126.5373,126.7007,11415.0
2019-03-27 14:00:00,131.86,132.09,131.79,131.95,22230.0,126.7295,126.9506,126.6623,126.816,22230.0
2019-03-27 14:30:00,131.9,132.07,131.72,131.78,15133.0,126.768,126.9314,126.595,126.6527,15133.0
2019-03-27 15:00:00,131.8,132.01,131.65,132.01,22343.0,126.6719,126.8737,126.5277,126.8737,22343.0
2019-03-27 15:30:00,132.02,132.25,131.56,131.82,91620.0,126.8833,127.1044,126.4412,126.6911,91620.0
2019-03-28 09:30:00,132.02,132.19,130.95,132.11,35403.0,126.8833,127.0467,125.855,126.9698,35403.0
2019-03-28 10:00:00,132.12,132.64,132.11,132.52,25725.0,126.9794,127.4792,126.9698,127.3639,25725.0
2019-03-28 10:30:00,132.51,132.79,132.04,132.11,481576.0,127.3543,127.6234,126.9025,126.9698,481576.0
2019-03-28 11:00:00,132.09,132.09,131.67,131.67,52840.0,126.9506,126.9506,126.5469,126.5469,52840.0
2019-03-28 11:30:00,131.72,131.96,131.61,131.76,10376.0,126.595,126.8257,126.4893,126.6334,10376.0
2019-03-28 12:00:00,131.79,132.08,131.77,132.08,42393.0,126.6623,126.941,126.643,126.941,42393.0
2019-03-28 12:30:00,132.09,132.24,131.98,132.0,23925.0,126.9506,127.0948,126.8449,126.8641,23925.0
2019-03-28 13:00:00,132.02,132.34,132.0,132.16,10873.0,126.8833,127.1909,126.8641,127.0179,10873.0
2019-03-28 13:30:00,132.19,132.39,132.05,132.32,14442.0,127.0467,127.2389,126.9122,127.1716,14442.0
2019-03-28 14:00:00,132.35,132.52,132.29,132.35,24910.0,127.2005,127.3639,127.1428,127.2005,24910.0
2019-03-28 14:30:00,132.37,132.5,132.3,132.5,41241.0,127.2197,127.3446,127.1524,127.3446,41241.0
2019-03-28 15:00:00,132.48,132.94,132.44,132.75,41907.0,127.3254,127.7675,127.287,127.5849,41907.0
2019-03-28 15:30:00,132.75,133.39,132.72,132.78,199992.0,127.5849,128.2,127.5561,127.6137,199992.0
2019-03-29 09:30:00,133.2,133.28,132.36,132.48,98056.0,128.0174,128.0943,127.2101,127.3254,98056.0
2019-03-29 10:00:00,132.54,133.14,132.54,133.08,30078.0,127.3831,127.9597,127.3831,127.9021,30078.0
2019-03-29 10:30:00,133.08,133.1,132.87,133.03,21512.0,127.9021,127.9213,127.7002,127.854,21512.0
2019-03-29 11:00:00,133.01,133.21,132.95,133.03,21257.0,127.8348,128.027,127.7771,127.854,21257.0
2019-03-29 11:30:00,133.03,133.14,132.92,132.98,21262.0,127.854,127.9597,127.7483,127.806,21262.0
2019-03-29 12:00:00,132.94,133.04,132.78,132.96,16706.0,127.7675,127.8636,127.6137,127.7867,16706.0
2019-03-29 12:30:00,132.98,133.04,132.86,132.99,16888.0,127.806,127.8636,127.6906,127.8156,16888.0
2019-03-29 13:00:00,133.01,133.01,132.86,132.92,12227.0,127.8348,127.8348,127.6906,127.7483,12227.0
2019-03-29 13:30:00,132.9,132.99,132.83,132.93,21959.0,127.7291,127.8156,127.6618,127.7579,21959.0
2019-03-29 14:00:00,132.92,133.04,132.9,132.99,25341.0,127.7483,127.8636,127.7291,127.8156,25341.0
2019-03-29 14:30:00,132.97,133.07,132.93,133.03,32861.0,127.7964,127.8925,127.7579,127.854,32861.0
2019-03-29 15:00:00,133.05,133.1,132.83,132.92,34006.0,127.8732,127.9213,127.6618,127.7483,34006.0
2019-03-29 15:30:00,132.95,133.12,132.82,132.99,147307.0,127.7771,127.9405,127.6522,127.8156,147307.0
2019-04-01 09:30:00,133.67,134.0,132.84,133.0,86130.0,128.4691,128.7863,127.6714,127.8252,86130.0
2019-04-01 10:00:00,133.02,133.3,132.72,132.91,31919.0,127.8444,128.1135,127.5561,127.7387,31919.0
2019-04-01 10:30:00,132.94,133.22,132.91,133.1,48080.0,127.7675,128.0366,127.7387,127.9213,48080.0
2019-04-01 11:00:00,133.12,133.48,133.11,133.28,20273.0,127.9405,128.2865,127.9309,128.0943,20273.0
2019-04-01 11:30:00,133.29,133.55,133.27,133.47,20184.0,128.1039,128.3538,128.0847,128.2769,20184.0
2019-04-01 12:00:00,133.44,133.51,133.41,133.49,13613.0,128.2481,128.3153,128.2192,128.2961,13613.0
2019-04-01 12:30:00,133.51,133.7,133.43,133.68,19609.0,128.3153,128.498,128.2385,128.4787,19609.0
2019-04-01 13:00:00,133.7,133.83,133.69,133.83,7290.0,128.498,128.6229,128.4883,128.6229,7290.0
2019-04-01 13:30:00,133.8,133.87,133.38,133.68,42822.0,128.5941,128.6613,128.1904,128.4787,42822.0
2019-04-01 14:00:00,133.74,133.9,133.73,133.76,18866.0,128.5364,128.6902,128.5268,128.5556,18866.0
2019-04-01 14:30:00,133.75,133.98,133.7,133.88,25846.0,128.546,128.7671,128.498,128.6709,25846.0
2019-04-01 15:00:00,133.84,133.91,133.74,133.87,20833.0,128.6325,128.6998,128.5364,128.6613,20833.0
2019-04-01 15:30:00,133.86,134.42,133.85,134.21,62888.0,128.6517,129.1899,128.6421,128.9881,62888.0
2019-04-02 09:30:00,134.22,134.49,133.79,134.27,37388.0,128.9977,129.2572,128.5845,129.0458,37388.0
2019-04-02 10:00:00,134.24,134.33,134.0,134.25,18763.0,129.0169,129.1034,128.7863,129.0266,18763.0
2019-04-02 10:30:00,134.24,134.36,133.95,134.23,36396.0,129.0169,129.1323,128.7382,129.0073,36396.0
2019-04-02 11:00:00,134.25,134.26,133.87,134.09,12935.0,129.0266,129.0362,128.6613,128.8728,12935.0
2019-04-02 11:30:00,134.05,134.05,133.57,133.79,39434.0,128.8343,128.8343,128.373,128.5845,39434.0
2019-04-02 12:00:00,133.8,134.14,133.8,134.12,30623.0,128.5941,128.9208,128.5941,128.9016,30623.0
2019-04-02 12:30:00,134.06,134.07,133.95,134.07,16127.0,128.8439,128.8536,128.7382,128.8536,16127.0
2019-04-02 13:00:00,134.07,134.3,134.05,134.24,23914.0,128.8536,129.0746,128.8343,129.0169,23914.0
2019-04-02 13:30:00,134.2,134.23,133.98,134.03,19404.0,128.9785,129.0073,128.7671,128.8151,19404.0
2019-04-02 14:00:00,134.02,134.46,134.02,134.46,10119.0,128.8055,129.2284,128.8055,129.2284,10119.0
2019-04-02 14:30:00,134.41,134.54,134.33,134.36,36924.0,129.1803,129.3053,129.1034,129.1323,36924.0
2019-04-02 15:00:00,134.38,134.67,134.37,134.65,15521.0,129.1515,129.4302,129.1419,129.411,15521.0
2019-04-02 15:30:00,134.64,135.03,134.64,134.91,92692.0,129.4014,129.7762,129.4014,129.6609,92692.0
2019-04-03 09:30:00,135.43,135.9,135.04,135.89,29140.0,130.1606,130.6124,129.7858,130.6027,29140.0
2019-04-03 10:00:00,135.82,136.26,135.81,136.26,15532.0,130.5355,130.9583,130.5259,130.9583,15532.0
2019-04-03 10:30:00,136.25,136.5,136.18,136.5,18901.0,130.9487,131.189,130.8815,131.189,18901.0
2019-04-03 11:00:00,136.51,136.77,136.5,136.58,20026.0,131.1986,131.4485,131.189,131.2659,20026.0
2019-04-03 11:30:00,136.58,136.75,136.5,136.53,80846.0,131.2659,131.4293,131.189,131.2178,80846.0
2019-04-03 12:00:00,136.5,136.73,136.47,136.58,164391.0,131.189,131.4101,131.1602,131.2659,164391.0
2019-04-03 12:30:00,136.6,136.79,136.42,136.75,211828.0,131.2851,131.4677,131.1121,131.4293,211828.0
2019-04-03 13:00:00,136.78,136.99,136.52,136.66,102925.0,131.4581,131.6599,131.2082,131.3428,102925.0
2019-04-03 13:30:00,136.65,136.79,136.38,136.4,82281.0,131.3332,131.4677,131.0737,131.0929,82281.0
2019-04-03 14:00:00,136.41,136.41,135.9,136.1,38869.0,131.1025,131.1025,130.6124,130.8046,38869.0
2019-04-03 14:30:00,136.09,136.2,135.93,136.12,21902.0,130.795,130.9007,130.6412,130.8238,21902.0
2019-04-03 15:00:00,136.11,136.2,135.89,136.11,41416.0,130.8142,130.9007,130.6027,130.8142,41416.0
2019-04-03 15:30:00,136.1,136.39,136.05,136.32,77037.0,130.8046,131.0833,130.7565,131.016,77037.0
2019-04-04 09:30:00,136.32,136.7,135.78,136.38,26796.0,131.016,131.3812,130.497,131.0737,26796.0
2019-04-04 10:00:00,136.32,136.63,136.21,136.39,21571.0,131.016,131.314,130.9103,131.0833,21571.0
2019-04-04 10:30:00,136.35,136.52,136.19,136.32,11428.0,131.0448,131.2082,130.8911,131.016,11428.0
2019-04-04 11:00:00,136.31,136.58,135.89,135.98,14351.0,131.0064,131.2659,130.6027,130.6892,14351.0
2019-04-04 11:30:00,135.97,136.14,135.76,135.76,11578.0,130.6796,130.843,130.4778,130.4778,11578.0
2019-04-04 12:00:00,135.77,135.84,135.49,135.6,9662.0,130.4874,130.5547,130.2183,130.324,9662.0
2019-04-04 12:30:00,135.53,135.74,135.45,135.71,12710.0,130.2568,130.4586,130.1799,130.4297,12710.0
2019-04-04 13:00:00,135.69,135.77,135.6,135.61,17854.0,130.4105,130.4874,130.324,130.3336,17854.0
2019-04-04 13:30:00,135.59,135.65,135.5,135.5,16726.0,130.3144,130.3721,130.2279,130.2279,16726.0
2019-04-04 14:00:00,135.5,135.63,135.37,135.37,15771.0,130.2279,130.3529,130.103,130.103,15771.0
2019-04-04 14:30:00,135.38,135.79,135.37,135.76,16718.0,130.1126,130.5066,130.103,130.4778,16718.0
2019-04-04 15:00:00,135.72,135.73,135.57,135.63,16954.0,130.4394,130.449,130.2952,130.3529,16954.0
2019-04-04 15:30:00,135.66,135.79,135.48,135.71,53916.0,130.3817,130.5066,130.2087,130.4297,53916.0
2019-04-05 09:30:00,135.85,136.5,135.85,136.25,15519.0,130.5643,131.189,130.5643,130.9487,15519.0
2019-04-05 10:00:00,136.29,136.69,136.29,136.54,4571.0,130.9872,131.3716,130.9872,131.2275,4571.0
2019-04-05 10:30:00,136.58,136.62,136.21,136.25,8904.0,131.2659,131.3043,130.9103,130.9487,8904.0
2019-04-05 11:00:00,136.24,136.26,135.93,135.93,9130.0,130.9391,130.9583,130.6412,130.6412,9130.0
2019-04-05 11:30:00,135.91,135.93,135.76,135.79,30421.0,130.622,130.6412,130.4778,130.5066,30421.0
2019-04-05 12:00:00,135.76,135.95,135.73,135.75,14343.0,130.4778,130.6604,130.449,130.4682,14343.0
2019-04-05 12:30:00,135.75,135.76,135.61,135.62,5814.0,130.4682,130.4778,130.3336,130.3432,5814.0
2019-04-05 13:00:00,135.63,135.7,135.58,135.58,5692.0,130.3529,130.4201,130.3048,130.3048,5692.0
2019-04-05 13:30:00,135.57,135.68,135.55,135.61,14793.0,130.2952,130.4009,130.276,130.3336,14793.0
2019-04-05 14:00:00,135.64,135.64,135.29,135.32,11153.0,130.3625,130.3625,130.0261,130.0549,11153.0
2019-04-05 14:30:00,135.33,135.36,135.2,135.29,31614.0,130.0645,130.0934,129.9396,130.0261,31614.0
2019-04-05 15:00:00,135.29,135.39,135.17,135.33,16166.0,130.0261,130.1222,129.9108,130.0645,16166.0
2019-04-05 15:30:00,135.32,135.66,135.3,135.46,74189.0,130.0549,130.3817,130.0357,130.1895,74189.0
2019-04-08 09:30:00,134.88,135.23,134.25,134.69,36205.0,129.632,129.9684,129.0266,129.4494,36205.0
2019-04-08 10:00:00,134.78,135.21,134.62,135.0,7110.0,129.5359,129.9492,129.3822,129.7474,7110.0
2019-04-08 10:30:00,135.0,135.39,134.99,135.25,13874.0,129.7474,130.1222,129.7378,129.9876,13874.0
2019-04-08 11:00:00,135.22,135.45,135.1,135.11,6640.0,129.9588,130.1799,129.8435,129.8531,6640.0
2019-04-08 11:30:00,135.2,135.28,135.01,135.22,28524.0,129.9396,130.0165,129.757,129.9588,28524.0
2019-04-08 12:00:00,135.3,135.34,134.97,135.08,8931.0,130.0357,130.0741,129.7185,129.8243,8931.0
2019-04-08 12:30:00,135.06,135.21,135.02,135.03,6906.0,129.805,129.9492,129.7666,129.7762,6906.0
2019-04-08 13:00:00,135.06,135.15,134.96,135.14,8079.0,129.805,129.8915,129.7089,129.8819,8079.0
2019-04-08 13:30:00,135.12,135.17,134.99,135.11,11767.0,129.8627,129.9108,129.7378,129.8531,11767.0
2019-04-08 14:00:00,135.14,135.14,134.89,134.96,90398.0,129.8819,129.8819,129.6417,129.7089,90398.0
2019-04-08 14:30:00,134.97,135.0,134.84,134.95,5800.0,129.7185,129.7474,129.5936,129.6993,5800.0
2019-04-08 15:00:00,134.95,135.07,134.89,135.04,10117.0,129.6993,129.8146,129.6417,129.7858,10117.0
2019-04-08 15:30:00,135.01,135.77,134.99,135.34,72566.0,129.757,130.4874,129.7378,130.0741,72566.0
2019-04-09 09:30:00,134.95,134.95,134.49,134.66,18960.0,129.6993,129.6993,129.2572,129.4206,18960.0
2019-04-09 10:00:00,134.76,134.89,134.61,134.82,13436.0,129.5167,129.6417,129.3725,129.5744,13436.0
2019-04-09 10:30:00,134.85,135.28,134.83,135.27,9248.0,129.6032,130.0165,129.584,130.0069,9248.0
2019-04-09 11:00:00,135.3,135.52,135.08,135.19,10894.0,130.0357,130.2471,129.8243,129.93,10894.0
2019-04-09 11:30:00,135.24,135.36,135.02,135.22,12745.0,129.978,130.0934,129.7666,129.9588,12745.0
2019-04-09 12:00:00,135.22,135.26,135.08,135.17,10373.0,129.9588,129.9973,129.8243,129.9108,10373.0
2019-04-09 12:30:00,135.15,135.26,135.05,135.05,10464.0,129.8915,129.9973,129.7954,129.7954,10464.0
2019-04-09 13:00:00,135.02,135.02,134.84,134.95,9738.0,129.7666,129.7666,129.5936,129.6993,9738.0
2019-04-09 13:30:00,134.95,134.98,134.88,134.91,5467.0,129.6993,129.7282,129.632,129.6609,5467.0
2019-04-09 14:00:00,134.92,134.94,134.79,134.92,10005.0,129.6705,129.6897,129.5455,129.6705,10005.0
2019-04-09 14:30:00,134.93,135.06,134.86,134.98,11545.0,129.6801,129.805,129.6128,129.7282,11545.0
2019-04-09 15:00:00,135.0,135.14,134.97,135.12,12330.0,129.7474,129.8819,129.7185,129.8627,12330.0
2019-04-09 15:30:00,135.1,135.36,134.98,135.2,52301.0,129.8435,130.0934,129.7282,129.9396,52301.0
2019-04-10 09:30:00,135.21,135.56,135.02,135.2,16680.0,129.9492,130.2856,129.7666,129.9396,16680.0
2019-04-10 10:00:00,135.19,135.27,135.0,135.2,9258.0,129.93,130.0069,129.7474,129.9396,9258.0
2019-04-10 10:30:00,135.26,135.51,135.07,135.1,256639.0,129.9973,130.2375,129.8146,129.8435,256639.0
2019-04-10 11:00:00,135.13,135.22,134.72,134.92,52867.0,129.8723,129.9588,129.4783,129.6705,52867.0
2019-04-10 11:30:00,134.94,135.17,134.94,135.01,19565.0,129.6897,129.9108,129.6897,129.757,19565.0
2019-04-10 12:00:00,135.03,135.05,134.85,134.91,11200.0,129.7762,129.7954,129.6032,129.6609,11200.0
2019-04-10 12:30:00,134.91,135.02,134.74,134.75,12884.0,129.6609,129.7666,129.4975,129.5071,12884.0
2019-04-10 13:00:00,134.75,134.88,134.68,134.79,17815.0,129.5071,129.632,129.4398,129.5455,17815.0
2019-04-10 13:30:00,134.8,134.92,134.78,134.84,23490.0,129.5552,129.6705,129.5359,129.5936,23490.0
2019-04-10 14:00:00,134.87,134.92,134.46,134.6,21324.0,129.6224,129.6705,129.2284,129.3629,21324.0
2019-04-10 14:30:00,134.59,134.72,134.53,134.66,22998.0,129.3533,129.4783,129.2957,129.4206,22998.0
2019-04-10 15:00:00,134.69,134.91,134.65,134.69,31307.0,129.4494,129.6609,129.411,129.4494,31307.0
2019-04-10 15:30:00,134.68,134.78,134.49,134.77,88736.0,129.4398,129.5359,129.2572,129.5263,88736.0
2019-04-11 09:30:00,134.96,135.19,134.3,134.88,36279.0,129.7089,129.93,129.0746,129.632,36279.0
2019-04-11 10:00:00,134.89,135.21,134.89,135.19,16322.0,129.6417,129.9492,129.6417,129.93,16322.0
2019-04-11 10:30:00,135.2,135.48,135.03,135.47,23002.0,129.9396,130.2087,129.7762,130.1991,23002.0
2019-04-11 11:00:00,135.49,135.74,135.3,135.59,21001.0,130.2183,130.4586,130.0357,130.3144,21001.0
2019-04-11 11:30:00,135.56,135.56,135.13,135.35,19641.0,130.2856,130.2856,129.8723,130.0838,19641.0
2019-04-11 12:00:00,135.37,135.53,135.37,135.48,12754.0,130.103,130.2568,130.103,130.2087,12754.0
2019-04-11 12:30:00,135.49,135.68,135.44,135.65,9917.0,130.2183,130.4009,130.1703,130.3721,9917.0
2019-04-11 13:00:00,135.63,135.71,135.53,135.57,10167.0,130.3529,130.4297,130.2568,130.2952,10167.0
2019-04-11 13:30:00,135.58,135.62,135.47,135.47,13689.0,130.3048,130.3432,130.1991,130.1991,13689.0
2019-04-11 14:00:00,135.48,135.48,135.25,135.35,14657.0,130.2087,130.2087,129.9876,130.0838,14657.0
2019-04-11 14:30:00,135.34,135.49,135.33,135.49,18021.0,130.0741,130.2183,130.0645,130.2183,18021.0
2019-04-11 15:00:00,135.48,135.61,135.45,135.49,16527.0,130.2087,130.3336,130.1799,130.2183,16527.0
2019-04-11 15:30:00,135.5,135.84,135.5,135.77,68266.0,130.2279,130.5547,130.2279,130.4874,68266.0
2019-04-12 09:30:00,136.29,136.58,135.51,136.49,31868.0,130.9872,131.2659,130.2375,131.1794,31868.0
2019-04-12 10:00:00,136.5,136.67,136.29,136.55,10300.0,131.189,131.3524,130.9872,131.2371,10300.0
2019-04-12 10:30:00,136.57,136.59,136.25,136.37,16589.0,131.2563,131.2755,130.9487,131.0641,16589.0
2019-04-12 11:00:00,136.37,136.49,136.22,136.22,17507.0,131.0641,131.1794,130.9199,130.9199,17507.0
2019-04-12 11:30:00,136.24,136.28,136.1,136.18,10498.0,130.9391,130.9776,130.8046,130.8815,10498.0
2019-04-12 12:00:00,136.17,136.63,136.12,136.55,35028.0,130.8718,131.314,130.8238,131.2371,35028.0
2019-04-12 12:30:00,136.54,136.59,136.41,136.57,9077.0,131.2275,131.2755,131.1025,131.2563,9077.0
2019-04-12 13:00:00,136.6,136.8,136.6,136.71,7626.0,131.2851,131.4773,131.2851,131.3908,7626.0
2019-04-12 13:30:00,136.71,136.73,136.62,136.7,6617.0,131.3908,131.4101,131.3043,131.3812,6617.0
2019-04-12 14:00:00,136.65,136.87,136.65,136.79,12538.0,131.3332,131.5446,131.3332,131.4677,12538.0
2019-04-12 14:30:00,136.75,136.85,136.71,136.84,10713.0,131.4293,131.5254,131.3908,131.5158,10713.0
2019-04-12 15:00:00,136.82,136.86,136.73,136.81,16570.0,131.4966,131.535,131.4101,131.4869,16570.0
2019-04-12 15:30:00,136.78,137.0,136.76,136.97,71373.0,131.4581,131.6696,131.4389,131.6407,71373.0
2019-04-15 09:30:00,136.9,137.7,136.18,136.99,35875.0,131.5734,132.3423,130.8815,131.6599,35875.0
2019-04-15 10:00:00,137.03,137.29,136.85,136.85,27059.0,131.6984,131.9483,131.5254,131.5254,27059.0
2019-04-15 10:30:00,136.92,137.29,136.91,137.2,15599.0,131.5927,131.9483,131.5831,131.8618,15599.0
2019-04-15 11:00:00,137.22,137.56,137.22,137.5,12519.0,131.881,132.2078,131.881,132.1501,12519.0
2019-04-15 11:30:00,137.5,137.52,137.28,137.34,13287.0,132.1501,132.1693,131.9387,131.9963,13287.0
2019-04-15 12:00:00,137.32,137.35,137.23,137.27,16241.0,131.9771,132.0059,131.8906,131.9291,16241.0
2019-04-15 12:30:00,137.28,137.37,137.25,137.36,13835.0,131.9387,132.0252,131.9098,132.0155,13835.0
2019-04-15 13:00:00,137.37,137.57,137.37,137.57,6677.0,132.0252,132.2174,132.0252,132.2174,6677.0
2019-04-15 13:30:00,137.57,137.73,137.57,137.73,5783.0,132.2174,132.3712,132.2174,132.3712,5783.0
2019-04-15 14:00:00,137.72,137.78,137.57,137.64,10057.0,132.3615,132.4192,132.2174,132.2847,10057.0
2019-04-15 14:30:00,137.66,137.73,137.61,137.73,9205.0,132.3039,132.3712,132.2558,132.3712,9205.0
2019-04-15 15:00:00,137.74,137.88,137.69,137.84,14261.0,132.3808,132.5153,132.3327,132.4769,14261.0
2019-04-15 15:30:00,137.83,137.92,137.67,137.85,50007.0,132.4673,132.5538,132.3135,132.4865,50007.0
2019-04-16 09:30:00,138.64,138.93,138.4,138.81,34623.0,133.2457,133.5245,133.0151,133.4091,34623.0
2019-04-16 10:00:00,138.81,138.89,138.1,138.11,19719.0,133.4091,133.486,132.7268,132.7364,19719.0
2019-04-16 10:30:00,138.11,138.14,137.9,138.14,12526.0,132.7364,132.7652,132.5345,132.7652,12526.0
2019-04-16 11:00:00,138.14,138.2,137.93,137.96,39617.0,132.7652,132.8229,132.5634,132.5922,39617.0
2019-04-16 11:30:00,137.9,138.24,137.81,137.94,35871.0,132.5345,132.8613,132.448,132.573,35871.0
2019-04-16 12:00:00,137.94,138.03,137.77,137.78,13255.0,132.573,132.6595,132.4096,132.4192,13255.0
2019-04-16 12:30:00,137.75,137.78,137.37,137.42,21925.0,132.3904,132.4192,132.0252,132.0732,21925.0
2019-04-16 13:00:00,137.42,137.45,137.18,137.21,30814.0,132.0732,132.102,131.8426,131.8714,30814.0
2019-04-16 13:30:00,137.21,137.27,137.08,137.17,18291.0,131.8714,131.9291,131.7464,131.8329,18291.0
2019-04-16 14:00:00,137.15,137.15,136.89,137.02,21539.0,131.8137,131.8137,131.5638,131.6888,21539.0
2019-04-16 14:30:00,137.05,137.11,136.95,137.03,14693.0,131.7176,131.7753,131.6215,131.6984,14693.0
2019-04-16 15:00:00,137.03,137.11,136.78,136.84,28805.0,131.6984,131.7753,131.4581,131.5158,28805.0
2019-04-16 15:30:00,136.84,136.84,136.38,136.52,95029.0,131.5158,131.5158,131.0737,131.2082,95029.0
2019-04-17 09:30:00,136.46,137.2,136.45,136.53,24571.0,131.1506,131.8618,131.141,131.2178,24571.0
2019-04-17 10:00:00,136.46,136.6,136.27,136.6,13600.0,131.1506,131.2851,130.968,131.2851,13600.0
2019-04-17 10:30:00,136.59,136.76,136.52,136.58,20776.0,131.2755,131.4389,131.2082,131.2659,20776.0
2019-04-17 11:00:00,136.61,136.82,136.57,136.79,22661.0,131.2947,131.4966,131.2563,131.4677,22661.0
2019-04-17 11:30:00,136.79,136.86,136.44,136.69,17975.0,131.4677,131.535,131.1313,131.3716,17975.0
2019-04-17 12:00:00,136.72,136.72,136.17,136.64,50889.0,131.4005,131.4005,130.8718,131.3236,50889.0
2019-04-17 12:30:00,136.63,136.79,136.52,136.74,13923.0,131.314,131.4677,131.2082,131.4197,13923.0
2019-04-17 13:00:00,136.68,136.89,136.63,136.66,42208.0,131.362,131.5638,131.314,131.3428,42208.0
2019-04-17 13:30:00,136.66,136.78,136.64,136.7,17070.0,131.3428,131.4581,131.3236,131.3812,17070.0
2019-04-17 14:00:00,136.7,136.71,136.51,136.56,14112.0,131.3812,131.3908,131.1986,131.2467,14112.0
2019-04-17 14:30:00,136.67,136.86,136.6,136.84,20540.0,131.3524,131.535,131.2851,131.5158,20540.0
2019-04-17 15:00:00,136.86,137.15,136.86,137.12,21540.0,131.535,131.8137,131.535,131.7849,21540.0
2019-04-17 15:30:00,137.11,137.14,136.87,136.94,67849.0,131.7753,131.8041,131.5446,131.6119,67849.0
2019-04-18 09:30:00,137.06,137.49,136.34,136.91,82005.0,131.7272,132.1405,131.0352,131.5831,82005.0
2019-04-18 10:00:00,137.02,137.11,136.7,137.04,13042.0,131.6888,131.7753,131.3812,131.708,13042.0
2019-04-18 10:30:00,137.05,137.25,136.67,137.2,7400.0,131.7176,131.9098,131.3524,131.8618,7400.0
2019-04-18 11:00:00,137.24,137.36,137.0,137.03,10142.0,131.9002,132.0155,131.6696,131.6984,10142.0
2019-04-18 11:30:00,137.09,137.58,137.09,137.58,9702.0,131.7561,132.227,131.7561,132.227,9702.0
2019-04-18 12:00:00,137.58,138.01,137.55,137.99,5422.0,132.227,132.6403,132.1982,132.621,5422.0
2019-04-18 12:30:00,137.99,138.05,137.87,137.97,5876.0,132.621,132.6787,132.5057,132.6018,5876.0
2019-04-18 13:00:00,137.99,138.03,137.91,138.01,2902.0,132.621,132.6595,132.5441,132.6403,2902.0
2019-04-18 13:30:00,138.03,138.11,137.99,138.05,8011.0,132.6595,132.7364,132.621,132.6787,8011.0
2019-04-18 14:00:00,138.04,138.34,138.04,138.34,5959.0,132.6691,132.9574,132.6691,132.9574,5959.0
2019-04-18 14:30:00,138.32,138.47,138.26,138.43,8296.0,132.9382,133.0824,132.8805,133.0439,8296.0
2019-04-18 15:00:00,138.42,138.42,138.21,138.22,10840.0,133.0343,133.0343,132.8325,132.8421,10840.0
2019-04-18 15:30:00,138.17,138.17,137.9,137.99,48251.0,132.794,132.794,132.5345,132.621,48251.0
2019-04-22 09:30:00,137.6,137.61,137.0,137.46,59337.0,132.2462,132.2558,131.6696,132.1117,59337.0
2019-04-22 10:00:00,137.5,137.92,137.45,137.69,19253.0,132.1501,132.5538,132.102,132.3327,19253.0
2019-04-22 10:30:00,137.71,137.87,137.59,137.76,10440.0,132.3519,132.5057,132.2366,132.4,10440.0
2019-04-22 11:00:00,137.84,137.85,137.63,137.74,18631.0,132.4769,132.4865,132.275,132.3808,18631.0
2019-04-22 11:30:00,137.71,137.75,137.61,137.67,10799.0,132.3519,132.3904,132.2558,132.3135,10799.0
2019-04-22 12:00:00,137.67,137.72,137.54,137.63,9323.0,132.3135,132.3615,132.1885,132.275,9323.0
2019-04-22 12:30:00,137.62,137.74,137.57,137.68,6294.0,132.2654,132.3808,132.2174,132.3231,6294.0
2019-04-22 13:00:00,137.61,137.65,137.36,137.63,39449.0,132.2558,132.2943,132.0155,132.275,39449.0
2019-04-22 13:30:00,137.63,137.78,137.61,137.69,12103.0,132.275,132.4192,132.2558,132.3327,12103.0
2019-04-22 14:00:00,137.68,137.78,137.65,137.69,12383.0,132.3231,132.4192,132.2943,132.3327,12383.0
2019-04-22 14:30:00,137.71,137.72,137.57,137.62,18980.0,132.3519,132.3615,132.2174,132.2654,18980.0
2019-04-22 15:00:00,137.62,137.67,137.47,137.52,40525.0,132.2654,132.3135,132.1213,132.1693,40525.0
2019-04-22 15:30:00,137.52,137.71,137.42,137.64,77710.0,132.1693,132.3519,132.0732,132.2847,77710.0
2019-04-23 09:30:00,137.97,138.81,136.69,138.7,46752.0,132.6018,133.4091,131.3716,133.3034,46752.0
2019-04-23 10:00:00,138.65,139.05,138.53,139.01,11868.0,133.2554,133.6398,133.14,133.6013,11868.0
2019-04-23 10:30:00,139.0,139.03,138.38,138.55,12774.0,133.5917,133.6206,132.9959,133.1592,12774.0
2019-04-23 11:00:00,138.6,139.1,138.5,139.01,11571.0,133.2073,133.6878,133.1112,133.6013,11571.0
2019-04-23 11:30:00,139.15,139.32,138.97,139.18,30116.0,133.7359,133.8993,133.5629,133.7647,30116.0
2019-04-23 12:00:00,139.2,139.48,139.19,139.28,13066.0,133.784,134.0531,133.7743,133.8608,13066.0
2019-04-23 12:30:00,139.3,139.33,139.08,139.1,12902.0,133.8801,133.9089,133.6686,133.6878,12902.0
2019-04-23 13:00:00,139.12,139.37,139.08,139.25,6079.0,133.7071,133.9473,133.6686,133.832,6079.0
2019-04-23 13:30:00,139.25,139.46,139.25,139.46,8908.0,133.832,134.0338,133.832,134.0338,8908.0
2019-04-23 14:00:00,139.44,139.5,139.24,139.36,15048.0,134.0146,134.0723,133.8224,133.9377,15048.0
2019-04-23 14:30:00,139.32,139.48,139.31,139.41,29294.0,133.8993,134.0531,133.8897,133.9858,29294.0
2019-04-23 15:00:00,139.4,139.47,139.27,139.32,35855.0,133.9762,134.0435,133.8512,133.8993,35855.0
2019-04-23 15:30:00,139.35,139.52,139.25,139.47,75917.0,133.9281,134.0915,133.832,134.0435,75917.0
2019-04-24 09:30:00,139.47,140.41,139.09,140.1,34636.0,134.0435,134.9469,133.6782,134.6489,34636.0
2019-04-24 10:00:00,140.05,140.14,139.75,139.75,18789.0,134.6009,134.6874,134.3126,134.3126,18789.0
2019-04-24 10:30:00,139.72,139.95,139.68,139.83,16620.0,134.2837,134.5048,134.2453,134.3894,16620.0
2019-04-24 11:00:00,139.93,140.06,139.83,139.92,8615.0,134.4856,134.6105,134.3894,134.4759,8615.0
2019-04-24 11:30:00,139.92,140.0,139.75,139.87,11563.0,134.4759,134.5528,134.3126,134.4279,11563.0
2019-04-24 12:00:00,139.87,139.92,139.75,139.92,13700.0,134.4279,134.4759,134.3126,134.4759,13700.0
2019-04-24 12:30:00,139.94,140.01,139.8,139.81,28015.0,134.4952,134.5624,134.3606,134.3702,28015.0
2019-04-24 13:00:00,139.8,139.83,139.63,139.76,15112.0,134.3606,134.3894,134.1972,134.3222,15112.0
2019-04-24 13:30:00,139.77,139.96,139.71,139.75,12257.0,134.3318,134.5144,134.2741,134.3126,12257.0
2019-04-24 14:00:00,139.75,139.88,139.75,139.82,14438.0,134.3126,134.4375,134.3126,134.3798,14438.0
2019-04-24 14:30:00,139.83,139.94,139.79,139.81,13017.0,134.3894,134.4952,134.351,134.3702,13017.0
2019-04-24 15:00:00,139.8,139.87,139.69,139.7,21323.0,134.3606,134.4279,134.2549,134.2645,21323.0
2019-04-24 15:30:00,139.71,139.89,139.48,139.51,73748.0,134.2741,134.4471,134.0531,134.0819,73748.0
2019-04-25 09:30:00,139.09,139.48,138.43,138.79,41938.0,133.6782,134.0531,133.0439,133.3899,41938.0
2019-04-25 10:00:00,138.75,138.83,138.11,138.17,26915.0,133.3515,133.4284,132.7364,132.794,26915.0
2019-04-25 10:30:00,138.12,138.59,138.05,138.47,20785.0,132.746,133.1977,132.6787,133.0824,20785.0
2019-04-25 11:00:00,138.49,138.68,138.28,138.68,21703.0,133.1016,133.2842,132.8998,133.2842,21703.0
2019-04-25 11:30:00,138.74,138.83,138.59,138.59,27966.0,133.3419,133.4284,133.1977,133.1977,27966.0
2019-04-25 12:00:00,138.62,138.62,138.42,138.53,23219.0,133.2265,133.2265,133.0343,133.14,23219.0
2019-04-25 12:30:00,138.53,138.66,138.46,138.56,19710.0,133.14,133.265,133.0727,133.1689,19710.0
2019-04-25 13:00:00,138.55,138.62,138.45,138.6,16065.0,133.1592,133.2265,133.0631,133.2073,16065.0
2019-04-25 13:30:00,138.6,138.64,138.53,138.58,35949.0,133.2073,133.2457,133.14,133.1881,35949.0
2019-04-25 14:00:00,138.58,138.67,138.47,138.55,48126.0,133.1881,133.2746,133.0824,133.1592,48126.0
2019-04-25 14:30:00,138.56,138.92,138.55,138.79,28365.0,133.1689,133.5149,133.1592,133.3899,28365.0
2019-04-25 15:00:00,138.79,138.94,138.72,138.88,21583.0,133.3899,133.5341,133.3226,133.4764,21583.0
2019-04-25 15:30:00,138.89,139.21,138.77,138.79,65778.0,133.486,133.7936,133.3707,133.3899,65778.0
2019-04-26 09:30:00,139.14,139.35,138.83,138.97,30877.0,133.7263,133.9281,133.4284,133.5629,30877.0
2019-04-26 10:00:00,138.97,139.12,138.76,138.76,13190.0,133.5629,133.7071,133.3611,133.3611,13190.0
2019-04-26 10:30:00,138.86,139.05,138.79,139.04,14505.0,133.4572,133.6398,133.3899,133.6302,14505.0
2019-04-26 11:00:00,139.02,139.31,139.01,139.24,8644.0,133.611,133.8897,133.6013,133.8224,8644.0
2019-04-26 11:30:00,139.22,139.56,139.17,139.37,14929.0,133.8032,134.13,133.7551,133.9473,14929.0
2019-04-26 12:00:00,139.33,139.51,139.25,139.42,7100.0,133.9089,134.0819,133.832,133.9954,7100.0
2019-04-26 12:30:00,139.44,139.56,139.41,139.54,6092.0,134.0146,134.13,133.9858,134.1107,6092.0
2019-04-26 13:00:00,139.52,139.52,139.32,139.39,6616.0,134.0915,134.0915,133.8993,133.9666,6616.0
2019-04-26 13:30:00,139.41,139.58,139.38,139.55,9083.0,133.9858,134.1492,133.957,134.1203,9083.0
2019-04-26 14:00:00,139.61,139.8,139.48,139.75,12315.0,134.178,134.3606,134.0531,134.3126,12315.0
2019-04-26 14:30:00,139.81,139.81,139.63,139.64,10996.0,134.3702,134.3702,134.1972,134.2068,10996.0
2019-04-26 15:00:00,139.68,139.79,139.67,139.71,19944.0,134.2453,134.351,134.2357,134.2741,19944.0
2019-04-26 15:30:00,139.72,140.01,139.69,139.84,99570.0,134.2837,134.5624,134.2549,134.3991,99570.0
2019-04-29 09:30:00,140.14,140.25,139.61,140.12,23743.0,134.6874,134.7931,134.178,134.6682,23743.0
2019-04-29 10:00:00,140.11,140.11,139.6,139.86,17920.0,134.6586,134.6586,134.1684,134.4183,17920.0
2019-04-29 10:30:00,139.86,140.22,139.79,140.17,5650.0,134.4183,134.7643,134.351,134.7162,5650.0
2019-04-29 11:00:00,140.12,140.22,139.83,139.84,11814.0,134.6682,134.7643,134.3894,134.3991,11814.0
2019-04-29 11:30:00,139.83,140.08,139.83,139.96,11040.0,134.3894,134.6297,134.3894,134.5144,11040.0
2019-04-29 12:00:00,139.97,140.13,139.93,140.13,6258.0,134.524,134.6778,134.4856,134.6778,6258.0
2019-04-29 12:30:00,140.19,140.45,140.18,140.38,7516.0,134.7354,134.9853,134.7258,134.918,7516.0
2019-04-29 13:00:00,140.37,140.45,140.28,140.44,6315.0,134.9084,134.9853,134.8219,134.9757,6315.0
2019-04-29 13:30:00,140.44,140.45,140.17,140.22,7340.0,134.9757,134.9853,134.7162,134.7643,7340.0
2019-04-29 14:00:00,140.22,140.45,140.22,140.42,9591.0,134.7643,134.9853,134.7643,134.9565,9591.0
2019-04-29 14:30:00,140.42,140.44,140.32,140.41,8712.0,134.9565,134.9757,134.8604,134.9469,8712.0
2019-04-29 15:00:00,140.4,140.44,140.34,140.36,10423.0,134.9373,134.9757,134.8796,134.8988,10423.0
2019-04-29 15:30:00,140.35,140.42,140.2,140.37,44946.0,134.8892,134.9565,134.745,134.9084,44946.0
2019-04-30 09:30:00,140.61,140.98,140.06,140.74,64225.0,135.1391,135.4947,134.6105,135.264,64225.0
2019-04-30 10:00:00,140.66,140.95,140.52,140.62,28555.0,135.1872,135.4659,135.0526,135.1487,28555.0
2019-04-30 10:30:00,140.63,140.84,140.57,140.57,25047.0,135.1583,135.3601,135.1007,135.1007,25047.0
2019-04-30 11:00:00,140.54,140.56,140.22,140.41,28985.0,135.0718,135.091,134.7643,134.9469,28985.0
2019-04-30 11:30:00,140.41,141.0,140.41,140.77,56320.0,134.9469,135.5139,134.9469,135.2929,56320.0
2019-04-30 12:00:00,140.72,141.03,140.66,140.99,28916.0,135.2448,135.5428,135.1872,135.5043,28916.0
2019-04-30 12:30:00,141.03,141.04,140.79,140.93,19710.0,135.5428,135.5524,135.3121,135.4466,19710.0
2019-04-30 13:00:00,140.94,140.99,140.76,140.82,31430.0,135.4563,135.5043,135.2833,135.3409,31430.0
2019-04-30 13:30:00,140.83,141.29,140.8,141.27,27001.0,135.3505,135.7926,135.3217,135.7734,27001.0
2019-04-30 14:00:00,141.26,141.3,140.91,140.92,33969.0,135.7638,135.8022,135.4274,135.437,33969.0
2019-04-30 14:30:00,140.93,141.14,140.87,141.06,21028.0,135.4466,135.6485,135.389,135.5716,21028.0
2019-04-30 15:00:00,141.06,141.18,140.94,140.97,40194.0,135.5716,135.6869,135.4563,135.4851,40194.0
2019-04-30 15:30:00,140.97,141.2,140.84,141.05,110448.0,135.4851,135.7061,135.3601,135.562,110448.0
2019-05-01 09:30:00,140.56,142.47,137.9,141.32,93989.0,135.091,136.9267,132.5345,135.8215,93989.0
2019-05-01 10:00:00,141.12,141.18,140.04,140.44,34421.0,135.6293,135.6869,134.5913,134.9757,34421.0
2019-05-01 10:30:00,140.47,140.5,140.26,140.36,26207.0,135.0045,135.0334,134.8027,134.8988,26207.0
2019-05-01 11:00:00,140.31,140.48,140.11,140.45,30120.0,134.8508,135.0142,134.6586,134.9853,30120.0
2019-05-01 11:30:00,140.44,140.85,140.24,140.68,19575.0,134.9757,135.3698,134.7835,135.2064,19575.0
2019-05-01 12:00:00,140.67,140.68,139.91,140.0,23059.0,135.1968,135.2064,134.4663,134.5528,23059.0
2019-05-01 12:30:00,140.0,140.42,139.93,140.37,13491.0,134.5528,134.9565,134.4856,134.9084,13491.0
2019-05-01 13:00:00,140.41,140.52,140.31,140.47,13929.0,134.9469,135.0526,134.8508,135.0045,13929.0
2019-05-01 13:30:00,140.49,141.17,140.47,141.16,22321.0,135.0238,135.6773,135.0045,135.6677,22321.0
2019-05-01 14:00:00,141.21,141.74,141.09,141.6,43511.0,135.7158,136.2251,135.6004,136.0906,43511.0
2019-05-01 14:30:00,141.58,141.6,140.49,140.86,29290.0,136.0714,136.0906,135.0238,135.3794,29290.0
2019-05-01 15:00:00,140.88,141.18,140.47,140.52,33119.0,135.3986,135.6869,135.0045,135.0526,33119.0
2019-05-01 15:30:00,140.47,140.47,139.68,139.86,80281.0,135.0045,135.0045,134.2453,134.4183,80281.0
2019-05-02 09:30:00,139.55,140.55,139.24,140.44,56041.0,134.1203,135.0814,133.8224,134.9757,56041.0
2019-05-02 10:00:00,140.45,140.45,140.07,140.31,31891.0,134.9853,134.9853,134.6201,134.8508,31891.0
2019-05-02 10:30:00,140.32,140.89,140.3,140.42,19616.0,134.8604,135.4082,134.8412,134.9565,19616.0
2019-05-02 11:00:00,140.43,140.5,139.71,139.76,18640.0,134.9661,135.0334,134.2741,134.3222,18640.0
2019-05-02 11:30:00,139.71,140.01,139.31,139.48,24376.0,134.2741,134.5624,133.8897,134.0531,24376.0
2019-05-02 12:00:00,139.57,139.86,139.38,139.63,17408.0,134.1396,134.4183,133.957,134.1972,17408.0
2019-05-02 12:30:00,139.6,139.73,139.34,139.38,16461.0,134.1684,134.2933,133.9185,133.957,16461.0
2019-05-02 13:00:00,139.4,139.72,139.18,139.61,22641.0,133.9762,134.2837,133.7647,134.178,22641.0
2019-05-02 13:30:00,139.62,139.7,139.41,139.49,17286.0,134.1876,134.2645,133.9858,134.0627,17286.0
2019-05-02 14:00:00,139.42,140.05,139.38,139.9,16693.0,133.9954,134.6009,133.957,134.4567,16693.0
2019-05-02 14:30:00,139.92,140.08,139.65,140.0,19584.0,134.4759,134.6297,134.2164,134.5528,19584.0
2019-05-02 15:00:00,139.99,140.49,139.92,140.38,28542.0,134.5432,135.0238,134.4759,134.918,28542.0
2019-05-02 15:30:00,140.38,140.43,140.02,140.35,92181.0,134.918,134.9661,134.5721,134.8892,92181.0
2019-05-03 09:30:00,140.84,141.75,140.83,141.62,23368.0,135.3601,136.2347,135.3505,136.1098,23368.0
2019-05-03 10:00:00,141.57,141.6,140.9,141.02,15579.0,136.0617,136.0906,135.4178,135.5331,15579.0
2019-05-03 10:30:00,141.07,142.0,141.04,141.99,15620.0,135.5812,136.475,135.5524,136.4654,15620.0
2019-05-03 11:00:00,142.06,142.35,141.9,141.96,11926.0,136.5327,136.8114,136.3789,136.4366,11926.0
2019-05-03 11:30:00,141.98,142.41,141.98,142.31,13219.0,136.4558,136.8691,136.4558,136.773,13219.0
2019-05-03 12:00:00,142.27,142.42,142.17,142.32,6112.0,136.7345,136.8787,136.6384,136.7826,6112.0
2019-05-03 12:30:00,142.34,142.45,142.26,142.37,8747.0,136.8018,136.9075,136.7249,136.8306,8747.0
2019-05-03 13:00:00,142.36,142.86,142.25,142.83,17003.0,136.821,137.3016,136.7153,137.2727,17003.0
2019-05-03 13:30:00,142.85,143.08,142.71,143.08,12978.0,137.2919,137.513,137.1574,137.513,12978.0
2019-05-03 14:00:00,143.04,143.05,142.74,142.79,16677.0,137.4745,137.4842,137.1862,137.2343,16677.0
2019-05-03 14:30:00,142.78,142.85,142.64,142.65,11504.0,137.2247,137.2919,137.0901,137.0997,11504.0
2019-05-03 15:00:00,142.65,143.1,142.57,142.88,54655.0,137.0997,137.5322,137.0228,137.3208,54655.0
2019-05-03 15:30:00,142.89,143.27,142.84,143.21,83377.0,137.3304,137.6956,137.2823,137.6379,83377.0
2019-05-06 09:30:00,141.21,143.06,141.13,143.06,31143.0,135.7158,137.4938,135.6389,137.4938,31143.0
2019-05-06 10:00:00,142.99,143.05,142.14,142.23,13545.0,137.4265,137.4842,136.6096,136.6961,13545.0
2019-05-06 10:30:00,142.28,142.92,142.28,142.84,15040.0,136.7441,137.3592,136.7441,137.2823,15040.0
2019-05-06 11:00:00,142.88,143.13,142.73,143.05,14785.0,137.3208,137.561,137.1766,137.4842,14785.0
2019-05-06 11:30:00,143.01,143.35,142.69,142.88,17800.0,137.4457,137.7725,137.1382,137.3208,17800.0
2019-05-06 12:00:00,142.9,142.95,142.66,142.77,9308.0,137.34,137.3881,137.1093,137.2151,9308.0
2019-05-06 12:30:00,142.82,143.1,142.69,142.73,16421.0,137.2631,137.5322,137.1382,137.1766,16421.0
2019-05-06 13:00:00,142.73,142.96,142.68,142.9,13291.0,137.1766,137.3977,137.1286,137.34,13291.0
2019-05-06 13:30:00,142.88,143.01,142.82,142.92,10404.0,137.3208,137.4457,137.2631,137.3592,10404.0
2019-05-06 14:00:00,142.9,143.11,142.85,143.05,8055.0,137.34,137.5418,137.2919,137.4842,8055.0
2019-05-06 14:30:00,143.07,143.5,143.06,143.37,14723.0,137.5034,137.9167,137.4938,137.7917,14723.0
2019-05-06 15:00:00,143.37,143.49,143.26,143.46,47743.0,137.7917,137.907,137.686,137.8782,47743.0
2019-05-06 15:30:00,143.47,143.67,143.3,143.39,73191.0,137.8878,138.08,137.7244,137.8109,73191.0
2019-05-07 09:30:00,142.1,142.53,141.48,141.77,39416.0,136.5711,136.9844,135.9752,136.254,39416.0
2019-05-07 10:00:00,141.78,141.89,141.23,141.65,50867.0,136.2636,136.3693,135.735,136.1386,50867.0
2019-05-07 10:30:00,141.77,141.81,141.0,141.21,35856.0,136.254,136.2924,135.5139,135.7158,35856.0
2019-05-07 11:00:00,141.17,141.45,140.93,141.19,26644.0,135.6773,135.9464,135.4466,135.6965,26644.0
2019-05-07 11:30:00,141.2,141.45,140.76,140.78,18127.0,135.7061,135.9464,135.2833,135.3025,18127.0
2019-05-07 12:00:00,140.76,141.26,140.65,141.22,16393.0,135.2833,135.7638,135.1775,135.7254,16393.0
2019-05-07 12:30:00,141.26,141.31,140.98,140.99,28758.0,135.7638,135.8119,135.4947,135.5043,28758.0
2019-05-07 13:00:00,140.97,140.97,140.37,140.51,32045.0,135.4851,135.4851,134.9084,135.043,32045.0
2019-05-07 13:30:00,140.5,140.88,140.37,140.71,19967.0,135.0334,135.3986,134.9084,135.2352,19967.0
2019-05-07 14:00:00,140.76,140.89,140.45,140.51,17965.0,135.2833,135.4082,134.9853,135.043,17965.0
2019-05-07 14:30:00,140.52,140.6,140.17,140.5,28692.0,135.0526,135.1295,134.7162,135.0334,28692.0
2019-05-07 15:00:00,140.49,140.69,140.28,140.36,25432.0,135.0238,135.216,134.8219,134.8988,25432.0
2019-05-07 15:30:00,140.37,140.74,139.69,140.48,140214.0,134.9084,135.264,134.2549,135.0142,140214.0
2019-05-08 09:30:00,140.5,141.61,140.07,140.24,88721.0,135.0334,136.1002,134.6201,134.7835,88721.0
2019-05-08 10:00:00,140.16,140.45,139.91,139.99,17403.0,134.7066,134.9853,134.4663,134.5432,17403.0
2019-05-08 10:30:00,139.99,140.7,139.73,140.7,21287.0,134.5432,135.2256,134.2933,135.2256,21287.0
2019-05-08 11:00:00,140.76,141.07,140.49,140.84,22153.0,135.2833,135.5812,135.0238,135.3601,22153.0
2019-05-08 11:30:00,140.83,141.05,140.49,140.88,27812.0,135.3505,135.562,135.0238,135.3986,27812.0
2019-05-08 12:00:00,140.88,140.97,140.59,140.97,36364.0,135.3986,135.4851,135.1199,135.4851,36364.0
2019-05-08 12:30:00,140.98,141.4,140.97,141.27,17772.0,135.4947,135.8984,135.4851,135.7734,17772.0
2019-05-08 13:00:00,141.3,141.3,140.92,141.26,14865.0,135.8022,135.8022,135.437,135.7638,14865.0
2019-05-08 13:30:00,141.26,141.28,140.93,141.0,17093.0,135.7638,135.783,135.4466,135.5139,17093.0
2019-05-08 14:00:00,140.96,141.01,140.75,140.85,16981.0,135.4755,135.5235,135.2736,135.3698,16981.0
2019-05-08 14:30:00,140.91,140.91,140.57,140.6,28636.0,135.4274,135.4274,135.1007,135.1295,28636.0
2019-05-08 15:00:00,140.69,141.1,140.59,141.07,60998.0,135.216,135.61,135.1199,135.5812,60998.0
2019-05-08 15:30:00,141.14,141.2,140.53,140.55,65214.0,135.6485,135.7061,135.0622,135.0814,65214.0
2019-05-09 09:30:00,139.52,140.28,139.02,139.19,41249.0,134.0915,134.8219,133.611,133.7743,41249.0
2019-05-09 10:00:00,139.25,139.47,138.94,139.27,15899.0,133.832,134.0435,133.5341,133.8512,15899.0
2019-05-09 10:30:00,139.18,139.61,139.1,139.32,55433.0,133.7647,134.178,133.6878,133.8993,55433.0
2019-05-09 11:00:00,139.3,139.56,139.1,139.16,17108.0,133.8801,134.13,133.6878,133.7455,17108.0
2019-05-09 11:30:00,139.32,139.95,139.29,139.9,13960.0,133.8993,134.5048,133.8705,134.4567,13960.0
2019-05-09 12:00:00,139.84,140.02,139.57,139.96,28176.0,134.3991,134.5721,134.1396,134.5144,28176.0
2019-05-09 12:30:00,139.92,140.63,139.87,140.33,17950.0,134.4759,135.1583,134.4279,134.87,17950.0
2019-05-09 13:00:00,140.3,140.4,139.89,140.09,30591.0,134.8412,134.9373,134.4471,134.6393,30591.0
2019-05-09 13:30:00,140.09,140.82,140.02,140.73,30225.0,134.6393,135.3409,134.5721,135.2544,30225.0
2019-05-09 14:00:00,140.75,141.01,140.58,140.97,28329.0,135.2736,135.5235,135.1103,135.4851,28329.0
2019-05-09 14:30:00,140.99,141.09,140.57,140.6,32923.0,135.5043,135.6004,135.1007,135.1295,32923.0
2019-05-09 15:00:00,140.54,140.6,140.28,140.44,67844.0,135.0718,135.1295,134.8219,134.9757,67844.0
2019-05-09 15:30:00,140.43,140.87,140.26,140.49,246758.0,134.9661,135.389,134.8027,135.0238,246758.0
2019-05-10 09:30:00,140.0,140.5,139.71,139.87,38633.0,134.5528,135.0334,134.2741,134.4279,38633.0
2019-05-10 10:00:00,139.93,139.93,139.1,139.1,31100.0,134.4856,134.4856,133.6878,133.6878,31100.0
2019-05-10 10:30:00,139.08,139.2,138.38,138.44,17568.0,133.6686,133.784,132.9959,133.0535,17568.0
2019-05-10 11:00:00,138.44,138.57,138.13,138.14,55383.0,133.0535,133.1785,132.7556,132.7652,55383.0
2019-05-10 11:30:00,138.21,138.44,137.84,138.35,46475.0,132.8325,133.0535,132.4769,132.967,46475.0
2019-05-10 12:00:00,138.45,139.33,138.31,139.33,78388.0,133.0631,133.9089,132.9286,133.9089,78388.0
2019-05-10 12:30:00,139.34,139.97,139.01,139.85,60308.0,133.9185,134.524,133.6013,134.4087,60308.0
2019-05-10 13:00:00,139.83,140.4,139.82,140.36,22401.0,134.3894,134.9373,134.3798,134.8988,22401.0
2019-05-10 13:30:00,140.37,140.82,140.17,140.24,34667.0,134.9084,135.3409,134.7162,134.7835,34667.0
2019-05-10 14:00:00,140.25,140.5,140.1,140.19,40906.0,134.7931,135.0334,134.6489,134.7354,40906.0
2019-05-10 14:30:00,140.2,140.45,140.17,140.24,53027.0,134.745,134.9853,134.7162,134.7835,53027.0
2019-05-10 15:00:00,140.24,140.84,140.22,140.8,75949.0,134.7835,135.3601,134.7643,135.3217,75949.0
2019-05-10 15:30:00,140.77,140.84,140.48,140.68,157049.0,135.2929,135.3601,135.0142,135.2064,157049.0
2019-05-13 09:30:00,138.31,138.79,137.8,138.28,34533.0,132.9286,133.3899,132.4384,132.8998,34533.0
2019-05-13 10:00:00,138.33,138.66,138.02,138.16,44070.0,132.9478,133.265,132.6499,132.7844,44070.0
2019-05-13 10:30:00,138.15,138.42,138.04,138.08,44599.0,132.7748,133.0343,132.6691,132.7075,44599.0
2019-05-13 11:00:00,138.19,138.41,137.9,138.17,25452.0,132.8133,133.0247,132.5345,132.794,25452.0
2019-05-13 11:30:00,138.24,138.27,137.89,138.26,93963.0,132.8613,132.8901,132.5249,132.8805,93963.0
2019-05-13 12:00:00,138.27,138.51,138.14,138.25,38284.0,132.8901,133.1208,132.7652,132.8709,38284.0
2019-05-13 12:30:00,138.26,138.5,138.14,138.14,114107.0,132.8805,133.1112,132.7652,132.7652,114107.0
2019-05-13 13:00:00,138.1,138.18,137.74,137.94,16700.0,132.7268,132.8036,132.3808,132.573,16700.0
2019-05-13 13:30:00,137.92,138.44,137.92,138.36,28310.0,132.5538,133.0535,132.5538,132.9766,28310.0
2019-05-13 14:00:00,138.39,138.9,138.36,138.87,19822.0,133.0055,133.4956,132.9766,133.4668,19822.0
2019-05-13 14:30:00,138.88,138.89,138.33,138.5,108764.0,133.4764,133.486,132.9478,133.1112,108764.0
2019-05-13 15:00:00,138.58,138.77,138.42,138.63,44906.0,133.1881,133.3707,133.0343,133.2361,44906.0
2019-05-13 15:30:00,138.59,138.69,138.24,138.48,101783.0,133.1977,133.2938,132.8613,133.092,101783.0
2019-05-14 09:30:00,138.61,139.5,138.61,139.21,38968.0,133.2169,134.0723,133.2169,133.7936,38968.0
2019-05-14 10:00:00,139.25,139.58,138.98,139.48,190160.0,133.832,134.1492,133.5725,134.0531,190160.0
2019-05-14 10:30:00,139.48,139.73,139.26,139.59,74759.0,134.0531,134.2933,133.8416,134.1588,74759.0
2019-05-14 11:00:00,139.59,139.65,139.18,139.3,53580.0,134.1588,134.2164,133.7647,133.8801,53580.0
2019-05-14 11:30:00,139.31,139.5,139.21,139.22,68474.0,133.8897,134.0723,133.7936,133.8032,68474.0
2019-05-14 12:00:00,139.21,139.27,138.93,138.97,45609.0,133.7936,133.8512,133.5245,133.5629,45609.0
2019-05-14 12:30:00,139.02,139.35,138.98,139.15,70150.0,133.611,133.9281,133.5725,133.7359,70150.0
2019-05-14 13:00:00,139.16,139.97,139.11,139.96,74541.0,133.7455,134.524,133.6975,134.5144,74541.0
2019-05-14 13:30:00,139.9,140.22,139.9,140.11,17037.0,134.4567,134.7643,134.4567,134.6586,17037.0
2019-05-14 14:00:00,140.14,140.18,139.95,139.99,28879.0,134.6874,134.7258,134.5048,134.5432,28879.0
2019-05-14 14:30:00,140.01,140.1,139.58,139.73,35749.0,134.5624,134.6489,134.1492,134.2933,35749.0
2019-05-14 15:00:00,139.71,139.83,139.56,139.62,47498.0,134.2741,134.3894,134.13,134.1876,47498.0
2019-05-14 15:30:00,139.61,139.65,139.18,139.32,102511.0,134.178,134.2164,133.7647,133.8993,102511.0
2019-05-15 09:30:00,138.53,140.5,138.5,140.42,64533.0,133.14,135.0334,133.1112,134.9565,64533.0
2019-05-15 10:00:00,140.42,140.58,139.69,140.52,20841.0,134.9565,135.1103,134.2549,135.0526,20841.0
2019-05-15 10:30:00,140.49,141.09,140.37,141.09,18465.0,135.0238,135.6004,134.9084,135.6004,18465.0
2019-05-15 11:00:00,141.11,141.51,141.0,141.51,29119.0,135.6196,136.0041,135.5139,136.0041,29119.0
2019-05-15 11:30:00,141.51,141.52,141.0,141.05,122947.0,136.0041,136.0137,135.5139,135.562,122947.0
2019-05-15 12:00:00,141.07,141.16,140.69,140.79,30840.0,135.5812,135.6677,135.216,135.3121,30840.0
2019-05-15 12:30:00,140.83,140.94,140.53,140.66,13968.0,135.3505,135.4563,135.0622,135.1872,13968.0
2019-05-15 13:00:00,140.8,140.8,140.6,140.7,16281.0,135.3217,135.3217,135.1295,135.2256,16281.0
2019-05-15 13:30:00,140.7,140.93,140.7,140.8,19703.0,135.2256,135.4466,135.2256,135.3217,19703.0
2019-05-15 14:00:00,140.81,140.85,140.64,140.77,19022.0,135.3313,135.3698,135.1679,135.2929,19022.0
2019-05-15 14:30:00,140.77,140.82,140.64,140.69,18089.0,135.2929,135.3409,135.1679,135.216,18089.0
2019-05-15 15:00:00,140.72,140.8,140.62,140.76,23836.0,135.2448,135.3217,135.1487,135.2833,23836.0
2019-05-15 15:30:00,140.77,140.93,140.67,140.79,72458.0,135.2929,135.4466,135.1968,135.3121,72458.0
2019-05-16 09:30:00,140.96,142.25,140.73,142.21,38241.0,135.4755,136.7153,135.2544,136.6768,38241.0
2019-05-16 10:00:00,142.26,142.59,142.08,142.31,136257.0,136.7249,137.0421,136.5519,136.773,136257.0
2019-05-16 10:30:00,142.31,142.5,142.07,142.45,101068.0,136.773,136.9556,136.5423,136.9075,101068.0
2019-05-16 11:00:00,142.48,142.62,142.24,142.48,16910.0,136.9363,137.0709,136.7057,136.9363,16910.0
2019-05-16 11:30:00,142.45,142.93,142.41,142.71,10902.0,136.9075,137.3688,136.8691,137.1574,10902.0
2019-05-16 12:00:00,142.64,142.88,142.44,142.49,22733.0,137.0901,137.3208,136.8979,136.9459,22733.0
2019-05-16 12:30:00,142.57,142.59,142.36,142.37,8285.0,137.0228,137.0421,136.821,136.8306,8285.0
2019-05-16 13:00:00,142.42,142.57,142.26,142.34,11207.0,136.8787,137.0228,136.7249,136.8018,11207.0
2019-05-16 13:30:00,142.3,142.42,142.25,142.37,8629.0,136.7633,136.8787,136.7153,136.8306,8629.0
2019-05-16 14:00:00,142.3,142.64,142.26,142.64,7080.0,136.7633,137.0901,136.7249,137.0901,7080.0
2019-05-16 14:30:00,142.63,142.7,142.4,142.5,17254.0,137.0805,137.1478,136.8595,136.9556,17254.0
2019-05-16 15:00:00,142.51,142.51,141.97,142.28,21925.0,136.9652,136.9652,136.4462,136.7441,21925.0
2019-05-16 15:30:00,142.24,142.24,141.82,142.09,121712.0,136.7057,136.7057,136.302,136.5615,121712.0
2019-05-17 09:30:00,141.29,142.12,141.24,141.53,60626.0,135.7926,136.5903,135.7446,136.0233,60626.0
2019-05-17 10:00:00,141.38,142.11,141.38,141.8,27083.0,135.8791,136.5807,135.8791,136.2828,27083.0
2019-05-17 10:30:00,141.75,142.54,141.51,142.48,24418.0,136.2347,136.994,136.0041,136.9363,24418.0
2019-05-17 11:00:00,142.44,142.83,142.44,142.81,17521.0,136.8979,137.2727,136.8979,137.2535,17521.0
2019-05-17 11:30:00,142.8,142.83,142.17,142.29,12104.0,137.2439,137.2727,136.6384,136.7537,12104.0
2019-05-17 12:00:00,142.22,142.25,141.89,141.91,9257.0,136.6865,136.7153,136.3693,136.3885,9257.0
2019-05-17 12:30:00,141.9,142.16,141.76,142.09,13205.0,136.3789,136.6288,136.2444,136.5615,13205.0
2019-05-17 13:00:00,142.08,142.32,142.07,142.27,6711.0,136.5519,136.7826,136.5423,136.7345,6711.0
2019-05-17 13:30:00,142.22,142.61,142.18,142.58,8955.0,136.6865,137.0613,136.648,137.0324,8955.0
2019-05-17 14:00:00,142.6,142.67,142.3,142.46,11739.0,137.0517,137.1189,136.7633,136.9171,11739.0
2019-05-17 14:30:00,142.49,142.93,142.48,142.88,15806.0,136.9459,137.3688,136.9363,137.3208,15806.0
2019-05-17 15:00:00,142.88,142.93,141.94,142.35,25145.0,137.3208,137.3688,136.4173,136.8114,25145.0
2019-05-17 15:30:00,142.31,142.45,141.76,141.99,118772.0,136.773,136.9075,136.2444,136.4654,118772.0
2019-05-20 09:30:00,140.63,142.08,140.63,142.08,41540.0,135.1583,136.5519,135.1583,136.5519,41540.0
2019-05-20 10:00:00,142.11,142.58,141.88,142.39,12720.0,136.5807,137.0324,136.3597,136.8498,12720.0
2019-05-20 10:30:00,142.4,142.8,142.33,142.69,23144.0,136.8595,137.2439,136.7922,137.1382,23144.0
2019-05-20 11:00:00,142.73,142.73,142.39,142.4,29850.0,137.1766,137.1766,136.8498,136.8595,29850.0
2019-05-20 11:30:00,142.46,142.52,141.99,142.09,15140.0,136.9171,136.9748,136.4654,136.5615,15140.0
2019-05-20 12:00:00,142.14,142.52,142.08,142.11,14181.0,136.6096,136.9748,136.5519,136.5807,14181.0
2019-05-20 12:30:00,142.1,142.13,141.86,141.96,11700.0,136.5711,136.6,136.3405,136.4366,11700.0
2019-05-20 13:00:00,141.96,142.07,141.84,142.03,10792.0,136.4366,136.5423,136.3212,136.5038,10792.0
2019-05-20 13:30:00,142.0,142.11,141.92,142.06,11120.0,136.475,136.5807,136.3981,136.5327,11120.0
2019-05-20 14:00:00,142.06,142.06,141.82,141.89,8878.0,136.5327,136.5327,136.302,136.3693,8878.0
2019-05-20 14:30:00,141.89,141.89,141.42,141.57,13797.0,136.3693,136.3693,135.9176,136.0617,13797.0
2019-05-20 15:00:00,141.54,141.57,141.36,141.54,18854.0,136.0329,136.0617,135.8599,136.0329,18854.0
2019-05-20 15:30:00,141.54,141.61,141.3,141.3,84068.0,136.0329,136.1002,135.8022,135.8022,84068.0
2019-05-21 09:30:00,142.13,142.89,141.78,142.74,26389.0,136.6,137.3304,136.2636,137.1862,26389.0
2019-05-21 10:00:00,142.79,142.91,142.36,142.55,17964.0,137.2343,137.3496,136.821,137.0036,17964.0
2019-05-21 10:30:00,142.63,143.31,142.63,143.23,13461.0,137.0805,137.734,137.0805,137.6572,13461.0
2019-05-21 11:00:00,143.17,143.22,142.87,142.9,21021.0,137.5995,137.6475,137.3112,137.34,21021.0
2019-05-21 11:30:00,142.83,142.91,142.62,142.76,43447.0,137.2727,137.3496,137.0709,137.2054,43447.0
2019-05-21 12:00:00,142.78,142.88,142.63,142.69,16277.0,137.2247,137.3208,137.0805,137.1382,16277.0
2019-05-21 12:30:00,142.69,142.71,142.56,142.63,13704.0,137.1382,137.1574,137.0132,137.0805,13704.0
2019-05-21 13:00:00,142.61,142.84,142.61,142.79,12398.0,137.0613,137.2823,137.0613,137.2343,12398.0
2019-05-21 13:30:00,142.64,143.03,142.64,143.02,12550.0,137.0901,137.4649,137.0901,137.4553,12550.0
2019-05-21 14:00:00,143.04,143.34,143.04,143.2,19644.0,137.4745,137.7629,137.4745,137.6283,19644.0
2019-05-21 14:30:00,143.2,143.28,142.99,143.28,16533.0,137.6283,137.7052,137.4265,137.7052,16533.0
2019-05-21 15:00:00,143.23,143.26,142.79,143.0,41224.0,137.6572,137.686,137.2343,137.4361,41224.0
2019-05-21 15:30:00,143.02,143.29,143.01,143.19,81947.0,137.4553,137.7148,137.4457,137.6187,81947.0
2019-05-22 09:30:00,143.16,143.99,142.99,143.99,14525.0,137.5899,138.3876,137.4265,138.3876,14525.0
2019-05-22 10:00:00,143.86,144.2,143.58,143.94,18681.0,138.2626,138.5894,137.9935,138.3395,18681.0
2019-05-22 10:30:00,143.92,144.06,143.66,143.88,11235.0,138.3203,138.4549,138.0704,138.2819,11235.0
2019-05-22 11:00:00,143.85,144.31,143.78,144.31,10717.0,138.253,138.6951,138.1858,138.6951,10717.0
2019-05-22 11:30:00,144.38,144.38,143.98,144.14,14325.0,138.7624,138.7624,138.378,138.5318,14325.0
2019-05-22 12:00:00,144.12,144.26,144.01,144.26,16409.0,138.5125,138.6471,138.4068,138.6471,16409.0
2019-05-22 12:30:00,144.18,144.22,144.0,144.1,12536.0,138.5702,138.6086,138.3972,138.4933,12536.0
2019-05-22 13:00:00,144.13,144.17,143.99,144.08,7179.0,138.5221,138.5606,138.3876,138.4741,7179.0
2019-05-22 13:30:00,144.1,144.42,144.05,144.34,11179.0,138.4933,138.8009,138.4453,138.724,11179.0
2019-05-22 14:00:00,144.33,144.48,144.09,144.17,10713.0,138.7144,138.8585,138.4837,138.5606,10713.0
2019-05-22 14:30:00,144.21,144.45,143.97,144.1,10662.0,138.599,138.8297,138.3684,138.4933,10662.0
2019-05-22 15:00:00,144.08,144.18,143.9,143.91,25107.0,138.4741,138.5702,138.3011,138.3107,25107.0
2019-05-22 15:30:00,143.9,144.01,143.81,143.85,45868.0,138.3011,138.4068,138.2146,138.253,45868.0
2019-05-23 09:30:00,142.57,143.52,142.57,143.02,23952.0,137.0228,137.9359,137.0228,137.4553,23952.0
2019-05-23 10:00:00,142.97,143.24,142.68,142.86,19784.0,137.4073,137.6668,137.1286,137.3016,19784.0
2019-05-23 10:30:00,143.0,143.28,142.89,142.95,10401.0,137.4361,137.7052,137.3304,137.3881,10401.0
2019-05-23 11:00:00,142.93,143.04,142.45,142.59,11497.0,137.3688,137.4745,136.9075,137.0421,11497.0
2019-05-23 11:30:00,142.6,142.62,142.16,142.26,7350.0,137.0517,137.0709,136.6288,136.7249,7350.0
2019-05-23 12:00:00,142.21,142.34,141.86,142.0,25897.0,136.6768,136.8018,136.3405,136.475,25897.0
2019-05-23 12:30:00,142.01,142.25,141.91,141.92,11407.0,136.4846,136.7153,136.3885,136.3981,11407.0
2019-05-23 13:00:00,141.91,142.15,141.91,141.98,15717.0,136.3885,136.6192,136.3885,136.4558,15717.0
2019-05-23 13:30:00,141.95,142.27,141.95,142.06,11543.0,136.427,136.7345,136.427,136.5327,11543.0
2019-05-23 14:00:00,142.11,142.17,141.77,141.92,11158.0,136.5807,136.6384,136.254,136.3981,11158.0
2019-05-23 14:30:00,141.92,142.02,141.71,141.95,14216.0,136.3981,136.4942,136.1963,136.427,14216.0
2019-05-23 15:00:00,141.9,142.47,141.8,142.39,19339.0,136.3789,136.9267,136.2828,136.8498,19339.0
2019-05-23 15:30:00,142.29,142.44,141.98,142.24,88025.0,136.7537,136.8979,136.4558,136.7057,88025.0
2019-05-24 09:30:00,143.06,143.54,141.96,142.59,27406.0,137.4938,137.9551,136.4366,137.0421,27406.0
2019-05-24 10:00:00,142.52,142.76,142.38,142.38,16547.0,136.9748,137.2054,136.8402,136.8402,16547.0
2019-05-24 10:30:00,142.36,142.47,142.04,142.04,8492.0,136.821,136.9267,136.5135,136.5135,8492.0
2019-05-24 11:00:00,142.1,142.15,141.99,142.13,18050.0,136.5711,136.6192,136.4654,136.6,18050.0
2019-05-24 11:30:00,142.06,142.38,142.06,142.29,8530.0,136.5327,136.8402,136.5327,136.7537,8530.0
2019-05-24 12:00:00,142.25,142.7,142.17,142.69,11686.0,136.7153,137.1478,136.6384,137.1382,11686.0
2019-05-24 12:30:00,142.68,142.81,142.56,142.69,9811.0,137.1286,137.2535,137.0132,137.1382,9811.0
2019-05-24 13:00:00,142.69,142.71,142.4,142.41,9928.0,137.1382,137.1574,136.8595,136.8691,9928.0
2019-05-24 13:30:00,142.5,142.5,142.25,142.3,12196.0,136.9556,136.9556,136.7153,136.7633,12196.0
2019-05-24 14:00:00,142.31,142.31,142.09,142.14,14403.0,136.773,136.773,136.5615,136.6096,14403.0
2019-05-24 14:30:00,142.17,142.31,142.11,142.29,14604.0,136.6384,136.773,136.5807,136.7537,14604.0
2019-05-24 15:00:00,142.31,142.49,142.28,142.45,20398.0,136.773,136.9459,136.7441,136.9075,20398.0
2019-05-24 15:30:00,142.44,142.48,142.11,142.21,55955.0,136.8979,136.9363,136.5807,136.6768,55955.0
2019-05-28 09:30:00,142.64,143.72,142.64,143.63,43074.0,137.0901,138.1281,137.0901,138.0416,43074.0
2019-05-28 10:00:00,143.61,144.38,143.61,144.31,26279.0,138.0224,138.7624,138.0224,138.6951,26279.0
2019-05-28 10:30:00,144.31,144.33,143.97,144.24,23428.0,138.6951,138.7144,138.3684,138.6279,23428.0
2019-05-28 11:00:00,144.21,144.31,143.85,143.85,37476.0,138.599,138.6951,138.253,138.253,37476.0
2019-05-28 11:30:00,143.82,144.03,143.63,143.83,19746.0,138.2242,138.426,138.0416,138.2338,19746.0
2019-05-28 12:00:00,143.8,143.91,143.55,143.68,31537.0,138.205,138.3107,137.9647,138.0896,31537.0
2019-05-28 12:30:00,143.68,143.75,143.05,143.14,50017.0,138.0896,138.1569,137.4842,137.5707,50017.0
2019-05-28 13:00:00,143.14,143.23,142.7,142.82,49774.0,137.5707,137.6572,137.1478,137.2631,49774.0
2019-05-28 13:30:00,142.78,143.0,142.78,142.8,18453.0,137.2247,137.4361,137.2247,137.2439,18453.0
2019-05-28 14:00:00,142.78,142.78,142.4,142.43,17301.0,137.2247,137.2247,136.8595,136.8883,17301.0
2019-05-28 14:30:00,142.39,142.39,142.04,142.15,22045.0,136.8498,136.8498,136.5135,136.6192,22045.0
2019-05-28 15:00:00,142.14,142.16,141.77,142.02,43898.0,136.6096,136.6288,136.254,136.4942,43898.0
2019-05-28 15:30:00,142.02,142.24,141.71,141.97,80488.0,136.4942,136.7057,136.1963,136.4462,80488.0
2019-05-29 09:30:00,141.07,141.55,140.07,140.22,54468.0,135.5812,136.0425,134.6201,134.7643,54468.0
2019-05-29 10:00:00,140.27,140.43,139.89,140.34,30354.0,134.8123,134.9661,134.4471,134.8796,30354.0
2019-05-29 10:30:00,140.3,140.61,139.88,139.95,29495.0,134.8412,135.1391,134.4375,134.5048,29495.0
2019-05-29 11:00:00,139.89,140.24,139.82,140.0,78605.0,134.4471,134.7835,134.3798,134.5528,78605.0
2019-05-29 11:30:00,140.01,140.06,139.41,139.51,30602.0,134.5624,134.6105,133.9858,134.0819,30602.0
2019-05-29 12:00:00,139.52,140.11,139.52,140.08,19836.0,134.0915,134.6586,134.0915,134.6297,19836.0
2019-05-29 12:30:00,140.09,140.2,139.86,139.86,48718.0,134.6393,134.745,134.4183,134.4183,48718.0
2019-05-29 13:00:00,139.87,140.25,139.61,140.05,45553.0,134.4279,134.7931,134.178,134.6009,45553.0
2019-05-29 13:30:00,140.08,140.16,139.87,139.91,120432.0,134.6297,134.7066,134.4279,134.4663,120432.0
2019-05-29 14:00:00,139.96,140.06,139.74,139.88,19700.0,134.5144,134.6105,134.3029,134.4375,19700.0
2019-05-29 14:30:00,139.85,139.85,139.19,139.49,21134.0,134.4087,134.4087,133.7743,134.0627,21134.0
2019-05-29 15:00:00,139.46,139.77,139.35,139.68,49103.0,134.0338,134.3318,133.9281,134.2453,49103.0
2019-05-29 15:30:00,139.65,140.04,139.5,139.72,85328.0,134.2164,134.5913,134.0723,134.2837,85328.0
2019-05-30 09:30:00,140.42,141.3,139.94,140.44,91211.0,134.9565,135.8022,134.4952,134.9757,91211.0
2019-05-30 10:00:00,140.49,140.62,139.91,139.96,219877.0,135.0238,135.1487,134.4663,134.5144,219877.0
2019-05-30 10:30:00,139.97,140.39,139.81,139.98,190350.0,134.524,134.9277,134.3702,134.5336,190350.0
2019-05-30 11:00:00,139.96,140.58,139.87,140.08,216575.0,134.5144,135.1103,134.4279,134.6297,216575.0
2019-05-30 11:30:00,140.09,140.76,139.78,139.78,82114.0,134.6393,135.2833,134.3414,134.3414,82114.0
2019-05-30 12:00:00,139.8,140.42,139.54,140.36,92937.0,134.3606,134.9565,134.1107,134.8988,92937.0
2019-05-30 12:30:00,140.33,140.47,140.16,140.36,164940.0,134.87,135.0045,134.7066,134.8988,164940.0
2019-05-30 13:00:00,140.36,140.38,140.09,140.17,29810.0,134.8988,134.918,134.6393,134.7162,29810.0
2019-05-30 13:30:00,140.17,140.24,139.95,140.18,22256.0,134.7162,134.7835,134.5048,134.7258,22256.0
2019-05-30 14:00:00,140.19,140.35,140.13,140.13,57385.0,134.7354,134.8892,134.6778,134.6778,57385.0
2019-05-30 14:30:00,140.12,140.41,139.94,140.24,69020.0,134.6682,134.9469,134.4952,134.7835,69020.0
2019-05-30 15:00:00,140.23,140.53,140.12,140.38,123741.0,134.7739,135.0622,134.6682,134.918,123741.0
2019-05-30 15:30:00,140.37,140.72,140.36,140.48,226838.0,134.9084,135.2448,134.8988,135.0142,226838.0
2019-05-31 09:30:00,139.26,140.37,139.26,139.82,21109.0,133.8416,134.9084,133.8416,134.3798,21109.0
2019-05-31 10:00:00,139.81,140.11,139.7,140.01,17590.0,134.3702,134.6586,134.2645,134.5624,17590.0
2019-05-31 10:30:00,140.02,140.2,139.85,139.94,23236.0,134.5721,134.745,134.4087,134.4952,23236.0
2019-05-31 11:00:00,139.94,140.24,139.87,140.13,184802.0,134.4952,134.7835,134.4279,134.6778,184802.0
2019-05-31 11:30:00,140.12,140.16,139.83,139.98,57182.0,134.6682,134.7066,134.3894,134.5336,57182.0
2019-05-31 12:00:00,139.97,140.0,139.79,139.79,15958.0,134.524,134.5528,134.351,134.351,15958.0
2019-05-31 12:30:00,139.75,139.82,139.57,139.73,11318.0,134.3126,134.3798,134.1396,134.2933,11318.0
2019-05-31 13:00:00,139.75,140.03,139.67,140.0,26467.0,134.3126,134.5817,134.2357,134.5528,26467.0
2019-05-31 13:30:00,140.04,140.07,139.85,139.96,70065.0,134.5913,134.6201,134.4087,134.5144,70065.0
2019-05-31 14:00:00,139.93,139.97,139.81,139.92,18002.0,134.4856,134.524,134.3702,134.4759,18002.0
2019-05-31 14:30:00,139.92,140.14,139.82,139.9,87992.0,134.4759,134.6874,134.3798,134.4567,87992.0
2019-05-31 15:00:00,139.92,139.98,139.75,139.84,35179.0,134.4759,134.5336,134.3126,134.3991,35179.0
2019-05-31 15:30:00,139.84,140.15,139.61,139.94,216010.0,134.3991,134.697,134.178,134.4952,216010.0
2019-06-03 09:30:00,140.45,141.24,139.93,140.13,83662.0,134.9853,135.7446,134.4856,134.6778,83662.0
2019-06-03 10:00:00,140.04,140.85,139.64,140.68,75229.0,134.5913,135.3698,134.2068,135.2064,75229.0
2019-06-03 10:30:00,140.71,141.46,140.35,141.02,267050.0,135.2352,135.956,134.8892,135.5331,267050.0
2019-06-03 11:00:00,141.06,141.15,140.82,141.12,81493.0,135.5716,135.6581,135.3409,135.6293,81493.0
2019-06-03 11:30:00,141.08,141.17,140.88,140.96,22449.0,135.5908,135.6773,135.3986,135.4755,22449.0
2019-06-03 12:00:00,140.92,141.06,140.46,140.46,60289.0,135.437,135.5716,134.9949,134.9949,60289.0
2019-06-03 12:30:00,140.43,140.77,140.26,140.46,12939.0,134.9661,135.2929,134.8027,134.9949,12939.0
2019-06-03 13:00:00,140.4,141.25,140.23,140.85,53382.0,134.9373,135.7542,134.7739,135.3698,53382.0
2019-06-03 13:30:00,140.85,140.85,140.15,140.36,24390.0,135.3698,135.3698,134.697,134.8988,24390.0
2019-06-03 14:00:00,140.36,140.46,140.15,140.29,25770.0,134.8988,134.9949,134.697,134.8315,25770.0
2019-06-03 14:30:00,140.32,140.35,139.83,139.95,28081.0,134.8604,134.8892,134.3894,134.5048,28081.0
2019-06-03 15:00:00,139.9,139.98,139.41,139.61,24850.0,134.4567,134.5336,133.9858,134.178,24850.0
2019-06-03 15:30:00,139.62,140.33,139.46,140.23,264573.0,134.1876,134.87,134.0338,134.7739,264573.0
2019-06-04 09:30:00,141.29,141.41,139.9,140.0,147617.0,135.7926,135.908,134.4567,134.5528,147617.0
2019-06-04 10:00:00,140.04,140.18,139.68,139.97,97225.0,134.5913,134.7258,134.2453,134.524,97225.0
2019-06-04 10:30:00,139.97,140.34,139.83,140.0,101072.0,134.524,134.8796,134.3894,134.5528,101072.0
2019-06-04 11:00:00,139.99,140.4,139.98,140.39,239747.0,134.5432,134.9373,134.5336,134.9277,239747.0
2019-06-04 11:30:00,140.37,140.56,140.25,140.45,50802.0,134.9084,135.091,134.7931,134.9853,50802.0
2019-06-04 12:00:00,140.48,140.53,140.18,140.45,43991.0,135.0142,135.0622,134.7258,134.9853,43991.0
2019-06-04 12:30:00,140.48,140.93,140.34,140.83,137821.0,135.0142,135.4466,134.8796,135.3505,137821.0
2019-06-04 13:00:00,140.86,141.03,140.76,140.81,183788.0,135.3794,135.5428,135.2833,135.3313,183788.0
2019-06-04 13:30:00,140.81,141.37,140.81,141.26,112664.0,135.3313,135.8695,135.3313,135.7638,112664.0
2019-06-04 14:00:00,141.24,141.29,140.84,141.0,23294.0,135.7446,135.7926,135.3601,135.5139,23294.0
2019-06-04 14:30:00,140.99,141.23,140.87,141.15,15178.0,135.5043,135.735,135.389,135.6581,15178.0
2019-06-04 15:00:00,141.15,141.52,141.15,141.48,65702.0,135.6581,136.0137,135.6581,135.9752,65702.0
2019-06-04 15:30:00,141.46,141.91,141.33,141.85,129972.0,135.956,136.3885,135.8311,136.3309,129972.0
2019-06-05 09:30:00,142.23,144.33,142.23,144.02,64379.0,136.6961,138.7144,136.6961,138.4164,64379.0
2019-06-05 10:00:00,144.02,144.13,143.14,143.14,160518.0,138.4164,138.5221,137.5707,137.5707,160518.0
2019-06-05 10:30:00,143.14,143.3,142.94,143.21,166707.0,137.5707,137.7244,137.3784,137.6379,166707.0
2019-06-05 11:00:00,143.19,143.43,143.08,143.33,217719.0,137.6187,137.8494,137.513,137.7533,217719.0
2019-06-05 11:30:00,143.32,143.78,143.2,143.74,78038.0,137.7437,138.1858,137.6283,138.1473,78038.0
2019-06-05 12:00:00,143.74,143.94,143.66,143.94,54376.0,138.1473,138.3395,138.0704,138.3395,54376.0
2019-06-05 12:30:00,143.88,144.09,143.5,143.91,38620.0,138.2819,138.4837,137.9167,138.3107,38620.0
2019-06-05 13:00:00,143.97,144.43,143.95,144.18,109466.0,138.3684,138.8105,138.3491,138.5702,109466.0
2019-06-05 13:30:00,144.2,144.35,143.95,144.3,60448.0,138.5894,138.7336,138.3491,138.6855,60448.0
2019-06-05 14:00:00,144.31,144.32,143.87,143.87,70647.0,138.6951,138.7047,138.2723,138.2723,70647.0
2019-06-05 14:30:00,143.9,143.97,143.66,143.86,30590.0,138.3011,138.3684,138.0704,138.2626,30590.0
2019-06-05 15:00:00,143.83,143.97,143.74,143.94,42042.0,138.2338,138.3684,138.1473,138.3395,42042.0
2019-06-05 15:30:00,143.94,144.39,143.76,144.35,163935.0,138.3395,138.772,138.1665,138.7336,163935.0
2019-06-06 09:30:00,144.5,144.5,143.55,144.02,26089.0,138.8777,138.8777,137.9647,138.4164,26089.0
2019-06-06 10:00:00,144.1,144.19,143.59,143.59,14725.0,138.4933,138.5798,138.0031,138.0031,14725.0
2019-06-06 10:30:00,143.66,143.77,143.45,143.6,18836.0,138.0704,138.1761,137.8686,138.0128,18836.0
2019-06-06 11:00:00,143.59,143.89,143.42,143.88,38664.0,138.0031,138.2915,137.8398,138.2819,38664.0
2019-06-06 11:30:00,143.88,143.96,143.49,143.63,27893.0,138.2819,138.3588,137.907,138.0416,27893.0
2019-06-06 12:00:00,143.65,143.75,143.58,143.71,48388.0,138.0608,138.1569,137.9935,138.1185,48388.0
2019-06-06 12:30:00,143.72,143.86,143.66,143.84,24863.0,138.1281,138.2626,138.0704,138.2434,24863.0
2019-06-06 13:00:00,143.84,144.1,143.77,144.1,22362.0,138.2434,138.4933,138.1761,138.4933,22362.0
2019-06-06 13:30:00,144.13,144.21,144.03,144.18,116831.0,138.5221,138.599,138.426,138.5702,116831.0
2019-06-06 14:00:00,144.17,144.23,143.91,143.91,44999.0,138.5606,138.6182,138.3107,138.3107,44999.0
2019-06-06 14:30:00,143.93,144.1,143.83,143.94,95044.0,138.3299,138.4933,138.2338,138.3395,95044.0
2019-06-06 15:00:00,143.97,144.21,143.85,144.21,86121.0,138.3684,138.599,138.253,138.599,86121.0
2019-06-06 15:30:00,144.19,144.82,144.15,144.74,96462.0,138.5798,139.1853,138.5414,139.1084,96462.0
2019-06-07 09:30:00,145.0,146.58,144.99,146.13,63541.0,139.3583,140.8768,139.3487,140.4443,63541.0
2019-06-07 10:00:00,146.2,146.33,145.81,146.16,234035.0,140.5116,140.6365,140.1368,140.4732,234035.0
2019-06-07 10:30:00,146.21,146.86,146.12,146.86,60651.0,140.5212,141.1459,140.4347,141.1459,60651.0
2019-06-07 11:00:00,146.92,147.03,146.65,146.66,16941.0,141.2036,141.3093,140.9441,140.9537,16941.0
2019-06-07 11:30:00,146.71,146.73,146.48,146.63,21171.0,141.0018,141.021,140.7807,140.9249,21171.0
2019-06-07 12:00:00,146.67,146.72,146.52,146.58,25607.0,140.9633,141.0114,140.8191,140.8768,25607.0
2019-06-07 12:30:00,146.59,146.85,146.44,146.75,31819.0,140.8864,141.1363,140.7423,141.0402,31819.0
2019-06-07 13:00:00,146.74,146.81,146.37,146.49,23060.0,141.0306,141.0979,140.675,140.7903,23060.0
2019-06-07 13:30:00,146.47,146.62,146.43,146.48,27883.0,140.7711,140.9153,140.7327,140.7807,27883.0
2019-06-07 14:00:00,146.43,146.59,146.41,146.57,20653.0,140.7327,140.8864,140.7134,140.8672,20653.0
2019-06-07 14:30:00,146.59,146.6,146.27,146.38,15313.0,140.8864,140.896,140.5789,140.6846,15313.0
2019-06-07 15:00:00,146.38,146.52,146.37,146.46,26543.0,140.6846,140.8191,140.675,140.7615,26543.0
2019-06-07 15:30:00,146.46,146.72,146.4,146.51,67689.0,140.7615,141.0114,140.7038,140.8095,67689.0
2019-06-10 09:30:00,147.19,147.5,146.31,146.96,31796.0,141.4631,141.761,140.6173,141.242,31796.0
2019-06-10 10:00:00,147.03,147.05,146.63,146.76,100600.0,141.3093,141.3285,140.9249,141.0498,100600.0
2019-06-10 10:30:00,146.72,147.05,146.65,146.84,22077.0,141.0114,141.3285,140.9441,141.1267,22077.0
2019-06-10 11:00:00,146.97,147.14,146.85,147.03,28986.0,141.2516,141.415,141.1363,141.3093,28986.0
2019-06-10 11:30:00,147.05,147.18,147.0,147.0,52721.0,141.3285,141.4535,141.2805,141.2805,52721.0
2019-06-10 12:00:00,147.0,147.0,146.58,146.64,18470.0,141.2805,141.2805,140.8768,140.9345,18470.0
2019-06-10 12:30:00,146.64,146.64,146.38,146.58,6360.0,140.9345,140.9345,140.6846,140.8768,6360.0
2019-06-10 13:00:00,146.64,146.85,146.62,146.81,7277.0,140.9345,141.1363,140.9153,141.0979,7277.0
2019-06-10 13:30:00,146.82,146.89,146.57,146.74,13331.0,141.1075,141.1748,140.8672,141.0306,13331.0
2019-06-10 14:00:00,146.69,146.75,146.45,146.65,12130.0,140.9825,141.0402,140.7519,140.9441,12130.0
2019-06-10 14:30:00,146.59,147.25,146.59,147.25,15500.0,140.8864,141.5207,140.8864,141.5207,15500.0
2019-06-10 15:00:00,147.23,147.29,146.81,146.83,33685.0,141.5015,141.5592,141.0979,141.1171,33685.0
2019-06-10 15:30:00,146.82,147.05,146.78,146.93,49443.0,141.1075,141.3285,141.069,141.2132,49443.0
2019-06-11 09:30:00,147.54,147.94,146.9,147.21,31115.0,141.7995,142.1839,141.1844,141.4823,31115.0
2019-06-11 10:00:00,147.3,147.39,146.41,146.41,10174.0,141.5688,141.6553,140.7134,140.7134,10174.0
2019-06-11 10:30:00,146.46,146.48,145.74,145.81,41629.0,140.7615,140.7807,140.0695,140.1368,41629.0
2019-06-11 11:00:00,145.8,146.0,145.42,145.5,16358.0,140.1272,140.3194,139.7619,139.8388,16358.0
2019-06-11 11:30:00,145.5,145.72,145.37,145.52,13768.0,139.8388,140.0503,139.7139,139.8581,13768.0
2019-06-11 12:00:00,145.52,145.52,145.04,145.04,7466.0,139.8581,139.8581,139.3967,139.3967,7466.0
2019-06-11 12:30:00,145.06,145.22,145.0,145.03,11606.0,139.416,139.5697,139.3583,139.3871,11606.0
2019-06-11 13:00:00,145.0,145.23,144.98,145.09,10519.0,139.3583,139.5793,139.3391,139.4448,10519.0
2019-06-11 13:30:00,145.0,145.43,144.97,145.43,9649.0,139.3583,139.7716,139.3295,139.7716,9649.0
2019-06-11 14:00:00,145.41,145.66,145.41,145.66,8902.0,139.7523,139.9926,139.7523,139.9926,8902.0
2019-06-11 14:30:00,145.63,145.68,145.29,145.31,17241.0,139.9638,140.0118,139.637,139.6562,17241.0
2019-06-11 15:00:00,145.33,145.34,145.14,145.22,14755.0,139.6754,139.6851,139.4928,139.5697,14755.0
2019-06-11 15:30:00,145.21,145.7,145.15,145.55,73480.0,139.5601,140.0311,139.5025,139.8869,73480.0
2019-06-12 09:30:00,145.75,146.46,145.65,146.25,22160.0,140.0791,140.7615,139.983,140.5597,22160.0
2019-06-12 10:00:00,146.28,146.49,146.08,146.09,19141.0,140.5885,140.7903,140.3963,140.4059,19141.0
2019-06-12 10:30:00,146.09,146.53,145.96,146.19,39039.0,140.4059,140.8288,140.2809,140.502,39039.0
2019-06-12 11:00:00,146.17,146.27,146.06,146.06,23219.0,140.4828,140.5789,140.377,140.377,23219.0
2019-06-12 11:30:00,146.07,146.16,145.85,145.86,22157.0,140.3867,140.4732,140.1752,140.1848,22157.0
2019-06-12 12:00:00,145.86,145.97,145.73,145.92,11649.0,140.1848,140.2905,140.0599,140.2425,11649.0
2019-06-12 12:30:00,145.87,145.96,145.73,145.95,75489.0,140.1944,140.2809,140.0599,140.2713,75489.0
2019-06-12 13:00:00,145.94,146.0,145.86,145.92,40047.0,140.2617,140.3194,140.1848,140.2425,40047.0
2019-06-12 13:30:00,145.91,146.03,145.77,146.03,16805.0,140.2329,140.3482,140.0983,140.3482,16805.0
2019-06-12 14:00:00,146.02,146.04,145.83,145.95,17974.0,140.3386,140.3578,140.156,140.2713,17974.0
2019-06-12 14:30:00,146.0,146.06,145.88,145.96,54082.0,140.3194,140.377,140.204,140.2809,54082.0
2019-06-12 15:00:00,145.93,145.98,145.79,145.95,53249.0,140.2521,140.3002,140.1176,140.2713,53249.0
2019-06-12 15:30:00,145.94,146.03,145.77,145.97,65806.0,140.2617,140.3482,140.0983,140.2905,65806.0
2019-06-13 09:30:00,145.97,146.19,145.27,145.5,24051.0,140.5319,140.7437,139.8579,140.0794,24051.0
2019-06-13 10:00:00,145.44,145.5,145.03,145.17,15812.0,140.0216,140.0794,139.6269,139.7617,15812.0
2019-06-13 10:30:00,145.17,145.61,145.17,145.4,7324.0,139.7617,140.1853,139.7617,139.9831,7324.0
2019-06-13 11:00:00,145.43,145.6,145.12,145.51,14402.0,140.012,140.1756,139.7135,140.089,14402.0
2019-06-13 11:30:00,145.52,145.72,145.4,145.44,13058.0,140.0986,140.2912,139.9831,140.0216,13058.0
2019-06-13 12:00:00,145.46,145.54,145.19,145.22,7513.0,140.0409,140.1179,139.7809,139.8098,7513.0
2019-06-13 12:30:00,145.11,145.48,145.11,145.4,8219.0,139.7039,140.0601,139.7039,139.9831,8219.0
2019-06-13 13:00:00,145.39,145.41,145.23,145.34,5726.0,139.9735,139.9927,139.8194,139.9253,5726.0
2019-06-13 13:30:00,145.33,145.44,145.29,145.41,10313.0,139.9157,140.0216,139.8772,139.9927,10313.0
2019-06-13 14:00:00,145.45,145.45,145.2,145.36,9098.0,140.0312,140.0312,139.7905,139.9446,9098.0
2019-06-13 14:30:00,145.32,145.42,145.22,145.37,7295.0,139.9061,140.0024,139.8098,139.9542,7295.0
2019-06-13 15:00:00,145.4,145.4,144.98,144.99,18117.0,139.9831,139.9831,139.5787,139.5884,18117.0
2019-06-13 15:30:00,145.01,145.39,144.9,145.34,42965.0,139.6076,139.9735,139.5017,139.9253,42965.0
2019-06-14 09:30:00,145.47,145.99,144.88,145.88,33897.0,140.0505,140.5511,139.4825,140.4452,33897.0
2019-06-14 10:00:00,145.74,145.98,145.56,145.75,26931.0,140.3104,140.5415,140.1371,140.3201,26931.0
2019-06-14 10:30:00,145.72,145.88,145.35,145.79,28129.0,140.2912,140.4452,139.935,140.3586,28129.0
2019-06-14 11:00:00,145.82,146.17,145.51,146.12,29905.0,140.3875,140.7244,140.089,140.6763,29905.0
2019-06-14 11:30:00,146.1,146.14,145.72,145.76,19384.0,140.657,140.6955,140.2912,140.3297,19384.0
2019-06-14 12:00:00,145.73,145.77,145.68,145.71,5225.0,140.3008,140.3393,140.2527,140.2815,5225.0
2019-06-14 12:30:00,145.72,145.84,145.67,145.84,13213.0,140.2912,140.4067,140.243,140.4067,13213.0
2019-06-14 13:00:00,145.83,145.84,145.71,145.72,7910.0,140.3971,140.4067,140.2815,140.2912,7910.0
2019-06-14 13:30:00,145.74,145.78,145.62,145.63,6228.0,140.3104,140.3489,140.1949,140.2045,6228.0
2019-06-14 14:00:00,145.6,145.83,145.6,145.83,5656.0,140.1756,140.3971,140.1756,140.3971,5656.0
2019-06-14 14:30:00,145.84,145.9,145.68,145.76,10281.0,140.4067,140.4645,140.2527,140.3297,10281.0
2019-06-14 15:00:00,145.74,146.08,145.73,146.01,13598.0,140.3104,140.6378,140.3008,140.5704,13598.0
2019-06-14 15:30:00,146.0,146.18,145.74,145.9,51833.0,140.5607,140.734,140.3104,140.4645,51833.0
2019-06-17 09:30:00,146.09,146.75,145.58,145.78,23131.0,140.6474,141.2828,140.1564,140.3489,23131.0
2019-06-17 10:00:00,145.78,145.96,145.68,145.68,9581.0,140.3489,140.5222,140.2527,140.2527,9581.0
2019-06-17 10:30:00,145.73,145.9,145.5,145.77,15156.0,140.3008,140.4645,140.0794,140.3393,15156.0
2019-06-17 11:00:00,145.81,145.89,145.6,145.68,13489.0,140.3778,140.4548,140.1756,140.2527,13489.0
2019-06-17 11:30:00,145.66,145.66,145.23,145.23,8279.0,140.2334,140.2334,139.8194,139.8194,8279.0
2019-06-17 12:00:00,145.22,145.52,145.18,145.47,6600.0,139.8098,140.0986,139.7713,140.0505,6600.0
2019-06-17 12:30:00,145.45,145.55,145.36,145.39,7497.0,140.0312,140.1275,139.9446,139.9735,7497.0
2019-06-17 13:00:00,145.32,145.49,145.1,145.14,14169.0,139.9061,140.0697,139.6943,139.7328,14169.0
2019-06-17 13:30:00,145.12,145.51,145.04,145.49,8381.0,139.7135,140.089,139.6365,140.0697,8381.0
2019-06-17 14:00:00,145.52,145.67,145.52,145.56,11703.0,140.0986,140.243,140.0986,140.1371,11703.0
2019-06-17 14:30:00,145.59,145.59,145.31,145.36,11150.0,140.166,140.166,139.8965,139.9446,11150.0
2019-06-17 15:00:00,145.35,145.48,145.28,145.32,12350.0,139.935,140.0601,139.8676,139.9061,12350.0
2019-06-17 15:30:00,145.31,145.31,144.9,145.02,54304.0,139.8965,139.8965,139.5017,139.6173,54304.0
2019-06-18 09:30:00,146.16,146.47,145.09,145.3,50320.0,140.7148,141.0132,139.6846,139.8868,50320.0
2019-06-18 10:00:00,145.6,145.66,144.68,144.89,36950.0,140.1756,140.2334,139.2899,139.4921,36950.0
2019-06-18 10:30:00,144.9,145.34,144.74,145.04,78851.0,139.5017,139.9253,139.3477,139.6365,78851.0
2019-06-18 11:00:00,145.03,145.06,144.66,144.91,69206.0,139.6269,139.6558,139.2707,139.5114,69206.0
2019-06-18 11:30:00,144.88,145.08,144.88,144.97,31653.0,139.4825,139.675,139.4825,139.5691,31653.0
2019-06-18 12:00:00,145.02,145.11,144.56,144.7,112330.0,139.6173,139.7039,139.1744,139.3092,112330.0
2019-06-18 12:30:00,144.73,145.04,144.68,145.04,19140.0,139.3381,139.6365,139.2899,139.6365,19140.0
2019-06-18 13:00:00,145.02,145.06,144.7,144.7,17313.0,139.6173,139.6558,139.3092,139.3092,17313.0
2019-06-18 13:30:00,144.71,145.04,144.71,145.0,23546.0,139.3188,139.6365,139.3188,139.598,23546.0
2019-06-18 14:00:00,145.07,145.22,144.96,145.01,24256.0,139.6654,139.8098,139.5595,139.6076,24256.0
2019-06-18 14:30:00,145.03,145.13,144.83,144.87,22870.0,139.6269,139.7232,139.4343,139.4728,22870.0
2019-06-18 15:00:00,144.84,144.91,144.55,144.7,34984.0,139.444,139.5114,139.1648,139.3092,34984.0
2019-06-18 15:30:00,144.7,144.72,144.4,144.52,87769.0,139.3092,139.3284,139.0204,139.1359,87769.0
2019-06-19 09:30:00,144.44,145.3,144.08,144.72,27376.0,139.0589,139.8868,138.7123,139.3284,27376.0
2019-06-19 10:00:00,144.69,144.88,144.48,144.73,12369.0,139.2995,139.4825,139.0974,139.3381,12369.0
2019-06-19 10:30:00,144.71,144.93,144.5,144.86,14611.0,139.3188,139.5306,139.1166,139.4632,14611.0
2019-06-19 11:00:00,144.88,145.14,144.84,145.14,7516.0,139.4825,139.7328,139.444,139.7328,7516.0
2019-06-19 11:30:00,145.18,145.18,144.94,145.01,8599.0,139.7713,139.7713,139.5402,139.6076,8599.0
2019-06-19 12:00:00,144.98,145.06,144.82,145.02,8952.0,139.5787,139.6558,139.4247,139.6173,8952.0
2019-06-19 12:30:00,145.05,145.15,144.95,144.99,7245.0,139.6461,139.7424,139.5499,139.5884,7245.0
2019-06-19 13:00:00,145.01,145.01,144.77,144.82,7800.0,139.6076,139.6076,139.3766,139.4247,7800.0
2019-06-19 13:30:00,144.84,145.08,144.84,144.97,12507.0,139.444,139.675,139.444,139.5691,12507.0
2019-06-19 14:00:00,145.02,145.6,144.74,145.09,33796.0,139.6173,140.1756,139.3477,139.6846,33796.0
2019-06-19 14:30:00,145.09,145.51,145.0,145.2,19943.0,139.6846,140.089,139.598,139.7905,19943.0
2019-06-19 15:00:00,145.25,145.57,145.23,145.48,42335.0,139.8387,140.1468,139.8194,140.0601,42335.0
2019-06-19 15:30:00,145.47,145.67,145.31,145.39,103802.0,140.0505,140.243,139.8965,139.9735,103802.0
2019-06-20 09:30:00,146.86,147.31,145.69,146.44,64767.0,141.3887,141.8219,140.2623,140.9844,64767.0
2019-06-20 10:00:00,146.5,146.56,145.98,146.03,39475.0,141.0421,141.0999,140.5415,140.5896,39475.0
2019-06-20 10:30:00,146.08,146.14,145.94,145.94,43172.0,140.6378,140.6955,140.503,140.503,43172.0
2019-06-20 11:00:00,145.98,146.02,145.59,145.65,12274.0,140.5415,140.58,140.166,140.2238,12274.0
2019-06-20 11:30:00,145.64,145.8,145.45,145.62,15634.0,140.2142,140.3682,140.0312,140.1949,15634.0
2019-06-20 12:00:00,145.68,145.74,145.05,145.6,13399.0,140.2527,140.3104,139.6461,140.1756,13399.0
2019-06-20 12:30:00,145.58,145.6,145.37,145.6,9459.0,140.1564,140.1756,139.9542,140.1756,9459.0
2019-06-20 13:00:00,145.59,145.73,145.52,145.55,26075.0,140.166,140.3008,140.0986,140.1275,26075.0
2019-06-20 13:30:00,145.58,145.62,145.41,145.53,12772.0,140.1564,140.1949,139.9927,140.1083,12772.0
2019-06-20 14:00:00,145.46,145.58,145.37,145.39,21059.0,140.0409,140.1564,139.9542,139.9735,21059.0
2019-06-20 14:30:00,145.39,145.55,145.39,145.47,27590.0,139.9735,140.1275,139.9735,140.0505,27590.0
2019-06-20 15:00:00,145.49,145.84,145.4,145.79,110638.0,140.0697,140.4067,139.9831,140.3586,110638.0
2019-06-20 15:30:00,145.78,146.21,145.6,145.97,126071.0,140.3489,140.7629,140.1756,140.5319,126071.0
2019-06-21 09:30:00,146.13,146.13,145.28,145.55,180512.0,140.6859,140.6859,139.8676,140.1275,180512.0
2019-06-21 10:00:00,145.45,145.54,145.23,145.29,23768.0,140.0312,140.1179,139.8194,139.8772,23768.0
2019-06-21 10:30:00,145.28,145.6,145.18,145.25,26843.0,139.8676,140.1756,139.7713,139.8387,26843.0
2019-06-21 11:00:00,145.26,145.76,145.26,145.47,42716.0,139.8483,140.3297,139.8483,140.0505,42716.0
2019-06-21 11:30:00,145.43,145.45,145.28,145.35,17020.0,140.012,140.0312,139.8676,139.935,17020.0
2019-06-21 12:00:00,145.37,145.5,145.26,145.33,51707.0,139.9542,140.0794,139.8483,139.9157,51707.0
2019-06-21 12:30:00,145.34,145.38,145.28,145.35,38603.0,139.9253,139.9638,139.8676,139.935,38603.0
2019-06-21 13:00:00,145.35,145.39,144.93,144.94,41527.0,139.935,139.9735,139.5306,139.5402,41527.0
2019-06-21 13:30:00,144.95,145.17,144.89,145.12,76554.0,139.5499,139.7617,139.4921,139.7135,76554.0
2019-06-21 14:00:00,145.13,145.23,145.1,145.11,45572.0,139.7232,139.8194,139.6943,139.7039,45572.0
2019-06-21 14:30:00,145.11,145.61,145.11,145.34,163006.0,139.7039,140.1853,139.7039,139.9253,163006.0
2019-06-21 15:00:00,145.37,145.59,144.84,144.84,86618.0,139.9542,140.166,139.444,139.444,86618.0
2019-06-21 15:30:00,144.86,147.44,141.72,145.03,232773.0,139.4632,141.9471,136.4402,139.6269,232773.0
2019-06-24 09:30:00,145.17,145.56,144.6,144.63,25215.0,139.7617,140.1371,139.2129,139.2418,25215.0
2019-06-24 10:00:00,144.67,145.09,144.67,144.93,18677.0,139.2803,139.6846,139.2803,139.5306,18677.0
2019-06-24 10:30:00,144.95,145.21,144.85,145.14,37413.0,139.5499,139.8002,139.4536,139.7328,37413.0
2019-06-24 11:00:00,145.13,145.57,145.05,145.56,36225.0,139.7232,140.1468,139.6461,140.1371,36225.0
2019-06-24 11:30:00,145.56,145.65,145.39,145.58,23171.0,140.1371,140.2238,139.9735,140.1564,23171.0
2019-06-24 12:00:00,145.6,145.67,145.4,145.64,24667.0,140.1756,140.243,139.9831,140.2142,24667.0
2019-06-24 12:30:00,145.64,145.87,145.58,145.59,22709.0,140.2142,140.4356,140.1564,140.166,22709.0
2019-06-24 13:00:00,145.6,145.71,145.45,145.54,42124.0,140.1756,140.2815,140.0312,140.1179,42124.0
2019-06-24 13:30:00,145.53,145.72,145.49,145.7,42149.0,140.1083,140.2912,140.0697,140.2719,42149.0
2019-06-24 14:00:00,145.72,145.78,145.34,145.41,21547.0,140.2912,140.3489,139.9253,139.9927,21547.0
2019-06-24 14:30:00,145.39,145.48,145.25,145.44,18000.0,139.9735,140.0601,139.8387,140.0216,18000.0
2019-06-24 15:00:00,145.42,145.75,145.37,145.69,17923.0,140.0024,140.3201,139.9542,140.2623,17923.0
2019-06-24 15:30:00,145.7,145.72,145.35,145.41,57147.0,140.2719,140.2912,139.935,139.9927,57147.0
2019-06-25 09:30:00,145.96,146.88,145.89,146.04,53099.0,140.5222,141.408,140.4548,140.5993,53099.0
2019-06-25 10:00:00,146.04,146.12,145.65,145.7,21694.0,140.5993,140.6763,140.2238,140.2719,21694.0
2019-06-25 10:30:00,145.72,145.72,145.29,145.44,12166.0,140.2912,140.2912,139.8772,140.0216,12166.0
2019-06-25 11:00:00,145.41,145.58,145.29,145.44,15813.0,139.9927,140.1564,139.8772,140.0216,15813.0
2019-06-25 11:30:00,145.46,145.58,145.39,145.42,13221.0,140.0409,140.1564,139.9735,140.0024,13221.0
2019-06-25 12:00:00,145.41,145.52,145.24,145.4,13472.0,139.9927,140.0986,139.8291,139.9831,13472.0
2019-06-25 12:30:00,145.45,145.45,144.91,145.0,14132.0,140.0312,140.0312,139.5114,139.598,14132.0
2019-06-25 13:00:00,144.98,145.19,144.65,145.19,14154.0,139.5787,139.7809,139.261,139.7809,14154.0
2019-06-25 13:30:00,145.18,145.36,145.08,145.12,10465.0,139.7713,139.9446,139.675,139.7135,10465.0
2019-06-25 14:00:00,145.11,145.32,144.99,145.21,15161.0,139.7039,139.9061,139.5884,139.8002,15161.0
2019-06-25 14:30:00,145.21,145.22,144.79,144.97,17630.0,139.8002,139.8098,139.3958,139.5691,17630.0
2019-06-25 15:00:00,145.01,145.09,144.68,144.76,26885.0,139.6076,139.6846,139.2899,139.3669,26885.0
2019-06-25 15:30:00,144.75,144.79,143.94,144.41,117616.0,139.3573,139.3958,138.5775,139.03,117616.0
2019-06-26 09:30:00,144.34,145.6,144.07,144.44,16275.0,138.9626,140.1756,138.7026,139.0589,16275.0
2019-06-26 10:00:00,144.43,144.43,143.16,143.48,12382.0,139.0492,139.0492,137.8265,138.1346,12382.0
2019-06-26 10:30:00,143.49,143.58,143.24,143.47,33725.0,138.1443,138.2309,137.9036,138.125,33725.0
2019-06-26 11:00:00,143.45,143.75,143.27,143.38,17115.0,138.1057,138.3946,137.9325,138.0384,17115.0
2019-06-26 11:30:00,143.38,143.55,143.15,143.55,26496.0,138.0384,138.202,137.8169,138.202,26496.0
2019-06-26 12:00:00,143.61,143.63,143.42,143.53,25851.0,138.2598,138.279,138.0769,138.1828,25851.0
2019-06-26 12:30:00,143.57,143.64,143.25,143.32,20452.0,138.2213,138.2887,137.9132,137.9806,20452.0
2019-06-26 13:00:00,143.31,143.36,143.09,143.17,29097.0,137.971,138.0191,137.7592,137.8362,29097.0
2019-06-26 13:30:00,143.17,143.28,143.03,143.24,15411.0,137.8362,137.9421,137.7014,137.9036,15411.0
2019-06-26 14:00:00,143.23,143.46,143.11,143.13,16723.0,137.8939,138.1154,137.7784,137.7977,16723.0
2019-06-26 14:30:00,143.22,143.22,142.92,143.15,22062.0,137.8843,137.8843,137.5955,137.8169,22062.0
2019-06-26 15:00:00,143.17,143.29,142.82,142.95,29600.0,137.8362,137.9517,137.4992,137.6244,29600.0
2019-06-26 15:30:00,142.93,142.97,142.61,142.65,103244.0,137.6051,137.6436,137.297,137.3355,103244.0
2019-06-27 09:30:00,143.16,143.76,142.86,143.33,21231.0,137.8265,138.4042,137.5377,137.9902,21231.0
2019-06-27 10:00:00,143.3,143.3,142.77,142.78,16555.0,137.9613,137.9613,137.4511,137.4607,16555.0
2019-06-27 10:30:00,142.88,143.27,142.79,143.12,51009.0,137.557,137.9325,137.4703,137.788,51009.0
2019-06-27 11:00:00,143.11,143.27,142.96,142.96,17205.0,137.7784,137.9325,137.634,137.634,17205.0
2019-06-27 11:30:00,142.96,143.49,142.92,143.48,37691.0,137.634,138.1443,137.5955,138.1346,37691.0
2019-06-27 12:00:00,143.43,143.57,143.41,143.53,29700.0,138.0865,138.2213,138.0672,138.1828,29700.0
2019-06-27 12:30:00,143.53,144.05,143.49,143.67,34261.0,138.1828,138.6834,138.1443,138.3175,34261.0
2019-06-27 13:00:00,143.67,143.69,143.37,143.67,25760.0,138.3175,138.3368,138.0287,138.3175,25760.0
2019-06-27 13:30:00,143.68,143.88,143.59,143.81,12160.0,138.3272,138.5197,138.2405,138.4523,12160.0
2019-06-27 14:00:00,143.85,144.01,143.79,143.91,14666.0,138.4908,138.6449,138.4331,138.5486,14666.0
2019-06-27 14:30:00,143.92,143.99,143.83,143.9,26376.0,138.5582,138.6256,138.4716,138.539,26376.0
2019-06-27 15:00:00,143.93,144.0,143.56,143.78,50034.0,138.5679,138.6353,138.2116,138.4235,50034.0
2019-06-27 15:30:00,143.84,144.84,143.75,144.62,223556.0,138.4812,139.444,138.3946,139.2322,223556.0
2019-06-28 09:30:00,144.87,145.26,144.12,144.28,17341.0,139.4728,139.8483,138.7508,138.9048,17341.0
2019-06-28 10:00:00,144.28,144.55,144.15,144.2,20301.0,138.9048,139.1648,138.7797,138.8278,20301.0
2019-06-28 10:30:00,144.21,144.37,143.91,144.37,21722.0,138.8374,138.9915,138.5486,138.9915,21722.0
2019-06-28 11:00:00,144.34,144.42,144.19,144.4,12334.0,138.9626,139.0396,138.8182,139.0204,12334.0
2019-06-28 11:30:00,144.44,144.6,144.4,144.42,21668.0,139.0589,139.2129,139.0204,139.0396,21668.0
2019-06-28 12:00:00,144.48,144.99,144.45,144.79,15410.0,139.0974,139.5884,139.0685,139.3958,15410.0
2019-06-28 12:30:00,144.74,145.16,144.7,145.16,17691.0,139.3477,139.752,139.3092,139.752,17691.0
2019-06-28 13:00:00,145.16,145.2,144.88,144.93,21348.0,139.752,139.7905,139.4825,139.5306,21348.0
2019-06-28 13:30:00,144.95,144.97,144.72,144.76,11609.0,139.5499,139.5691,139.3284,139.3669,11609.0
2019-06-28 14:00:00,144.75,145.12,144.75,145.01,18170.0,139.3573,139.7135,139.3573,139.6076,18170.0
2019-06-28 14:30:00,145.05,145.32,145.04,145.26,23936.0,139.6461,139.9061,139.6365,139.8483,23936.0
2019-06-28 15:00:00,145.25,145.48,145.19,145.37,25430.0,139.8387,140.0601,139.7809,139.9542,25430.0
2019-06-28 15:30:00,145.37,146.92,145.34,146.45,231222.0,139.9542,141.4465,139.9253,140.994,231222.0
2019-07-01 09:30:00,147.52,148.22,146.53,147.09,61344.0,142.0241,142.698,141.071,141.6101,61344.0
2019-07-01 10:00:00,147.15,147.7,147.1,147.44,38218.0,141.6679,142.1974,141.6198,141.9471,38218.0
2019-07-01 10:30:00,147.47,147.78,147.45,147.49,22495.0,141.976,142.2744,141.9567,141.9952,22495.0
2019-07-01 11:00:00,147.49,147.81,147.38,147.59,28414.0,141.9952,142.3033,141.8893,142.0915,28414.0
2019-07-01 11:30:00,147.63,148.02,147.59,147.93,22542.0,142.13,142.5055,142.0915,142.4188,22542.0
2019-07-01 12:00:00,147.96,148.22,147.83,147.91,16859.0,142.4477,142.698,142.3226,142.3996,16859.0
2019-07-01 12:30:00,147.95,147.96,147.42,147.5,17645.0,142.4381,142.4477,141.9278,142.0049,17645.0
2019-07-01 13:00:00,147.55,147.81,147.5,147.8,13267.0,142.053,142.3033,142.0049,142.2937,13267.0
2019-07-01 13:30:00,147.79,148.15,147.71,148.14,19580.0,142.2841,142.6306,142.207,142.621,19580.0
2019-07-01 14:00:00,148.17,148.17,147.76,147.78,22361.0,142.6499,142.6499,142.2552,142.2744,22361.0
2019-07-01 14:30:00,147.76,147.83,147.37,147.37,20396.0,142.2552,142.3226,141.8797,141.8797,20396.0
2019-07-01 15:00:00,147.39,147.64,147.38,147.56,30416.0,141.899,142.1396,141.8893,142.0626,30416.0
2019-07-01 15:30:00,147.56,147.65,147.46,147.59,85295.0,142.0626,142.1493,141.9664,142.0915,85295.0
2019-07-02 09:30:00,148.18,148.33,147.32,147.58,37937.0,142.6595,142.8039,141.8316,142.0819,37937.0
2019-07-02 10:00:00,147.57,147.81,147.53,147.67,20059.0,142.0723,142.3033,142.0337,142.1685,20059.0
2019-07-02 10:30:00,147.79,148.21,147.75,148.18,16822.0,142.2841,142.6884,142.2455,142.6595,16822.0
2019-07-02 11:00:00,148.11,148.11,147.74,147.78,14794.0,142.5921,142.5921,142.2359,142.2744,14794.0
2019-07-02 11:30:00,147.81,147.84,147.54,147.76,11267.0,142.3033,142.3322,142.0434,142.2552,11267.0
2019-07-02 12:00:00,147.76,147.8,147.66,147.76,22407.0,142.2552,142.2937,142.1589,142.2552,22407.0
2019-07-02 12:30:00,147.79,148.22,147.55,148.11,28700.0,142.2841,142.698,142.053,142.5921,28700.0
2019-07-02 13:00:00,148.1,148.72,147.99,148.59,42062.0,142.5825,143.1794,142.4766,143.0543,42062.0
2019-07-02 13:30:00,148.56,148.86,148.52,148.8,15595.0,143.0254,143.3142,142.9869,143.2564,15595.0
2019-07-02 14:00:00,148.78,149.05,148.69,148.96,51839.0,143.2372,143.4971,143.1505,143.4105,51839.0
2019-07-02 14:30:00,148.98,149.11,148.55,148.56,54362.0,143.4297,143.5549,143.0157,143.0254,54362.0
2019-07-02 15:00:00,148.56,148.56,148.3,148.41,17083.0,143.0254,143.0254,142.7751,142.881,17083.0
2019-07-02 15:30:00,148.42,148.62,148.27,148.62,79431.0,142.8906,143.0831,142.7462,143.0831,79431.0
2019-07-03 09:30:00,148.71,149.77,148.71,149.57,23038.0,143.1698,144.1903,143.1698,143.9977,23038.0
2019-07-03 10:00:00,149.66,149.69,149.4,149.44,30898.0,144.0844,144.1133,143.8341,143.8726,30898.0
2019-07-03 10:30:00,149.52,150.0,149.52,149.83,16155.0,143.9496,144.4117,143.9496,144.2481,16155.0
2019-07-03 11:00:00,149.84,149.9,149.58,149.71,21328.0,144.2577,144.3154,144.0074,144.1325,21328.0
2019-07-03 11:30:00,149.7,150.0,149.7,149.97,50452.0,144.1229,144.4117,144.1229,144.3828,50452.0
2019-07-03 12:00:00,149.95,150.04,149.83,149.93,32852.0,144.3636,144.4502,144.2481,144.3443,32852.0
2019-07-03 12:30:00,149.9,151.09,149.86,150.62,92632.0,144.3154,145.4611,144.2769,145.0086,92632.0
2019-07-05 09:30:00,149.83,149.83,147.72,147.72,26519.0,144.2481,144.2481,142.2167,142.2167,26519.0
2019-07-05 10:00:00,147.58,148.17,147.58,147.79,9666.0,142.0819,142.6499,142.0819,142.2841,9666.0
2019-07-05 10:30:00,147.7,147.7,147.15,147.29,28155.0,142.1974,142.1974,141.6679,141.8027,28155.0
2019-07-05 11:00:00,147.3,147.65,147.05,147.63,27122.0,141.8123,142.1493,141.5716,142.13,27122.0
2019-07-05 11:30:00,147.6,147.67,147.38,147.66,14289.0,142.1011,142.1685,141.8893,142.1589,14289.0
2019-07-05 12:00:00,147.67,147.97,147.52,147.97,9542.0,142.1685,142.4574,142.0241,142.4574,9542.0
2019-07-05 12:30:00,147.96,148.28,147.94,148.2,8374.0,142.4477,142.7558,142.4285,142.6788,8374.0
2019-07-05 13:00:00,148.19,148.43,148.03,148.43,9142.0,142.6692,142.9002,142.5151,142.9002,9142.0
2019-07-05 13:30:00,148.43,148.58,148.29,148.29,13746.0,142.9002,143.0446,142.7654,142.7654,13746.0
2019-07-05 14:00:00,148.33,148.57,148.28,148.55,14457.0,142.8039,143.035,142.7558,143.0157,14457.0
2019-07-05 14:30:00,148.61,148.92,148.61,148.91,18350.0,143.0735,143.372,143.0735,143.3623,18350.0
2019-07-05 15:00:00,148.93,148.97,148.65,148.97,15507.0,143.3816,143.4201,143.112,143.4201,15507.0
2019-07-05 15:30:00,149.0,149.04,148.58,148.9,66576.0,143.449,143.4875,143.0446,143.3527,66576.0
2019-07-08 09:30:00,148.86,149.51,148.36,149.19,20879.0,143.3142,143.94,142.8328,143.6319,20879.0
2019-07-08 10:00:00,149.16,149.2,148.59,148.62,11718.0,143.603,143.6415,143.0543,143.0831,11718.0
2019-07-08 10:30:00,148.63,149.12,148.63,149.02,20312.0,143.0928,143.5645,143.0928,143.4682,20312.0
2019-07-08 11:00:00,149.05,149.37,148.84,149.17,16699.0,143.4971,143.8052,143.2949,143.6126,16699.0
2019-07-08 11:30:00,149.17,149.17,148.89,148.97,10088.0,143.6126,143.6126,143.3431,143.4201,10088.0
2019-07-08 12:00:00,148.96,149.0,148.69,148.72,9559.0,143.4105,143.449,143.1505,143.1794,9559.0
2019-07-08 12:30:00,148.73,148.83,148.52,148.65,12809.0,143.189,143.2853,142.9869,143.112,12809.0
2019-07-08 13:00:00,148.64,148.79,148.62,148.76,12512.0,143.1024,143.2468,143.0831,143.2179,12512.0
2019-07-08 13:30:00,148.79,148.93,148.75,148.83,6671.0,143.2468,143.3816,143.2083,143.2853,6671.0
2019-07-08 14:00:00,148.87,148.91,148.7,148.88,9693.0,143.3238,143.3623,143.1602,143.3334,9693.0
2019-07-08 14:30:00,148.87,149.04,148.82,148.84,14658.0,143.3238,143.4875,143.2757,143.2949,14658.0
2019-07-08 15:00:00,148.87,149.1,148.72,148.84,19965.0,143.3238,143.5453,143.1794,143.2949,19965.0
2019-07-08 15:30:00,148.82,148.98,148.76,148.88,59372.0,143.2757,143.4297,143.2179,143.3334,59372.0
2019-07-09 09:30:00,148.52,149.04,148.1,148.33,24859.0,142.9869,143.4875,142.5825,142.8039,24859.0
2019-07-09 10:00:00,148.39,148.64,148.3,148.53,17296.0,142.8617,143.1024,142.7751,142.9965,17296.0
2019-07-09 10:30:00,148.52,148.81,148.4,148.69,29613.0,142.9869,143.2661,142.8713,143.1505,29613.0
2019-07-09 11:00:00,148.78,148.88,148.63,148.81,33947.0,143.2372,143.3334,143.0928,143.2661,33947.0
2019-07-09 11:30:00,148.83,149.17,148.77,149.04,18584.0,143.2853,143.6126,143.2275,143.4875,18584.0
2019-07-09 12:00:00,148.96,149.08,148.82,149.04,12693.0,143.4105,143.526,143.2757,143.4875,12693.0
2019-07-09 12:30:00,149.02,149.15,149.01,149.06,35284.0,143.4682,143.5934,143.4586,143.5067,35284.0
2019-07-09 13:00:00,149.07,149.36,149.05,149.36,17091.0,143.5164,143.7956,143.4971,143.7956,17091.0
2019-07-09 13:30:00,149.36,149.45,149.27,149.31,13388.0,143.7956,143.8822,143.7089,143.7474,13388.0
2019-07-09 14:00:00,149.31,149.45,149.19,149.38,15822.0,143.7474,143.8822,143.6319,143.8148,15822.0
2019-07-09 14:30:00,149.42,149.57,149.39,149.52,14926.0,143.8533,143.9977,143.8244,143.9496,14926.0
2019-07-09 15:00:00,149.53,149.89,149.48,149.64,53039.0,143.9592,144.3058,143.9111,144.0651,53039.0
2019-07-09 15:30:00,149.64,149.66,149.53,149.62,95829.0,144.0651,144.0844,143.9592,144.0459,95829.0
2019-07-10 09:30:00,149.87,150.94,149.87,150.55,21597.0,144.2866,145.3167,144.2866,144.9412,21597.0
2019-07-10 10:00:00,150.57,150.6,150.22,150.26,23207.0,144.9605,144.9894,144.6235,144.662,23207.0
2019-07-10 10:30:00,150.2,150.5,150.19,150.19,19039.0,144.6043,144.8931,144.5946,144.5946,19039.0
2019-07-10 11:00:00,150.18,150.22,149.95,150.16,17337.0,144.585,144.6235,144.3636,144.5658,17337.0
2019-07-10 11:30:00,150.15,150.35,150.02,150.31,13330.0,144.5561,144.7487,144.431,144.7102,13330.0
2019-07-10 12:00:00,150.27,150.31,150.06,150.11,11990.0,144.6717,144.7102,144.4695,144.5176,11990.0
2019-07-10 12:30:00,150.12,150.26,149.92,150.22,23397.0,144.5273,144.662,144.3347,144.6235,23397.0
2019-07-10 13:00:00,150.34,150.37,150.1,150.23,9931.0,144.7391,144.7679,144.508,144.6332,9931.0
2019-07-10 13:30:00,150.23,150.43,150.19,150.24,31756.0,144.6332,144.8257,144.5946,144.6428,31756.0
2019-07-10 14:00:00,150.21,150.33,149.93,149.93,11242.0,144.6139,144.7294,144.3443,144.3443,11242.0
2019-07-10 14:30:00,149.93,150.16,149.86,150.16,14018.0,144.3443,144.5658,144.2769,144.5658,14018.0
2019-07-10 15:00:00,150.14,150.23,149.86,149.88,27947.0,144.5465,144.6332,144.2769,144.2962,27947.0
2019-07-10 15:30:00,149.89,150.17,149.89,150.01,57281.0,144.3058,144.5754,144.3058,144.4214,57281.0
2019-07-11 09:30:00,150.26,150.37,149.47,150.37,26323.0,144.662,144.7679,143.9015,144.7679,26323.0
2019-07-11 10:00:00,150.38,150.51,150.15,150.41,13737.0,144.7776,144.9027,144.5561,144.8064,13737.0
2019-07-11 10:30:00,150.4,150.44,150.11,150.33,15026.0,144.7968,144.8353,144.5176,144.7294,15026.0
2019-07-11 11:00:00,150.31,150.48,150.3,150.39,24311.0,144.7102,144.8738,144.7005,144.7872,24311.0
2019-07-11 11:30:00,150.4,150.51,150.03,150.31,14206.0,144.7968,144.9027,144.4406,144.7102,14206.0
2019-07-11 12:00:00,150.28,150.93,150.27,150.83,19849.0,144.6813,145.3071,144.6717,145.2108,19849.0
2019-07-11 12:30:00,150.86,150.98,150.66,150.92,9579.0,145.2397,145.3552,145.0471,145.2974,9579.0
2019-07-11 13:00:00,150.96,150.99,150.65,150.65,12161.0,145.336,145.3648,145.0375,145.0375,12161.0
2019-07-11 13:30:00,150.65,150.73,150.41,150.7,10797.0,145.0375,145.1145,144.8064,145.0856,10797.0
2019-07-11 14:00:00,150.74,150.74,150.33,150.39,12129.0,145.1242,145.1242,144.7294,144.7872,12129.0
2019-07-11 14:30:00,150.4,150.72,150.39,150.69,32773.0,144.7968,145.1049,144.7872,145.076,32773.0
2019-07-11 15:00:00,150.69,150.76,150.58,150.72,17695.0,145.076,145.1434,144.9701,145.1049,17695.0
2019-07-11 15:30:00,150.7,151.27,150.58,151.19,131043.0,145.0856,145.6344,144.9701,145.5574,131043.0
2019-07-12 09:30:00,151.65,152.1,151.03,151.1,21429.0,146.0003,146.4335,145.4034,145.4707,21429.0
2019-07-12 10:00:00,151.13,151.45,150.92,150.92,26990.0,145.4996,145.8077,145.2974,145.2974,26990.0
2019-07-12 10:30:00,150.94,150.95,150.55,150.82,25284.0,145.3167,145.3263,144.9412,145.2012,25284.0
2019-07-12 11:00:00,150.8,150.9,150.65,150.84,8887.0,145.1819,145.2782,145.0375,145.2204,8887.0
2019-07-12 11:30:00,150.89,151.12,150.76,151.05,38876.0,145.2686,145.49,145.1434,145.4226,38876.0
2019-07-12 12:00:00,151.08,151.46,151.08,151.46,14426.0,145.4515,145.8173,145.4515,145.8173,14426.0
2019-07-12 12:30:00,151.46,151.58,151.31,151.58,11428.0,145.8173,145.9329,145.6729,145.9329,11428.0
2019-07-12 13:00:00,151.56,151.56,151.29,151.53,7646.0,145.9136,145.9136,145.6537,145.8847,7646.0
2019-07-12 13:30:00,151.52,151.65,151.4,151.53,12740.0,145.8751,146.0003,145.7596,145.8847,12740.0
2019-07-12 14:00:00,151.55,151.81,151.55,151.74,10539.0,145.904,146.1543,145.904,146.0869,10539.0
2019-07-12 14:30:00,151.74,151.91,151.69,151.84,22578.0,146.0869,146.2506,146.0388,146.1832,22578.0
2019-07-12 15:00:00,151.84,151.9,151.59,151.62,26499.0,146.1832,146.2409,145.9425,145.9714,26499.0
2019-07-12 15:30:00,151.65,151.94,151.65,151.8,44515.0,146.0003,146.2794,146.0003,146.1447,44515.0
2019-07-15 09:30:00,152.21,152.3,151.22,152.13,26628.0,146.5394,146.626,145.5863,146.4624,26628.0
2019-07-15 10:00:00,152.15,152.32,151.91,152.15,14000.0,146.4816,146.6453,146.2506,146.4816,14000.0
2019-07-15 10:30:00,152.24,152.24,151.88,152.13,5859.0,146.5683,146.5683,146.2217,146.4624,5859.0
2019-07-15 11:00:00,152.14,152.35,152.07,152.22,13063.0,146.472,146.6742,146.4046,146.549,13063.0
2019-07-15 11:30:00,152.26,152.33,152.06,152.14,9654.0,146.5875,146.6549,146.395,146.472,9654.0
2019-07-15 12:00:00,152.15,152.28,151.91,151.94,23011.0,146.4816,146.6068,146.2506,146.2794,23011.0
2019-07-15 12:30:00,151.97,151.97,151.66,151.69,9950.0,146.3083,146.3083,146.0099,146.0388,9950.0
2019-07-15 13:00:00,151.7,151.7,151.53,151.64,7649.0,146.0484,146.0484,145.8847,145.9906,7649.0
2019-07-15 13:30:00,151.65,151.82,151.64,151.77,7503.0,146.0003,146.1639,145.9906,146.1158,7503.0
2019-07-15 14:00:00,151.78,152.02,151.77,151.97,9266.0,146.1254,146.3565,146.1158,146.3083,9266.0
2019-07-15 14:30:00,151.97,152.06,151.89,152.02,13169.0,146.3083,146.395,146.2313,146.3565,13169.0
2019-07-15 15:00:00,152.04,152.27,151.96,152.1,46241.0,146.3757,146.5972,146.2987,146.4335,46241.0
2019-07-15 15:30:00,152.1,152.4,152.1,152.22,95486.0,146.4335,146.7223,146.4335,146.549,95486.0
2019-07-16 09:30:00,152.25,153.37,152.06,152.38,19810.0,146.5779,147.6562,146.395,146.7031,19810.0
2019-07-16 10:00:00,152.42,152.51,152.09,152.32,13522.0,146.7416,146.8282,146.4239,146.6453,13522.0
2019-07-16 10:30:00,152.34,152.61,152.21,152.3,14172.0,146.6645,146.9245,146.5394,146.626,14172.0
2019-07-16 11:00:00,152.32,152.33,152.02,152.18,31022.0,146.6453,146.6549,146.3565,146.5105,31022.0
2019-07-16 11:30:00,152.11,152.16,151.56,151.6,10259.0,146.4431,146.4913,145.9136,145.9521,10259.0
2019-07-16 12:00:00,151.54,151.87,151.52,151.71,13806.0,145.8944,146.2121,145.8751,146.058,13806.0
2019-07-16 12:30:00,151.75,152.13,151.63,152.13,21810.0,146.0965,146.4624,145.981,146.4624,21810.0
2019-07-16 13:00:00,152.16,152.39,152.16,152.36,10732.0,146.4913,146.7127,146.4913,146.6838,10732.0
2019-07-16 13:30:00,152.39,152.4,151.85,151.88,17831.0,146.7127,146.7223,146.1928,146.2217,17831.0
2019-07-16 14:00:00,151.9,152.0,151.81,151.9,13215.0,146.2409,146.3372,146.1543,146.2409,13215.0
2019-07-16 14:30:00,151.88,151.89,151.7,151.77,15893.0,146.2217,146.2313,146.0484,146.1158,15893.0
2019-07-16 15:00:00,151.75,152.07,151.75,151.89,22280.0,146.0965,146.4046,146.0965,146.2313,22280.0
2019-07-16 15:30:00,151.88,152.01,151.72,151.77,58837.0,146.2217,146.3468,146.0676,146.1158,58837.0
2019-07-17 09:30:00,152.22,152.74,151.88,152.55,20226.0,146.549,147.0496,146.2217,146.8667,20226.0
2019-07-17 10:00:00,152.59,152.9,152.59,152.65,12154.0,146.9052,147.2037,146.9052,146.963,12154.0
2019-07-17 10:30:00,152.56,152.89,152.49,152.62,12191.0,146.8764,147.1941,146.809,146.9341,12191.0
2019-07-17 11:00:00,152.6,152.71,152.44,152.68,21405.0,146.9149,147.0208,146.7608,146.9919,21405.0
2019-07-17 11:30:00,152.72,152.72,152.45,152.51,22370.0,147.0304,147.0304,146.7704,146.8282,22370.0
2019-07-17 12:00:00,152.49,152.56,152.29,152.39,7765.0,146.809,146.8764,146.6164,146.7127,7765.0
2019-07-17 12:30:00,152.38,152.43,152.29,152.34,9219.0,146.7031,146.7512,146.6164,146.6645,9219.0
2019-07-17 13:00:00,152.34,152.4,152.23,152.39,10300.0,146.6645,146.7223,146.5586,146.7127,10300.0
2019-07-17 13:30:00,152.41,152.48,152.34,152.38,18198.0,146.7319,146.7993,146.6645,146.7031,18198.0
2019-07-17 14:00:00,152.37,152.37,151.9,151.99,14795.0,146.6934,146.6934,146.2409,146.3276,14795.0
2019-07-17 14:30:00,152.01,152.03,151.84,151.85,16406.0,146.3468,146.3661,146.1832,146.1928,16406.0
2019-07-17 15:00:00,151.86,151.98,151.66,151.66,17185.0,146.2024,146.318,146.0099,146.0099,17185.0
2019-07-17 15:30:00,151.67,151.85,151.45,151.46,69169.0,146.0195,146.1928,145.8077,145.8173,69169.0
2019-07-18 09:30:00,151.22,151.65,151.0,151.25,31067.0,145.5863,146.0003,145.3745,145.6152,31067.0
2019-07-18 10:00:00,151.21,152.04,151.17,151.72,17249.0,145.5766,146.3757,145.5381,146.0676,17249.0
2019-07-18 10:30:00,151.75,151.83,151.42,151.67,17112.0,146.0965,146.1735,145.7788,146.0195,17112.0
2019-07-18 11:00:00,151.65,151.96,151.62,151.68,22266.0,146.0003,146.2987,145.9714,146.0291,22266.0
2019-07-18 11:30:00,151.64,151.76,151.5,151.72,43430.0,145.9906,146.1062,145.8558,146.0676,43430.0
2019-07-18 12:00:00,151.71,152.21,151.69,151.95,44036.0,146.058,146.5394,146.0388,146.2891,44036.0
2019-07-18 12:30:00,151.93,152.35,151.93,152.35,45628.0,146.2698,146.6742,146.2698,146.6742,45628.0
2019-07-18 13:00:00,152.39,152.48,152.2,152.26,32560.0,146.7127,146.7993,146.5298,146.5875,32560.0
2019-07-18 13:30:00,152.29,152.37,152.15,152.33,12068.0,146.6164,146.6934,146.4816,146.6549,12068.0
2019-07-18 14:00:00,152.35,152.69,152.35,152.54,26525.0,146.6742,147.0015,146.6742,146.8571,26525.0
2019-07-18 14:30:00,152.53,152.67,152.47,152.66,36752.0,146.8475,146.9823,146.7897,146.9726,36752.0
2019-07-18 15:00:00,152.68,152.9,152.56,152.7,18753.0,146.9919,147.2037,146.8764,147.0111,18753.0
2019-07-18 15:30:00,152.66,153.0,152.6,152.93,64257.0,146.9726,147.3,146.9149,147.2326,64257.0
2019-07-19 09:30:00,153.82,153.82,153.0,153.26,77195.0,148.0894,148.0894,147.3,147.5503,77195.0
2019-07-19 10:00:00,153.4,153.4,152.68,152.74,21314.0,147.6851,147.6851,146.9919,147.0496,21314.0
2019-07-19 10:30:00,152.71,152.99,152.59,152.74,19455.0,147.0208,147.2903,146.9052,147.0496,19455.0
2019-07-19 11:00:00,152.66,152.79,152.54,152.54,16816.0,146.9726,147.0978,146.8571,146.8571,16816.0
2019-07-19 11:30:00,152.55,152.55,151.85,152.07,26918.0,146.8667,146.8667,146.1928,146.4046,26918.0
2019-07-19 12:00:00,152.1,152.37,152.1,152.2,34161.0,146.4335,146.6934,146.4335,146.5298,34161.0
2019-07-19 12:30:00,152.22,152.53,152.16,152.52,22908.0,146.549,146.8475,146.4913,146.8378,22908.0
2019-07-19 13:00:00,152.47,152.53,152.37,152.37,9815.0,146.7897,146.8475,146.6934,146.6934,9815.0
2019-07-19 13:30:00,152.36,152.41,152.11,152.16,12749.0,146.6838,146.7319,146.4431,146.4913,12749.0
2019-07-19 14:00:00,152.26,152.55,152.01,152.02,19784.0,146.5875,146.8667,146.3468,146.3565,19784.0
2019-07-19 14:30:00,152.06,152.19,151.81,152.06,22411.0,146.395,146.5201,146.1543,146.395,22411.0
2019-07-19 15:00:00,151.97,152.01,151.29,151.41,20481.0,146.3083,146.3468,145.6537,145.7692,20481.0
2019-07-19 15:30:00,151.42,151.78,151.34,151.42,74380.0,145.7788,146.1254,145.7018,145.7788,74380.0
2019-07-22 09:30:00,151.75,152.02,151.33,151.85,20152.0,146.0965,146.3565,145.6922,146.1928,20152.0
2019-07-22 10:00:00,152.13,152.39,152.04,152.1,14478.0,146.4624,146.7127,146.3757,146.4335,14478.0
2019-07-22 10:30:00,152.14,152.44,151.99,152.19,12852.0,146.472,146.7608,146.3276,146.5201,12852.0
2019-07-22 11:00:00,152.18,152.18,151.61,151.79,12187.0,146.5105,146.5105,145.9617,146.135,12187.0
2019-07-22 11:30:00,151.81,151.99,151.68,151.99,7561.0,146.1543,146.3276,146.0291,146.3276,7561.0
2019-07-22 12:00:00,151.93,152.33,151.73,152.12,10675.0,146.2698,146.6549,146.0773,146.4527,10675.0
2019-07-22 12:30:00,152.16,152.27,152.12,152.22,12442.0,146.4913,146.5972,146.4527,146.549,12442.0
2019-07-22 13:00:00,152.22,152.25,152.06,152.16,11226.0,146.549,146.5779,146.395,146.4913,11226.0
2019-07-22 13:30:00,152.18,152.18,151.89,152.07,10425.0,146.5105,146.5105,146.2313,146.4046,10425.0
2019-07-22 14:00:00,152.13,152.14,151.84,151.86,10535.0,146.4624,146.472,146.1832,146.2024,10535.0
2019-07-22 14:30:00,151.86,151.86,151.36,151.44,29633.0,146.2024,146.2024,145.7211,145.7981,29633.0
2019-07-22 15:00:00,151.46,151.72,151.12,151.15,38587.0,145.8173,146.0676,145.49,145.5189,38587.0
2019-07-22 15:30:00,151.15,151.17,150.51,150.51,118440.0,145.5189,145.5381,144.9027,144.9027,118440.0
2019-07-23 09:30:00,151.26,151.53,150.17,150.17,119608.0,145.6248,145.8847,144.5754,144.5754,119608.0
2019-07-23 10:00:00,150.2,150.38,150.03,150.04,9802.0,144.6043,144.7776,144.4406,144.4502,9802.0
2019-07-23 10:30:00,149.99,150.55,149.99,150.48,25087.0,144.4021,144.9412,144.4021,144.8738,25087.0
2019-07-23 11:00:00,150.48,150.69,150.32,150.33,16639.0,144.8738,145.076,144.7198,144.7294,16639.0
2019-07-23 11:30:00,150.32,150.32,150.02,150.17,15324.0,144.7198,144.7198,144.431,144.5754,15324.0
2019-07-23 12:00:00,150.14,150.28,149.87,150.08,13365.0,144.5465,144.6813,144.2866,144.4887,13365.0
2019-07-23 12:30:00,150.04,150.3,149.98,150.19,10045.0,144.4502,144.7005,144.3925,144.5946,10045.0
2019-07-23 13:00:00,150.21,150.33,150.17,150.24,11988.0,144.6139,144.7294,144.5754,144.6428,11988.0
2019-07-23 13:30:00,150.27,150.77,150.27,150.73,71766.0,144.6717,145.153,144.6717,145.1145,71766.0
2019-07-23 14:00:00,150.73,150.99,150.67,150.87,76401.0,145.1145,145.3648,145.0568,145.2493,76401.0
2019-07-23 14:30:00,150.88,151.06,150.85,150.97,13998.0,145.2589,145.4322,145.2301,145.3456,13998.0
2019-07-23 15:00:00,150.99,151.06,150.88,150.92,24050.0,145.3648,145.4322,145.2589,145.2974,24050.0
2019-07-23 15:30:00,150.92,151.03,150.79,150.81,77371.0,145.2974,145.4034,145.1723,145.1915,77371.0
2019-07-24 09:30:00,150.84,152.01,149.66,150.62,27983.0,145.2204,146.3468,144.0844,145.0086,27983.0
2019-07-24 10:00:00,150.57,150.76,150.14,150.21,22282.0,144.9605,145.1434,144.5465,144.6139,22282.0
2019-07-24 10:30:00,150.29,150.67,150.26,150.31,15236.0,144.6909,145.0568,144.662,144.7102,15236.0
2019-07-24 11:00:00,150.3,150.3,149.94,150.03,14320.0,144.7005,144.7005,144.354,144.4406,14320.0
2019-07-24 11:30:00,150.06,150.2,149.98,150.03,19389.0,144.4695,144.6043,144.3925,144.4406,19389.0
2019-07-24 12:00:00,150.07,150.16,149.82,150.0,102057.0,144.4791,144.5658,144.2384,144.4117,102057.0
2019-07-24 12:30:00,150.01,150.42,149.91,150.39,32163.0,144.4214,144.8161,144.3251,144.7872,32163.0
2019-07-24 13:00:00,150.4,150.52,150.33,150.49,13494.0,144.7968,144.9124,144.7294,144.8835,13494.0
2019-07-24 13:30:00,150.45,150.6,150.43,150.52,16452.0,144.845,144.9894,144.8257,144.9124,16452.0
2019-07-24 14:00:00,150.54,150.61,150.49,150.58,15057.0,144.9316,144.999,144.8835,144.9701,15057.0
2019-07-24 14:30:00,150.57,150.63,150.44,150.63,12834.0,144.9605,145.0183,144.8353,145.0183,12834.0
2019-07-24 15:00:00,150.65,150.96,150.61,150.89,17647.0,145.0375,145.336,144.999,145.2686,17647.0
2019-07-24 15:30:00,150.89,150.95,150.65,150.7,100954.0,145.2686,145.3263,145.0375,145.0856,100954.0
2019-07-25 09:30:00,151.73,151.8,150.34,150.8,54815.0,146.0773,146.1447,144.7391,145.1819,54815.0
2019-07-25 10:00:00,150.79,150.87,150.52,150.72,33073.0,145.1723,145.2493,144.9124,145.1049,33073.0
2019-07-25 10:30:00,150.77,150.9,150.51,150.81,15062.0,145.153,145.2782,144.9027,145.1915,15062.0
2019-07-25 11:00:00,150.84,150.9,150.32,150.87,29656.0,145.2204,145.2782,144.7198,145.2493,29656.0
2019-07-25 11:30:00,150.85,150.85,150.49,150.58,43657.0,145.2301,145.2301,144.8835,144.9701,43657.0
2019-07-25 12:00:00,150.58,150.63,150.43,150.53,9558.0,144.9701,145.0183,144.8257,144.922,9558.0
2019-07-25 12:30:00,150.54,150.56,149.96,150.09,16969.0,144.9316,144.9509,144.3732,144.4984,16969.0
2019-07-25 13:00:00,150.0,150.02,149.82,150.0,11469.0,144.4117,144.431,144.2384,144.4117,11469.0
2019-07-25 13:30:00,150.0,150.34,149.99,150.01,20789.0,144.4117,144.7391,144.4021,144.4214,20789.0
2019-07-25 14:00:00,149.98,150.76,149.98,150.48,25483.0,144.3925,145.1434,144.3925,144.8738,25483.0
2019-07-25 14:30:00,150.47,150.51,150.32,150.4,15290.0,144.8642,144.9027,144.7198,144.7968,15290.0
2019-07-25 15:00:00,150.39,150.52,150.27,150.47,26290.0,144.7872,144.9124,144.6717,144.8642,26290.0
2019-07-25 15:30:00,150.48,150.51,150.1,150.25,119392.0,144.8738,144.9027,144.508,144.6524,119392.0
2019-07-26 09:30:00,150.6,151.1,150.28,150.99,32994.0,144.9894,145.4707,144.6813,145.3648,32994.0
2019-07-26 10:00:00,151.0,151.78,150.98,151.56,30700.0,145.3745,146.1254,145.3552,145.9136,30700.0
2019-07-26 10:30:00,151.54,151.58,150.98,151.18,29387.0,145.8944,145.9329,145.3552,145.5478,29387.0
2019-07-26 11:00:00,151.19,151.49,151.16,151.44,42699.0,145.5574,145.8462,145.5285,145.7981,42699.0
2019-07-26 11:30:00,151.44,151.78,151.36,151.74,32278.0,145.7981,146.1254,145.7211,146.0869,32278.0
2019-07-26 12:00:00,151.74,151.97,151.63,151.78,14900.0,146.0869,146.3083,145.981,146.1254,14900.0
2019-07-26 12:30:00,151.76,151.9,151.65,151.87,12570.0,146.1062,146.2409,146.0003,146.2121,12570.0
2019-07-26 13:00:00,151.87,152.09,151.84,151.96,11656.0,146.2121,146.4239,146.1832,146.2987,11656.0
2019-07-26 13:30:00,151.96,152.13,151.91,152.13,11838.0,146.2987,146.4624,146.2506,146.4624,11838.0
2019-07-26 14:00:00,152.13,152.22,152.06,152.21,12609.0,146.4624,146.549,146.395,146.5394,12609.0
2019-07-26 14:30:00,152.19,152.43,152.09,152.4,21816.0,146.5201,146.7512,146.4239,146.7223,21816.0
2019-07-26 15:00:00,152.38,152.45,152.26,152.3,26668.0,146.7031,146.7704,146.5875,146.626,26668.0
2019-07-26 15:30:00,152.29,152.72,152.2,152.51,84018.0,146.6164,147.0304,146.5298,146.8282,84018.0
2019-07-29 09:30:00,152.69,153.18,152.24,152.34,20175.0,147.0015,147.4733,146.5683,146.6645,20175.0
2019-07-29 10:00:00,152.31,153.27,152.24,153.19,23692.0,146.6357,147.5599,146.5683,147.4829,23692.0
2019-07-29 10:30:00,153.1,153.13,152.34,152.34,14227.0,147.3962,147.4251,146.6645,146.6645,14227.0
2019-07-29 11:00:00,152.33,152.64,152.26,152.59,15592.0,146.6549,146.9534,146.5875,146.9052,15592.0
2019-07-29 11:30:00,152.55,152.72,152.39,152.44,15402.0,146.8667,147.0304,146.7127,146.7608,15402.0
2019-07-29 12:00:00,152.45,152.49,152.18,152.37,32707.0,146.7704,146.809,146.5105,146.6934,32707.0
2019-07-29 12:30:00,152.36,152.4,152.14,152.35,9812.0,146.6838,146.7223,146.472,146.6742,9812.0
2019-07-29 13:00:00,152.47,152.54,152.23,152.35,14656.0,146.7897,146.8571,146.5586,146.6742,14656.0
2019-07-29 13:30:00,152.35,152.54,152.26,152.44,36378.0,146.6742,146.8571,146.5875,146.7608,36378.0
2019-07-29 14:00:00,152.42,152.75,152.39,152.64,12800.0,146.7416,147.0593,146.7127,146.9534,12800.0
2019-07-29 14:30:00,152.63,152.64,152.44,152.63,11252.0,146.9437,146.9534,146.7608,146.9437,11252.0
2019-07-29 15:00:00,152.58,152.69,152.53,152.61,25282.0,146.8956,147.0015,146.8475,146.9245,25282.0
2019-07-29 15:30:00,152.62,152.84,152.51,152.58,57131.0,146.9341,147.1459,146.8282,146.8956,57131.0
2019-07-30 09:30:00,151.94,152.82,151.55,152.76,20482.0,146.2794,147.1267,145.904,147.0689,20482.0
2019-07-30 10:00:00,152.63,153.11,152.43,152.88,33800.0,146.9437,147.4059,146.7512,147.1844,33800.0
2019-07-30 10:30:00,152.93,153.04,152.73,152.83,11165.0,147.2326,147.3385,147.04,147.1363,11165.0
2019-07-30 11:00:00,152.8,152.91,152.46,152.49,22426.0,147.1074,147.2133,146.7801,146.809,22426.0
2019-07-30 11:30:00,152.53,152.6,152.16,152.16,23936.0,146.8475,146.9149,146.4913,146.4913,23936.0
2019-07-30 12:00:00,152.13,152.49,152.11,152.25,13652.0,146.4624,146.809,146.4431,146.5779,13652.0
2019-07-30 12:30:00,152.27,152.43,151.92,151.97,13126.0,146.5972,146.7512,146.2602,146.3083,13126.0
2019-07-30 13:00:00,151.98,152.15,151.97,152.0,15336.0,146.318,146.4816,146.3083,146.3372,15336.0
2019-07-30 13:30:00,152.02,152.35,151.88,152.1,24275.0,146.3565,146.6742,146.2217,146.4335,24275.0
2019-07-30 14:00:00,152.12,152.37,152.1,152.22,20862.0,146.4527,146.6934,146.4335,146.549,20862.0
2019-07-30 14:30:00,152.21,152.36,152.1,152.34,24269.0,146.5394,146.6838,146.4335,146.6645,24269.0
2019-07-30 15:00:00,152.36,152.37,151.91,151.92,26637.0,146.6838,146.6934,146.2506,146.2602,26637.0
2019-07-30 15:30:00,151.87,152.21,151.63,152.05,121379.0,146.2121,146.5394,145.981,146.3854,121379.0
2019-07-31 09:30:00,152.04,153.22,151.21,152.07,64615.0,146.3757,147.5118,145.5766,146.4046,64615.0
2019-07-31 10:00:00,152.0,153.11,151.68,152.9,31248.0,146.3372,147.4059,146.0291,147.2037,31248.0
2019-07-31 10:30:00,152.99,152.99,152.19,152.57,40489.0,147.2903,147.2903,146.5201,146.886,40489.0
2019-07-31 11:00:00,152.56,152.81,152.4,152.6,15690.0,146.8764,147.117,146.7223,146.9149,15690.0
2019-07-31 11:30:00,152.6,153.34,152.59,153.34,18168.0,146.9149,147.6273,146.9052,147.6273,18168.0
2019-07-31 12:00:00,153.28,153.47,152.98,152.99,32102.0,147.5695,147.7524,147.2807,147.2903,32102.0
2019-07-31 12:30:00,153.05,153.12,152.39,152.52,21800.0,147.3481,147.4155,146.7127,146.8378,21800.0
2019-07-31 13:00:00,152.52,153.03,152.49,152.96,20493.0,146.8378,147.3288,146.809,147.2614,20493.0
2019-07-31 13:30:00,152.96,153.43,152.85,153.43,24060.0,147.2614,147.7139,147.1555,147.7139,24060.0
2019-07-31 14:00:00,153.24,153.25,152.47,152.9,28044.0,147.531,147.5406,146.7897,147.2037,28044.0
2019-07-31 14:30:00,152.95,153.02,150.02,150.92,43145.0,147.2518,147.3192,144.431,145.2974,43145.0
2019-07-31 15:00:00,150.71,152.45,150.65,152.39,46890.0,145.0953,146.7704,145.0375,146.7127,46890.0
2019-07-31 15:30:00,152.4,152.56,151.37,151.75,99130.0,146.7223,146.8764,145.7307,146.0965,99130.0
2019-08-01 09:30:00,150.51,154.26,150.51,154.26,55600.0,144.9027,148.513,144.9027,148.513,55600.0
2019-08-01 10:00:00,154.23,155.28,153.97,155.28,43118.0,148.4841,149.495,148.2338,149.495,43118.0
2019-08-01 10:30:00,155.28,155.5,155.0,155.16,34040.0,149.495,149.7068,149.2254,149.3795,34040.0
2019-08-01 11:00:00,155.19,155.35,154.77,154.95,32999.0,149.4084,149.5624,149.004,149.1773,32999.0
2019-08-01 11:30:00,154.91,154.91,154.48,154.53,36929.0,149.1388,149.1388,148.7248,148.773,36929.0
2019-08-01 12:00:00,154.57,154.63,154.34,154.39,17681.0,148.8115,148.8692,148.59,148.6382,17681.0
2019-08-01 12:30:00,154.39,154.46,154.24,154.31,16326.0,148.6382,148.7056,148.4938,148.5612,16326.0
2019-08-01 13:00:00,154.27,154.39,153.08,153.17,39796.0,148.5226,148.6382,147.377,147.4636,39796.0
2019-08-01 13:30:00,153.07,153.31,152.12,152.61,41231.0,147.3674,147.5984,146.4527,146.9245,41231.0
2019-08-01 14:00:00,152.4,152.9,152.2,152.45,27873.0,146.7223,147.2037,146.5298,146.7704,27873.0
2019-08-01 14:30:00,152.52,153.09,152.19,152.83,30175.0,146.8378,147.3866,146.5201,147.1363,30175.0
2019-08-01 15:00:00,152.78,153.5,152.55,153.43,47299.0,147.0882,147.7813,146.8667,147.7139,47299.0
2019-08-01 15:30:00,153.37,153.48,152.69,152.92,82757.0,147.6562,147.7621,147.0015,147.2229,82757.0
2019-08-02 09:30:00,152.31,153.03,151.47,151.67,33292.0,146.6357,147.3288,145.827,146.0195,33292.0
2019-08-02 10:00:00,151.79,152.23,151.18,152.23,56823.0,146.135,146.5586,145.5478,146.5586,56823.0
2019-08-02 10:30:00,152.22,152.31,151.11,151.86,70499.0,146.549,146.6357,145.4804,146.2024,70499.0
2019-08-02 11:00:00,151.81,152.51,151.68,152.44,27052.0,146.1543,146.8282,146.0291,146.7608,27052.0
2019-08-02 11:30:00,152.4,152.63,152.1,152.6,32009.0,146.7223,146.9437,146.4335,146.9149,32009.0
2019-08-02 12:00:00,152.62,153.23,152.41,153.22,29446.0,146.9341,147.5214,146.7319,147.5118,29446.0
2019-08-02 12:30:00,153.22,153.28,152.88,152.88,30696.0,147.5118,147.5695,147.1844,147.1844,30696.0
2019-08-02 13:00:00,152.89,152.97,152.74,152.93,27032.0,147.1941,147.2711,147.0496,147.2326,27032.0
2019-08-02 13:30:00,152.95,152.98,152.61,152.98,29527.0,147.2518,147.2807,146.9245,147.2807,29527.0
2019-08-02 14:00:00,152.92,153.51,152.87,153.22,21207.0,147.2229,147.791,147.1748,147.5118,21207.0
2019-08-02 14:30:00,153.22,153.32,152.9,153.04,33143.0,147.5118,147.608,147.2037,147.3385,33143.0
2019-08-02 15:00:00,153.09,153.71,152.96,153.67,50595.0,147.3866,147.9835,147.2614,147.945,50595.0
2019-08-02 15:30:00,153.68,154.15,152.97,153.23,119595.0,147.9546,148.4071,147.2711,147.5214,119595.0
2019-08-05 09:30:00,151.93,152.37,150.23,150.78,81647.0,146.2698,146.6934,144.6332,145.1627,81647.0
2019-08-05 10:00:00,150.72,150.98,150.48,150.78,16511.0,145.1049,145.3552,144.8738,145.1627,16511.0
2019-08-05 10:30:00,150.72,150.99,150.18,150.53,29563.0,145.1049,145.3648,144.585,144.922,29563.0
2019-08-05 11:00:00,150.56,151.17,150.5,150.62,40708.0,144.9509,145.5381,144.8931,145.0086,40708.0
2019-08-05 11:30:00,150.6,150.86,150.28,150.6,23048.0,144.9894,145.2397,144.6813,144.9894,23048.0
2019-08-05 12:00:00,150.65,150.94,150.42,150.5,25940.0,145.0375,145.3167,144.8161,144.8931,25940.0
2019-08-05 12:30:00,150.55,150.68,149.71,149.72,18935.0,144.9412,145.0664,144.1325,144.1422,18935.0
2019-08-05 13:00:00,149.86,150.44,149.76,150.16,18127.0,144.2769,144.8353,144.1807,144.5658,18127.0
2019-08-05 13:30:00,150.13,150.68,149.92,149.96,32909.0,144.5369,145.0664,144.3347,144.3732,32909.0
2019-08-05 14:00:00,149.92,150.24,149.69,149.69,26849.0,144.3347,144.6428,144.1133,144.1133,26849.0
2019-08-05 14:30:00,149.69,149.9,149.16,149.25,60291.0,144.1133,144.3154,143.603,143.6897,60291.0
2019-08-05 15:00:00,149.22,149.78,148.43,149.42,68194.0,143.6608,144.1999,142.9002,143.8533,68194.0
2019-08-05 15:30:00,149.28,149.97,149.06,149.42,121427.0,143.7185,144.3828,143.5067,143.8533,121427.0
2019-08-06 09:30:00,150.16,152.11,149.77,151.71,47410.0,144.5658,146.4431,144.1903,146.058,47410.0
2019-08-06 10:00:00,151.77,152.46,151.21,151.58,38002.0,146.1158,146.7801,145.5766,145.9329,38002.0
2019-08-06 10:30:00,151.63,152.42,151.56,151.84,19329.0,145.981,146.7416,145.9136,146.1832,19329.0
2019-08-06 11:00:00,151.84,151.84,151.12,151.55,15362.0,146.1832,146.1832,145.49,145.904,15362.0
2019-08-06 11:30:00,151.55,151.65,151.0,151.65,15985.0,145.904,146.0003,145.3745,146.0003,15985.0
2019-08-06 12:00:00,151.65,151.86,151.2,151.27,22321.0,146.0003,146.2024,145.567,145.6344,22321.0
2019-08-06 12:30:00,151.25,151.53,151.18,151.31,13433.0,145.6152,145.8847,145.5478,145.6729,13433.0
2019-08-06 13:00:00,151.45,151.9,151.38,151.77,23940.0,145.8077,146.2409,145.7403,146.1158,23940.0
2019-08-06 13:30:00,151.83,152.25,151.74,151.89,19232.0,146.1735,146.5779,146.0869,146.2313,19232.0
2019-08-06 14:00:00,151.91,152.57,151.72,152.52,22232.0,146.2506,146.886,146.0676,146.8378,22232.0
2019-08-06 14:30:00,152.51,152.62,151.76,151.88,30384.0,146.8282,146.9341,146.1062,146.2217,30384.0
2019-08-06 15:00:00,151.89,152.18,151.76,151.88,26759.0,146.2313,146.5105,146.1062,146.2217,26759.0
2019-08-06 15:30:00,151.89,152.56,151.64,152.33,114223.0,146.2313,146.8764,145.9906,146.6549,114223.0
2019-08-07 09:30:00,150.73,151.44,149.08,150.34,39014.0,145.1145,145.7981,143.526,144.7391,39014.0
2019-08-07 10:00:00,150.23,152.16,149.94,152.0,27716.0,144.6332,146.4913,144.354,146.3372,27716.0
2019-08-07 10:30:00,152.15,152.82,151.97,152.52,18674.0,146.4816,147.1267,146.3083,146.8378,18674.0
2019-08-07 11:00:00,152.39,152.79,152.03,152.1,18940.0,146.7127,147.0978,146.3661,146.4335,18940.0
2019-08-07 11:30:00,152.17,152.55,152.0,152.24,16187.0,146.5009,146.8667,146.3372,146.5683,16187.0
2019-08-07 12:00:00,152.22,152.36,151.92,152.29,14244.0,146.549,146.6838,146.2602,146.6164,14244.0
2019-08-07 12:30:00,152.41,153.29,152.31,153.28,12123.0,146.7319,147.5792,146.6357,147.5695,12123.0
2019-08-07 13:00:00,153.33,153.4,152.87,152.87,14784.0,147.6177,147.6851,147.1748,147.1748,14784.0
2019-08-07 13:30:00,152.95,153.62,152.93,153.29,17808.0,147.2518,147.8969,147.2326,147.5792,17808.0
2019-08-07 14:00:00,153.3,153.6,152.87,153.48,17182.0,147.5888,147.8776,147.1748,147.7621,17182.0
2019-08-07 14:30:00,153.48,154.11,153.48,154.1,19802.0,147.7621,148.3686,147.7621,148.359,19802.0
2019-08-07 15:00:00,154.05,154.3,153.61,154.3,30261.0,148.3108,148.5515,147.8872,148.5515,30261.0
2019-08-07 15:30:00,154.3,154.5,153.82,153.92,71511.0,148.5515,148.7441,148.0894,148.1857,71511.0
2019-08-08 09:30:00,154.49,154.86,153.95,154.59,33893.0,148.7344,149.0907,148.2146,148.8307,33893.0
2019-08-08 10:00:00,154.59,154.86,154.32,154.76,27460.0,148.8307,149.0907,148.5708,148.9944,27460.0
2019-08-08 10:30:00,154.79,154.87,154.65,154.86,73406.0,149.0233,149.1003,148.8885,149.0907,73406.0
2019-08-08 11:00:00,154.83,155.36,154.57,155.06,55372.0,149.0618,149.572,148.8115,149.2832,55372.0
2019-08-08 11:30:00,155.13,155.44,154.91,155.21,55898.0,149.3506,149.6491,149.1388,149.4276,55898.0
2019-08-08 12:00:00,155.25,155.63,155.07,155.5,74237.0,149.4661,149.832,149.2928,149.7068,74237.0
2019-08-08 12:30:00,155.55,156.1,155.53,156.1,17274.0,149.755,150.2845,149.7357,150.2845,17274.0
2019-08-08 13:00:00,156.15,156.31,155.8,155.81,24675.0,150.3326,150.4866,149.9956,150.0053,24675.0
2019-08-08 13:30:00,155.85,156.1,155.85,155.99,19177.0,150.0438,150.2845,150.0438,150.1786,19177.0
2019-08-08 14:00:00,155.97,156.1,155.63,155.92,16264.0,150.1593,150.2845,149.832,150.1112,16264.0
2019-08-08 14:30:00,155.95,156.08,155.74,155.91,17530.0,150.1401,150.2652,149.9379,150.1015,17530.0
2019-08-08 15:00:00,155.92,156.12,155.61,155.8,46288.0,150.1112,150.3037,149.8127,149.9956,46288.0
2019-08-08 15:30:00,155.78,156.25,155.78,156.18,101560.0,149.9764,150.4289,149.9764,150.3615,101560.0
2019-08-09 09:30:00,156.06,156.55,155.11,156.01,28106.0,150.246,150.7177,149.3313,150.1978,28106.0
2019-08-09 10:00:00,156.05,156.12,155.61,155.68,11946.0,150.2363,150.3037,149.8127,149.8801,11946.0
2019-08-09 10:30:00,155.7,156.02,155.32,156.02,11308.0,149.8994,150.2074,149.5335,150.2074,11308.0
2019-08-09 11:00:00,156.02,156.05,154.87,154.87,10561.0,150.2074,150.2363,149.1003,149.1003,10561.0
2019-08-09 11:30:00,154.87,155.33,154.79,154.79,10772.0,149.1003,149.5432,149.0233,149.0233,10772.0
2019-08-09 12:00:00,154.83,155.2,154.83,155.03,8482.0,149.0618,149.418,149.0618,149.2543,8482.0
2019-08-09 12:30:00,154.99,156.08,154.98,155.62,20887.0,149.2158,150.2652,149.2062,149.8223,20887.0
2019-08-09 13:00:00,155.61,156.26,155.6,156.25,26137.0,149.8127,150.4385,149.8031,150.4289,26137.0
2019-08-09 13:30:00,156.22,156.65,156.22,156.47,21716.0,150.4,150.814,150.4,150.6407,21716.0
2019-08-09 14:00:00,156.43,156.56,156.31,156.5,19339.0,150.6022,150.7273,150.4866,150.6696,19339.0
2019-08-09 14:30:00,156.5,156.72,156.29,156.69,46482.0,150.6696,150.8814,150.4674,150.8525,46482.0
2019-08-09 15:00:00,156.63,157.24,156.57,156.93,24295.0,150.7947,151.382,150.737,151.0835,24295.0
2019-08-09 15:30:00,156.93,157.12,156.32,156.47,94578.0,151.0835,151.2665,150.4963,150.6407,94578.0
2019-08-12 09:30:00,156.28,156.99,155.34,155.74,34212.0,150.4578,151.1413,149.5528,149.9379,34212.0
2019-08-12 10:00:00,155.9,156.91,155.63,156.73,9197.0,150.0919,151.0643,149.832,150.891,9197.0
2019-08-12 10:30:00,156.71,156.82,156.39,156.5,14752.0,150.8717,150.9776,150.5637,150.6696,14752.0
2019-08-12 11:00:00,156.56,156.57,155.87,156.16,22768.0,150.7273,150.737,150.063,150.3422,22768.0
2019-08-12 11:30:00,156.27,156.55,155.9,156.24,13334.0,150.4481,150.7177,150.0919,150.4193,13334.0
2019-08-12 12:00:00,156.17,156.52,155.99,156.36,9915.0,150.3519,150.6888,150.1786,150.5348,9915.0
2019-08-12 12:30:00,156.4,156.57,155.86,155.99,14513.0,150.5733,150.737,150.0534,150.1786,14513.0
2019-08-12 13:00:00,155.89,156.13,155.74,156.06,13784.0,150.0823,150.3133,149.9379,150.246,13784.0
2019-08-12 13:30:00,156.09,156.09,155.55,155.73,16262.0,150.2748,150.2748,149.755,149.9283,16262.0
2019-08-12 14:00:00,155.66,155.91,155.47,155.5,17907.0,149.8609,150.1015,149.6779,149.7068,17907.0
2019-08-12 14:30:00,155.54,155.73,155.27,155.42,22357.0,149.7453,149.9283,149.4854,149.6298,22357.0
2019-08-12 15:00:00,155.52,155.74,155.3,155.47,20414.0,149.7261,149.9379,149.5143,149.6779,20414.0
2019-08-12 15:30:00,155.52,155.65,155.32,155.47,51145.0,149.7261,149.8512,149.5335,149.6779,51145.0
2019-08-13 09:30:00,155.5,157.04,154.85,156.86,54300.0,149.7068,151.1894,149.081,151.0162,54300.0
2019-08-13 10:00:00,156.87,157.6,156.27,157.42,25262.0,151.0258,151.7286,150.4481,151.5553,25262.0
2019-08-13 10:30:00,157.47,157.47,156.47,156.57,14622.0,151.6034,151.6034,150.6407,150.737,14622.0
2019-08-13 11:00:00,156.52,156.98,155.89,156.13,22345.0,150.6888,151.1317,150.0823,150.3133,22345.0
2019-08-13 11:30:00,156.0,156.65,155.96,156.58,18920.0,150.1882,150.814,150.1497,150.7466,18920.0
2019-08-13 12:00:00,156.64,156.7,156.3,156.3,27836.0,150.8043,150.8621,150.477,150.477,27836.0
2019-08-13 12:30:00,156.31,156.31,155.92,156.1,28326.0,150.4866,150.4866,150.1112,150.2845,28326.0
2019-08-13 13:00:00,156.11,156.28,155.64,155.92,28519.0,150.2941,150.4578,149.8416,150.1112,28519.0
2019-08-13 13:30:00,155.88,156.06,155.8,155.86,10523.0,150.0727,150.246,149.9956,150.0534,10523.0
2019-08-13 14:00:00,155.83,156.2,155.7,156.12,30637.0,150.0245,150.3807,149.8994,150.3037,30637.0
2019-08-13 14:30:00,156.11,156.28,155.95,155.98,32957.0,150.2941,150.4578,150.1401,150.1689,32957.0
2019-08-13 15:00:00,155.99,156.08,155.76,155.86,18482.0,150.1786,150.2652,149.9571,150.0534,18482.0
2019-08-13 15:30:00,155.84,156.04,155.57,155.93,59838.0,150.0342,150.2267,149.7742,150.1208,59838.0
2019-08-14 09:30:00,154.87,155.87,154.14,155.37,30031.0,149.1003,150.063,148.3975,149.5817,30031.0
2019-08-14 10:00:00,155.28,155.51,155.03,155.44,14079.0,149.495,149.7164,149.2543,149.6491,14079.0
2019-08-14 10:30:00,155.34,155.35,154.55,154.55,21100.0,149.5528,149.5624,148.7922,148.7922,21100.0
2019-08-14 11:00:00,154.49,154.59,153.83,154.02,28700.0,148.7344,148.8307,148.099,148.282,28700.0
2019-08-14 11:30:00,154.04,154.31,153.69,154.0,17981.0,148.3012,148.5612,147.9643,148.2627,17981.0
2019-08-14 12:00:00,153.92,153.97,153.52,153.8,16092.0,148.1857,148.2338,147.8006,148.0702,16092.0
2019-08-14 12:30:00,153.89,154.04,152.79,152.9,27757.0,148.1568,148.3012,147.0978,147.2037,27757.0
2019-08-14 13:00:00,152.9,153.45,152.7,153.15,12696.0,147.2037,147.7332,147.0111,147.4444,12696.0
2019-08-14 13:30:00,153.21,154.03,153.19,153.79,17141.0,147.5021,148.2916,147.4829,148.0605,17141.0
2019-08-14 14:00:00,153.86,153.99,153.54,153.71,18016.0,148.1279,148.2531,147.8198,147.9835,18016.0
2019-08-14 14:30:00,153.72,153.84,153.23,153.67,32829.0,147.9931,148.1087,147.5214,147.945,32829.0
2019-08-14 15:00:00,153.66,153.98,152.99,153.53,20406.0,147.9354,148.2434,147.2903,147.8102,20406.0
2019-08-14 15:30:00,153.39,153.6,152.99,153.1,51268.0,147.6754,147.8776,147.2903,147.3962,51268.0
2019-08-15 09:30:00,153.72,154.69,153.49,154.4,29642.0,147.9931,148.927,147.7717,148.6478,29642.0
2019-08-15 10:00:00,154.32,155.15,154.22,154.73,15981.0,148.5708,149.3699,148.4745,148.9655,15981.0
2019-08-15 10:30:00,154.67,155.4,154.59,155.07,30471.0,148.9077,149.6105,148.8307,149.2928,30471.0
2019-08-15 11:00:00,154.95,154.95,154.24,154.79,12180.0,149.1773,149.1773,148.4938,149.0233,12180.0
2019-08-15 11:30:00,154.68,154.98,154.6,154.98,12037.0,148.9174,149.2062,148.8404,149.2062,12037.0
2019-08-15 12:00:00,154.94,155.26,154.87,154.96,9867.0,149.1677,149.4758,149.1003,149.1869,9867.0
2019-08-15 12:30:00,154.99,155.1,154.84,154.97,14965.0,149.2158,149.3217,149.0714,149.1966,14965.0
2019-08-15 13:00:00,155.02,155.34,154.93,154.98,15601.0,149.2447,149.5528,149.1581,149.2062,15601.0
2019-08-15 13:30:00,154.98,155.08,153.9,153.98,13078.0,149.2062,149.3025,148.1664,148.2434,13078.0
2019-08-15 14:00:00,153.93,155.22,153.82,155.08,30643.0,148.1953,149.4373,148.0894,149.3025,30643.0
2019-08-15 14:30:00,155.1,155.23,154.89,155.05,12191.0,149.3217,149.4469,149.1195,149.2736,12191.0
2019-08-15 15:00:00,155.18,155.42,155.03,155.18,17004.0,149.3987,149.6298,149.2543,149.3987,17004.0
2019-08-15 15:30:00,155.13,155.62,155.1,155.11,36319.0,149.3506,149.8223,149.3217,149.3313,36319.0
2019-08-16 09:30:00,156.11,156.26,155.25,155.99,55572.0,150.2941,150.4385,149.4661,150.1786,55572.0
2019-08-16 10:00:00,156.08,156.52,155.91,156.17,11890.0,150.2652,150.6888,150.1015,150.3519,11890.0
2019-08-16 10:30:00,156.13,156.55,156.12,156.5,10754.0,150.3133,150.7177,150.3037,150.6696,10754.0
2019-08-16 11:00:00,156.51,156.66,156.26,156.47,15121.0,150.6792,150.8236,150.4385,150.6407,15121.0
2019-08-16 11:30:00,156.47,156.47,156.0,156.13,11462.0,150.6407,150.6407,150.1882,150.3133,11462.0
2019-08-16 12:00:00,156.05,156.4,155.71,156.35,23422.0,150.2363,150.5733,149.909,150.5252,23422.0
2019-08-16 12:30:00,156.43,156.72,156.39,156.7,8378.0,150.6022,150.8814,150.5637,150.8621,8378.0
2019-08-16 13:00:00,156.78,156.94,156.7,156.89,5204.0,150.9391,151.0932,150.8621,151.045,5204.0
2019-08-16 13:30:00,156.87,156.91,156.67,156.87,8967.0,151.0258,151.0643,150.8332,151.0258,8967.0
2019-08-16 14:00:00,156.83,156.83,156.6,156.67,8471.0,150.9873,150.9873,150.7658,150.8332,8471.0
2019-08-16 14:30:00,156.63,156.77,156.47,156.66,12523.0,150.7947,150.9295,150.6407,150.8236,12523.0
2019-08-16 15:00:00,156.66,156.85,156.54,156.54,12974.0,150.8236,151.0065,150.7081,150.7081,12974.0
2019-08-16 15:30:00,156.6,157.16,156.51,156.89,61545.0,150.7658,151.305,150.6792,151.045,61545.0
2019-08-19 09:30:00,158.0,158.63,157.46,157.76,28739.0,152.1137,152.7202,151.5938,151.8826,28739.0
2019-08-19 10:00:00,157.93,158.3,157.65,158.26,13364.0,152.0463,152.4025,151.7767,152.364,13364.0
2019-08-19 10:30:00,158.3,158.41,158.15,158.34,13196.0,152.4025,152.5084,152.2581,152.441,13196.0
2019-08-19 11:00:00,158.4,158.4,158.08,158.08,10071.0,152.4988,152.4988,152.1907,152.1907,10071.0
2019-08-19 11:30:00,158.11,158.34,158.01,158.2,20806.0,152.2196,152.441,152.1233,152.3062,20806.0
2019-08-19 12:00:00,158.21,158.22,157.96,158.14,10866.0,152.3159,152.3255,152.0752,152.2485,10866.0
2019-08-19 12:30:00,158.04,158.35,157.99,158.28,12235.0,152.1522,152.4506,152.1041,152.3833,12235.0
2019-08-19 13:00:00,158.27,158.64,158.23,158.52,11919.0,152.3736,152.7298,152.3351,152.6143,11919.0
2019-08-19 13:30:00,158.5,158.5,158.28,158.36,12156.0,152.5951,152.5951,152.3833,152.4603,12156.0
2019-08-19 14:00:00,158.34,158.43,158.12,158.43,15032.0,152.441,152.5277,152.2292,152.5277,15032.0
2019-08-19 14:30:00,158.44,158.57,158.21,158.23,14209.0,152.5373,152.6624,152.3159,152.3351,14209.0
2019-08-19 15:00:00,158.27,158.42,158.15,158.4,17121.0,152.3736,152.518,152.2581,152.4988,17121.0
2019-08-19 15:30:00,158.39,158.58,158.27,158.29,58624.0,152.4892,152.6721,152.3736,152.3929,58624.0
2019-08-20 09:30:00,158.17,158.17,156.7,157.64,15704.0,152.2773,152.2773,150.8621,151.7671,15704.0
2019-08-20 10:00:00,157.59,158.04,157.51,157.97,8357.0,151.719,152.1522,151.6419,152.0848,8357.0
2019-08-20 10:30:00,158.07,158.33,157.77,158.31,6118.0,152.1811,152.4314,151.8923,152.4121,6118.0
2019-08-20 11:00:00,158.28,158.56,158.28,158.3,8447.0,152.3833,152.6528,152.3833,152.4025,8447.0
2019-08-20 11:30:00,158.34,158.38,158.05,158.28,9369.0,152.441,152.4795,152.1618,152.3833,9369.0
2019-08-20 12:00:00,158.33,158.57,158.33,158.57,7942.0,152.4314,152.6624,152.4314,152.6624,7942.0
2019-08-20 12:30:00,158.53,158.53,158.23,158.37,4902.0,152.6239,152.6239,152.3351,152.4699,4902.0
2019-08-20 13:00:00,158.39,158.46,158.27,158.35,7489.0,152.4892,152.5565,152.3736,152.4506,7489.0
2019-08-20 13:30:00,158.39,158.39,158.01,158.04,9869.0,152.4892,152.4892,152.1233,152.1522,9869.0
2019-08-20 14:00:00,158.01,158.03,157.77,157.93,18487.0,152.1233,152.1426,151.8923,152.0463,18487.0
2019-08-20 14:30:00,157.91,158.42,157.91,158.18,23394.0,152.027,152.518,152.027,152.287,23394.0
2019-08-20 15:00:00,158.16,158.36,158.08,158.35,18988.0,152.2677,152.4603,152.1907,152.4506,18988.0
2019-08-20 15:30:00,158.39,158.5,158.1,158.22,60758.0,152.4892,152.5951,152.21,152.3255,60758.0
2019-08-21 09:30:00,159.14,159.72,158.74,159.4,27344.0,153.2112,153.7696,152.8261,153.4615,27344.0
2019-08-21 10:00:00,159.4,159.45,158.76,158.78,17855.0,153.4615,153.5097,152.8454,152.8646,17855.0
2019-08-21 10:30:00,158.85,159.17,158.73,158.93,18175.0,152.932,153.2401,152.8165,153.009,18175.0
2019-08-21 11:00:00,158.91,159.12,158.87,159.09,19732.0,152.9898,153.192,152.9513,153.1631,19732.0
2019-08-21 11:30:00,159.08,159.37,159.0,159.31,13201.0,153.1534,153.4326,153.0764,153.3749,13201.0
2019-08-21 12:00:00,159.38,159.38,158.84,158.9,6920.0,153.4423,153.4423,152.9224,152.9802,6920.0
2019-08-21 12:30:00,158.88,159.15,158.88,159.11,8830.0,152.9609,153.2208,152.9609,153.1823,8830.0
2019-08-21 13:00:00,159.12,159.25,158.98,158.99,12631.0,153.192,153.3171,153.0572,153.0668,12631.0
2019-08-21 13:30:00,159.0,159.03,158.87,158.87,10059.0,153.0764,153.1053,152.9513,152.9513,10059.0
2019-08-21 14:00:00,158.82,159.07,158.6,158.91,12999.0,152.9031,153.1438,152.6913,152.9898,12999.0
2019-08-21 14:30:00,158.94,158.96,158.44,158.49,18424.0,153.0187,153.0379,152.5373,152.5854,18424.0
2019-08-21 15:00:00,158.46,158.62,158.39,158.61,28395.0,152.5565,152.7106,152.4892,152.701,28395.0
2019-08-21 15:30:00,158.65,158.8,158.56,158.71,46136.0,152.7395,152.8839,152.6528,152.7972,46136.0
2019-08-22 09:30:00,159.36,159.63,158.87,159.05,27843.0,153.423,153.683,152.9513,153.1246,27843.0
2019-08-22 10:00:00,159.18,159.18,158.21,158.27,10495.0,153.2497,153.2497,152.3159,152.3736,10495.0
2019-08-22 10:30:00,158.3,158.3,157.37,157.38,14149.0,152.4025,152.4025,151.5072,151.5168,14149.0
2019-08-22 11:00:00,157.39,158.0,157.39,157.81,40607.0,151.5264,152.1137,151.5264,151.9308,40607.0
2019-08-22 11:30:00,157.81,158.06,157.65,157.83,20539.0,151.9308,152.1714,151.7767,151.95,20539.0
2019-08-22 12:00:00,157.8,158.06,157.8,157.95,20546.0,151.9211,152.1714,151.9211,152.0655,20546.0
2019-08-22 12:30:00,157.92,158.28,157.92,158.14,6607.0,152.0367,152.3833,152.0367,152.2485,6607.0
2019-08-22 13:00:00,158.1,158.38,158.09,158.28,18897.0,152.21,152.4795,152.2003,152.3833,18897.0
2019-08-22 13:30:00,158.29,158.44,158.2,158.44,17791.0,152.3929,152.5373,152.3062,152.5373,17791.0
2019-08-22 14:00:00,158.46,158.54,158.26,158.47,30680.0,152.5565,152.6336,152.364,152.5662,30680.0
2019-08-22 14:30:00,158.44,158.55,158.3,158.52,20597.0,152.5373,152.6432,152.4025,152.6143,20597.0
2019-08-22 15:00:00,158.55,158.57,158.2,158.27,47656.0,152.6432,152.6624,152.3062,152.3736,47656.0
2019-08-22 15:30:00,158.3,158.51,157.93,158.03,55568.0,152.4025,152.6047,152.0463,152.1426,55568.0
2019-08-23 09:30:00,157.58,158.11,156.81,157.68,23563.0,151.7093,152.2196,150.968,151.8056,23563.0
2019-08-23 10:00:00,157.51,158.24,157.35,158.0,11750.0,151.6419,152.3447,151.4879,152.1137,11750.0
2019-08-23 10:30:00,157.91,158.52,157.91,157.95,14204.0,152.027,152.6143,152.027,152.0655,14204.0
2019-08-23 11:00:00,158.05,158.05,156.06,156.58,21391.0,152.1618,152.1618,150.246,150.7466,21391.0
2019-08-23 11:30:00,156.34,156.51,155.86,155.97,12713.0,150.5155,150.6792,150.0534,150.1593,12713.0
2019-08-23 12:00:00,155.92,156.34,155.73,155.85,9703.0,150.1112,150.5155,149.9283,150.0438,9703.0
2019-08-23 12:30:00,155.87,156.52,155.86,156.12,19437.0,150.063,150.6888,150.0534,150.3037,19437.0
2019-08-23 13:00:00,156.04,156.39,155.91,156.19,17955.0,150.2267,150.5637,150.1015,150.3711,17955.0
2019-08-23 13:30:00,156.19,156.47,156.13,156.25,10789.0,150.3711,150.6407,150.3133,150.4289,10789.0
2019-08-23 14:00:00,156.16,156.23,155.74,155.89,11284.0,150.3422,150.4096,149.9379,150.0823,11284.0
2019-08-23 14:30:00,156.01,156.14,155.73,155.97,25446.0,150.1978,150.323,149.9283,150.1593,25446.0
2019-08-23 15:00:00,155.96,155.96,155.19,155.23,20321.0,150.1497,150.1497,149.4084,149.4469,20321.0
2019-08-23 15:30:00,155.18,155.27,153.91,154.76,103556.0,149.3987,149.4854,148.1761,148.9944,103556.0
2019-08-26 09:30:00,155.84,159.38,155.75,156.11,19111.0,150.0342,153.4423,149.9475,150.2941,19111.0
2019-08-26 10:00:00,156.31,156.5,155.7,156.04,13023.0,150.4866,150.6696,149.8994,150.2267,13023.0
2019-08-26 10:30:00,155.96,156.74,155.83,156.6,10486.0,150.1497,150.9006,150.0245,150.7658,10486.0
2019-08-26 11:00:00,156.65,156.93,156.51,156.59,10176.0,150.814,151.0835,150.6792,150.7562,10176.0
2019-08-26 11:30:00,156.67,157.04,156.64,156.98,9471.0,150.8332,151.1894,150.8043,151.1317,9471.0
2019-08-26 12:00:00,156.98,157.32,156.83,157.32,9524.0,151.1317,151.459,150.9873,151.459,9524.0
2019-08-26 12:30:00,157.21,157.27,157.0,157.19,12403.0,151.3531,151.4109,151.1509,151.3339,12403.0
2019-08-26 13:00:00,157.14,157.26,156.89,156.93,8820.0,151.2857,151.4013,151.045,151.0835,8820.0
2019-08-26 13:30:00,156.9,157.12,156.77,157.04,13898.0,151.0547,151.2665,150.9295,151.1894,13898.0
2019-08-26 14:00:00,157.05,157.06,156.2,156.25,34832.0,151.1991,151.2087,150.3807,150.4289,34832.0
2019-08-26 14:30:00,156.25,156.6,155.99,156.6,87514.0,150.4289,150.7658,150.1786,150.7658,87514.0
2019-08-26 15:00:00,156.53,156.83,156.52,156.83,17350.0,150.6984,150.9873,150.6888,150.9873,17350.0
2019-08-26 15:30:00,156.84,157.37,156.7,157.36,58223.0,150.9969,151.5072,150.8621,151.4975,58223.0
2019-08-27 09:30:00,158.36,159.16,157.87,158.7,24555.0,152.4603,153.2305,151.9885,152.7876,24555.0
2019-08-27 10:00:00,158.84,159.08,158.67,158.78,8387.0,152.9224,153.1534,152.7587,152.8646,8387.0
2019-08-27 10:30:00,158.86,158.95,158.69,158.75,20670.0,152.9416,153.0283,152.778,152.8357,20670.0
2019-08-27 11:00:00,158.79,158.94,158.29,158.32,12055.0,152.8743,153.0187,152.3929,152.4218,12055.0
2019-08-27 11:30:00,158.38,158.67,158.36,158.45,11561.0,152.4795,152.7587,152.4603,152.5469,11561.0
2019-08-27 12:00:00,158.46,158.71,158.23,158.65,12579.0,152.5565,152.7972,152.3351,152.7395,12579.0
2019-08-27 12:30:00,158.7,158.73,158.19,158.24,8898.0,152.7876,152.8165,152.2966,152.3447,8898.0
2019-08-27 13:00:00,158.19,158.33,157.91,158.31,10238.0,152.2966,152.4314,152.027,152.4121,10238.0
2019-08-27 13:30:00,158.32,158.9,158.28,158.9,15579.0,152.4218,152.9802,152.3833,152.9802,15579.0
2019-08-27 14:00:00,158.91,159.09,158.62,158.75,14709.0,152.9898,153.1631,152.7106,152.8357,14709.0
2019-08-27 14:30:00,158.67,159.18,158.54,159.14,10038.0,152.7587,153.2497,152.6336,153.2112,10038.0
2019-08-27 15:00:00,159.18,159.41,158.87,158.88,15686.0,153.2497,153.4712,152.9513,152.9609,15686.0
2019-08-27 15:30:00,158.9,159.55,158.73,158.82,114193.0,152.9802,153.6059,152.8165,152.9031,114193.0
2019-08-28 09:30:00,158.32,159.15,157.43,158.08,19301.0,152.4218,153.2208,151.5649,152.1907,19301.0
2019-08-28 10:00:00,158.06,159.22,158.06,158.95,7422.0,152.1714,153.2882,152.1714,153.0283,7422.0
2019-08-28 10:30:00,158.95,159.4,158.89,159.18,11566.0,153.0283,153.4615,152.9705,153.2497,11566.0
2019-08-28 11:00:00,159.14,159.52,158.99,159.43,12572.0,153.2112,153.5771,153.0668,153.4904,12572.0
2019-08-28 11:30:00,159.35,159.46,159.1,159.14,13969.0,153.4134,153.5193,153.1727,153.2112,13969.0
2019-08-28 12:00:00,159.15,159.18,158.65,158.8,11424.0,153.2208,153.2497,152.7395,152.8839,11424.0
2019-08-28 12:30:00,158.81,159.09,158.67,159.08,11453.0,152.8935,153.1631,152.7587,153.1534,11453.0
2019-08-28 13:00:00,159.1,159.13,158.76,159.13,14959.0,153.1727,153.2016,152.8454,153.2016,14959.0
2019-08-28 13:30:00,159.13,159.24,158.56,158.56,23465.0,153.2016,153.3075,152.6528,152.6528,23465.0
2019-08-28 14:00:00,158.59,159.3,158.56,159.26,14721.0,152.6817,153.3653,152.6528,153.3267,14721.0
2019-08-28 14:30:00,159.25,159.53,159.14,159.45,49570.0,153.3171,153.5867,153.2112,153.5097,49570.0
2019-08-28 15:00:00,159.5,159.81,159.47,159.59,16191.0,153.5578,153.8563,153.5289,153.6444,16191.0
2019-08-28 15:30:00,159.56,159.91,159.23,159.77,38753.0,153.6156,153.9525,153.2979,153.8177,38753.0
2019-08-29 09:30:00,160.45,161.79,160.12,160.34,45449.0,154.4724,155.7625,154.1547,154.3665,45449.0
2019-08-29 10:00:00,160.42,160.44,159.68,160.05,17808.0,154.4435,154.4628,153.7311,154.0873,17808.0
2019-08-29 10:30:00,160.0,160.13,159.35,160.07,14511.0,154.0392,154.1643,153.4134,154.1066,14511.0
2019-08-29 11:00:00,160.06,160.44,159.94,160.25,18134.0,154.0969,154.4628,153.9814,154.2799,18134.0
2019-08-29 11:30:00,160.32,160.82,160.28,160.66,13849.0,154.3473,154.8286,154.3087,154.6746,13849.0
2019-08-29 12:00:00,160.59,160.89,160.53,160.82,11085.0,154.6072,154.896,154.5494,154.8286,11085.0
2019-08-29 12:30:00,160.81,161.13,160.68,160.73,10589.0,154.819,155.1271,154.6938,154.742,10589.0
2019-08-29 13:00:00,160.75,161.0,160.73,160.83,10706.0,154.7612,155.0019,154.742,154.8383,10706.0
2019-08-29 13:30:00,160.88,161.05,160.78,160.92,15855.0,154.8864,155.0501,154.7901,154.9249,15855.0
2019-08-29 14:00:00,160.93,161.12,160.8,160.98,13693.0,154.9345,155.1174,154.8094,154.9827,13693.0
2019-08-29 14:30:00,160.95,161.04,160.58,160.69,12888.0,154.9538,155.0404,154.5976,154.7035,12888.0
2019-08-29 15:00:00,160.66,160.81,160.44,160.49,14867.0,154.6746,154.819,154.4628,154.5109,14867.0
2019-08-29 15:30:00,160.52,160.86,160.52,160.78,43582.0,154.5398,154.8671,154.5398,154.7901,43582.0
2019-08-30 09:30:00,161.85,161.85,161.12,161.3,16580.0,155.8203,155.8203,155.1174,155.2907,16580.0
2019-08-30 10:00:00,161.45,162.13,161.36,161.61,43275.0,155.4352,156.0898,155.3485,155.5892,43275.0
2019-08-30 10:30:00,161.66,162.07,161.64,161.83,11084.0,155.6373,156.0321,155.6181,155.801,11084.0
2019-08-30 11:00:00,161.66,161.66,160.47,160.65,12924.0,155.6373,155.6373,154.4917,154.665,12924.0
2019-08-30 11:30:00,160.68,161.45,160.68,161.2,8166.0,154.6938,155.4352,154.6938,155.1945,8166.0
2019-08-30 12:00:00,161.31,161.85,161.21,161.82,9121.0,155.3004,155.8203,155.2041,155.7914,9121.0
2019-08-30 12:30:00,161.86,161.91,161.41,161.41,35614.0,155.8299,155.878,155.3966,155.3966,35614.0
2019-08-30 13:00:00,161.41,161.43,160.89,160.89,4523.0,155.3966,155.4159,154.896,154.896,4523.0
2019-08-30 13:30:00,160.9,161.01,160.76,160.96,9900.0,154.9056,155.0115,154.7709,154.9634,9900.0
2019-08-30 14:00:00,160.98,161.12,160.91,161.01,7011.0,154.9827,155.1174,154.9153,155.0115,7011.0
2019-08-30 14:30:00,161.05,161.09,160.63,160.71,8479.0,155.0501,155.0886,154.6457,154.7227,8479.0
2019-08-30 15:00:00,160.76,161.08,160.52,161.01,18073.0,154.7709,155.0789,154.5398,155.0115,18073.0
2019-08-30 15:30:00,161.04,162.11,161.04,161.5,124611.0,155.0404,156.0706,155.0404,155.4833,124611.0
2019-09-03 09:30:00,161.86,163.98,161.21,162.19,81235.0,155.8299,157.8709,155.2041,156.1476,81235.0
2019-09-03 10:00:00,161.85,162.01,160.42,160.65,41932.0,155.8203,155.9743,154.4435,154.665,41932.0
2019-09-03 10:30:00,160.82,161.67,160.8,161.62,28772.0,154.8286,155.647,154.8094,155.5988,28772.0
2019-09-03 11:00:00,161.65,161.93,161.26,161.55,12755.0,155.6277,155.8973,155.2522,155.5314,12755.0
2019-09-03 11:30:00,161.8,161.99,161.45,161.74,8198.0,155.7721,155.955,155.4352,155.7143,8198.0
2019-09-03 12:00:00,161.71,161.93,161.5,161.59,13658.0,155.6855,155.8973,155.4833,155.5699,13658.0
2019-09-03 12:30:00,161.59,161.67,161.36,161.65,30408.0,155.5699,155.647,155.3485,155.6277,30408.0
2019-09-03 13:00:00,161.62,161.73,161.39,161.55,17309.0,155.5988,155.7047,155.3774,155.5314,17309.0
2019-09-03 13:30:00,161.56,161.58,160.75,160.81,12968.0,155.5411,155.5603,154.7612,154.819,12968.0
2019-09-03 14:00:00,160.8,161.13,160.8,161.09,19120.0,154.8094,155.1271,154.8094,155.0886,19120.0
2019-09-03 14:30:00,161.09,161.22,160.98,161.13,11659.0,155.0886,155.2137,154.9827,155.1271,11659.0
2019-09-03 15:00:00,161.09,161.33,160.99,161.24,12840.0,155.0886,155.3196,154.9923,155.233,12840.0
2019-09-03 15:30:00,161.27,161.9,161.19,161.73,56867.0,155.2619,155.8684,155.1848,155.7047,56867.0
2019-09-04 09:30:00,162.41,164.0,162.37,162.54,26302.0,156.3594,157.8902,156.3209,156.4845,26302.0
2019-09-04 10:00:00,162.5,162.65,162.18,162.65,20774.0,156.446,156.5904,156.138,156.5904,20774.0
2019-09-04 10:30:00,162.67,162.87,162.58,162.83,11310.0,156.6097,156.8022,156.5231,156.7637,11310.0
2019-09-04 11:00:00,162.93,163.16,162.79,163.05,10166.0,156.86,157.0814,156.7252,156.9755,10166.0
2019-09-04 11:30:00,163.1,163.3,163.02,163.11,12053.0,157.0237,157.2162,156.9467,157.0333,12053.0
2019-09-04 12:00:00,163.15,163.2,163.01,163.1,6947.0,157.0718,157.12,156.937,157.0237,6947.0
2019-09-04 12:30:00,163.1,163.14,162.81,162.99,8532.0,157.0237,157.0622,156.7445,156.9178,8532.0
2019-09-04 13:00:00,162.98,163.12,162.93,163.07,5582.0,156.9082,157.0429,156.86,156.9948,5582.0
2019-09-04 13:30:00,163.03,163.14,162.93,162.96,9916.0,156.9563,157.0622,156.86,156.8889,9916.0
2019-09-04 14:00:00,162.96,163.4,162.65,163.21,35422.0,156.8889,157.3125,156.5904,157.1296,35422.0
2019-09-04 14:30:00,163.17,163.32,162.59,162.59,29642.0,157.0911,157.2355,156.5327,156.5327,29642.0
2019-09-04 15:00:00,162.62,162.87,162.47,162.87,21959.0,156.5616,156.8022,156.4172,156.8022,21959.0
2019-09-04 15:30:00,162.86,162.96,162.75,162.83,50963.0,156.7926,156.8889,156.6867,156.7637,50963.0
2019-09-05 09:30:00,164.23,164.91,163.09,163.95,46191.0,158.1116,158.7662,157.0141,157.842,46191.0
2019-09-05 10:00:00,163.96,164.25,163.74,163.81,37176.0,157.8516,158.1308,157.6398,157.7072,37176.0
2019-09-05 10:30:00,163.78,164.7,163.77,164.39,32755.0,157.6783,158.5641,157.6687,158.2656,32755.0
2019-09-05 11:00:00,164.43,164.5,163.76,164.01,26919.0,158.3041,158.3715,157.6591,157.8998,26919.0
2019-09-05 11:30:00,164.01,164.01,163.31,163.47,19492.0,157.8998,157.8998,157.2259,157.3799,19492.0
2019-09-05 12:00:00,163.43,163.59,163.27,163.55,27034.0,157.3414,157.4954,157.1873,157.4569,27034.0
2019-09-05 12:30:00,163.58,163.7,163.47,163.67,14193.0,157.4858,157.6013,157.3799,157.5724,14193.0
2019-09-05 13:00:00,163.76,163.76,163.5,163.68,11906.0,157.6591,157.6591,157.4088,157.5821,11906.0
2019-09-05 13:30:00,163.7,163.78,163.49,163.49,21005.0,157.6013,157.6783,157.3992,157.3992,21005.0
2019-09-05 14:00:00,163.5,163.75,163.47,163.57,46066.0,157.4088,157.6495,157.3799,157.4762,46066.0
2019-09-05 14:30:00,163.56,163.72,163.43,163.6,33896.0,157.4665,157.6206,157.3414,157.5051,33896.0
2019-09-05 15:00:00,163.63,163.7,163.48,163.61,28290.0,157.5339,157.6013,157.3895,157.5147,28290.0
2019-09-05 15:30:00,163.63,163.77,163.42,163.54,66854.0,157.5339,157.6687,157.3318,157.4473,66854.0
2019-09-06 09:30:00,163.91,164.48,163.55,164.29,26743.0,157.8035,158.3523,157.4569,158.1693,26743.0
2019-09-06 10:00:00,164.29,164.71,164.11,164.6,62858.0,158.1693,158.5737,157.9961,158.4678,62858.0
2019-09-06 10:30:00,164.64,164.68,164.46,164.56,22437.0,158.5063,158.5448,158.333,158.4293,22437.0
2019-09-06 11:00:00,164.56,164.63,164.06,164.29,30805.0,158.4293,158.4967,157.9479,158.1693,30805.0
2019-09-06 11:30:00,164.3,164.43,164.26,164.4,12174.0,158.179,158.3041,158.1405,158.2752,12174.0
2019-09-06 12:00:00,164.42,164.42,164.12,164.28,12176.0,158.2945,158.2945,158.0057,158.1597,12176.0
2019-09-06 12:30:00,164.28,164.49,164.19,164.35,12038.0,158.1597,158.3619,158.0731,158.2271,12038.0
2019-09-06 13:00:00,164.39,164.64,164.39,164.64,20305.0,158.2656,158.5063,158.2656,158.5063,20305.0
2019-09-06 13:30:00,164.71,164.89,164.65,164.87,7472.0,158.5737,158.747,158.5159,158.7277,7472.0
2019-09-06 14:00:00,164.9,164.9,164.65,164.84,15971.0,158.7566,158.7566,158.5159,158.6989,15971.0
2019-09-06 14:30:00,164.87,164.87,164.58,164.67,12910.0,158.7277,158.7277,158.4485,158.5352,12910.0
2019-09-06 15:00:00,164.68,164.84,164.62,164.79,14856.0,158.5448,158.6989,158.4871,158.6507,14856.0
2019-09-06 15:30:00,164.84,164.97,164.46,164.62,58010.0,158.6989,158.824,158.333,158.4871,58010.0
2019-09-09 09:30:00,164.56,164.56,162.54,162.54,22043.0,158.4293,158.4293,156.4845,156.4845,22043.0
2019-09-09 10:00:00,162.66,162.81,162.41,162.66,33011.0,156.6001,156.7445,156.3594,156.6001,33011.0
2019-09-09 10:30:00,162.69,163.03,162.61,162.89,47129.0,156.629,156.9563,156.5519,156.8215,47129.0
2019-09-09 11:00:00,162.9,162.99,162.42,162.51,18683.0,156.8311,156.9178,156.369,156.4557,18683.0
2019-09-09 11:30:00,162.54,162.91,162.2,162.37,28135.0,156.4845,156.8408,156.1572,156.3209,28135.0
2019-09-09 12:00:00,162.26,162.38,162.02,162.03,21449.0,156.215,156.3305,155.9839,155.9935,21449.0
2019-09-09 12:30:00,162.0,162.04,161.79,161.83,30619.0,155.9647,156.0032,155.7625,155.801,30619.0
2019-09-09 13:00:00,161.86,161.87,161.02,161.03,25764.0,155.8299,155.8395,155.0212,155.0308,25764.0
2019-09-09 13:30:00,160.94,161.1,160.74,160.83,28575.0,154.9442,155.0982,154.7516,154.8383,28575.0
2019-09-09 14:00:00,160.82,160.97,160.28,160.28,31930.0,154.8286,154.973,154.3087,154.3087,31930.0
2019-09-09 14:30:00,160.35,160.5,160.13,160.16,47571.0,154.3761,154.5205,154.1643,154.1932,47571.0
2019-09-09 15:00:00,160.13,160.2,159.92,160.07,55860.0,154.1643,154.2317,153.9622,154.1066,55860.0
2019-09-09 15:30:00,160.09,160.42,159.94,160.21,86673.0,154.1258,154.4435,153.9814,154.2413,86673.0
2019-09-10 09:30:00,159.18,159.44,155.16,155.49,57931.0,153.2497,153.5,149.3795,149.6972,57931.0
2019-09-10 10:00:00,155.32,155.95,154.92,155.62,32341.0,149.5335,150.1401,149.1484,149.8223,32341.0
2019-09-10 10:30:00,155.51,155.54,153.76,154.87,77209.0,149.7164,149.7453,148.0316,149.1003,77209.0
2019-09-10 11:00:00,154.84,154.96,154.57,154.78,21945.0,149.0714,149.1869,148.8115,149.0136,21945.0
2019-09-10 11:30:00,154.82,155.01,154.47,154.79,19195.0,149.0522,149.2351,148.7152,149.0233,19195.0
2019-09-10 12:00:00,154.82,155.21,154.5,155.0,31486.0,149.0522,149.4276,148.7441,149.2254,31486.0
2019-09-10 12:30:00,155.0,155.52,154.97,155.5,16308.0,149.2254,149.7261,149.1966,149.7068,16308.0
2019-09-10 13:00:00,155.52,155.76,155.01,155.07,16302.0,149.7261,149.9571,149.2351,149.2928,16302.0
2019-09-10 13:30:00,155.06,155.26,154.76,154.76,25689.0,149.2832,149.4758,148.9944,148.9944,25689.0
2019-09-10 14:00:00,154.81,154.84,154.22,154.22,28153.0,149.0425,149.0714,148.4745,148.4745,28153.0
2019-09-10 14:30:00,154.26,154.32,153.69,153.92,86540.0,148.513,148.5708,147.9643,148.1857,86540.0
2019-09-10 15:00:00,153.94,154.45,153.86,154.3,96388.0,148.2049,148.6959,148.1279,148.5515,96388.0
2019-09-10 15:30:00,154.35,155.12,154.3,155.12,173604.0,148.5997,149.341,148.5515,149.341,173604.0
2019-09-11 09:30:00,155.02,156.19,153.8,154.63,42980.0,149.2447,150.3711,148.0702,148.8692,42980.0
2019-09-11 10:00:00,154.5,154.73,154.11,154.37,30350.0,148.7441,148.9655,148.3686,148.6189,30350.0
2019-09-11 10:30:00,154.43,154.82,153.55,153.64,55237.0,148.6767,149.0522,147.8295,147.9161,55237.0
2019-09-11 11:00:00,153.63,153.66,153.03,153.32,36140.0,147.9065,147.9354,147.3288,147.608,36140.0
2019-09-11 11:30:00,153.34,153.93,153.34,153.6,49569.0,147.6273,148.1953,147.6273,147.8776,49569.0
2019-09-11 12:00:00,153.59,153.94,153.47,153.76,23347.0,147.868,148.2049,147.7524,148.0316,23347.0
2019-09-11 12:30:00,153.72,153.86,153.25,153.42,93463.0,147.9931,148.1279,147.5406,147.7043,93463.0
2019-09-11 13:00:00,153.4,153.77,153.35,153.69,191829.0,147.6851,148.0413,147.6369,147.9643,191829.0
2019-09-11 13:30:00,153.67,153.94,153.42,153.45,26712.0,147.945,148.2049,147.7043,147.7332,26712.0
2019-09-11 14:00:00,153.48,153.66,153.29,153.52,28299.0,147.7621,147.9354,147.5792,147.8006,28299.0
2019-09-11 14:30:00,153.53,154.1,153.49,153.85,47217.0,147.8102,148.359,147.7717,148.1183,47217.0
2019-09-11 15:00:00,153.85,154.94,153.82,154.74,39286.0,148.1183,149.1677,148.0894,148.9751,39286.0
2019-09-11 15:30:00,154.74,155.2,154.67,155.09,113344.0,148.9751,149.418,148.9077,149.3121,113344.0
2019-09-12 09:30:00,157.12,158.71,156.36,158.71,63159.0,151.5067,153.0399,150.7738,153.0399,63159.0
2019-09-12 10:00:00,158.79,159.17,157.75,158.46,33584.0,153.117,153.4834,152.1142,152.7988,33584.0
2019-09-12 10:30:00,158.55,158.7,157.7,157.73,24160.0,152.8856,153.0302,152.066,152.0949,24160.0
2019-09-12 11:00:00,157.68,158.08,157.5,158.04,30058.0,152.0467,152.4324,151.8731,152.3938,30058.0
2019-09-12 11:30:00,158.05,158.34,157.88,158.19,18011.0,152.4035,152.6831,152.2395,152.5385,18011.0
2019-09-12 12:00:00,158.14,158.16,157.62,157.91,16109.0,152.4902,152.5095,151.9888,152.2685,16109.0
2019-09-12 12:30:00,157.91,158.02,157.69,157.95,12908.0,152.2685,152.3745,152.0563,152.307,12908.0
2019-09-12 13:00:00,157.93,158.07,157.39,157.43,15474.0,152.2877,152.4227,151.767,151.8056,15474.0
2019-09-12 13:30:00,157.46,157.55,157.26,157.41,17041.0,151.8345,151.9213,151.6417,151.7863,17041.0
2019-09-12 14:00:00,157.41,157.48,157.28,157.3,42904.0,151.7863,151.8538,151.661,151.6802,42904.0
2019-09-12 14:30:00,157.3,157.8,157.23,157.75,27704.0,151.6802,152.1624,151.6127,152.1142,27704.0
2019-09-12 15:00:00,157.8,157.91,157.57,157.69,37889.0,152.1624,152.2685,151.9406,152.0563,37889.0
2019-09-12 15:30:00,157.7,157.91,157.31,157.39,84218.0,152.066,152.2685,151.6899,151.767,84218.0
2019-09-13 09:30:00,157.13,158.0,155.37,156.81,45923.0,151.5163,152.3552,149.8192,151.2078,45923.0
2019-09-13 10:00:00,156.8,157.96,156.74,157.95,16801.0,151.1981,152.3167,151.1403,152.307,16801.0
2019-09-13 10:30:00,157.9,158.14,157.72,157.81,64902.0,152.2588,152.4902,152.0852,152.172,64902.0
2019-09-13 11:00:00,157.82,158.15,157.66,158.05,58226.0,152.1817,152.4999,152.0274,152.4035,58226.0
2019-09-13 11:30:00,157.99,158.12,157.44,157.47,27480.0,152.3456,152.471,151.8152,151.8442,27480.0
2019-09-13 12:00:00,157.4,157.6,157.03,157.06,16525.0,151.7767,151.9695,151.4199,151.4488,16525.0
2019-09-13 12:30:00,157.0,157.17,156.87,156.89,19093.0,151.391,151.5549,151.2656,151.2849,19093.0
2019-09-13 13:00:00,156.9,157.01,156.7,156.72,19975.0,151.2945,151.4006,151.1017,151.121,19975.0
2019-09-13 13:30:00,156.73,156.75,156.07,156.3,20264.0,151.1306,151.1499,150.4942,150.716,20264.0
2019-09-13 14:00:00,156.29,156.35,155.89,155.9,15651.0,150.7063,150.7642,150.3206,150.3303,15651.0
2019-09-13 14:30:00,155.93,155.96,155.63,155.91,38689.0,150.3592,150.3881,150.0699,150.3399,38689.0
2019-09-13 15:00:00,155.89,155.89,155.35,155.38,29005.0,150.3206,150.3206,149.7999,149.8288,29005.0
2019-09-13 15:30:00,155.38,155.93,155.3,155.78,140782.0,149.8288,150.3592,149.7517,150.2146,140782.0
2019-09-16 09:30:00,154.88,156.59,153.52,156.47,37941.0,149.3467,150.9956,148.0353,150.8799,37941.0
2019-09-16 10:00:00,156.38,156.41,155.9,156.08,12076.0,150.7931,150.822,150.3303,150.5038,12076.0
2019-09-16 10:30:00,155.9,156.61,155.81,156.53,11321.0,150.3303,151.0149,150.2435,150.9378,11321.0
2019-09-16 11:00:00,156.5,156.74,156.35,156.53,10313.0,150.9088,151.1403,150.7642,150.9378,10313.0
2019-09-16 11:30:00,156.54,156.74,156.23,156.23,12723.0,150.9474,151.1403,150.6485,150.6485,12723.0
2019-09-16 12:00:00,156.16,156.29,156.04,156.1,11820.0,150.581,150.7063,150.4653,150.5231,11820.0
2019-09-16 12:30:00,156.17,156.34,155.92,156.28,14848.0,150.5906,150.7545,150.3496,150.6967,14848.0
2019-09-16 13:00:00,156.32,156.62,156.32,156.56,17539.0,150.7353,151.0245,150.7353,150.9667,17539.0
2019-09-16 13:30:00,156.55,156.81,156.36,156.72,30974.0,150.957,151.2078,150.7738,151.121,30974.0
2019-09-16 14:00:00,156.75,157.01,156.55,157.01,33141.0,151.1499,151.4006,150.957,151.4006,33141.0
2019-09-16 14:30:00,157.01,157.06,156.37,156.5,75535.0,151.4006,151.4488,150.7835,150.9088,75535.0
2019-09-16 15:00:00,156.5,156.69,156.39,156.45,47585.0,150.9088,151.092,150.8028,150.8606,47585.0
2019-09-16 15:30:00,156.45,156.62,156.25,156.53,51570.0,150.8606,151.0245,150.6678,150.9378,51570.0
2019-09-17 09:30:00,157.56,158.6,156.97,158.58,50738.0,151.931,152.9338,151.362,152.9145,50738.0
2019-09-17 10:00:00,158.58,158.67,158.07,158.31,59008.0,152.9145,153.0013,152.4227,152.6542,59008.0
2019-09-17 10:30:00,158.33,158.33,157.26,157.26,27348.0,152.6735,152.6735,151.6417,151.6417,27348.0
2019-09-17 11:00:00,157.32,157.55,157.14,157.16,32096.0,151.6995,151.9213,151.526,151.5453,32096.0
2019-09-17 11:30:00,157.16,157.91,157.16,157.82,21761.0,151.5453,152.2685,151.5453,152.1817,21761.0
2019-09-17 12:00:00,157.74,157.74,156.85,156.94,9274.0,152.1045,152.1045,151.2463,151.3331,9274.0
2019-09-17 12:30:00,156.84,156.96,156.77,156.85,8926.0,151.2367,151.3524,151.1692,151.2463,8926.0
2019-09-17 13:00:00,156.81,156.81,156.52,156.54,11741.0,151.2078,151.2078,150.9281,150.9474,11741.0
2019-09-17 13:30:00,156.54,157.26,156.54,157.14,14669.0,150.9474,151.6417,150.9474,151.526,14669.0
2019-09-17 14:00:00,157.19,157.49,157.18,157.43,9453.0,151.5742,151.8635,151.5645,151.8056,9453.0
2019-09-17 14:30:00,157.43,157.88,157.4,157.85,14461.0,151.8056,152.2395,151.7767,152.2106,14461.0
2019-09-17 15:00:00,157.87,158.16,157.72,158.16,21555.0,152.2299,152.5095,152.0852,152.5095,21555.0
2019-09-17 15:30:00,158.18,158.92,158.18,158.65,66695.0,152.5288,153.2424,152.5288,152.982,66695.0
2019-09-18 09:30:00,159.24,159.47,157.72,158.18,22445.0,153.5509,153.7727,152.0852,152.5288,22445.0
2019-09-18 10:00:00,158.17,159.16,158.15,159.11,9261.0,152.5192,153.4738,152.4999,153.4256,9261.0
2019-09-18 10:30:00,159.2,159.2,158.78,159.17,50002.0,153.5124,153.5124,153.1074,153.4834,50002.0
2019-09-18 11:00:00,159.11,159.2,158.67,158.72,39465.0,153.4256,153.5124,153.0013,153.0495,39465.0
2019-09-18 11:30:00,158.71,158.88,158.6,158.78,6893.0,153.0399,153.2038,152.9338,153.1074,6893.0
2019-09-18 12:00:00,158.79,158.84,158.69,158.73,7473.0,153.117,153.1652,153.0206,153.0592,7473.0
2019-09-18 12:30:00,158.72,158.75,158.26,158.26,8807.0,153.0495,153.0784,152.606,152.606,8807.0
2019-09-18 13:00:00,158.25,158.37,157.93,157.93,26046.0,152.5963,152.712,152.2877,152.2877,26046.0
2019-09-18 13:30:00,158.0,158.46,157.97,158.34,8381.0,152.3552,152.7988,152.3263,152.6831,8381.0
2019-09-18 14:00:00,158.38,158.48,157.21,157.44,31205.0,152.7217,152.8181,151.5935,151.8152,31205.0
2019-09-18 14:30:00,157.41,157.85,157.05,157.68,13790.0,151.7863,152.2106,151.4392,152.0467,13790.0
2019-09-18 15:00:00,157.73,158.44,157.62,158.43,35198.0,152.0949,152.7795,151.9888,152.7699,35198.0
2019-09-18 15:30:00,158.4,159.5,158.4,159.33,59752.0,152.7409,153.8017,152.7409,153.6377,59752.0
2019-09-19 09:30:00,158.93,159.79,158.93,159.61,14158.0,153.252,154.0813,153.252,153.9077,14158.0
2019-09-19 10:00:00,159.56,159.56,159.05,159.46,10259.0,153.8595,153.8595,153.3677,153.7631,10259.0
2019-09-19 10:30:00,159.53,159.71,159.38,159.5,13102.0,153.8306,154.0041,153.6859,153.8017,13102.0
2019-09-19 11:00:00,159.51,159.69,159.38,159.6,14623.0,153.8113,153.9849,153.6859,153.8981,14623.0
2019-09-19 11:30:00,159.7,159.85,159.62,159.82,6971.0,153.9945,154.1391,153.9174,154.1102,6971.0
2019-09-19 12:00:00,159.85,159.94,159.43,159.43,8123.0,154.1391,154.2259,153.7342,153.7342,8123.0
2019-09-19 12:30:00,159.47,159.47,159.25,159.25,15684.0,153.7727,153.7727,153.5606,153.5606,15684.0
2019-09-19 13:00:00,159.31,159.32,159.0,159.03,9050.0,153.6184,153.6281,153.3195,153.3484,9050.0
2019-09-19 13:30:00,158.94,159.14,158.64,159.14,10288.0,153.2617,153.4545,152.9724,153.4545,10288.0
2019-09-19 14:00:00,159.09,159.32,158.93,158.93,20314.0,153.4063,153.6281,153.252,153.252,20314.0
2019-09-19 14:30:00,158.93,159.15,158.9,159.06,25505.0,153.252,153.4642,153.2231,153.3774,25505.0
2019-09-19 15:00:00,159.09,159.18,158.96,159.1,21690.0,153.4063,153.4931,153.2809,153.4159,21690.0
2019-09-19 15:30:00,159.1,159.14,158.45,158.68,43859.0,153.4159,153.4545,152.7892,153.0109,43859.0
2019-09-20 09:30:00,158.1,159.14,158.0,158.67,283755.0,152.4517,153.4545,152.3552,153.0013,283755.0
2019-09-20 10:00:00,158.67,158.91,158.5,158.91,23731.0,153.0013,153.2327,152.8374,153.2327,23731.0
2019-09-20 10:30:00,158.87,158.88,157.91,158.19,10406.0,153.1942,153.2038,152.2685,152.5385,10406.0
2019-09-20 11:00:00,158.19,158.9,158.19,158.72,12398.0,152.5385,153.2231,152.5385,153.0495,12398.0
2019-09-20 11:30:00,158.78,158.82,158.33,158.8,8786.0,153.1074,153.1459,152.6735,153.1267,8786.0
2019-09-20 12:00:00,158.73,158.92,158.62,158.8,12121.0,153.0592,153.2424,152.9531,153.1267,12121.0
2019-09-20 12:30:00,158.81,158.82,158.49,158.76,8955.0,153.1363,153.1459,152.8277,153.0881,8955.0
2019-09-20 13:00:00,158.76,158.85,157.53,158.19,13764.0,153.0881,153.1749,151.902,152.5385,13764.0
2019-09-20 13:30:00,158.04,158.26,157.74,158.26,11185.0,152.3938,152.606,152.1045,152.606,11185.0
2019-09-20 14:00:00,158.37,158.47,158.16,158.37,7387.0,152.712,152.8084,152.5095,152.712,7387.0
2019-09-20 14:30:00,158.36,158.91,158.34,158.88,20738.0,152.7024,153.2327,152.6831,153.2038,20738.0
2019-09-20 15:00:00,158.88,159.0,158.78,158.88,17077.0,153.2038,153.3195,153.1074,153.2038,17077.0
2019-09-20 15:30:00,158.87,159.01,158.39,158.41,94954.0,153.1942,153.3292,152.7313,152.7506,94954.0
2019-09-23 09:30:00,158.86,158.97,157.8,158.71,16669.0,153.1845,153.2906,152.1624,153.0399,16669.0
2019-09-23 10:00:00,158.55,158.63,158.09,158.45,7500.0,152.8856,152.9627,152.442,152.7892,7500.0
2019-09-23 10:30:00,158.52,158.52,157.74,157.74,8026.0,152.8567,152.8567,152.1045,152.1045,8026.0
2019-09-23 11:00:00,157.86,158.02,157.68,157.88,17417.0,152.2202,152.3745,152.0467,152.2395,17417.0
2019-09-23 11:30:00,157.92,158.12,157.78,158.0,14411.0,152.2781,152.471,152.1431,152.3552,14411.0
2019-09-23 12:00:00,157.99,158.07,157.74,157.74,7904.0,152.3456,152.4227,152.1045,152.1045,7904.0
2019-09-23 12:30:00,157.72,157.84,157.43,157.44,11417.0,152.0852,152.201,151.8056,151.8152,11417.0
2019-09-23 13:00:00,157.4,157.79,157.39,157.75,14039.0,151.7767,152.1527,151.767,152.1142,14039.0
2019-09-23 13:30:00,157.78,157.84,157.59,157.64,16076.0,152.1431,152.201,151.9599,152.0081,16076.0
2019-09-23 14:00:00,157.6,157.6,157.1,157.12,20331.0,151.9695,151.9695,151.4874,151.5067,20331.0
2019-09-23 14:30:00,157.13,157.25,157.0,157.22,11270.0,151.5163,151.632,151.391,151.6031,11270.0
2019-09-23 15:00:00,157.2,157.54,157.13,157.42,22229.0,151.5838,151.9117,151.5163,151.796,22229.0
2019-09-23 15:30:00,157.41,157.56,157.1,157.36,96170.0,151.7863,151.931,151.4874,151.7381,96170.0
2019-09-24 09:30:00,158.04,159.56,157.76,159.21,38916.0,152.3938,153.8595,152.1238,153.522,38916.0
2019-09-24 10:00:00,159.13,159.93,159.1,159.72,24963.0,153.4449,154.2163,153.4159,154.0138,24963.0
2019-09-24 10:30:00,159.74,160.28,159.72,160.2,38274.0,154.0331,154.5538,154.0138,154.4766,38274.0
2019-09-24 11:00:00,160.21,160.21,159.73,159.81,21684.0,154.4863,154.4863,154.0234,154.1006,21684.0
2019-09-24 11:30:00,159.8,159.8,158.55,158.66,12346.0,154.0909,154.0909,152.8856,152.9917,12346.0
2019-09-24 12:00:00,158.6,158.86,157.39,157.55,20307.0,152.9338,153.1845,151.767,151.9213,20307.0
2019-09-24 12:30:00,157.51,157.57,156.83,157.06,18550.0,151.8827,151.9406,151.227,151.4488,18550.0
2019-09-24 13:00:00,157.06,157.19,156.77,157.02,21042.0,151.4488,151.5742,151.1692,151.4103,21042.0
2019-09-24 13:30:00,157.09,157.46,157.05,157.3,13140.0,151.4778,151.8345,151.4392,151.6802,13140.0
2019-09-24 14:00:00,157.27,158.35,157.02,158.15,14903.0,151.6513,152.6927,151.4103,152.4999,14903.0
2019-09-24 14:30:00,158.16,158.31,157.53,157.69,18518.0,152.5095,152.6542,151.902,152.0563,18518.0
2019-09-24 15:00:00,157.61,157.73,157.11,157.34,25408.0,151.9792,152.0949,151.497,151.7188,25408.0
2019-09-24 15:30:00,157.31,157.63,156.99,157.47,47407.0,151.6899,151.9985,151.3813,151.8442,47407.0
2019-09-25 09:30:00,157.96,158.06,156.63,157.16,19326.0,152.3167,152.4131,151.0342,151.5453,19326.0
2019-09-25 10:00:00,157.03,157.03,156.26,156.88,20244.0,151.4199,151.4199,150.6774,151.2753,20244.0
2019-09-25 10:30:00,156.86,157.3,156.66,156.87,21652.0,151.256,151.6802,151.0631,151.2656,21652.0
2019-09-25 11:00:00,156.89,157.19,156.73,157.18,21843.0,151.2849,151.5742,151.1306,151.5645,21843.0
2019-09-25 11:30:00,157.07,157.24,156.56,156.78,28994.0,151.4585,151.6224,150.9667,151.1788,28994.0
2019-09-25 12:00:00,156.88,156.96,156.61,156.73,18444.0,151.2753,151.3524,151.0149,151.1306,18444.0
2019-09-25 12:30:00,156.73,156.93,156.63,156.74,18233.0,151.1306,151.3235,151.0342,151.1403,18233.0
2019-09-25 13:00:00,156.72,156.88,156.71,156.8,17882.0,151.121,151.2753,151.1113,151.1981,17882.0
2019-09-25 13:30:00,156.84,156.88,156.71,156.85,37846.0,151.2367,151.2753,151.1113,151.2463,37846.0
2019-09-25 14:00:00,156.82,157.69,156.82,157.53,19068.0,151.2174,152.0563,151.2174,151.902,19068.0
2019-09-25 14:30:00,157.51,157.75,157.31,157.72,20785.0,151.8827,152.1142,151.6899,152.0852,20785.0
2019-09-25 15:00:00,157.7,157.89,157.58,157.7,21507.0,152.066,152.2492,151.9502,152.066,21507.0
2019-09-25 15:30:00,157.72,157.97,157.5,157.73,78657.0,152.0852,152.3263,151.8731,152.0949,78657.0
2019-09-26 09:30:00,158.06,158.78,157.42,158.28,18518.0,152.4131,153.1074,151.796,152.6252,18518.0
2019-09-26 10:00:00,158.3,158.49,158.17,158.38,15070.0,152.6445,152.8277,152.5192,152.7217,15070.0
2019-09-26 10:30:00,158.31,158.73,158.15,158.48,14885.0,152.6542,153.0592,152.4999,152.8181,14885.0
2019-09-26 11:00:00,158.49,158.51,157.83,158.08,13459.0,152.8277,152.847,152.1913,152.4324,13459.0
2019-09-26 11:30:00,158.15,158.6,158.05,158.6,22488.0,152.4999,152.9338,152.4035,152.9338,22488.0
2019-09-26 12:00:00,158.58,159.18,158.53,159.11,8460.0,152.9145,153.4931,152.8663,153.4256,8460.0
2019-09-26 12:30:00,159.11,159.14,159.0,159.12,5183.0,153.4256,153.4545,153.3195,153.4352,5183.0
2019-09-26 13:00:00,159.2,159.2,159.04,159.17,16072.0,153.5124,153.5124,153.3581,153.4834,16072.0
2019-09-26 13:30:00,159.17,159.4,159.01,159.38,16706.0,153.4834,153.7052,153.3292,153.6859,16706.0
2019-09-26 14:00:00,159.4,160.09,159.39,159.92,30190.0,153.7052,154.3706,153.6956,154.2066,30190.0
2019-09-26 14:30:00,159.96,160.04,159.26,159.53,40571.0,154.2452,154.3224,153.5702,153.8306,40571.0
2019-09-26 15:00:00,159.53,159.74,159.26,159.51,32695.0,153.8306,154.0331,153.5702,153.8113,32695.0
2019-09-26 15:30:00,159.53,159.88,159.08,159.36,111921.0,153.8306,154.1681,153.3967,153.6667,111921.0
2019-09-27 09:30:00,159.89,160.56,157.08,157.21,32336.0,154.1777,154.8238,151.4681,151.5935,32336.0
2019-09-27 10:00:00,157.33,157.58,157.0,157.53,12915.0,151.7092,151.9502,151.391,151.902,12915.0
2019-09-27 10:30:00,157.63,158.3,157.53,158.28,48042.0,151.9985,152.6445,151.902,152.6252,48042.0
2019-09-27 11:00:00,158.25,158.38,157.58,157.6,46754.0,152.5963,152.7217,151.9502,151.9695,46754.0
2019-09-27 11:30:00,157.61,157.7,155.72,156.7,52018.0,151.9792,152.066,150.1567,151.1017,52018.0
2019-09-27 12:00:00,156.7,156.74,155.82,155.85,22943.0,151.1017,151.1403,150.2531,150.2821,22943.0
2019-09-27 12:30:00,155.85,155.96,155.27,155.35,18784.0,150.2821,150.3881,149.7228,149.7999,18784.0
2019-09-27 13:00:00,155.3,155.86,155.0,155.14,22260.0,149.7517,150.2917,149.4624,149.5974,22260.0
2019-09-27 13:30:00,155.16,156.19,155.13,156.08,35709.0,149.6167,150.6099,149.5878,150.5038,35709.0
2019-09-27 14:00:00,155.98,155.99,155.1,155.17,21330.0,150.4074,150.4171,149.5588,149.6263,21330.0
2019-09-27 14:30:00,155.14,155.18,154.4,154.6,39332.0,149.5974,149.636,148.8839,149.0767,39332.0
2019-09-27 15:00:00,154.57,155.09,154.57,154.65,37943.0,149.0478,149.5492,149.0478,149.1249,37943.0
2019-09-27 15:30:00,154.72,155.67,154.71,155.61,85402.0,149.1924,150.1085,149.1828,150.0506,85402.0
2019-09-30 09:30:00,155.59,158.18,155.18,157.8,64411.0,150.0313,152.5288,149.636,152.1624,64411.0
2019-09-30 10:00:00,157.81,158.74,157.67,157.81,62859.0,152.172,153.0688,152.037,152.172,62859.0
2019-09-30 10:30:00,157.83,157.93,157.34,157.87,53648.0,152.1913,152.2877,151.7188,152.2299,53648.0
2019-09-30 11:00:00,157.84,157.98,157.49,157.89,24638.0,152.201,152.336,151.8635,152.2492,24638.0
2019-09-30 11:30:00,157.86,158.1,157.7,158.08,9875.0,152.2202,152.4517,152.066,152.4324,9875.0
2019-09-30 12:00:00,158.18,158.49,158.13,158.4,14342.0,152.5288,152.8277,152.4806,152.7409,14342.0
2019-09-30 12:30:00,158.44,158.46,158.02,158.06,10742.0,152.7795,152.7988,152.3745,152.4131,10742.0
2019-09-30 13:00:00,158.1,158.31,158.01,158.22,13475.0,152.4517,152.6542,152.3649,152.5674,13475.0
2019-09-30 13:30:00,158.18,158.46,158.17,158.28,6133.0,152.5288,152.7988,152.5192,152.6252,6133.0
2019-09-30 14:00:00,158.28,158.56,158.25,158.37,11988.0,152.6252,152.8952,152.5963,152.712,11988.0
2019-09-30 14:30:00,158.36,158.36,158.14,158.21,24921.0,152.7024,152.7024,152.4902,152.5577,24921.0
2019-09-30 15:00:00,158.21,158.25,157.9,158.13,24660.0,152.5577,152.5963,152.2588,152.4806,24660.0
2019-09-30 15:30:00,158.09,158.46,157.85,158.08,77247.0,152.442,152.7988,152.2106,152.4324,77247.0
2019-10-01 09:30:00,158.33,158.33,157.01,157.7,38897.0,152.6735,152.6735,151.4006,152.066,38897.0
2019-10-01 10:00:00,157.76,158.11,157.08,158.09,18968.0,152.1238,152.4613,151.4681,152.442,18968.0
2019-10-01 10:30:00,157.98,158.62,157.98,158.17,33031.0,152.336,152.9531,152.336,152.5192,33031.0
2019-10-01 11:00:00,158.14,158.42,157.9,158.03,37836.0,152.4902,152.7602,152.2588,152.3842,37836.0
2019-10-01 11:30:00,158.04,158.04,157.01,157.08,20357.0,152.3938,152.3938,151.4006,151.4681,20357.0
2019-10-01 12:00:00,157.09,157.09,156.6,156.94,16663.0,151.4778,151.4778,151.0053,151.3331,16663.0
2019-10-01 12:30:00,156.94,157.23,156.82,157.08,13703.0,151.3331,151.6127,151.2174,151.4681,13703.0
2019-10-01 13:00:00,157.11,157.11,156.79,157.03,10675.0,151.497,151.497,151.1885,151.4199,10675.0
2019-10-01 13:30:00,156.97,156.97,156.34,156.58,16033.0,151.362,151.362,150.7545,150.986,16033.0
2019-10-01 14:00:00,156.59,156.77,156.3,156.35,19213.0,150.9956,151.1692,150.716,150.7642,19213.0
2019-10-01 14:30:00,156.39,156.84,156.36,156.8,15263.0,150.8028,151.2367,150.7738,151.1981,15263.0
2019-10-01 15:00:00,156.84,157.04,156.6,156.77,15141.0,151.2367,151.4295,151.0053,151.1692,15141.0
2019-10-01 15:30:00,156.72,156.75,156.39,156.42,41054.0,151.121,151.1499,150.8028,150.8317,41054.0
2019-10-02 09:30:00,155.25,155.94,155.1,155.42,37884.0,149.7035,150.3688,149.5588,149.8674,37884.0
2019-10-02 10:00:00,155.34,155.58,153.66,154.0,73112.0,149.7903,150.0217,148.1703,148.4981,73112.0
2019-10-02 10:30:00,154.02,154.14,153.27,153.85,62848.0,148.5174,148.6331,147.7942,148.3535,62848.0
2019-10-02 11:00:00,153.8,154.25,153.58,153.92,43418.0,148.3053,148.7392,148.0932,148.421,43418.0
2019-10-02 11:30:00,153.9,154.2,153.52,154.12,19268.0,148.4017,148.691,148.0353,148.6139,19268.0
2019-10-02 12:00:00,154.14,154.14,153.54,153.72,15079.0,148.6331,148.6331,148.0546,148.2281,15079.0
2019-10-02 12:30:00,153.64,153.69,152.76,152.86,16524.0,148.151,148.1992,147.3024,147.3989,16524.0
2019-10-02 13:00:00,152.85,153.43,152.76,152.99,24679.0,147.3892,147.9485,147.3024,147.5242,24679.0
2019-10-02 13:30:00,153.02,153.05,152.72,153.01,14177.0,147.5532,147.5821,147.2639,147.5435,14177.0
2019-10-02 14:00:00,153.02,153.6,152.8,153.42,11048.0,147.5532,148.1124,147.341,147.9389,11048.0
2019-10-02 14:30:00,153.4,153.7,153.27,153.56,17629.0,147.9196,148.2089,147.7942,148.0739,17629.0
2019-10-02 15:00:00,153.57,153.89,153.3,153.64,21012.0,148.0835,148.3921,147.8232,148.151,21012.0
2019-10-02 15:30:00,153.59,153.81,153.15,153.34,89157.0,148.1028,148.3149,147.6785,147.8617,89157.0
2019-10-03 09:30:00,153.64,153.64,151.95,153.51,40183.0,148.151,148.151,146.5214,148.0257,40183.0
2019-10-03 10:00:00,153.56,153.56,151.88,153.02,37605.0,148.0739,148.0739,146.4539,147.5532,37605.0
2019-10-03 10:30:00,152.99,153.31,152.67,153.17,43436.0,147.5242,147.8328,147.2157,147.6978,43436.0
2019-10-03 11:00:00,153.02,154.4,152.95,153.97,31298.0,147.5532,148.8839,147.4857,148.4692,31298.0
2019-10-03 11:30:00,153.98,154.01,153.38,153.46,26969.0,148.4789,148.5078,147.9003,147.9774,26969.0
2019-10-03 12:00:00,153.48,153.75,153.44,153.64,29070.0,147.9967,148.2571,147.9582,148.151,29070.0
2019-10-03 12:30:00,153.66,154.06,153.57,154.02,27133.0,148.1703,148.556,148.0835,148.5174,27133.0
2019-10-03 13:00:00,154.07,154.15,153.63,153.63,14956.0,148.5656,148.6428,148.1414,148.1414,14956.0
2019-10-03 13:30:00,153.68,154.15,153.68,154.04,39644.0,148.1896,148.6428,148.1896,148.5367,39644.0
2019-10-03 14:00:00,154.06,154.08,153.89,154.07,28521.0,148.556,148.5753,148.3921,148.5656,28521.0
2019-10-03 14:30:00,154.1,154.1,153.84,153.84,26542.0,148.5946,148.5946,148.3439,148.3439,26542.0
2019-10-03 15:00:00,153.86,154.04,153.8,154.03,26178.0,148.3631,148.5367,148.3053,148.5271,26178.0
2019-10-03 15:30:00,154.02,154.35,153.9,154.26,144175.0,148.5174,148.8356,148.4017,148.7489,144175.0
2019-10-04 09:30:00,154.73,156.06,154.62,155.79,41141.0,149.2021,150.4845,149.096,150.2242,41141.0
2019-10-04 10:00:00,155.8,156.32,155.8,156.11,18739.0,150.2338,150.7353,150.2338,150.5328,18739.0
2019-10-04 10:30:00,156.16,156.27,155.66,155.86,17481.0,150.581,150.687,150.0988,150.2917,17481.0
2019-10-04 11:00:00,155.77,156.49,155.77,156.31,21382.0,150.2049,150.8992,150.2049,150.7256,21382.0
2019-10-04 11:30:00,156.36,156.98,156.34,156.89,27211.0,150.7738,151.3717,150.7545,151.2849,27211.0
2019-10-04 12:00:00,156.81,157.07,156.68,156.88,18893.0,151.2078,151.4585,151.0824,151.2753,18893.0
2019-10-04 12:30:00,156.86,157.31,156.86,157.25,13327.0,151.256,151.6899,151.256,151.632,13327.0
2019-10-04 13:00:00,157.27,157.34,157.01,157.18,14137.0,151.6513,151.7188,151.4006,151.5645,14137.0
2019-10-04 13:30:00,157.2,157.31,156.87,156.92,9058.0,151.5838,151.6899,151.2656,151.3138,9058.0
2019-10-04 14:00:00,156.89,157.17,156.79,157.08,14650.0,151.2849,151.5549,151.1885,151.4681,14650.0
2019-10-04 14:30:00,157.13,157.56,157.12,157.34,11756.0,151.5163,151.931,151.5067,151.7188,11756.0
2019-10-04 15:00:00,157.34,157.53,157.08,157.13,19334.0,151.7188,151.902,151.4681,151.5163,19334.0
2019-10-04 15:30:00,157.18,158.0,157.18,157.53,51173.0,151.5645,152.3552,151.5645,151.902,51173.0
2019-10-07 09:30:00,157.55,157.55,156.3,156.39,13087.0,151.9213,151.9213,150.716,150.8028,13087.0
2019-10-07 10:00:00,156.57,157.24,156.52,157.14,11707.0,150.9763,151.6224,150.9281,151.526,11707.0
2019-10-07 10:30:00,157.05,157.19,156.85,157.1,6123.0,151.4392,151.5742,151.2463,151.4874,6123.0
2019-10-07 11:00:00,157.1,157.23,156.93,157.17,7850.0,151.4874,151.6127,151.3235,151.5549,7850.0
2019-10-07 11:30:00,157.29,157.57,157.24,157.5,6266.0,151.6706,151.9406,151.6224,151.8731,6266.0
2019-10-07 12:00:00,157.51,157.51,157.15,157.35,11680.0,151.8827,151.8827,151.5356,151.7285,11680.0
2019-10-07 12:30:00,157.1,157.29,157.1,157.13,3020.0,151.4874,151.6706,151.4874,151.5163,3020.0
2019-10-07 13:00:00,157.19,157.31,156.87,157.11,3628.0,151.5742,151.6899,151.2656,151.497,3628.0
2019-10-07 13:30:00,157.11,157.78,157.11,157.78,7426.0,151.497,152.1431,151.497,152.1431,7426.0
2019-10-07 14:00:00,157.81,157.83,157.15,157.31,5393.0,152.172,152.1913,151.5356,151.6899,5393.0
2019-10-07 14:30:00,157.34,157.34,156.98,157.19,8390.0,151.7188,151.7188,151.3717,151.5742,8390.0
2019-10-07 15:00:00,157.12,157.51,157.12,157.45,9216.0,151.5067,151.8827,151.5067,151.8249,9216.0
2019-10-07 15:30:00,157.39,157.58,157.14,157.17,33487.0,151.767,151.9502,151.526,151.5549,33487.0
2019-10-08 09:30:00,156.43,156.43,155.21,155.68,16282.0,150.8413,150.8413,149.6649,150.1181,16282.0
2019-10-08 10:00:00,155.59,155.64,154.79,155.25,14766.0,150.0313,150.0796,149.2599,149.7035,14766.0
2019-10-08 10:30:00,155.32,156.18,155.32,156.18,10585.0,149.771,150.6003,149.771,150.6003,10585.0
2019-10-08 11:00:00,156.13,156.24,155.55,155.55,12058.0,150.552,150.6581,149.9928,149.9928,12058.0
2019-10-08 11:30:00,155.65,155.73,155.39,155.73,7853.0,150.0892,150.1663,149.8385,150.1663,7853.0
2019-10-08 12:00:00,155.74,156.35,155.67,156.25,7954.0,150.176,150.7642,150.1085,150.6678,7954.0
2019-10-08 12:30:00,156.26,156.81,156.1,156.57,5501.0,150.6774,151.2078,150.5231,150.9763,5501.0
2019-10-08 13:00:00,156.42,156.58,156.34,156.47,13415.0,150.8317,150.986,150.7545,150.8799,13415.0
2019-10-08 13:30:00,156.41,156.48,156.11,156.11,11974.0,150.822,150.8895,150.5328,150.5328,11974.0
2019-10-08 14:00:00,156.11,156.23,155.8,156.14,10573.0,150.5328,150.6485,150.2338,150.5617,10573.0
2019-10-08 14:30:00,156.24,156.92,155.62,156.08,27048.0,150.6581,151.3138,150.0603,150.5038,27048.0
2019-10-08 15:00:00,156.15,156.16,155.6,155.85,9789.0,150.5713,150.581,150.041,150.2821,9789.0
2019-10-08 15:30:00,155.89,156.0,154.88,154.92,41759.0,150.3206,150.4267,149.3467,149.3853,41759.0
2019-10-09 09:30:00,155.95,157.02,155.47,155.67,18894.0,150.3785,151.4103,149.9156,150.1085,18894.0
2019-10-09 10:00:00,155.72,156.04,155.62,156.02,12781.0,150.1567,150.4653,150.0603,150.446,12781.0
2019-10-09 10:30:00,156.2,156.52,156.03,156.49,10173.0,150.6195,150.9281,150.4556,150.8992,10173.0
2019-10-09 11:00:00,156.46,156.46,155.8,155.9,9790.0,150.8703,150.8703,150.2338,150.3303,9790.0
2019-10-09 11:30:00,155.96,156.9,155.96,156.84,10222.0,150.3881,151.2945,150.3881,151.2367,10222.0
2019-10-09 12:00:00,156.97,157.0,156.77,156.78,7800.0,151.362,151.391,151.1692,151.1788,7800.0
2019-10-09 12:30:00,156.83,157.34,156.83,157.33,10134.0,151.227,151.7188,151.227,151.7092,10134.0
2019-10-09 13:00:00,157.32,157.6,157.18,157.34,10054.0,151.6995,151.9695,151.5645,151.7188,10054.0
2019-10-09 13:30:00,157.29,157.76,157.23,157.62,12660.0,151.6706,152.1238,151.6127,151.9888,12660.0
2019-10-09 14:00:00,157.54,157.96,157.38,157.67,13168.0,151.9117,152.3167,151.7574,152.037,13168.0
2019-10-09 14:30:00,157.81,157.97,157.6,157.79,18229.0,152.172,152.3263,151.9695,152.1527,18229.0
2019-10-09 15:00:00,157.79,157.81,157.31,157.45,24269.0,152.1527,152.172,151.6899,151.8249,24269.0
2019-10-09 15:30:00,157.47,157.71,156.95,157.13,65248.0,151.8442,152.0756,151.3428,151.5163,65248.0
2019-10-10 09:30:00,156.81,157.15,156.13,157.01,25020.0,151.2078,151.5356,150.552,151.4006,25020.0
2019-10-10 10:00:00,156.98,157.1,156.61,156.95,14681.0,151.3717,151.4874,151.0149,151.3428,14681.0
2019-10-10 10:30:00,156.95,157.79,156.71,157.79,11615.0,151.3428,152.1527,151.1113,152.1527,11615.0
2019-10-10 11:00:00,157.75,158.4,157.74,158.4,15326.0,152.1142,152.7409,152.1045,152.7409,15326.0
2019-10-10 11:30:00,158.34,158.52,158.09,158.34,16101.0,152.6831,152.8567,152.442,152.6831,16101.0
2019-10-10 12:00:00,158.3,158.39,158.0,158.04,6910.0,152.6445,152.7313,152.3552,152.3938,6910.0
2019-10-10 12:30:00,157.96,158.13,157.74,158.13,8248.0,152.3167,152.4806,152.1045,152.4806,8248.0
2019-10-10 13:00:00,158.2,158.21,157.81,157.82,14798.0,152.5481,152.5577,152.172,152.1817,14798.0
2019-10-10 13:30:00,157.78,158.28,157.65,158.18,16384.0,152.1431,152.6252,152.0177,152.5288,16384.0
2019-10-10 14:00:00,158.13,158.21,157.49,157.76,9959.0,152.4806,152.5577,151.8635,152.1238,9959.0
2019-10-10 14:30:00,157.77,158.05,157.47,157.57,10921.0,152.1335,152.4035,151.8442,151.9406,10921.0
2019-10-10 15:00:00,157.61,157.82,157.35,157.82,20609.0,151.9792,152.1817,151.7285,152.1817,20609.0
2019-10-10 15:30:00,157.82,158.09,157.51,157.86,47384.0,152.1817,152.442,151.8827,152.2202,47384.0
2019-10-11 09:30:00,158.88,159.57,157.39,157.84,40221.0,153.2038,153.8691,151.767,152.201,40221.0
2019-10-11 10:00:00,157.83,158.78,157.83,158.38,42034.0,152.1913,153.1074,152.1913,152.7217,42034.0
2019-10-11 10:30:00,158.29,158.59,158.06,158.49,20329.0,152.6349,152.9242,152.4131,152.8277,20329.0
2019-10-11 11:00:00,158.51,158.84,158.5,158.73,13820.0,152.847,153.1652,152.8374,153.0592,13820.0
2019-10-11 11:30:00,158.74,158.94,157.97,158.16,47910.0,153.0688,153.2617,152.3263,152.5095,47910.0
2019-10-11 12:00:00,158.16,158.36,157.92,158.33,9071.0,152.5095,152.7024,152.2781,152.6735,9071.0
2019-10-11 12:30:00,158.35,158.35,157.57,158.18,13243.0,152.6927,152.6927,151.9406,152.5288,13243.0
2019-10-11 13:00:00,158.22,158.4,157.46,157.99,28474.0,152.5674,152.7409,151.8345,152.3456,28474.0
2019-10-11 13:30:00,157.93,158.16,157.83,157.87,9124.0,152.2877,152.5095,152.1913,152.2299,9124.0
2019-10-11 14:00:00,157.85,158.06,157.48,158.06,31169.0,152.2106,152.4131,151.8538,152.4131,31169.0
2019-10-11 14:30:00,158.03,158.24,157.69,158.14,20688.0,152.3842,152.5867,152.0563,152.4902,20688.0
2019-10-11 15:00:00,157.99,158.33,157.89,158.28,22293.0,152.3456,152.6735,152.2492,152.6252,22293.0
2019-10-11 15:30:00,158.16,158.35,156.99,157.03,104499.0,152.5095,152.6927,151.3813,151.4199,104499.0
2019-10-14 09:30:00,157.44,158.4,157.27,157.39,21878.0,151.8152,152.7409,151.6513,151.767,21878.0
2019-10-14 10:00:00,157.49,157.53,157.09,157.53,9545.0,151.8635,151.902,151.4778,151.902,9545.0
2019-10-14 10:30:00,157.61,157.85,157.46,157.49,13189.0,151.9792,152.2106,151.8345,151.8635,13189.0
2019-10-14 11:00:00,157.44,157.44,156.39,156.39,6468.0,151.8152,151.8152,150.8028,150.8028,6468.0
2019-10-14 11:30:00,156.45,156.61,156.32,156.43,6617.0,150.8606,151.0149,150.7353,150.8413,6617.0
2019-10-14 12:00:00,156.35,156.38,155.55,155.71,11692.0,150.7642,150.7931,149.9928,150.1471,11692.0
2019-10-14 12:30:00,155.74,155.74,155.27,155.56,33592.0,150.176,150.176,149.7228,150.0024,33592.0
2019-10-14 13:00:00,155.53,155.83,155.5,155.68,9219.0,149.9735,150.2628,149.9446,150.1181,9219.0
2019-10-14 13:30:00,155.66,155.72,155.34,155.66,17444.0,150.0988,150.1567,149.7903,150.0988,17444.0
2019-10-14 14:00:00,155.64,155.78,155.51,155.52,20503.0,150.0796,150.2146,149.9542,149.9638,20503.0
2019-10-14 14:30:00,155.53,155.81,155.5,155.71,18994.0,149.9735,150.2435,149.9446,150.1471,18994.0
2019-10-14 15:00:00,155.73,155.74,155.52,155.66,21787.0,150.1663,150.176,149.9638,150.0988,21787.0
2019-10-14 15:30:00,155.69,155.71,155.26,155.39,70238.0,150.1278,150.1471,149.7131,149.8385,70238.0
2019-10-15 09:30:00,156.11,156.44,155.76,156.25,28536.0,150.5328,150.851,150.1953,150.6678,28536.0
2019-10-15 10:00:00,156.26,156.8,156.23,156.49,27142.0,150.6774,151.1981,150.6485,150.8992,27142.0
2019-10-15 10:30:00,156.49,156.53,156.05,156.05,12576.0,150.8992,150.9378,150.4749,150.4749,12576.0
2019-10-15 11:00:00,156.15,156.19,155.9,155.93,15437.0,150.5713,150.6099,150.3303,150.3592,15437.0
2019-10-15 11:30:00,155.99,156.06,155.83,156.05,9882.0,150.4171,150.4845,150.2628,150.4749,9882.0
2019-10-15 12:00:00,156.07,156.19,155.7,155.73,10128.0,150.4942,150.6099,150.1374,150.1663,10128.0
2019-10-15 12:30:00,155.75,155.76,155.41,155.58,7015.0,150.1856,150.1953,149.8578,150.0217,7015.0
2019-10-15 13:00:00,155.61,155.85,155.58,155.72,9547.0,150.0506,150.2821,150.0217,150.1567,9547.0
2019-10-15 13:30:00,155.68,156.15,155.56,156.01,45385.0,150.1181,150.5713,150.0024,150.4363,45385.0
2019-10-15 14:00:00,156.02,156.09,155.58,155.84,48865.0,150.446,150.5135,150.0217,150.2724,48865.0
2019-10-15 14:30:00,155.86,155.97,155.53,155.59,15905.0,150.2917,150.3978,149.9735,150.0313,15905.0
2019-10-15 15:00:00,155.55,155.79,155.38,155.78,47986.0,149.9928,150.2242,149.8288,150.2146,47986.0
2019-10-15 15:30:00,155.81,156.26,155.68,155.98,75627.0,150.2435,150.6774,150.1181,150.4074,75627.0
2019-10-16 09:30:00,155.19,155.73,153.24,153.56,81010.0,149.6456,150.1663,147.7653,148.0739,81010.0
2019-10-16 10:00:00,153.48,153.91,152.95,153.83,26796.0,147.9967,148.4114,147.4857,148.3342,26796.0
2019-10-16 10:30:00,153.8,154.57,153.62,154.54,65152.0,148.3053,149.0478,148.1317,149.0189,65152.0
2019-10-16 11:00:00,154.53,155.11,154.53,154.7,45777.0,149.0092,149.5685,149.0092,149.1731,45777.0
2019-10-16 11:30:00,154.72,155.21,154.45,155.01,20499.0,149.1924,149.6649,148.9321,149.4721,20499.0
2019-10-16 12:00:00,155.02,155.07,154.43,154.46,32501.0,149.4817,149.5299,148.9128,148.9417,32501.0
2019-10-16 12:30:00,154.45,154.48,154.17,154.21,140946.0,148.9321,148.961,148.6621,148.7006,140946.0
2019-10-16 13:00:00,154.22,155.28,154.2,155.13,70983.0,148.7103,149.7324,148.691,149.5878,70983.0
2019-10-16 13:30:00,155.21,155.42,155.03,155.06,19174.0,149.6649,149.8674,149.4913,149.5203,19174.0
2019-10-16 14:00:00,155.06,155.35,155.06,155.19,16255.0,149.5203,149.7999,149.5203,149.6456,16255.0
2019-10-16 14:30:00,155.22,155.43,155.16,155.34,34546.0,149.6746,149.8771,149.6167,149.7903,34546.0
2019-10-16 15:00:00,155.34,155.34,155.03,155.21,25524.0,149.7903,149.7903,149.4913,149.6649,25524.0
2019-10-16 15:30:00,155.22,155.65,155.07,155.59,77842.0,149.6746,150.0892,149.5299,150.0313,77842.0
2019-10-17 09:30:00,155.81,156.75,155.74,156.38,33540.0,150.2435,151.1499,150.176,150.7931,33540.0
2019-10-17 10:00:00,156.37,156.39,155.82,155.89,29145.0,150.7835,150.8028,150.2531,150.3206,29145.0
2019-10-17 10:30:00,155.89,155.89,154.9,155.51,36766.0,150.3206,150.3206,149.366,149.9542,36766.0
2019-10-17 11:00:00,155.41,155.78,155.17,155.44,18281.0,149.8578,150.2146,149.6263,149.8867,18281.0
2019-10-17 11:30:00,155.42,155.64,155.26,155.31,23832.0,149.8674,150.0796,149.7131,149.7613,23832.0
2019-10-17 12:00:00,155.39,155.59,155.16,155.42,35092.0,149.8385,150.0313,149.6167,149.8674,35092.0
2019-10-17 12:30:00,155.43,155.43,154.94,155.25,53732.0,149.8771,149.8771,149.4046,149.7035,53732.0
2019-10-17 13:00:00,155.25,155.33,155.07,155.11,24006.0,149.7035,149.7806,149.5299,149.5685,24006.0
2019-10-17 13:30:00,155.13,155.41,155.12,155.23,30060.0,149.5878,149.8578,149.5781,149.6842,30060.0
2019-10-17 14:00:00,155.22,155.26,155.0,155.23,29069.0,149.6746,149.7131,149.4624,149.6842,29069.0
2019-10-17 14:30:00,155.17,155.2,154.98,154.98,33772.0,149.6263,149.6553,149.4431,149.4431,33772.0
2019-10-17 15:00:00,154.99,155.18,154.89,155.0,56478.0,149.4528,149.636,149.3563,149.4624,56478.0
2019-10-17 15:30:00,155.0,155.41,154.93,155.21,140308.0,149.4624,149.8578,149.3949,149.6649,140308.0
2019-10-18 09:30:00,155.48,155.49,153.63,155.02,74550.0,149.9253,149.9349,148.1414,149.4817,74550.0
2019-10-18 10:00:00,154.93,154.93,154.02,154.29,21068.0,149.3949,149.3949,148.5174,148.7778,21068.0
2019-10-18 10:30:00,154.23,154.37,153.84,154.11,15572.0,148.7199,148.8549,148.3439,148.6042,15572.0
2019-10-18 11:00:00,154.19,154.72,154.02,154.66,13723.0,148.6814,149.1924,148.5174,149.1346,13723.0
2019-10-18 11:30:00,154.75,154.81,154.26,154.33,16598.0,149.2214,149.2792,148.7489,148.8164,16598.0
2019-10-18 12:00:00,154.27,154.44,153.95,154.13,10950.0,148.7585,148.9224,148.4499,148.6235,10950.0
2019-10-18 12:30:00,154.11,154.57,154.07,154.51,16506.0,148.6042,149.0478,148.5656,148.9899,16506.0
2019-10-18 13:00:00,154.5,154.91,154.5,154.84,17059.0,148.9803,149.3756,148.9803,149.3081,17059.0
2019-10-18 13:30:00,154.8,155.02,154.68,154.75,18868.0,149.2696,149.4817,149.1539,149.2214,18868.0
2019-10-18 14:00:00,154.76,154.77,154.4,154.58,42038.0,149.231,149.2406,148.8839,149.0574,42038.0
2019-10-18 14:30:00,154.55,154.73,154.43,154.7,20022.0,149.0285,149.2021,148.9128,149.1731,20022.0
2019-10-18 15:00:00,154.7,154.94,154.58,154.68,33981.0,149.1731,149.4046,149.0574,149.1539,33981.0
2019-10-18 15:30:00,154.65,154.81,154.32,154.42,363111.0,149.1249,149.2792,148.8067,148.9031,363111.0
2019-10-21 09:30:00,154.89,155.39,152.36,152.81,29120.0,149.3563,149.8385,146.9167,147.3507,29120.0
2019-10-21 10:00:00,152.76,153.95,152.76,153.95,23021.0,147.3024,148.4499,147.3024,148.4499,23021.0
2019-10-21 10:30:00,154.0,154.36,153.96,153.98,21415.0,148.4981,148.8453,148.4596,148.4789,21415.0
2019-10-21 11:00:00,154.1,154.15,153.69,153.97,17072.0,148.5946,148.6428,148.1992,148.4692,17072.0
2019-10-21 11:30:00,154.06,154.06,153.45,153.54,14080.0,148.556,148.556,147.9678,148.0546,14080.0
2019-10-21 12:00:00,153.53,153.58,153.3,153.54,14473.0,148.0449,148.0932,147.8232,148.0546,14473.0
2019-10-21 12:30:00,153.52,153.68,153.38,153.41,20805.0,148.0353,148.1896,147.9003,147.9292,20805.0
2019-10-21 13:00:00,153.4,153.78,153.35,153.72,18202.0,147.9196,148.286,147.8714,148.2281,18202.0
2019-10-21 13:30:00,153.67,153.69,153.35,153.44,15772.0,148.1799,148.1992,147.8714,147.9582,15772.0
2019-10-21 14:00:00,153.46,153.67,153.41,153.51,15954.0,147.9774,148.1799,147.9292,148.0257,15954.0
2019-10-21 14:30:00,153.52,153.6,153.38,153.38,23032.0,148.0353,148.1124,147.9003,147.9003,23032.0
2019-10-21 15:00:00,153.41,153.56,153.27,153.56,57571.0,147.9292,148.0739,147.7942,148.0739,57571.0
2019-10-21 15:30:00,153.54,153.58,153.31,153.41,112030.0,148.0546,148.0932,147.8328,147.9292,112030.0
2019-10-22 09:30:00,157.8,157.8,154.16,155.79,77508.0,152.1624,152.1624,148.6524,150.2242,77508.0
2019-10-22 10:00:00,155.8,155.81,154.27,154.57,24999.0,150.2338,150.2435,148.7585,149.0478,24999.0
2019-10-22 10:30:00,154.55,154.64,154.16,154.16,15167.0,149.0285,149.1153,148.6524,148.6524,15167.0
2019-10-22 11:00:00,154.02,154.2,153.66,153.73,17805.0,148.5174,148.691,148.1703,148.2378,17805.0
2019-10-22 11:30:00,153.67,153.77,153.22,153.25,19067.0,148.1799,148.2764,147.746,147.7749,19067.0
2019-10-22 12:00:00,153.15,153.4,153.12,153.24,22207.0,147.6785,147.9196,147.6496,147.7653,22207.0
2019-10-22 12:30:00,153.25,153.43,152.93,153.34,27061.0,147.7749,147.9485,147.4664,147.8617,27061.0
2019-10-22 13:00:00,153.34,153.46,152.87,152.87,18827.0,147.8617,147.9774,147.4085,147.4085,18827.0
2019-10-22 13:30:00,152.88,153.14,152.53,152.61,29828.0,147.4182,147.6689,147.0807,147.1578,29828.0
2019-10-22 14:00:00,152.57,152.72,152.1,152.19,25694.0,147.1192,147.2639,146.666,146.7528,25694.0
2019-10-22 14:30:00,152.18,152.29,151.92,152.01,26552.0,146.7432,146.8492,146.4925,146.5792,26552.0
2019-10-22 15:00:00,152.08,152.27,151.94,152.07,36698.0,146.6467,146.83,146.5117,146.6371,36698.0
2019-10-22 15:30:00,152.06,152.12,150.99,151.02,177106.0,146.6275,146.6853,145.5957,145.6246,177106.0
2019-10-23 09:30:00,150.47,151.94,150.39,151.29,62908.0,145.0943,146.5117,145.0171,145.885,62908.0
2019-10-23 10:00:00,151.29,151.39,150.42,150.6,37540.0,145.885,145.9814,145.046,145.2196,37540.0
2019-10-23 10:30:00,150.59,150.73,150.36,150.53,26071.0,145.21,145.345,144.9882,145.1521,26071.0
2019-10-23 11:00:00,150.52,150.53,149.92,150.43,45279.0,145.1425,145.1521,144.5639,145.0557,45279.0
2019-10-23 11:30:00,150.42,150.65,150.31,150.33,21658.0,145.046,145.2678,144.94,144.9593,21658.0
2019-10-23 12:00:00,150.32,150.32,149.29,149.4,40097.0,144.9496,144.9496,143.9564,144.0625,40097.0
2019-10-23 12:30:00,149.46,149.8,149.38,149.66,52115.0,144.1203,144.4482,144.0432,144.3132,52115.0
2019-10-23 13:00:00,149.65,149.65,148.99,149.02,32491.0,144.3036,144.3036,143.6671,143.6961,32491.0
2019-10-23 13:30:00,149.02,149.13,148.53,148.53,44018.0,143.6961,143.8021,143.2236,143.2236,44018.0
2019-10-23 14:00:00,148.57,148.6,147.71,147.98,116638.0,143.2621,143.2911,142.4329,142.6932,116638.0
2019-10-23 14:30:00,147.99,148.61,147.77,148.5,121412.0,142.7029,143.3007,142.4907,143.1946,121412.0
2019-10-23 15:00:00,148.49,148.52,148.12,148.36,123512.0,143.185,143.2139,142.8282,143.0596,123512.0
2019-10-23 15:30:00,148.33,148.73,148.2,148.62,296662.0,143.0307,143.4164,142.9054,143.3104,296662.0
2019-10-24 09:30:00,149.36,150.64,148.27,150.02,39103.0,144.0239,145.2582,142.9729,144.6603,39103.0
2019-10-24 10:00:00,150.08,150.25,149.73,149.73,27376.0,144.7182,144.8821,144.3807,144.3807,27376.0
2019-10-24 10:30:00,149.8,150.5,149.61,150.44,20686.0,144.4482,145.1232,144.265,145.0653,20686.0
2019-10-24 11:00:00,150.44,150.73,150.12,150.14,31609.0,145.0653,145.345,144.7568,144.776,31609.0
2019-10-24 11:30:00,150.2,150.27,149.77,150.0,25361.0,144.8339,144.9014,144.4193,144.6411,25361.0
2019-10-24 12:00:00,150.07,150.2,149.85,150.01,14603.0,144.7085,144.8339,144.4964,144.6507,14603.0
2019-10-24 12:30:00,150.09,150.32,149.99,150.2,29161.0,144.7278,144.9496,144.6314,144.8339,29161.0
2019-10-24 13:00:00,150.17,150.25,149.92,150.05,13370.0,144.805,144.8821,144.5639,144.6893,13370.0
2019-10-24 13:30:00,150.07,150.07,149.38,149.38,12994.0,144.7085,144.7085,144.0432,144.0432,12994.0
2019-10-24 14:00:00,149.42,149.62,149.27,149.27,45428.0,144.0818,144.2746,143.9371,143.9371,45428.0
2019-10-24 14:30:00,149.25,149.72,149.23,149.56,70023.0,143.9178,144.3711,143.8986,144.2168,70023.0
2019-10-24 15:00:00,149.56,149.62,149.44,149.62,52763.0,144.2168,144.2746,144.1011,144.2746,52763.0
2019-10-24 15:30:00,149.64,149.86,149.5,149.72,109303.0,144.2939,144.5061,144.1589,144.3711,109303.0
2019-10-25 09:30:00,150.15,150.95,149.51,150.07,34696.0,144.7857,145.5571,144.1686,144.7085,34696.0
2019-10-25 10:00:00,149.93,150.81,149.86,150.55,20556.0,144.5736,145.4221,144.5061,145.1714,20556.0
2019-10-25 10:30:00,150.56,150.72,150.12,150.2,17147.0,145.181,145.3353,144.7568,144.8339,17147.0
2019-10-25 11:00:00,150.19,150.19,149.53,149.63,10641.0,144.8243,144.8243,144.1878,144.2843,10641.0
2019-10-25 11:30:00,149.52,149.96,149.47,149.58,13537.0,144.1782,144.6025,144.13,144.2361,13537.0
2019-10-25 12:00:00,149.62,149.62,149.04,149.1,13813.0,144.2746,144.2746,143.7153,143.7732,13813.0
2019-10-25 12:30:00,149.13,149.26,149.02,149.07,11261.0,143.8021,143.9275,143.6961,143.7443,11261.0
2019-10-25 13:00:00,149.12,149.12,148.9,149.01,14283.0,143.7925,143.7925,143.5803,143.6864,14283.0
2019-10-25 13:30:00,149.03,149.09,148.8,148.94,18933.0,143.7057,143.7636,143.4839,143.6189,18933.0
2019-10-25 14:00:00,148.93,149.05,148.79,148.93,14316.0,143.6093,143.725,143.4743,143.6093,14316.0
2019-10-25 14:30:00,148.92,149.04,148.62,149.02,21264.0,143.5996,143.7153,143.3104,143.6961,21264.0
2019-10-25 15:00:00,149.03,149.05,148.87,148.96,27636.0,143.7057,143.725,143.5514,143.6382,27636.0
2019-10-25 15:30:00,149.0,149.08,148.8,148.91,62180.0,143.6768,143.7539,143.4839,143.59,62180.0
2019-10-28 09:30:00,148.94,149.7,148.45,148.54,22381.0,143.6189,144.3518,143.1464,143.2332,22381.0
2019-10-28 10:00:00,148.56,149.03,148.56,148.89,14875.0,143.2525,143.7057,143.2525,143.5707,14875.0
2019-10-28 10:30:00,148.97,149.28,148.9,149.05,26160.0,143.6478,143.9468,143.5803,143.725,26160.0
2019-10-28 11:00:00,149.07,149.36,148.9,149.09,21101.0,143.7443,144.0239,143.5803,143.7636,21101.0
2019-10-28 11:30:00,149.12,149.21,148.95,149.13,14200.0,143.7925,143.8793,143.6286,143.8021,14200.0
2019-10-28 12:00:00,149.12,149.27,148.86,149.19,33938.0,143.7925,143.9371,143.5418,143.86,33938.0
2019-10-28 12:30:00,149.12,149.34,149.0,149.02,29542.0,143.7925,144.0046,143.6768,143.6961,29542.0
2019-10-28 13:00:00,149.04,149.37,148.88,149.35,18400.0,143.7153,144.0336,143.5611,144.0143,18400.0
2019-10-28 13:30:00,149.28,149.59,149.21,149.56,23261.0,143.9468,144.2457,143.8793,144.2168,23261.0
2019-10-28 14:00:00,149.57,149.58,149.31,149.37,19230.0,144.2264,144.2361,143.9757,144.0336,19230.0
2019-10-28 14:30:00,149.4,149.46,149.32,149.35,25086.0,144.0625,144.1203,143.9853,144.0143,25086.0
2019-10-28 15:00:00,149.35,149.36,149.17,149.19,55085.0,144.0143,144.0239,143.8407,143.86,55085.0
2019-10-28 15:30:00,149.18,149.21,148.54,148.54,174521.0,143.8503,143.8793,143.2332,143.2332,174521.0
2019-10-29 09:30:00,147.77,149.68,147.77,149.3,188775.0,142.4907,144.3325,142.4907,143.9661,188775.0
2019-10-29 10:00:00,149.37,150.15,148.77,149.87,228216.0,144.0336,144.7857,143.455,144.5157,228216.0
2019-10-29 10:30:00,149.84,151.18,149.8,150.8,186881.0,144.4868,145.7789,144.4482,145.4125,186881.0
2019-10-29 11:00:00,150.88,151.3,150.46,150.52,54608.0,145.4896,145.8946,145.0846,145.1425,54608.0
2019-10-29 11:30:00,150.58,150.92,150.25,150.25,56454.0,145.2003,145.5282,144.8821,144.8821,56454.0
2019-10-29 12:00:00,150.26,151.02,150.2,150.86,19769.0,144.8918,145.6246,144.8339,145.4703,19769.0
2019-10-29 12:30:00,150.9,151.09,150.6,150.82,20232.0,145.5089,145.6921,145.2196,145.4318,20232.0
2019-10-29 13:00:00,150.82,151.32,150.74,150.94,123083.0,145.4318,145.9139,145.3546,145.5475,123083.0
2019-10-29 13:30:00,150.94,150.99,150.7,150.92,33290.0,145.5475,145.5957,145.316,145.5282,33290.0
2019-10-29 14:00:00,150.89,150.89,150.29,150.29,39586.0,145.4993,145.4993,144.9207,144.9207,39586.0
2019-10-29 14:30:00,150.34,150.39,150.09,150.23,51340.0,144.9689,145.0171,144.7278,144.8628,51340.0
2019-10-29 15:00:00,150.22,150.3,149.91,150.03,61282.0,144.8532,144.9303,144.5543,144.67,61282.0
2019-10-29 15:30:00,150.02,150.38,149.85,149.97,246202.0,144.6603,145.0075,144.4964,144.6121,246202.0
2019-10-30 09:30:00,146.17,147.29,145.0,147.22,90732.0,140.9479,142.0279,139.8197,141.9604,90732.0
2019-10-30 10:00:00,147.31,148.08,146.66,147.94,109791.0,142.0472,142.7896,141.4204,142.6546,109791.0
2019-10-30 10:30:00,147.95,148.33,147.55,148.31,52860.0,142.6643,143.0307,142.2786,143.0114,52860.0
2019-10-30 11:00:00,148.31,148.31,146.73,146.94,38986.0,143.0114,143.0114,141.4879,141.6904,38986.0
2019-10-30 11:30:00,146.9,147.95,146.79,147.72,40938.0,141.6518,142.6643,141.5457,142.4425,40938.0
2019-10-30 12:00:00,147.65,148.36,147.38,148.22,34287.0,142.375,143.0596,142.1147,142.9246,34287.0
2019-10-30 12:30:00,148.22,148.68,147.07,147.08,29253.0,142.9246,143.3682,141.8157,141.8254,29253.0
2019-10-30 13:00:00,147.0,147.68,146.69,147.43,43853.0,141.7482,142.4039,141.4493,142.1629,43853.0
2019-10-30 13:30:00,147.38,148.01,147.23,147.66,27430.0,142.1147,142.7221,141.97,142.3847,27430.0
2019-10-30 14:00:00,147.55,148.02,147.16,147.5,52003.0,142.2786,142.7318,141.9025,142.2304,52003.0
2019-10-30 14:30:00,147.52,147.55,146.93,147.49,56245.0,142.2497,142.2786,141.6807,142.2207,56245.0
2019-10-30 15:00:00,147.45,148.26,147.26,148.0,105537.0,142.1822,142.9632,141.9989,142.7125,105537.0
2019-10-30 15:30:00,147.97,148.08,147.69,147.7,202673.0,142.6836,142.7896,142.4136,142.4232,202673.0
2019-10-31 09:30:00,147.36,148.5,146.49,147.57,37692.0,142.0954,143.1946,141.2565,142.2979,37692.0
2019-10-31 10:00:00,147.63,147.79,147.0,147.02,47128.0,142.3557,142.51,141.7482,141.7675,47128.0
2019-10-31 10:30:00,146.99,146.99,146.13,146.31,28175.0,141.7386,141.7386,140.9093,141.0829,28175.0
2019-10-31 11:00:00,146.31,146.54,146.19,146.24,25501.0,141.0829,141.3047,140.9672,141.0154,25501.0
2019-10-31 11:30:00,146.27,146.34,145.78,145.78,25256.0,141.0443,141.1118,140.5718,140.5718,25256.0
2019-10-31 12:00:00,145.77,145.84,145.41,145.84,29401.0,140.5622,140.6297,140.215,140.6297,29401.0
2019-10-31 12:30:00,145.82,145.9,145.61,145.9,15198.0,140.6104,140.6875,140.4079,140.6875,15198.0
2019-10-31 13:00:00,145.93,146.08,145.7,146.07,14069.0,140.7165,140.8611,140.4947,140.8515,14069.0
2019-10-31 13:30:00,146.05,146.08,145.44,145.61,49382.0,140.8322,140.8611,140.244,140.4079,49382.0
2019-10-31 14:00:00,145.6,145.6,144.8,144.82,43217.0,140.3982,140.3982,139.6268,139.6461,43217.0
2019-10-31 14:30:00,144.79,144.92,144.32,144.74,50358.0,139.6172,139.7425,139.164,139.569,50358.0
2019-10-31 15:00:00,144.73,144.85,144.56,144.56,69596.0,139.5593,139.675,139.3954,139.3954,69596.0
2019-10-31 15:30:00,144.58,144.82,144.38,144.7,156768.0,139.4147,139.6461,139.2218,139.5304,156768.0
2019-11-01 09:30:00,144.79,146.1,144.79,145.75,65753.0,139.6172,140.8804,139.6172,140.5429,65753.0
2019-11-01 10:00:00,145.76,146.25,145.67,145.87,35428.0,140.5525,141.025,140.4657,140.6586,35428.0
2019-11-01 10:30:00,145.85,145.89,145.41,145.75,31210.0,140.6393,140.6779,140.215,140.5429,31210.0
2019-11-01 11:00:00,145.78,145.8,145.48,145.57,20259.0,140.5718,140.5911,140.2825,140.3693,20259.0
2019-11-01 11:30:00,145.62,145.68,145.51,145.53,20849.0,140.4175,140.4754,140.3115,140.3307,20849.0
2019-11-01 12:00:00,145.52,145.57,145.3,145.39,22134.0,140.3211,140.3693,140.109,140.1957,22134.0
2019-11-01 12:30:00,145.39,145.73,145.36,145.36,39331.0,140.1957,140.5236,140.1668,140.1668,39331.0
2019-11-01 13:00:00,145.45,145.69,145.45,145.59,23528.0,140.2536,140.485,140.2536,140.3886,23528.0
2019-11-01 13:30:00,145.6,145.66,145.38,145.45,28338.0,140.3982,140.4561,140.1861,140.2536,28338.0
2019-11-01 14:00:00,145.43,145.45,145.16,145.22,34964.0,140.2343,140.2536,139.974,140.0318,34964.0
2019-11-01 14:30:00,145.24,145.36,145.14,145.26,32565.0,140.0511,140.1668,139.9547,140.0704,32565.0
2019-11-01 15:00:00,145.26,145.33,145.11,145.33,24437.0,140.0704,140.1379,139.9258,140.1379,24437.0
2019-11-01 15:30:00,145.34,145.75,145.02,145.28,174883.0,140.1475,140.5429,139.839,140.0897,174883.0
2019-11-04 09:30:00,145.5,145.5,143.62,143.65,34407.0,140.3018,140.3018,138.489,138.5179,34407.0
2019-11-04 10:00:00,143.47,143.58,142.68,143.03,61332.0,138.3443,138.4504,137.5826,137.9201,61332.0
2019-11-04 10:30:00,143.01,143.48,142.87,143.08,47084.0,137.9008,138.354,137.7658,137.9683,47084.0
2019-11-04 11:00:00,143.19,143.41,143.08,143.08,35853.0,138.0743,138.2865,137.9683,137.9683,35853.0
2019-11-04 11:30:00,143.0,143.14,142.47,142.55,28902.0,137.8911,138.0261,137.3801,137.4572,28902.0
2019-11-04 12:00:00,142.58,142.96,142.49,142.74,13763.0,137.4861,137.8526,137.3994,137.6404,13763.0
2019-11-04 12:30:00,142.76,142.87,142.4,142.43,16709.0,137.6597,137.7658,137.3126,137.3415,16709.0
2019-11-04 13:00:00,142.43,142.53,142.31,142.31,23334.0,137.3415,137.4379,137.2258,137.2258,23334.0
2019-11-04 13:30:00,142.32,142.32,141.64,141.66,39054.0,137.2354,137.2354,136.5797,136.599,39054.0
2019-11-04 14:00:00,141.66,141.7,141.4,141.46,27268.0,136.599,136.6376,136.3483,136.4062,27268.0
2019-11-04 14:30:00,141.46,141.76,141.17,141.17,18710.0,136.4062,136.6954,136.1265,136.1265,18710.0
2019-11-04 15:00:00,141.13,141.18,140.55,140.58,54088.0,136.0879,136.1362,135.5287,135.5576,54088.0
2019-11-04 15:30:00,140.59,140.63,140.01,140.26,168588.0,135.5672,135.6058,135.008,135.249,168588.0
2019-11-05 09:30:00,140.27,140.89,139.31,139.62,62785.0,135.2587,135.8565,134.333,134.6319,62785.0
2019-11-05 10:00:00,139.53,140.49,138.54,138.72,65864.0,134.5451,135.4708,133.5905,133.764,65864.0
2019-11-05 10:30:00,138.75,139.25,138.04,138.18,46394.0,133.793,134.2751,133.1083,133.2433,46394.0
2019-11-05 11:00:00,138.21,138.31,137.63,138.01,64336.0,133.2723,133.3687,132.713,133.0794,64336.0
2019-11-05 11:30:00,137.99,138.21,137.66,137.83,56918.0,133.0601,133.2723,132.7419,132.9058,56918.0
2019-11-05 12:00:00,137.82,138.25,137.65,137.93,26564.0,132.8962,133.3108,132.7323,133.0023,26564.0
2019-11-05 12:30:00,137.97,138.5,137.89,138.46,38078.0,133.0408,133.5519,132.9637,133.5133,38078.0
2019-11-05 13:00:00,138.48,138.5,138.2,138.35,18634.0,133.5326,133.5519,133.2626,133.4073,18634.0
2019-11-05 13:30:00,138.38,138.41,138.09,138.27,23840.0,133.4362,133.4651,133.1566,133.3301,23840.0
2019-11-05 14:00:00,138.29,138.69,138.13,138.66,29140.0,133.3494,133.7351,133.1951,133.7062,29140.0
2019-11-05 14:30:00,138.71,138.79,138.58,138.6,28652.0,133.7544,133.8315,133.629,133.6483,28652.0
2019-11-05 15:00:00,138.57,138.96,138.55,138.72,44872.0,133.6194,133.9955,133.6001,133.764,44872.0
2019-11-05 15:30:00,138.71,138.89,138.53,138.74,221271.0,133.7544,133.928,133.5808,133.7833,221271.0
2019-11-06 09:30:00,139.31,140.36,139.14,140.07,72196.0,134.333,135.3455,134.169,135.0658,72196.0
2019-11-06 10:00:00,140.09,140.6,139.92,140.28,32221.0,135.0851,135.5769,134.9212,135.2683,32221.0
2019-11-06 10:30:00,140.31,140.88,140.31,140.59,51586.0,135.2972,135.8469,135.2972,135.5672,51586.0
2019-11-06 11:00:00,140.55,141.1,140.55,141.03,35178.0,135.5287,136.059,135.5287,135.9915,35178.0
2019-11-06 11:30:00,141.03,141.07,140.41,140.72,50941.0,135.9915,136.0301,135.3937,135.6926,50941.0
2019-11-06 12:00:00,140.71,140.91,140.53,140.53,47400.0,135.6829,135.8758,135.5094,135.5094,47400.0
2019-11-06 12:30:00,140.52,140.96,140.47,140.92,19689.0,135.4997,135.924,135.4515,135.8854,19689.0
2019-11-06 13:00:00,140.91,140.93,140.7,140.79,21262.0,135.8758,135.8951,135.6733,135.7601,21262.0
2019-11-06 13:30:00,140.79,140.86,140.41,140.5,24847.0,135.7601,135.8276,135.3937,135.4805,24847.0
2019-11-06 14:00:00,140.5,140.52,139.98,139.99,31814.0,135.4805,135.4997,134.979,134.9887,31814.0
2019-11-06 14:30:00,140.0,140.63,139.94,140.61,62866.0,134.9983,135.6058,134.9405,135.5865,62866.0
2019-11-06 15:00:00,140.63,140.72,140.45,140.63,44715.0,135.6058,135.6926,135.4322,135.6058,44715.0
2019-11-06 15:30:00,140.62,140.84,140.48,140.77,87950.0,135.5962,135.8083,135.4612,135.7408,87950.0
2019-11-07 09:30:00,140.69,141.56,140.39,140.56,30521.0,135.6637,136.5026,135.3744,135.5383,30521.0
2019-11-07 10:00:00,140.64,141.08,140.27,140.39,30859.0,135.6154,136.0397,135.2587,135.3744,30859.0
2019-11-07 10:30:00,140.4,140.41,139.9,139.91,39918.0,135.384,135.3937,134.9019,134.9115,39918.0
2019-11-07 11:00:00,139.92,140.36,139.7,139.7,32917.0,134.9212,135.3455,134.709,134.709,32917.0
2019-11-07 11:30:00,139.73,140.14,139.47,140.14,29027.0,134.738,135.1333,134.4872,135.1333,29027.0
2019-11-07 12:00:00,140.08,140.11,139.53,139.62,18986.0,135.0755,135.1044,134.5451,134.6319,18986.0
2019-11-07 12:30:00,139.62,139.78,139.56,139.74,18623.0,134.6319,134.7862,134.574,134.7476,18623.0
2019-11-07 13:00:00,139.73,139.9,139.46,139.55,25647.0,134.738,134.9019,134.4776,134.5644,25647.0
2019-11-07 13:30:00,139.56,139.63,139.24,139.55,35118.0,134.574,134.6415,134.2655,134.5644,35118.0
2019-11-07 14:00:00,139.52,140.0,139.46,139.92,26019.0,134.5355,134.9983,134.4776,134.9212,26019.0
2019-11-07 14:30:00,139.92,139.97,139.66,139.85,29623.0,134.9212,134.9694,134.6705,134.8537,29623.0
2019-11-07 15:00:00,139.88,139.94,139.57,139.61,29981.0,134.8826,134.9405,134.5837,134.6222,29981.0
2019-11-07 15:30:00,139.63,139.84,139.35,139.8,97755.0,134.6415,134.844,134.3715,134.8055,97755.0
2019-11-08 09:30:00,139.07,140.35,139.07,139.35,39093.0,134.1015,135.3358,134.1015,134.3715,39093.0
2019-11-08 10:00:00,139.42,139.49,138.78,139.16,20962.0,134.439,134.5065,133.8219,134.1883,20962.0
2019-11-08 10:30:00,139.15,139.24,137.89,138.44,34830.0,134.1787,134.2655,132.9637,133.494,34830.0
2019-11-08 11:00:00,138.38,138.54,138.15,138.32,51417.0,133.4362,133.5905,133.2144,133.3783,51417.0
2019-11-08 11:30:00,138.31,138.43,137.98,137.98,65195.0,133.3687,133.4844,133.0505,133.0505,65195.0
2019-11-08 12:00:00,138.0,138.08,137.59,137.68,25573.0,133.0698,133.1469,132.6744,132.7612,25573.0
2019-11-08 12:30:00,137.72,137.85,137.22,137.6,39411.0,132.7998,132.9251,132.3176,132.6841,39411.0
2019-11-08 13:00:00,137.6,137.62,137.04,137.08,32498.0,132.6841,132.7033,132.1441,132.1826,32498.0
2019-11-08 13:30:00,137.1,137.25,136.59,136.6,47980.0,132.2019,132.3466,131.7101,131.7198,47980.0
2019-11-08 14:00:00,136.61,136.72,136.39,136.49,59933.0,131.7294,131.8355,131.5173,131.6137,59933.0
2019-11-08 14:30:00,136.48,136.67,136.4,136.45,66906.0,131.6041,131.7873,131.5269,131.5751,66906.0
2019-11-08 15:00:00,136.48,136.81,136.41,136.76,76002.0,131.6041,131.9223,131.5366,131.8741,76002.0
2019-11-08 15:30:00,136.77,136.77,136.41,136.75,156480.0,131.8837,131.8837,131.5366,131.8644,156480.0
2019-11-11 09:30:00,135.71,136.87,135.4,136.33,84408.0,130.8616,131.9801,130.5627,131.4594,84408.0
2019-11-11 10:00:00,136.39,137.19,136.29,136.84,43337.0,131.5173,132.2887,131.4209,131.9512,43337.0
2019-11-11 10:30:00,136.83,137.07,136.52,136.69,30799.0,131.9416,132.173,131.6426,131.8066,30799.0
2019-11-11 11:00:00,136.66,137.21,136.66,137.1,23061.0,131.7776,132.308,131.7776,132.2019,23061.0
2019-11-11 11:30:00,137.05,137.21,136.96,137.04,15134.0,132.1537,132.308,132.0669,132.1441,15134.0
2019-11-11 12:00:00,137.01,137.01,136.78,136.78,10155.0,132.1151,132.1151,131.8934,131.8934,10155.0
2019-11-11 12:30:00,136.8,137.03,136.79,137.02,9822.0,131.9126,132.1344,131.903,132.1248,9822.0
2019-11-11 13:00:00,136.97,137.23,136.9,137.23,8759.0,132.0766,132.3273,132.0091,132.3273,8759.0
2019-11-11 13:30:00,137.27,137.33,137.03,137.04,13047.0,132.3658,132.4237,132.1344,132.1441,13047.0
2019-11-11 14:00:00,137.03,137.26,137.0,137.25,15361.0,132.1344,132.3562,132.1055,132.3466,15361.0
2019-11-11 14:30:00,137.24,137.24,136.96,137.05,20359.0,132.3369,132.3369,132.0669,132.1537,20359.0
2019-11-11 15:00:00,137.05,137.18,136.94,137.16,80479.0,132.1537,132.2791,132.0476,132.2598,80479.0
2019-11-11 15:30:00,137.17,137.41,137.09,137.36,107330.0,132.2694,132.5008,132.1923,132.4526,107330.0
2019-11-12 09:30:00,137.38,138.97,137.28,138.96,150175.0,132.4719,134.0051,132.3755,133.9955,150175.0
2019-11-12 10:00:00,138.95,138.99,138.23,138.23,63254.0,133.9858,134.0244,133.2915,133.2915,63254.0
2019-11-12 10:30:00,138.24,138.26,137.84,138.11,38090.0,133.3012,133.3205,132.9155,133.1758,38090.0
2019-11-12 11:00:00,138.11,138.56,137.96,138.4,35532.0,133.1758,133.6098,133.0312,133.4555,35532.0
2019-11-12 11:30:00,138.44,138.44,137.8,137.94,31144.0,133.494,133.494,132.8769,133.0119,31144.0
2019-11-12 12:00:00,137.91,137.91,137.35,137.52,34313.0,132.983,132.983,132.443,132.6069,34313.0
2019-11-12 12:30:00,137.57,137.97,137.36,137.94,29744.0,132.6551,133.0408,132.4526,133.0119,29744.0
2019-11-12 13:00:00,137.93,138.19,137.93,138.17,28548.0,133.0023,133.253,133.0023,133.2337,28548.0
2019-11-12 13:30:00,138.18,138.8,138.15,138.62,48736.0,133.2433,133.8412,133.2144,133.6676,48736.0
2019-11-12 14:00:00,138.6,138.62,138.26,138.45,32573.0,133.6483,133.6676,133.3205,133.5037,32573.0
2019-11-12 14:30:00,138.45,138.6,138.12,138.19,25679.0,133.5037,133.6483,133.1855,133.253,25679.0
2019-11-12 15:00:00,138.17,138.36,138.13,138.14,44796.0,133.2337,133.4169,133.1951,133.2048,44796.0
2019-11-12 15:30:00,138.17,138.3,138.0,138.09,93077.0,133.2337,133.359,133.0698,133.1566,93077.0
2019-11-13 09:30:00,138.09,139.33,137.88,138.88,36095.0,133.1566,134.3523,132.9541,133.9183,36095.0
2019-11-13 10:00:00,138.85,139.38,138.65,139.36,42820.0,133.8894,134.4005,133.6965,134.3812,42820.0
2019-11-13 10:30:00,139.34,140.12,139.34,139.71,68034.0,134.3619,135.114,134.3619,134.7187,68034.0
2019-11-13 11:00:00,139.78,139.84,139.37,139.51,35742.0,134.7862,134.844,134.3908,134.5258,35742.0
2019-11-13 11:30:00,139.45,140.12,139.39,139.95,30536.0,134.468,135.114,134.4101,134.9501,30536.0
2019-11-13 12:00:00,139.91,139.92,139.51,139.75,19739.0,134.9115,134.9212,134.5258,134.7572,19739.0
2019-11-13 12:30:00,139.75,139.78,139.52,139.6,14223.0,134.7572,134.7862,134.5355,134.6126,14223.0
2019-11-13 13:00:00,139.59,139.84,139.54,139.67,20457.0,134.603,134.844,134.5547,134.6801,20457.0
2019-11-13 13:30:00,139.65,139.9,139.34,139.63,29003.0,134.6608,134.9019,134.3619,134.6415,29003.0
2019-11-13 14:00:00,139.62,139.89,139.46,139.89,34518.0,134.6319,134.8922,134.4776,134.8922,34518.0
2019-11-13 14:30:00,139.95,140.1,139.84,140.09,25127.0,134.9501,135.0947,134.844,135.0851,25127.0
2019-11-13 15:00:00,140.08,140.23,139.78,139.83,97016.0,135.0755,135.2201,134.7862,134.8344,97016.0
2019-11-13 15:30:00,139.84,140.01,139.52,139.81,83072.0,134.844,135.008,134.5355,134.8151,83072.0
2019-11-14 09:30:00,139.6,140.21,138.97,140.18,40159.0,134.6126,135.2008,134.0051,135.1719,40159.0
2019-11-14 10:00:00,140.19,140.19,139.89,140.14,27795.0,135.1815,135.1815,134.8922,135.1333,27795.0
2019-11-14 10:30:00,140.16,140.27,139.95,140.21,24398.0,135.1526,135.2587,134.9501,135.2008,24398.0
2019-11-14 11:00:00,140.25,140.51,140.12,140.36,21325.0,135.2394,135.4901,135.114,135.3455,21325.0
2019-11-14 11:30:00,140.36,140.38,139.85,140.05,18277.0,135.3455,135.3647,134.8537,135.0465,18277.0
2019-11-14 12:00:00,139.98,140.25,139.86,140.2,21856.0,134.979,135.2394,134.8633,135.1912,21856.0
2019-11-14 12:30:00,140.22,140.37,140.1,140.25,16465.0,135.2105,135.3551,135.0947,135.2394,16465.0
2019-11-14 13:00:00,140.24,140.29,140.11,140.16,17863.0,135.2297,135.278,135.1044,135.1526,17863.0
2019-11-14 13:30:00,140.17,140.29,140.0,140.25,22142.0,135.1622,135.278,134.9983,135.2394,22142.0
2019-11-14 14:00:00,140.25,140.54,140.25,140.52,18775.0,135.2394,135.519,135.2394,135.4997,18775.0
2019-11-14 14:30:00,140.52,140.72,140.45,140.72,21679.0,135.4997,135.6926,135.4322,135.6926,21679.0
2019-11-14 15:00:00,140.74,141.05,140.62,141.01,31303.0,135.7119,136.0108,135.5962,135.9722,31303.0
2019-11-14 15:30:00,141.0,141.27,140.94,141.1,135955.0,135.9626,136.2229,135.9047,136.059,135955.0
2019-11-15 09:30:00,141.82,141.82,140.44,141.41,85167.0,136.7533,136.7533,135.4226,136.3579,85167.0
2019-11-15 10:00:00,141.41,141.55,140.51,140.79,40622.0,136.3579,136.4929,135.4901,135.7601,40622.0
2019-11-15 10:30:00,140.81,141.2,140.78,141.2,35528.0,135.7794,136.1554,135.7504,136.1554,35528.0
2019-11-15 11:00:00,141.19,141.49,141.19,141.26,37232.0,136.1458,136.4351,136.1458,136.2133,37232.0
2019-11-15 11:30:00,141.26,141.34,140.95,140.98,20724.0,136.2133,136.2904,135.9144,135.9433,20724.0
2019-11-15 12:00:00,140.97,141.02,140.72,140.89,19592.0,135.9337,135.9819,135.6926,135.8565,19592.0
2019-11-15 12:30:00,140.91,140.97,140.68,140.74,19451.0,135.8758,135.9337,135.654,135.7119,19451.0
2019-11-15 13:00:00,140.78,140.79,140.49,140.67,17311.0,135.7504,135.7601,135.4708,135.6444,17311.0
2019-11-15 13:30:00,140.67,140.79,140.57,140.57,25313.0,135.6444,135.7601,135.548,135.548,25313.0
2019-11-15 14:00:00,140.57,140.91,140.46,140.81,29367.0,135.548,135.8758,135.4419,135.7794,29367.0
2019-11-15 14:30:00,140.79,141.03,140.77,140.94,23060.0,135.7601,135.9915,135.7408,135.9047,23060.0
2019-11-15 15:00:00,140.91,141.14,140.88,141.1,31010.0,135.8758,136.0976,135.8469,136.059,31010.0
2019-11-15 15:30:00,141.09,141.39,140.89,141.17,111353.0,136.0494,136.3387,135.8565,136.1265,111353.0
2019-11-18 09:30:00,141.54,142.68,141.0,142.65,71411.0,136.4833,137.5826,135.9626,137.5536,71411.0
2019-11-18 10:00:00,142.5,142.73,142.2,142.54,89035.0,137.409,137.6308,137.1197,137.4476,89035.0
2019-11-18 10:30:00,142.56,142.99,142.47,142.87,61430.0,137.4669,137.8815,137.3801,137.7658,61430.0
2019-11-18 11:00:00,142.85,142.85,142.01,142.42,35257.0,137.7465,137.7465,136.9365,137.3319,35257.0
2019-11-18 11:30:00,142.47,142.62,142.15,142.15,30615.0,137.3801,137.5247,137.0715,137.0715,30615.0
2019-11-18 12:00:00,142.14,142.18,141.84,141.86,15618.0,137.0619,137.1004,136.7726,136.7919,15618.0
2019-11-18 12:30:00,141.88,141.88,141.66,141.69,20193.0,136.8111,136.8111,136.599,136.6279,20193.0
2019-11-18 13:00:00,141.7,141.85,141.59,141.67,14718.0,136.6376,136.7822,136.5315,136.6087,14718.0
2019-11-18 13:30:00,141.66,141.97,141.55,141.92,17085.0,136.599,136.8979,136.4929,136.8497,17085.0
2019-11-18 14:00:00,141.94,142.03,141.74,141.89,24231.0,136.869,136.9558,136.6762,136.8208,24231.0
2019-11-18 14:30:00,141.92,142.01,141.64,141.76,22306.0,136.8497,136.9365,136.5797,136.6954,22306.0
2019-11-18 15:00:00,141.74,141.89,141.46,141.89,43468.0,136.6762,136.8208,136.4062,136.8208,43468.0
2019-11-18 15:30:00,141.86,142.13,141.83,142.1,128676.0,136.7919,137.0522,136.7629,137.0233,128676.0
2019-11-19 09:30:00,142.78,143.64,142.22,143.31,50524.0,137.679,138.5083,137.139,138.1901,50524.0
2019-11-19 10:00:00,143.3,143.78,143.28,143.48,35717.0,138.1804,138.6433,138.1611,138.354,35717.0
2019-11-19 10:30:00,143.51,144.0,143.18,143.19,40973.0,138.3829,138.8554,138.0647,138.0743,40973.0
2019-11-19 11:00:00,143.23,143.81,143.13,143.64,22043.0,138.1129,138.6722,138.0165,138.5083,22043.0
2019-11-19 11:30:00,143.64,144.17,143.62,144.03,42769.0,138.5083,139.0193,138.489,138.8843,42769.0
2019-11-19 12:00:00,144.02,144.1,143.71,143.88,39989.0,138.8747,138.9518,138.5758,138.7397,39989.0
2019-11-19 12:30:00,143.86,143.97,143.64,143.82,30260.0,138.7204,138.8265,138.5083,138.6818,30260.0
2019-11-19 13:00:00,143.84,144.0,143.67,143.88,25559.0,138.7011,138.8554,138.5372,138.7397,25559.0
2019-11-19 13:30:00,143.88,144.24,143.88,144.11,26386.0,138.7397,139.0868,138.7397,138.9615,26386.0
2019-11-19 14:00:00,144.1,144.43,144.03,144.33,27101.0,138.9518,139.27,138.8843,139.1736,27101.0
2019-11-19 14:30:00,144.33,144.4,144.16,144.31,41574.0,139.1736,139.2411,139.0097,139.1543,41574.0
2019-11-19 15:00:00,144.29,144.39,144.2,144.23,85244.0,139.135,139.2315,139.0483,139.0772,85244.0
2019-11-19 15:30:00,144.23,144.32,143.89,144.0,150890.0,139.0772,139.164,138.7493,138.8554,150890.0
2019-11-20 09:30:00,143.44,144.61,143.44,144.6,33642.0,138.3154,139.4436,138.3154,139.434,33642.0
2019-11-20 10:00:00,144.62,144.81,144.27,144.58,18886.0,139.4533,139.6365,139.1158,139.4147,18886.0
2019-11-20 10:30:00,144.53,144.54,143.91,143.92,28973.0,139.3665,139.3761,138.7686,138.7783,28973.0
2019-11-20 11:00:00,143.92,144.46,143.62,144.44,34568.0,138.7783,139.299,138.489,139.2797,34568.0
2019-11-20 11:30:00,144.43,144.62,144.24,144.36,61460.0,139.27,139.4533,139.0868,139.2025,61460.0
2019-11-20 12:00:00,144.34,144.48,144.05,144.19,36055.0,139.1833,139.3183,138.9036,139.0386,36055.0
2019-11-20 12:30:00,144.19,144.28,143.44,143.62,32190.0,139.0386,139.1254,138.3154,138.489,32190.0
2019-11-20 13:00:00,143.59,143.75,143.37,143.65,60775.0,138.4601,138.6143,138.2479,138.5179,60775.0
2019-11-20 13:30:00,143.65,143.72,143.0,143.17,105415.0,138.5179,138.5854,137.8911,138.0551,105415.0
2019-11-20 14:00:00,143.14,143.42,142.79,143.39,37926.0,138.0261,138.2961,137.6886,138.2672,37926.0
2019-11-20 14:30:00,143.41,143.59,143.27,143.46,37315.0,138.2865,138.4601,138.1515,138.3347,37315.0
2019-11-20 15:00:00,143.43,143.83,143.4,143.61,68429.0,138.3058,138.6915,138.2768,138.4793,68429.0
2019-11-20 15:30:00,143.6,144.48,143.59,144.34,233068.0,138.4697,139.3183,138.4601,139.1833,233068.0
2019-11-21 09:30:00,144.72,145.51,143.73,144.12,77107.0,139.5497,140.3115,138.5951,138.9711,77107.0
2019-11-21 10:00:00,144.0,144.32,143.58,143.94,33466.0,138.8554,139.164,138.4504,138.7976,33466.0
2019-11-21 10:30:00,143.83,144.42,143.46,144.37,67473.0,138.6915,139.2604,138.3347,139.2122,67473.0
2019-11-21 11:00:00,144.37,144.94,144.37,144.46,75159.0,139.2122,139.7618,139.2122,139.299,75159.0
2019-11-21 11:30:00,144.45,144.67,144.27,144.67,57100.0,139.2893,139.5015,139.1158,139.5015,57100.0
2019-11-21 12:00:00,144.64,144.71,143.87,144.27,72242.0,139.4725,139.54,138.7301,139.1158,72242.0
2019-11-21 12:30:00,144.3,144.59,144.21,144.32,44113.0,139.1447,139.4243,139.0579,139.164,44113.0
2019-11-21 13:00:00,144.32,144.41,144.12,144.27,33959.0,139.164,139.2508,138.9711,139.1158,33959.0
2019-11-21 13:30:00,144.29,144.52,144.21,144.31,36862.0,139.135,139.3568,139.0579,139.1543,36862.0
2019-11-21 14:00:00,144.32,144.87,144.28,144.68,61291.0,139.164,139.6943,139.1254,139.5111,61291.0
2019-11-21 14:30:00,144.71,144.79,144.39,144.4,41761.0,139.54,139.6172,139.2315,139.2411,41761.0
2019-11-21 15:00:00,144.4,144.66,144.16,144.27,79877.0,139.2411,139.4918,139.0097,139.1158,79877.0
2019-11-21 15:30:00,144.27,144.46,144.04,144.45,226657.0,139.1158,139.299,138.894,139.2893,226657.0
2019-11-22 09:30:00,145.17,145.66,144.27,145.19,39400.0,139.9836,140.4561,139.1158,140.0029,39400.0
2019-11-22 10:00:00,145.24,145.44,144.87,145.2,71818.0,140.0511,140.244,139.6943,140.0125,71818.0
2019-11-22 10:30:00,145.18,145.84,144.95,145.78,57287.0,139.9933,140.6297,139.7715,140.5718,57287.0
2019-11-22 11:00:00,145.81,145.89,145.3,145.51,40995.0,140.6007,140.6779,140.109,140.3115,40995.0
2019-11-22 11:30:00,145.53,145.84,145.38,145.78,69519.0,140.3307,140.6297,140.1861,140.5718,69519.0
2019-11-22 12:00:00,145.79,145.79,145.35,145.55,55846.0,140.5815,140.5815,140.1572,140.35,55846.0
2019-11-22 12:30:00,145.55,145.93,145.43,145.8,47936.0,140.35,140.7165,140.2343,140.5911,47936.0
2019-11-22 13:00:00,145.8,146.18,145.77,145.89,55194.0,140.5911,140.9575,140.5622,140.6779,55194.0
2019-11-22 13:30:00,145.89,145.89,145.23,145.43,51110.0,140.6779,140.6779,140.0415,140.2343,51110.0
2019-11-22 14:00:00,145.44,145.83,145.38,145.67,49615.0,140.244,140.62,140.1861,140.4657,49615.0
2019-11-22 14:30:00,145.62,145.97,145.62,145.88,59084.0,140.4175,140.755,140.4175,140.6682,59084.0
2019-11-22 15:00:00,145.86,146.17,145.84,145.95,75265.0,140.649,140.9479,140.6297,140.7357,75265.0
2019-11-22 15:30:00,145.95,146.25,145.9,145.99,179980.0,140.7357,141.025,140.6875,140.7743,179980.0
2019-11-25 09:30:00,146.12,147.07,146.07,146.93,32987.0,140.8997,141.8157,140.8515,141.6807,32987.0
2019-11-25 10:00:00,146.9,146.93,145.89,146.0,26127.0,141.6518,141.6807,140.6779,140.784,26127.0
2019-11-25 10:30:00,146.0,146.27,145.84,145.94,34399.0,140.784,141.0443,140.6297,140.7261,34399.0
2019-11-25 11:00:00,145.95,146.12,145.81,145.91,55561.0,140.7357,140.8997,140.6007,140.6972,55561.0
2019-11-25 11:30:00,145.88,146.58,145.88,146.49,27959.0,140.6682,141.3432,140.6682,141.2565,27959.0
2019-11-25 12:00:00,146.57,146.65,146.17,146.19,16550.0,141.3336,141.4107,140.9479,140.9672,16550.0
2019-11-25 12:30:00,146.21,146.23,145.83,145.84,12056.0,140.9865,141.0057,140.62,140.6297,12056.0
2019-11-25 13:00:00,145.87,146.12,145.86,146.02,26351.0,140.6586,140.8997,140.649,140.8032,26351.0
2019-11-25 13:30:00,146.03,146.05,145.86,145.94,23650.0,140.8129,140.8322,140.649,140.7261,23650.0
2019-11-25 14:00:00,145.9,146.03,145.78,145.81,20969.0,140.6875,140.8129,140.5718,140.6007,20969.0
2019-11-25 14:30:00,145.83,145.83,145.46,145.54,27879.0,140.62,140.62,140.2632,140.3404,27879.0
2019-11-25 15:00:00,145.5,145.69,145.44,145.66,36340.0,140.3018,140.485,140.244,140.4561,36340.0
2019-11-25 15:30:00,145.66,145.67,145.27,145.41,95536.0,140.4561,140.4657,140.08,140.215,95536.0
2019-11-26 09:30:00,145.58,146.37,145.0,146.26,33280.0,140.379,141.1407,139.8197,141.0347,33280.0
2019-11-26 10:00:00,146.27,147.12,146.02,147.11,17893.0,141.0443,141.8639,140.8032,141.8543,17893.0
2019-11-26 10:30:00,147.08,147.35,146.87,147.29,18903.0,141.8254,142.0857,141.6229,142.0279,18903.0
2019-11-26 11:00:00,147.28,147.65,147.15,147.51,36599.0,142.0182,142.375,141.8929,142.24,36599.0
2019-11-26 11:30:00,147.56,147.61,147.27,147.53,10266.0,142.2882,142.3364,142.0086,142.2593,10266.0
2019-11-26 12:00:00,147.57,147.7,147.53,147.6,11727.0,142.2979,142.4232,142.2593,142.3268,11727.0
2019-11-26 12:30:00,147.6,147.7,147.41,147.45,11619.0,142.3268,142.4232,142.1436,142.1822,11619.0
2019-11-26 13:00:00,147.44,147.59,147.24,147.26,15814.0,142.1725,142.3172,141.9797,141.9989,15814.0
2019-11-26 13:30:00,147.27,147.33,147.16,147.32,16754.0,142.0086,142.0664,141.9025,142.0568,16754.0
2019-11-26 14:00:00,147.3,147.61,147.29,147.43,10570.0,142.0375,142.3364,142.0279,142.1629,10570.0
2019-11-26 14:30:00,147.43,147.74,147.42,147.63,16652.0,142.1629,142.4618,142.1532,142.3557,16652.0
2019-11-26 15:00:00,147.6,147.75,147.51,147.74,14683.0,142.3268,142.4714,142.24,142.4618,14683.0
2019-11-26 15:30:00,147.76,147.79,147.61,147.75,75640.0,142.4811,142.51,142.3364,142.4714,75640.0
2019-11-27 09:30:00,147.98,148.19,147.51,148.18,24970.0,142.6932,142.8957,142.24,142.8861,24970.0
2019-11-27 10:00:00,148.06,148.19,147.82,147.85,17713.0,142.7704,142.8957,142.5389,142.5679,17713.0
2019-11-27 10:30:00,147.87,148.25,147.6,147.96,12661.0,142.5871,142.9536,142.3268,142.6739,12661.0
2019-11-27 11:00:00,148.01,148.15,147.89,148.09,11654.0,142.7221,142.8571,142.6064,142.7993,11654.0
2019-11-27 11:30:00,148.04,148.48,148.03,148.41,8145.0,142.7511,143.1754,142.7414,143.1079,8145.0
2019-11-27 12:00:00,148.42,148.58,148.16,148.24,12599.0,143.1175,143.2718,142.8668,142.9439,12599.0
2019-11-27 12:30:00,148.27,148.4,148.22,148.28,6442.0,142.9729,143.0982,142.9246,142.9825,6442.0
2019-11-27 13:00:00,148.26,148.31,148.02,148.21,18539.0,142.9632,143.0114,142.7318,142.915,18539.0
2019-11-27 13:30:00,148.23,148.27,148.16,148.21,9277.0,142.9343,142.9729,142.8668,142.915,9277.0
2019-11-27 14:00:00,148.18,148.22,148.08,148.12,13185.0,142.8861,142.9246,142.7896,142.8282,13185.0
2019-11-27 14:30:00,148.12,148.2,148.06,148.17,17463.0,142.8282,142.9054,142.7704,142.8764,17463.0
2019-11-27 15:00:00,148.16,148.4,148.14,148.25,28524.0,142.8668,143.0982,142.8475,142.9536,28524.0
2019-11-27 15:30:00,148.26,148.56,148.09,148.5,78458.0,142.9632,143.2525,142.7993,143.1946,78458.0
2019-11-29 09:30:00,148.4,148.97,148.3,148.5,18498.0,143.0982,143.6478,143.0018,143.1946,18498.0
2019-11-29 10:00:00,148.39,148.77,148.39,148.62,10250.0,143.0886,143.455,143.0886,143.3104,10250.0
2019-11-29 10:30:00,148.46,148.83,148.35,148.69,15888.0,143.1561,143.5129,143.05,143.3779,15888.0
2019-11-29 11:00:00,148.68,148.76,148.52,148.59,25132.0,143.3682,143.4454,143.2139,143.2814,25132.0
2019-11-29 11:30:00,148.58,148.74,148.13,148.28,46041.0,143.2718,143.4261,142.8379,142.9825,46041.0
2019-11-29 12:00:00,148.25,148.34,147.75,147.9,44635.0,142.9536,143.0404,142.4714,142.6161,44635.0
2019-11-29 12:30:00,147.91,147.93,147.18,147.54,69893.0,142.6257,142.645,141.9218,142.2689,69893.0
2019-12-02 09:30:00,147.56,148.22,146.68,146.92,57367.0,142.2882,142.9246,141.4397,141.6711,57367.0
2019-12-02 10:00:00,146.92,147.62,146.63,147.34,32189.0,141.6711,142.3461,141.3914,142.0761,32189.0
2019-12-02 10:30:00,147.27,147.34,146.69,147.0,25760.0,142.0086,142.0761,141.4493,141.7482,25760.0
2019-12-02 11:00:00,147.01,147.01,146.65,146.77,12554.0,141.7579,141.7579,141.4107,141.5264,12554.0
2019-12-02 11:30:00,146.72,147.12,146.43,147.01,12620.0,141.4782,141.8639,141.1986,141.7579,12620.0
2019-12-02 12:00:00,147.05,147.11,146.7,146.82,26853.0,141.7964,141.8543,141.4589,141.5747,26853.0
2019-12-02 12:30:00,146.79,146.8,146.57,146.71,10193.0,141.5457,141.5554,141.3336,141.4686,10193.0
2019-12-02 13:00:00,146.7,147.01,146.64,146.83,12840.0,141.4589,141.7579,141.4011,141.5843,12840.0
2019-12-02 13:30:00,146.81,146.81,146.51,146.6,13311.0,141.565,141.565,141.2757,141.3625,13311.0
2019-12-02 14:00:00,146.59,147.02,146.54,146.95,15937.0,141.3529,141.7675,141.3047,141.7,15937.0
2019-12-02 14:30:00,146.98,147.14,146.92,147.12,16663.0,141.7289,141.8832,141.6711,141.8639,16663.0
2019-12-02 15:00:00,147.07,147.09,146.53,146.55,21118.0,141.8157,141.835,141.295,141.3143,21118.0
2019-12-02 15:30:00,146.59,146.71,146.03,146.18,101404.0,141.3529,141.4686,140.8129,140.9575,101404.0
2019-12-03 09:30:00,145.28,145.97,144.54,145.84,28077.0,140.0897,140.755,139.3761,140.6297,28077.0
2019-12-03 10:00:00,145.99,146.18,145.66,145.71,18828.0,140.7743,140.9575,140.4561,140.5043,18828.0
2019-12-03 10:30:00,145.71,145.86,145.2,145.39,17807.0,140.5043,140.649,140.0125,140.1957,17807.0
2019-12-03 11:00:00,145.4,145.4,144.77,145.02,22931.0,140.2054,140.2054,139.5979,139.839,22931.0
2019-12-03 11:30:00,144.98,144.98,144.43,144.58,17809.0,139.8004,139.8004,139.27,139.4147,17809.0
2019-12-03 12:00:00,144.58,144.58,144.33,144.46,19130.0,139.4147,139.4147,139.1736,139.299,19130.0
2019-12-03 12:30:00,144.44,144.46,144.19,144.35,16732.0,139.2797,139.299,139.0386,139.1929,16732.0
2019-12-03 13:00:00,144.38,145.1,144.37,145.1,18409.0,139.2218,139.9161,139.2122,139.9161,18409.0
2019-12-03 13:30:00,145.12,145.34,145.06,145.33,18613.0,139.9354,140.1475,139.8775,140.1379,18613.0
2019-12-03 14:00:00,145.34,145.43,144.93,144.99,23751.0,140.1475,140.2343,139.7522,139.81,23751.0
2019-12-03 14:30:00,144.97,145.11,144.89,144.92,14044.0,139.7908,139.9258,139.7136,139.7425,14044.0
2019-12-03 15:00:00,144.96,145.13,144.67,145.13,21864.0,139.7811,139.945,139.5015,139.945,21864.0
2019-12-03 15:30:00,145.15,145.15,144.87,145.04,82383.0,139.9643,139.9643,139.6943,139.8583,82383.0
2019-12-04 09:30:00,145.48,146.52,144.95,146.52,50058.0,140.2825,141.2854,139.7715,141.2854,50058.0
2019-12-04 10:00:00,146.33,146.64,145.89,145.97,24567.0,141.1022,141.4011,140.6779,140.755,24567.0
2019-12-04 10:30:00,145.94,146.26,145.79,145.92,21346.0,140.7261,141.0347,140.5815,140.7068,21346.0
2019-12-04 11:00:00,145.89,145.89,145.53,145.86,18287.0,140.6779,140.6779,140.3307,140.649,18287.0
2019-12-04 11:30:00,145.91,145.95,145.81,145.88,12070.0,140.6972,140.7357,140.6007,140.6682,12070.0
2019-12-04 12:00:00,145.75,145.77,145.26,145.33,8225.0,140.5429,140.5622,140.0704,140.1379,8225.0
2019-12-04 12:30:00,145.29,145.45,145.17,145.4,8908.0,140.0993,140.2536,139.9836,140.2054,8908.0
2019-12-04 13:00:00,145.4,145.62,145.4,145.56,11019.0,140.2054,140.4175,140.2054,140.3597,11019.0
2019-12-04 13:30:00,145.58,145.64,145.34,145.38,9204.0,140.379,140.4368,140.1475,140.1861,9204.0
2019-12-04 14:00:00,145.38,145.62,145.33,145.56,26907.0,140.1861,140.4175,140.1379,140.3597,26907.0
2019-12-04 14:30:00,145.6,145.81,145.53,145.78,12248.0,140.3982,140.6007,140.3307,140.5718,12248.0
2019-12-04 15:00:00,145.8,145.93,145.79,145.86,22329.0,140.5911,140.7165,140.5815,140.649,22329.0
2019-12-04 15:30:00,145.87,145.88,145.37,145.42,106160.0,140.6586,140.6682,140.1765,140.2247,106160.0
2019-12-05 09:30:00,145.34,146.56,145.34,145.76,15957.0,140.1475,141.3239,140.1475,140.5525,15957.0
2019-12-05 10:00:00,145.77,146.05,145.53,146.02,12332.0,140.5622,140.8322,140.3307,140.8032,12332.0
2019-12-05 10:30:00,146.07,146.42,145.96,146.34,23994.0,140.8515,141.189,140.7454,141.1118,23994.0
2019-12-05 11:00:00,146.29,146.44,146.0,146.39,20163.0,141.0636,141.2082,140.784,141.16,20163.0
2019-12-05 11:30:00,146.42,146.48,145.93,145.96,9826.0,141.189,141.2468,140.7165,140.7454,9826.0
2019-12-05 12:00:00,146.0,146.03,145.74,145.83,6433.0,140.784,140.8129,140.5332,140.62,6433.0
2019-12-05 12:30:00,145.82,145.89,145.67,145.75,8044.0,140.6104,140.6779,140.4657,140.5429,8044.0
2019-12-05 13:00:00,145.74,146.15,145.7,146.08,14648.0,140.5332,140.9286,140.4947,140.8611,14648.0
2019-12-05 13:30:00,146.08,146.19,145.93,146.05,18554.0,140.8611,140.9672,140.7165,140.8322,18554.0
2019-12-05 14:00:00,146.05,146.33,145.97,146.33,12084.0,140.8322,141.1022,140.755,141.1022,12084.0
2019-12-05 14:30:00,146.31,146.38,145.91,146.16,13819.0,141.0829,141.1504,140.6972,140.9382,13819.0
2019-12-05 15:00:00,146.11,146.34,146.09,146.21,19270.0,140.89,141.1118,140.8707,140.9865,19270.0
2019-12-05 15:30:00,146.22,146.22,145.96,146.03,61890.0,140.9961,140.9961,140.7454,140.8129,61890.0
2019-12-06 09:30:00,146.54,147.06,145.99,146.86,33815.0,141.3047,141.8061,140.7743,141.6132,33815.0
2019-12-06 10:00:00,147.21,147.31,146.57,146.8,10505.0,141.9507,142.0472,141.3336,141.5554,10505.0
2019-12-06 10:30:00,146.79,146.95,146.52,146.9,15827.0,141.5457,141.7,141.2854,141.6518,15827.0
2019-12-06 11:00:00,146.95,147.23,146.82,147.16,8215.0,141.7,141.97,141.5747,141.9025,8215.0
2019-12-06 11:30:00,147.2,147.21,146.76,146.77,11644.0,141.9411,141.9507,141.5168,141.5264,11644.0
2019-12-06 12:00:00,146.75,146.96,146.72,146.86,7393.0,141.5072,141.7097,141.4782,141.6132,7393.0
2019-12-06 12:30:00,146.85,147.02,146.79,146.98,5772.0,141.6036,141.7675,141.5457,141.7289,5772.0
2019-12-06 13:00:00,146.98,146.98,146.71,146.71,12294.0,141.7289,141.7289,141.4686,141.4686,12294.0
2019-12-06 13:30:00,146.64,146.73,146.3,146.43,22523.0,141.4011,141.4879,141.0732,141.1986,22523.0
2019-12-06 14:00:00,146.39,146.65,146.35,146.61,14210.0,141.16,141.4107,141.1215,141.3722,14210.0
2019-12-06 14:30:00,146.63,146.7,146.51,146.54,12785.0,141.3914,141.4589,141.2757,141.3047,12785.0
2019-12-06 15:00:00,146.55,146.78,146.52,146.78,13943.0,141.3143,141.5361,141.2854,141.5361,13943.0
2019-12-06 15:30:00,146.75,146.95,146.71,146.8,85600.0,141.5072,141.7,141.4686,141.5554,85600.0
2019-12-09 09:30:00,147.08,147.98,146.63,146.7,31182.0,141.8254,142.6932,141.3914,141.4589,31182.0
2019-12-09 10:00:00,146.61,146.85,146.55,146.79,22880.0,141.3722,141.6036,141.3143,141.5457,22880.0
2019-12-09 10:30:00,146.77,147.61,146.67,147.49,34968.0,141.5264,142.3364,141.43,142.2207,34968.0
2019-12-09 11:00:00,147.5,147.57,147.15,147.47,129239.0,142.2304,142.2979,141.8929,142.2014,129239.0
2019-12-09 11:30:00,147.46,147.88,147.44,147.75,33811.0,142.1918,142.5968,142.1725,142.4714,33811.0
2019-12-09 12:00:00,147.74,148.3,147.73,148.02,21213.0,142.4618,143.0018,142.4521,142.7318,21213.0
2019-12-09 12:30:00,148.01,148.08,147.69,147.76,19013.0,142.7221,142.7896,142.4136,142.4811,19013.0
2019-12-09 13:00:00,147.78,147.84,147.33,147.41,18580.0,142.5004,142.5582,142.0664,142.1436,18580.0
2019-12-09 13:30:00,147.41,147.7,147.33,147.52,16331.0,142.1436,142.4232,142.0664,142.2497,16331.0
2019-12-09 14:00:00,147.52,147.53,147.22,147.48,20028.0,142.2497,142.2593,141.9604,142.2111,20028.0
2019-12-09 14:30:00,147.49,147.63,147.41,147.43,16588.0,142.2207,142.3557,142.1436,142.1629,16588.0
2019-12-09 15:00:00,147.44,147.66,147.44,147.52,24525.0,142.1725,142.3847,142.1725,142.2497,24525.0
2019-12-09 15:30:00,147.52,147.57,147.39,147.43,65818.0,142.2497,142.2979,142.1243,142.1629,65818.0
2019-12-10 09:30:00,148.19,148.48,147.31,147.45,36791.0,142.8957,143.1754,142.0472,142.1822,36791.0
2019-12-10 10:00:00,147.42,147.82,147.38,147.62,20535.0,142.1532,142.5389,142.1147,142.3461,20535.0
2019-12-10 10:30:00,147.56,147.74,147.39,147.47,23113.0,142.2882,142.4618,142.1243,142.2014,23113.0
2019-12-10 11:00:00,147.53,147.58,147.29,147.56,27599.0,142.2593,142.3075,142.0279,142.2882,27599.0
2019-12-10 11:30:00,147.6,147.62,147.41,147.5,17406.0,142.3268,142.3461,142.1436,142.2304,17406.0
2019-12-10 12:00:00,147.52,147.66,147.43,147.48,15179.0,142.2497,142.3847,142.1629,142.2111,15179.0
2019-12-10 12:30:00,147.51,147.66,147.45,147.6,13495.0,142.24,142.3847,142.1822,142.3268,13495.0
2019-12-10 13:00:00,147.59,147.65,147.42,147.62,10512.0,142.3172,142.375,142.1532,142.3461,10512.0
2019-12-10 13:30:00,147.64,147.8,147.57,147.6,24566.0,142.3654,142.5196,142.2979,142.3268,24566.0
2019-12-10 14:00:00,147.59,147.7,147.51,147.69,22473.0,142.3172,142.4232,142.24,142.4136,22473.0
2019-12-10 14:30:00,147.71,147.81,147.42,147.55,20308.0,142.4329,142.5293,142.1532,142.2786,20308.0
2019-12-10 15:00:00,147.54,147.56,147.32,147.33,23205.0,142.2689,142.2882,142.0568,142.0664,23205.0
2019-12-10 15:30:00,147.29,147.52,147.03,147.28,98926.0,142.0279,142.2497,141.7772,142.0182,98926.0
2019-12-11 09:30:00,147.19,147.71,146.67,147.25,24668.0,141.9314,142.4329,141.43,141.9893,24668.0
2019-12-11 10:00:00,147.24,147.27,146.72,146.72,14152.0,141.9797,142.0086,141.4782,141.4782,14152.0
2019-12-11 10:30:00,146.74,146.99,146.59,146.59,12291.0,141.4975,141.7386,141.3529,141.3529,12291.0
2019-12-11 11:00:00,146.55,146.78,146.31,146.59,13221.0,141.3143,141.5361,141.0829,141.3529,13221.0
2019-12-11 11:30:00,146.52,146.86,146.46,146.52,10264.0,141.2854,141.6132,141.2275,141.2854,10264.0
2019-12-11 12:00:00,146.51,146.93,146.51,146.9,10729.0,141.2757,141.6807,141.2757,141.6518,10729.0
2019-12-11 12:30:00,146.9,146.99,146.83,146.91,10470.0,141.6518,141.7386,141.5843,141.6614,10470.0
2019-12-11 13:00:00,146.86,146.94,146.66,146.77,8853.0,141.6132,141.6904,141.4204,141.5264,8853.0
2019-12-11 13:30:00,146.76,146.82,146.51,146.56,10959.0,141.5168,141.5747,141.2757,141.3239,10959.0
2019-12-11 14:00:00,146.57,147.11,146.57,146.96,12664.0,141.3336,141.8543,141.3336,141.7097,12664.0
2019-12-11 14:30:00,146.99,147.08,146.83,147.04,21554.0,141.7386,141.8254,141.5843,141.7868,21554.0
2019-12-11 15:00:00,147.08,147.16,146.87,146.96,16006.0,141.8254,141.9025,141.6229,141.7097,16006.0
2019-12-11 15:30:00,146.98,147.0,146.65,146.81,61919.0,141.7289,141.7482,141.4107,141.565,61919.0
2019-12-12 09:30:00,146.55,146.89,146.33,146.78,52208.0,141.554,141.8824,141.3415,141.7761,52208.0
2019-12-12 10:00:00,146.89,147.3,146.78,147.3,28158.0,141.8824,142.2784,141.7761,142.2784,28158.0
2019-12-12 10:30:00,147.26,147.7,147.13,147.58,30606.0,142.2398,142.6648,142.1142,142.5489,30606.0
2019-12-12 11:00:00,147.58,147.64,147.13,147.14,20259.0,142.5489,142.6068,142.1142,142.1239,20259.0
2019-12-12 11:30:00,147.12,147.54,146.89,147.13,21192.0,142.1045,142.5102,141.8824,142.1142,21192.0
2019-12-12 12:00:00,147.09,147.15,146.76,146.79,16700.0,142.0756,142.1335,141.7568,141.7858,16700.0
2019-12-12 12:30:00,146.85,147.15,146.84,146.84,14800.0,141.8437,142.1335,141.8341,141.8341,14800.0
2019-12-12 13:00:00,146.78,147.11,146.71,146.97,18819.0,141.7761,142.0949,141.7085,141.9597,18819.0
2019-12-12 13:30:00,146.99,147.01,146.91,146.95,10953.0,141.979,141.9983,141.9017,141.9403,10953.0
2019-12-12 14:00:00,146.93,147.07,146.75,147.05,16313.0,141.921,142.0562,141.7472,142.0369,16313.0
2019-12-12 14:30:00,147.04,147.6,147.04,147.31,20260.0,142.0273,142.5682,142.0273,142.2881,20260.0
2019-12-12 15:00:00,147.34,147.42,147.08,147.41,25117.0,142.317,142.3943,142.0659,142.3847,25117.0
2019-12-12 15:30:00,147.4,147.65,147.19,147.39,80466.0,142.375,142.6165,142.1722,142.3653,80466.0
2019-12-13 09:30:00,147.13,147.81,146.5,147.56,37669.0,142.1142,142.771,141.5057,142.5295,37669.0
2019-12-13 10:00:00,147.43,147.89,147.2,147.78,55927.0,142.404,142.8483,142.1818,142.742,55927.0
2019-12-13 10:30:00,147.67,148.23,147.65,147.77,30362.0,142.6358,143.1767,142.6165,142.7324,30362.0
2019-12-13 11:00:00,147.87,148.44,147.71,147.77,36221.0,142.829,143.3795,142.6744,142.7324,36221.0
2019-12-13 11:30:00,147.78,148.37,147.76,148.23,18528.0,142.742,143.3119,142.7227,143.1767,18528.0
2019-12-13 12:00:00,148.24,148.48,148.18,148.46,16734.0,143.1864,143.4182,143.1284,143.3989,16734.0
2019-12-13 12:30:00,148.46,148.69,148.39,148.64,15108.0,143.3989,143.621,143.3312,143.5727,15108.0
2019-12-13 13:00:00,148.61,148.84,148.58,148.66,15451.0,143.5437,143.7659,143.5148,143.592,15451.0
2019-12-13 13:30:00,148.66,149.02,148.65,149.01,16775.0,143.592,143.9398,143.5824,143.9301,16775.0
2019-12-13 14:00:00,149.08,149.31,148.97,149.15,24256.0,143.9977,144.2199,143.8915,144.0653,24256.0
2019-12-13 14:30:00,149.13,149.19,148.93,149.1,18120.0,144.046,144.104,143.8528,144.017,18120.0
2019-12-13 15:00:00,149.12,149.19,148.95,149.05,27182.0,144.0364,144.104,143.8722,143.9687,27182.0
2019-12-13 15:30:00,149.04,149.56,149.03,149.16,85453.0,143.9591,144.4614,143.9494,144.075,85453.0
2019-12-16 09:30:00,149.78,150.11,149.39,149.46,33105.0,144.6739,144.9926,144.2972,144.3648,33105.0
2019-12-16 10:00:00,149.48,149.48,148.93,149.02,24152.0,144.3841,144.3841,143.8528,143.9398,24152.0
2019-12-16 10:30:00,149.08,149.61,148.95,149.24,42839.0,143.9977,144.5097,143.8722,144.1523,42839.0
2019-12-16 11:00:00,149.34,149.66,149.09,149.5,61668.0,144.2489,144.5579,144.0074,144.4034,61668.0
2019-12-16 11:30:00,149.45,149.9,149.34,149.9,14155.0,144.3551,144.7898,144.2489,144.7898,14155.0
2019-12-16 12:00:00,149.93,149.93,149.51,149.69,27410.0,144.8187,144.8187,144.4131,144.5869,27410.0
2019-12-16 12:30:00,149.69,149.94,149.67,149.92,19659.0,144.5869,144.8284,144.5676,144.8091,19659.0
2019-12-16 13:00:00,149.92,149.95,149.78,149.91,45872.0,144.8091,144.8381,144.6739,144.7994,45872.0
2019-12-16 13:30:00,149.89,149.91,149.75,149.84,17135.0,144.7801,144.7994,144.6449,144.7318,17135.0
2019-12-16 14:00:00,149.83,149.88,149.35,149.39,15122.0,144.7222,144.7704,144.2585,144.2972,15122.0
2019-12-16 14:30:00,149.42,149.6,149.33,149.5,18664.0,144.3261,144.5,144.2392,144.4034,18664.0
2019-12-16 15:00:00,149.47,149.72,149.45,149.6,13854.0,144.3744,144.6159,144.3551,144.5,13854.0
2019-12-16 15:30:00,149.61,149.74,149.38,149.69,66334.0,144.5097,144.6352,144.2875,144.5869,66334.0
2019-12-17 09:30:00,150.46,151.16,149.72,149.81,68464.0,145.3307,146.0068,144.6159,144.7028,68464.0
2019-12-17 10:00:00,149.84,150.19,149.54,149.97,32170.0,144.7318,145.0699,144.442,144.8574,32170.0
2019-12-17 10:30:00,149.97,150.11,149.73,149.84,25245.0,144.8574,144.9926,144.6256,144.7318,25245.0
2019-12-17 11:00:00,149.82,150.07,149.79,150.02,21242.0,144.7125,144.954,144.6835,144.9057,21242.0
2019-12-17 11:30:00,150.0,150.31,149.93,150.25,32452.0,144.8864,145.1858,144.8187,145.1278,32452.0
2019-12-17 12:00:00,150.2,150.57,150.2,150.47,14855.0,145.0795,145.4369,145.0795,145.3403,14855.0
2019-12-17 12:30:00,150.46,150.58,150.23,150.56,17903.0,145.3307,145.4466,145.1085,145.4273,17903.0
2019-12-17 13:00:00,150.54,150.78,150.41,150.69,17499.0,145.4079,145.6398,145.2824,145.5528,17499.0
2019-12-17 13:30:00,150.67,150.77,150.53,150.61,26500.0,145.5335,145.6301,145.3983,145.4756,26500.0
2019-12-17 14:00:00,150.62,150.78,150.47,150.67,23734.0,145.4852,145.6398,145.3403,145.5335,23734.0
2019-12-17 14:30:00,150.65,150.75,150.47,150.71,33862.0,145.5142,145.6108,145.3403,145.5722,33862.0
2019-12-17 15:00:00,150.69,150.88,150.62,150.81,20536.0,145.5528,145.7364,145.4852,145.6687,20536.0
2019-12-17 15:30:00,150.81,150.88,150.6,150.82,161200.0,145.6687,145.7364,145.4659,145.6784,161200.0
2019-12-18 09:30:00,151.17,151.49,149.87,149.95,21299.0,146.0165,146.3256,144.7608,144.8381,21299.0
2019-12-18 10:00:00,149.86,149.86,148.89,148.93,23414.0,144.7511,144.7511,143.8142,143.8528,23414.0
2019-12-18 10:30:00,148.89,148.92,148.43,148.68,31548.0,143.8142,143.8432,143.3699,143.6114,31548.0
2019-12-18 11:00:00,148.66,149.08,148.61,149.01,45752.0,143.592,143.9977,143.5437,143.9301,45752.0
2019-12-18 11:30:00,148.99,149.47,148.81,148.94,60025.0,143.9108,144.3744,143.7369,143.8625,60025.0
2019-12-18 12:00:00,148.94,149.06,148.6,148.68,36815.0,143.8625,143.9784,143.5341,143.6114,36815.0
2019-12-18 12:30:00,148.68,148.98,148.63,148.92,15002.0,143.6114,143.9011,143.5631,143.8432,15002.0
2019-12-18 13:00:00,148.91,148.93,148.78,148.82,20747.0,143.8335,143.8528,143.7079,143.7466,20747.0
2019-12-18 13:30:00,148.78,149.03,148.78,149.01,31604.0,143.7079,143.9494,143.7079,143.9301,31604.0
2019-12-18 14:00:00,149.02,149.09,148.58,148.66,34650.0,143.9398,144.0074,143.5148,143.592,34650.0
2019-12-18 14:30:00,148.63,148.87,148.63,148.67,18083.0,143.5631,143.7949,143.5631,143.6017,18083.0
2019-12-18 15:00:00,148.74,148.83,148.57,148.62,21738.0,143.6693,143.7562,143.5051,143.5534,21738.0
2019-12-18 15:30:00,148.6,148.99,148.45,148.78,78009.0,143.5341,143.9108,143.3892,143.7079,78009.0
2019-12-19 09:30:00,148.53,149.03,148.3,148.42,24421.0,143.4665,143.9494,143.2443,143.3602,24421.0
2019-12-19 10:00:00,148.42,148.51,148.26,148.39,23206.0,143.3602,143.4472,143.2057,143.3312,23206.0
2019-12-19 10:30:00,148.36,148.59,148.21,148.46,20794.0,143.3023,143.5244,143.1574,143.3989,20794.0
2019-12-19 11:00:00,148.48,148.54,148.31,148.47,17448.0,143.4182,143.4761,143.254,143.4085,17448.0
2019-12-19 11:30:00,148.46,148.67,148.43,148.57,23234.0,143.3989,143.6017,143.3699,143.5051,23234.0
2019-12-19 12:00:00,148.58,148.81,148.48,148.61,21391.0,143.5148,143.7369,143.4182,143.5437,21391.0
2019-12-19 12:30:00,148.61,148.63,148.31,148.33,20841.0,143.5437,143.5631,143.254,143.2733,20841.0
2019-12-19 13:00:00,148.27,148.57,148.27,148.54,15285.0,143.2153,143.5051,143.2153,143.4761,15285.0
2019-12-19 13:30:00,148.57,148.7,148.52,148.57,25871.0,143.5051,143.6307,143.4568,143.5051,25871.0
2019-12-19 14:00:00,148.62,148.62,148.43,148.52,24720.0,143.5534,143.5534,143.3699,143.4568,24720.0
2019-12-19 14:30:00,148.52,148.63,148.42,148.49,19039.0,143.4568,143.5631,143.3602,143.4278,19039.0
2019-12-19 15:00:00,148.5,148.58,148.44,148.48,21925.0,143.4375,143.5148,143.3795,143.4182,21925.0
2019-12-19 15:30:00,148.5,148.5,148.05,148.19,82890.0,143.4375,143.4375,143.0028,143.1381,82890.0
2019-12-20 09:30:00,150.05,150.05,148.16,149.15,279871.0,144.9347,144.9347,143.1091,144.0653,279871.0
2019-12-20 10:00:00,149.19,149.28,148.7,149.0,38718.0,144.104,144.1909,143.6307,143.9204,38718.0
2019-12-20 10:30:00,149.03,149.13,148.59,148.65,21668.0,143.9494,144.046,143.5244,143.5824,21668.0
2019-12-20 11:00:00,148.66,149.05,148.63,148.81,13385.0,143.592,143.9687,143.5631,143.7369,13385.0
2019-12-20 11:30:00,148.86,149.06,148.82,148.92,15523.0,143.7852,143.9784,143.7466,143.8432,15523.0
2019-12-20 12:00:00,148.92,149.01,148.82,148.92,7759.0,143.8432,143.9301,143.7466,143.8432,7759.0
2019-12-20 12:30:00,148.91,149.07,148.87,149.05,15899.0,143.8335,143.9881,143.7949,143.9687,15899.0
2019-12-20 13:00:00,149.06,149.26,149.05,149.05,10426.0,143.9784,144.1716,143.9687,143.9687,10426.0
2019-12-20 13:30:00,149.0,149.03,148.83,148.94,6648.0,143.9204,143.9494,143.7562,143.8625,6648.0
2019-12-20 14:00:00,148.95,149.06,148.78,148.93,15895.0,143.8722,143.9784,143.7079,143.8528,15895.0
2019-12-20 14:30:00,148.92,149.36,148.83,149.3,158459.0,143.8432,144.2682,143.7562,144.2102,158459.0
2019-12-20 15:00:00,149.28,149.85,149.19,149.85,24540.0,144.1909,144.7415,144.104,144.7415,24540.0
2019-12-20 15:30:00,149.86,150.03,149.52,149.61,193977.0,144.7511,144.9153,144.4227,144.5097,193977.0
2019-12-23 09:30:00,149.76,149.82,148.9,149.31,76830.0,144.6545,144.7125,143.8239,144.2199,76830.0
2019-12-23 10:00:00,149.3,149.52,149.18,149.18,16520.0,144.2102,144.4227,144.0943,144.0943,16520.0
2019-12-23 10:30:00,149.2,149.54,149.16,149.48,10022.0,144.1136,144.442,144.075,144.3841,10022.0
2019-12-23 11:00:00,149.42,149.52,149.14,149.2,16313.0,144.3261,144.4227,144.0557,144.1136,16313.0
2019-12-23 11:30:00,149.19,149.64,149.17,149.59,7911.0,144.104,144.5386,144.0847,144.4903,7911.0
2019-12-23 12:00:00,149.59,149.6,149.16,149.18,14314.0,144.4903,144.5,144.075,144.0943,14314.0
2019-12-23 12:30:00,149.15,149.37,149.14,149.35,6804.0,144.0653,144.2778,144.0557,144.2585,6804.0
2019-12-23 13:00:00,149.31,149.48,149.3,149.4,9166.0,144.2199,144.3841,144.2102,144.3068,9166.0
2019-12-23 13:30:00,149.38,149.7,149.32,149.67,8560.0,144.2875,144.5966,144.2295,144.5676,8560.0
2019-12-23 14:00:00,149.67,149.74,149.59,149.68,11068.0,144.5676,144.6352,144.4903,144.5773,11068.0
2019-12-23 14:30:00,149.69,149.75,149.49,149.5,10448.0,144.5869,144.6449,144.3937,144.4034,10448.0
2019-12-23 15:00:00,149.5,149.6,149.42,149.52,12192.0,144.4034,144.5,144.3261,144.4227,12192.0
2019-12-23 15:30:00,149.53,149.56,149.31,149.55,95735.0,144.4324,144.4614,144.2199,144.4517,95735.0
2019-12-24 09:30:00,149.59,150.48,149.09,149.09,18369.0,144.4903,145.35,144.0074,144.0074,18369.0
2019-12-24 10:00:00,149.29,149.41,148.77,149.0,12663.0,144.2006,144.3165,143.6983,143.9204,12663.0
2019-12-24 10:30:00,149.08,149.52,149.05,149.33,10264.0,143.9977,144.4227,143.9687,144.2392,10264.0
2019-12-24 11:00:00,149.47,149.68,149.27,149.34,7246.0,144.3744,144.5773,144.1812,144.2489,7246.0
2019-12-24 11:30:00,149.35,149.56,149.23,149.45,4600.0,144.2585,144.4614,144.1426,144.3551,4600.0
2019-12-24 12:00:00,149.44,149.53,149.16,149.39,8213.0,144.3454,144.4324,144.075,144.2972,8213.0
2019-12-24 12:30:00,149.38,149.42,149.07,149.2,15357.0,144.2875,144.3261,143.9881,144.1136,15357.0
2019-12-26 09:30:00,149.34,149.34,148.76,148.99,14285.0,144.2489,144.2489,143.6886,143.9108,14285.0
2019-12-26 10:00:00,148.96,149.1,148.69,148.76,9928.0,143.8818,144.017,143.621,143.6886,9928.0
2019-12-26 10:30:00,148.76,148.99,148.76,148.81,3337.0,143.6886,143.9108,143.6886,143.7369,3337.0
2019-12-26 11:00:00,148.79,148.8,148.45,148.46,5396.0,143.7176,143.7273,143.3892,143.3989,5396.0
2019-12-26 11:30:00,148.47,148.49,148.3,148.47,2734.0,143.4085,143.4278,143.2443,143.4085,2734.0
2019-12-26 12:00:00,148.47,148.52,148.3,148.51,4518.0,143.4085,143.4568,143.2443,143.4472,4518.0
2019-12-26 12:30:00,148.52,148.59,148.49,148.59,3091.0,143.4568,143.5244,143.4278,143.5244,3091.0
2019-12-26 13:00:00,148.56,148.86,148.56,148.75,3452.0,143.4954,143.7852,143.4954,143.679,3452.0
2019-12-26 13:30:00,148.7,148.74,148.62,148.63,4322.0,143.6307,143.6693,143.5534,143.5631,4322.0
2019-12-26 14:00:00,148.75,148.81,148.73,148.79,5911.0,143.679,143.7369,143.6597,143.7176,5911.0
2019-12-26 14:30:00,148.77,148.77,148.49,148.5,6515.0,143.6983,143.6983,143.4278,143.4375,6515.0
2019-12-26 15:00:00,148.51,148.66,148.44,148.61,6626.0,143.4472,143.592,143.3795,143.5437,6626.0
2019-12-26 15:30:00,148.61,149.15,148.44,148.81,65427.0,143.5437,144.0653,143.3795,143.7369,65427.0
2019-12-27 09:30:00,148.91,149.08,148.19,148.4,10019.0,143.8335,143.9977,143.1381,143.3409,10019.0
2019-12-27 10:00:00,148.32,149.05,148.27,149.01,10208.0,143.2636,143.9687,143.2153,143.9301,10208.0
2019-12-27 10:30:00,148.94,149.25,148.83,149.11,11187.0,143.8625,144.1619,143.7562,144.0267,11187.0
2019-12-27 11:00:00,149.11,149.14,148.63,148.81,9820.0,144.0267,144.0557,143.5631,143.7369,9820.0
2019-12-27 11:30:00,148.87,149.18,148.83,149.09,10692.0,143.7949,144.0943,143.7562,144.0074,10692.0
2019-12-27 12:00:00,149.07,149.13,148.94,149.0,7402.0,143.9881,144.046,143.8625,143.9204,7402.0
2019-12-27 12:30:00,149.01,149.14,148.86,149.11,11225.0,143.9301,144.0557,143.7852,144.0267,11225.0
2019-12-27 13:00:00,149.11,149.24,148.94,148.94,6745.0,144.0267,144.1523,143.8625,143.8625,6745.0
2019-12-27 13:30:00,148.96,148.96,148.68,148.72,11066.0,143.8818,143.8818,143.6114,143.65,11066.0
2019-12-27 14:00:00,148.76,149.1,148.73,149.01,26151.0,143.6886,144.017,143.6597,143.9301,26151.0
2019-12-27 14:30:00,149.03,149.03,148.74,148.78,24953.0,143.9494,143.9494,143.6693,143.7079,24953.0
2019-12-27 15:00:00,148.77,148.81,148.6,148.65,15568.0,143.6983,143.7369,143.5341,143.5824,15568.0
2019-12-27 15:30:00,148.64,148.7,148.04,148.57,115427.0,143.5727,143.6307,142.9932,143.5051,115427.0
2019-12-30 09:30:00,148.48,148.49,147.25,147.28,28928.0,143.4182,143.4278,142.2301,142.2591,28928.0
2019-12-30 10:00:00,147.36,147.51,146.65,146.73,17450.0,142.3364,142.4812,141.6506,141.7278,17450.0
2019-12-30 10:30:00,146.7,146.99,146.64,146.83,14399.0,141.6989,141.979,141.6409,141.8244,14399.0
2019-12-30 11:00:00,146.79,146.95,146.44,146.87,14662.0,141.7858,141.9403,141.4477,141.8631,14662.0
2019-12-30 11:30:00,146.91,147.02,146.81,146.94,10348.0,141.9017,142.0079,141.8051,141.9307,10348.0
2019-12-30 12:00:00,146.94,147.31,146.94,147.31,14506.0,141.9307,142.2881,141.9307,142.2881,14506.0
2019-12-30 12:30:00,147.24,147.32,147.08,147.2,14369.0,142.2204,142.2977,142.0659,142.1818,14369.0
2019-12-30 13:00:00,147.25,147.49,147.1,147.34,16619.0,142.2301,142.4619,142.0852,142.317,16619.0
2019-12-30 13:30:00,147.35,147.69,147.34,147.62,6556.0,142.3267,142.6551,142.317,142.5875,6556.0
2019-12-30 14:00:00,147.6,147.62,147.47,147.49,14517.0,142.5682,142.5875,142.4426,142.4619,14517.0
2019-12-30 14:30:00,147.46,147.51,147.4,147.44,9079.0,142.4329,142.4812,142.375,142.4136,9079.0
2019-12-30 15:00:00,147.49,147.61,147.44,147.53,24364.0,142.4619,142.5778,142.4136,142.5006,24364.0
2019-12-30 15:30:00,147.52,147.62,147.36,147.59,59082.0,142.4909,142.5875,142.3364,142.5585,59082.0
2019-12-31 09:30:00,147.87,148.39,147.55,148.09,14718.0,142.829,143.3312,142.5199,143.0415,14718.0
2019-12-31 10:00:00,148.09,148.19,147.89,147.89,7369.0,143.0415,143.1381,142.8483,142.8483,7369.0
2019-12-31 10:30:00,147.95,148.21,147.82,147.82,17391.0,142.9062,143.1574,142.7807,142.7807,17391.0
2019-12-31 11:00:00,147.82,148.08,147.8,147.94,13577.0,142.7807,143.0318,142.7614,142.8966,13577.0
2019-12-31 11:30:00,147.95,148.26,147.93,148.09,10648.0,142.9062,143.2057,142.8869,143.0415,10648.0
2019-12-31 12:00:00,148.12,148.25,148.05,148.25,7656.0,143.0704,143.196,143.0028,143.196,7656.0
2019-12-31 12:30:00,148.24,148.32,148.07,148.25,8428.0,143.1864,143.2636,143.0222,143.196,8428.0
2019-12-31 13:00:00,148.27,148.44,148.23,148.24,9630.0,143.2153,143.3795,143.1767,143.1864,9630.0
2019-12-31 13:30:00,148.22,148.47,148.22,148.43,7173.0,143.167,143.4085,143.167,143.3699,7173.0
2019-12-31 14:00:00,148.48,148.78,148.42,148.78,7665.0,143.4182,143.7079,143.3602,143.7079,7665.0
2019-12-31 14:30:00,148.77,148.88,148.72,148.75,13139.0,143.6983,143.8045,143.65,143.679,13139.0
2019-12-31 15:00:00,148.72,149.05,148.7,149.0,23101.0,143.65,143.9687,143.6307,143.9204,23101.0
2019-12-31 15:30:00,149.0,149.48,148.96,149.34,77706.0,143.9204,144.3841,143.8818,144.2489,77706.0
2020-01-02 09:30:00,149.28,150.21,149.28,150.02,38390.0,144.1909,145.0892,144.1909,144.9057,38390.0
2020-01-02 10:00:00,149.98,149.99,148.9,149.3,69358.0,144.867,144.8767,143.8239,144.2102,69358.0
2020-01-02 10:30:00,149.39,149.7,149.13,149.7,9410.0,144.2972,144.5966,144.046,144.5966,9410.0
2020-01-02 11:00:00,149.78,150.09,149.63,149.91,25459.0,144.6739,144.9733,144.529,144.7994,25459.0
2020-01-02 11:30:00,149.9,149.93,149.46,149.64,22326.0,144.7898,144.8187,144.3648,144.5386,22326.0
2020-01-02 12:00:00,149.63,150.09,149.48,150.01,16266.0,144.529,144.9733,144.3841,144.896,16266.0
2020-01-02 12:30:00,150.0,150.04,149.59,149.66,17254.0,144.8864,144.925,144.4903,144.5579,17254.0
2020-01-02 13:00:00,149.65,149.76,149.49,149.65,20364.0,144.5483,144.6545,144.3937,144.5483,20364.0
2020-01-02 13:30:00,149.65,149.86,149.63,149.78,20507.0,144.5483,144.7511,144.529,144.6739,20507.0
2020-01-02 14:00:00,149.77,150.16,149.72,150.09,27234.0,144.6642,145.0409,144.6159,144.9733,27234.0
2020-01-02 14:30:00,150.09,150.18,149.96,150.1,19529.0,144.9733,145.0602,144.8477,144.9829,19529.0
2020-01-02 15:00:00,150.1,150.41,150.04,150.39,16718.0,144.9829,145.2824,144.925,145.2631,16718.0
2020-01-02 15:30:00,150.41,151.13,150.35,151.12,111559.0,145.2824,145.9778,145.2244,145.9682,111559.0
2020-01-03 09:30:00,150.0,150.8,150.0,150.8,50345.0,144.8864,145.6591,144.8864,145.6591,50345.0
2020-01-03 10:00:00,150.81,151.01,150.34,150.84,33048.0,145.6687,145.8619,145.2148,145.6977,33048.0
2020-01-03 10:30:00,150.98,151.26,150.55,150.68,14470.0,145.8329,146.1034,145.4176,145.5432,14470.0
2020-01-03 11:00:00,150.68,151.05,150.54,150.95,36452.0,145.5432,145.9006,145.4079,145.804,36452.0
2020-01-03 11:30:00,150.94,151.27,150.9,151.19,18848.0,145.7943,146.1131,145.7557,146.0358,18848.0
2020-01-03 12:00:00,151.21,151.58,151.21,151.55,25202.0,146.0551,146.4125,146.0551,146.3835,25202.0
2020-01-03 12:30:00,151.49,151.77,151.41,151.47,22208.0,146.3256,146.596,146.2483,146.3062,22208.0
2020-01-03 13:00:00,151.51,151.84,151.45,151.76,17800.0,146.3449,146.6636,146.2869,146.5864,17800.0
2020-01-03 13:30:00,151.78,151.86,151.19,151.41,23119.0,146.6057,146.6829,146.0358,146.2483,23119.0
2020-01-03 14:00:00,151.37,151.53,151.22,151.52,18795.0,146.2097,146.3642,146.0648,146.3545,18795.0
2020-01-03 14:30:00,151.52,151.93,151.47,151.92,39375.0,146.3545,146.7506,146.3062,146.7409,39375.0
2020-01-03 15:00:00,151.94,152.28,151.89,152.09,37573.0,146.7602,147.0886,146.7119,146.9051,37573.0
2020-01-03 15:30:00,152.1,152.73,151.93,152.6,135498.0,146.9148,147.5233,146.7506,147.3977,135498.0
2020-01-06 09:30:00,151.84,152.26,150.85,151.07,33710.0,146.6636,147.0693,145.7074,145.9199,33710.0
2020-01-06 10:00:00,150.97,150.98,150.69,150.85,15874.0,145.8233,145.8329,145.5528,145.7074,15874.0
2020-01-06 10:30:00,150.92,151.07,150.77,150.86,14008.0,145.775,145.9199,145.6301,145.717,14008.0
2020-01-06 11:00:00,150.87,151.01,150.7,150.83,23570.0,145.7267,145.8619,145.5625,145.6881,23570.0
2020-01-06 11:30:00,150.83,151.02,150.75,151.02,18315.0,145.6881,145.8716,145.6108,145.8716,18315.0
2020-01-06 12:00:00,150.99,151.53,150.96,151.5,18209.0,145.8426,146.3642,145.8136,146.3352,18209.0
2020-01-06 12:30:00,151.5,151.6,151.37,151.6,19395.0,146.3352,146.4318,146.2097,146.4318,19395.0
2020-01-06 13:00:00,151.64,151.95,151.62,151.84,14656.0,146.4704,146.7699,146.4511,146.6636,14656.0
2020-01-06 13:30:00,151.83,152.03,151.83,151.98,15587.0,146.654,146.8472,146.654,146.7989,15587.0
2020-01-06 14:00:00,151.85,152.31,151.85,152.14,21133.0,146.6733,147.1176,146.6733,146.9534,21133.0
2020-01-06 14:30:00,152.15,152.27,152.14,152.27,14844.0,146.9631,147.079,146.9534,147.079,14844.0
2020-01-06 15:00:00,152.27,152.7,152.25,152.57,23180.0,147.079,147.4943,147.0597,147.3687,23180.0
2020-01-06 15:30:00,152.59,153.03,152.56,152.93,84464.0,147.3881,147.8131,147.3591,147.7165,84464.0
2020-01-07 09:30:00,153.24,154.27,153.08,153.7,68338.0,148.0159,149.0108,147.8614,148.4602,68338.0
2020-01-07 10:00:00,153.75,154.11,153.39,153.98,40119.0,148.5085,148.8562,148.1608,148.7307,40119.0
2020-01-07 10:30:00,154.03,154.1,153.74,153.99,24594.0,148.779,148.8466,148.4989,148.7403,24594.0
2020-01-07 11:00:00,153.99,154.4,153.8,154.27,36265.0,148.7403,149.1364,148.5568,149.0108,36265.0
2020-01-07 11:30:00,154.36,154.93,154.34,154.52,19239.0,149.0977,149.6483,149.0784,149.2523,19239.0
2020-01-07 12:00:00,154.5,154.83,154.44,154.82,19501.0,149.2329,149.5517,149.175,149.542,19501.0
2020-01-07 12:30:00,154.85,154.93,154.49,154.61,20541.0,149.571,149.6483,149.2233,149.3392,20541.0
2020-01-07 13:00:00,154.59,154.75,154.28,154.28,23137.0,149.3199,149.4744,149.0204,149.0204,23137.0
2020-01-07 13:30:00,154.23,154.59,154.21,154.59,15846.0,148.9722,149.3199,148.9528,149.3199,15846.0
2020-01-07 14:00:00,154.56,154.65,154.27,154.43,21073.0,149.2909,149.3778,149.0108,149.1653,21073.0
2020-01-07 14:30:00,154.45,154.45,153.98,154.21,55089.0,149.1847,149.1847,148.7307,148.9528,55089.0
2020-01-07 15:00:00,154.28,154.7,154.28,154.59,35982.0,149.0204,149.4261,149.0204,149.3199,35982.0
2020-01-07 15:30:00,154.58,154.81,154.19,154.21,139352.0,149.3102,149.5324,148.9335,148.9528,139352.0
2020-01-08 09:30:00,154.48,155.17,153.96,155.05,29345.0,149.2136,149.8801,148.7114,149.7642,29345.0
2020-01-08 10:00:00,154.99,155.08,154.63,154.95,32383.0,149.7062,149.7932,149.3585,149.6676,32383.0
2020-01-08 10:30:00,154.91,155.42,154.71,154.95,18996.0,149.629,150.1216,149.4358,149.6676,18996.0
2020-01-08 11:00:00,154.99,155.66,154.8,155.63,12986.0,149.7062,150.3534,149.5227,150.3244,12986.0
2020-01-08 11:30:00,155.39,155.99,155.26,155.72,13178.0,150.0926,150.6721,149.967,150.4114,13178.0
2020-01-08 12:00:00,155.74,155.9,155.56,155.68,9215.0,150.4307,150.5852,150.2568,150.3727,9215.0
2020-01-08 12:30:00,155.71,155.96,155.59,155.93,13373.0,150.4017,150.6432,150.2858,150.6142,13373.0
2020-01-08 13:00:00,155.9,155.91,155.66,155.81,20063.0,150.5852,150.5949,150.3534,150.4983,20063.0
2020-01-08 13:30:00,155.85,155.95,155.49,155.59,13817.0,150.5369,150.6335,150.1892,150.2858,13817.0
2020-01-08 14:00:00,155.58,155.81,155.58,155.7,13081.0,150.2761,150.4983,150.2761,150.392,13081.0
2020-01-08 14:30:00,155.7,155.92,155.57,155.92,26868.0,150.392,150.6045,150.2665,150.6045,26868.0
2020-01-08 15:00:00,155.97,156.22,155.85,156.19,31037.0,150.6528,150.8943,150.5369,150.8653,31037.0
2020-01-08 15:30:00,156.2,156.23,155.6,155.6,87517.0,150.875,150.904,150.2954,150.2954,87517.0
2020-01-09 09:30:00,156.67,157.69,156.65,157.69,52242.0,151.329,152.3142,151.3096,152.3142,52242.0
2020-01-09 10:00:00,157.69,157.96,157.39,157.46,26041.0,152.3142,152.575,152.0244,152.092,26041.0
2020-01-09 10:30:00,157.44,157.6,157.27,157.47,33986.0,152.0727,152.2273,151.9085,152.1017,33986.0
2020-01-09 11:00:00,157.47,157.47,157.25,157.28,15750.0,152.1017,152.1017,151.8892,151.9182,15750.0
2020-01-09 11:30:00,157.29,157.51,157.21,157.23,24539.0,151.9278,152.1403,151.8506,151.8699,24539.0
2020-01-09 12:00:00,157.22,157.44,156.97,157.26,15906.0,151.8602,152.0727,151.6187,151.8989,15906.0
2020-01-09 12:30:00,157.28,157.35,157.11,157.2,13688.0,151.9182,151.9858,151.754,151.8409,13688.0
2020-01-09 13:00:00,157.22,157.22,156.69,156.89,15892.0,151.8602,151.8602,151.3483,151.5415,15892.0
2020-01-09 13:30:00,156.89,157.54,156.87,157.54,18912.0,151.5415,152.1693,151.5221,152.1693,18912.0
2020-01-09 14:00:00,157.52,157.59,157.39,157.52,29597.0,152.15,152.2176,152.0244,152.15,29597.0
2020-01-09 14:30:00,157.54,157.54,157.19,157.31,23301.0,152.1693,152.1693,151.8312,151.9471,23301.0
2020-01-09 15:00:00,157.33,157.34,157.03,157.18,20634.0,151.9665,151.9761,151.6767,151.8216,20634.0
2020-01-09 15:30:00,157.18,157.34,156.98,157.14,85571.0,151.8216,151.9761,151.6284,151.7829,85571.0
2020-01-10 09:30:00,157.16,157.82,156.39,157.59,27145.0,151.8023,152.4398,151.0585,152.2176,27145.0
2020-01-10 10:00:00,157.6,157.6,157.07,157.14,14462.0,152.2273,152.2273,151.7153,151.7829,14462.0
2020-01-10 10:30:00,157.1,157.22,157.01,157.2,23104.0,151.7443,151.8602,151.6574,151.8409,23104.0
2020-01-10 11:00:00,157.2,157.78,157.1,157.58,60102.0,151.8409,152.4011,151.7443,152.2079,60102.0
2020-01-10 11:30:00,157.58,157.59,157.33,157.47,19396.0,152.2079,152.2176,151.9665,152.1017,19396.0
2020-01-10 12:00:00,157.47,157.51,157.06,157.24,16764.0,152.1017,152.1403,151.7057,151.8795,16764.0
2020-01-10 12:30:00,157.2,157.54,157.2,157.21,29169.0,151.8409,152.1693,151.8409,151.8506,29169.0
2020-01-10 13:00:00,157.19,157.44,157.14,157.21,19140.0,151.8312,152.0727,151.7829,151.8506,19140.0
2020-01-10 13:30:00,157.23,157.4,157.17,157.38,11178.0,151.8699,152.0341,151.8119,152.0148,11178.0
2020-01-10 14:00:00,157.36,157.43,157.02,157.02,18988.0,151.9954,152.0631,151.667,151.667,18988.0
2020-01-10 14:30:00,157.02,157.15,156.89,157.1,16856.0,151.667,151.7926,151.5415,151.7443,16856.0
2020-01-10 15:00:00,157.09,157.32,156.94,157.21,25546.0,151.7346,151.9568,151.5898,151.8506,25546.0
2020-01-10 15:30:00,157.21,157.52,157.15,157.32,80870.0,151.8506,152.15,151.7926,151.9568,80870.0
2020-01-13 09:30:00,157.44,157.85,157.21,157.79,31534.0,152.0727,152.4687,151.8506,152.4108,31534.0
2020-01-13 10:00:00,157.71,157.94,157.57,157.66,22339.0,152.3335,152.5557,152.1983,152.2852,22339.0
2020-01-13 10:30:00,157.66,157.81,157.36,157.72,21381.0,152.2852,152.4301,151.9954,152.3432,21381.0
2020-01-13 11:00:00,157.74,157.74,156.96,157.2,25463.0,152.3625,152.3625,151.6091,151.8409,25463.0
2020-01-13 11:30:00,157.16,157.34,156.88,157.24,30894.0,151.8023,151.9761,151.5318,151.8795,30894.0
2020-01-13 12:00:00,157.24,158.0,157.23,157.86,20147.0,151.8795,152.6136,151.8699,152.4784,20147.0
2020-01-13 12:30:00,157.89,158.14,157.73,157.78,17285.0,152.5074,152.7489,152.3528,152.4011,17285.0
2020-01-13 13:00:00,157.78,157.93,157.59,157.72,12827.0,152.4011,152.546,152.2176,152.3432,12827.0
2020-01-13 13:30:00,157.74,157.77,157.58,157.63,12459.0,152.3625,152.3915,152.2079,152.2562,12459.0
2020-01-13 14:00:00,157.64,157.82,157.49,157.75,13620.0,152.2659,152.4398,152.121,152.3721,13620.0
2020-01-13 14:30:00,157.72,157.99,157.69,157.91,17783.0,152.3432,152.604,152.3142,152.5267,17783.0
2020-01-13 15:00:00,157.93,158.04,157.8,157.97,16495.0,152.546,152.6523,152.4204,152.5846,16495.0
2020-01-13 15:30:00,157.99,158.14,157.88,158.02,53104.0,152.604,152.7489,152.4977,152.6329,53104.0
2020-01-14 09:30:00,157.65,157.65,156.75,157.14,47552.0,152.2756,152.2756,151.4062,151.7829,47552.0
2020-01-14 10:00:00,157.25,157.69,157.24,157.44,12418.0,151.8892,152.3142,151.8795,152.0727,12418.0
2020-01-14 10:30:00,157.38,157.59,157.35,157.47,6586.0,152.0148,152.2176,151.9858,152.1017,6586.0
2020-01-14 11:00:00,157.52,157.65,157.35,157.39,10357.0,152.15,152.2756,151.9858,152.0244,10357.0
2020-01-14 11:30:00,157.37,157.38,157.13,157.33,7074.0,152.0051,152.0148,151.7733,151.9665,7074.0
2020-01-14 12:00:00,157.31,157.35,157.05,157.14,7566.0,151.9471,151.9858,151.696,151.7829,7566.0
2020-01-14 12:30:00,157.13,157.6,157.13,157.5,8706.0,151.7733,152.2273,151.7733,152.1307,8706.0
2020-01-14 13:00:00,157.53,157.58,157.43,157.47,9575.0,152.1596,152.2079,152.0631,152.1017,9575.0
2020-01-14 13:30:00,157.5,157.71,157.25,157.45,13835.0,152.1307,152.3335,151.8892,152.0824,13835.0
2020-01-14 14:00:00,157.47,157.73,157.28,157.62,13409.0,152.1017,152.3528,151.9182,152.2466,13409.0
2020-01-14 14:30:00,157.66,157.93,157.59,157.65,16021.0,152.2852,152.546,152.2176,152.2756,16021.0
2020-01-14 15:00:00,157.63,157.69,157.12,157.14,14021.0,152.2562,152.3142,151.7636,151.7829,14021.0
2020-01-14 15:30:00,157.12,157.19,156.54,156.91,116539.0,151.7636,151.8312,151.2034,151.5608,116539.0
2020-01-15 09:30:00,157.34,158.72,157.2,158.05,29954.0,151.9761,153.3091,151.8409,152.6619,29954.0
2020-01-15 10:00:00,158.22,158.26,157.79,158.12,16386.0,152.8261,152.8648,152.4108,152.7295,16386.0
2020-01-15 10:30:00,158.09,158.75,158.03,158.43,16132.0,152.7006,153.3381,152.6426,153.029,16132.0
2020-01-15 11:00:00,158.44,158.47,158.14,158.15,25855.0,153.0386,153.0676,152.7489,152.7585,25855.0
2020-01-15 11:30:00,158.14,158.89,158.08,158.73,44962.0,152.7489,153.4733,152.6909,153.3187,44962.0
2020-01-15 12:00:00,158.85,158.87,158.54,158.58,13055.0,153.4346,153.454,153.1352,153.1739,13055.0
2020-01-15 12:30:00,158.51,158.68,158.37,158.37,12608.0,153.1062,153.2704,152.971,152.971,12608.0
2020-01-15 13:00:00,158.37,158.63,158.37,158.6,14928.0,152.971,153.2221,152.971,153.1932,14928.0
2020-01-15 13:30:00,158.64,159.09,158.57,158.84,32918.0,153.2318,153.6665,153.1642,153.425,32918.0
2020-01-15 14:00:00,158.84,159.06,158.77,158.94,19806.0,153.425,153.6375,153.3574,153.5216,19806.0
2020-01-15 14:30:00,158.97,159.14,158.77,158.91,37812.0,153.5506,153.7148,153.3574,153.4926,37812.0
2020-01-15 15:00:00,158.84,158.84,158.48,158.63,46854.0,153.425,153.425,153.0773,153.2221,46854.0
2020-01-15 15:30:00,158.67,158.76,158.35,158.65,98266.0,153.2608,153.3477,152.9517,153.2415,98266.0
2020-01-16 09:30:00,159.3,160.0,158.97,159.72,37975.0,153.8693,154.5454,153.5506,154.275,37975.0
2020-01-16 10:00:00,159.82,159.93,159.42,159.78,27557.0,154.3716,154.4778,153.9852,154.3329,27557.0
2020-01-16 10:30:00,159.75,160.08,159.69,159.99,27202.0,154.304,154.6227,154.246,154.5358,27202.0
2020-01-16 11:00:00,159.95,159.95,159.64,159.65,12722.0,154.4971,154.4971,154.1977,154.2074,12722.0
2020-01-16 11:30:00,159.62,159.87,159.53,159.77,7894.0,154.1784,154.4199,154.0915,154.3233,7894.0
2020-01-16 12:00:00,159.75,160.0,159.67,159.87,11669.0,154.304,154.5454,154.2267,154.4199,11669.0
2020-01-16 12:30:00,159.83,160.2,159.78,159.91,13486.0,154.3812,154.7386,154.3329,154.4585,13486.0
2020-01-16 13:00:00,159.9,160.14,159.83,159.88,16594.0,154.4489,154.6807,154.3812,154.4295,16594.0
2020-01-16 13:30:00,159.9,160.13,159.84,160.0,9320.0,154.4489,154.671,154.3909,154.5454,9320.0
2020-01-16 14:00:00,160.06,160.11,159.91,160.05,7091.0,154.6034,154.6517,154.4585,154.5937,7091.0
2020-01-16 14:30:00,160.06,160.06,159.8,159.83,11079.0,154.6034,154.6034,154.3523,154.3812,11079.0
2020-01-16 15:00:00,159.81,160.01,159.68,159.88,18889.0,154.3619,154.5551,154.2364,154.4295,18889.0
2020-01-16 15:30:00,159.9,160.89,159.9,160.53,109187.0,154.4489,155.4051,154.4489,155.0574,109187.0
2020-01-17 09:30:00,160.86,161.23,160.07,161.23,89542.0,155.3761,155.7335,154.6131,155.7335,89542.0
2020-01-17 10:00:00,161.23,161.26,160.8,161.23,15996.0,155.7335,155.7625,155.3182,155.7335,15996.0
2020-01-17 10:30:00,161.11,161.2,160.99,161.0,10876.0,155.6176,155.7045,155.5017,155.5114,10876.0
2020-01-17 11:00:00,161.04,161.27,161.0,161.22,10164.0,155.55,155.7721,155.5114,155.7239,10164.0
2020-01-17 11:30:00,161.37,161.52,161.32,161.43,6508.0,155.8687,156.0136,155.8204,155.9267,6508.0
2020-01-17 12:00:00,161.45,161.59,161.36,161.56,11463.0,155.946,156.0812,155.8591,156.0523,11463.0
2020-01-17 12:30:00,161.52,161.52,161.18,161.22,6441.0,156.0136,156.0136,155.6852,155.7239,6441.0
2020-01-17 13:00:00,161.17,161.19,160.96,160.99,8584.0,155.6756,155.6949,155.4727,155.5017,8584.0
2020-01-17 13:30:00,160.97,161.08,160.91,160.91,6269.0,155.4824,155.5886,155.4244,155.4244,6269.0
2020-01-17 14:00:00,160.92,161.0,160.76,160.76,5675.0,155.4341,155.5114,155.2795,155.2795,5675.0
2020-01-17 14:30:00,160.78,160.84,160.64,160.72,7782.0,155.2989,155.3568,155.1636,155.2409,7782.0
2020-01-17 15:00:00,160.74,160.74,160.52,160.67,10758.0,155.2602,155.2602,155.0477,155.1926,10758.0
2020-01-17 15:30:00,160.68,160.71,160.48,160.55,49890.0,155.2023,155.2312,155.0091,155.0767,49890.0
2020-01-21 09:30:00,159.66,160.76,159.26,160.34,39551.0,154.217,155.2795,153.8307,154.8739,39551.0
2020-01-21 10:00:00,160.33,162.01,160.33,162.01,36071.0,154.8642,156.4869,154.8642,156.4869,36071.0
2020-01-21 10:30:00,161.91,162.2,161.56,161.71,41068.0,156.3903,156.6704,156.0523,156.1971,41068.0
2020-01-21 11:00:00,161.73,162.24,161.7,162.01,22449.0,156.2165,156.7091,156.1875,156.4869,22449.0
2020-01-21 11:30:00,162.07,162.14,161.51,161.54,21994.0,156.5449,156.6125,156.004,156.0329,21994.0
2020-01-21 12:00:00,161.59,161.69,161.22,161.24,14979.0,156.0812,156.1778,155.7239,155.7432,14979.0
2020-01-21 12:30:00,161.29,161.34,161.13,161.14,8827.0,155.7915,155.8398,155.6369,155.6466,8827.0
2020-01-21 13:00:00,161.15,161.29,160.98,161.09,10321.0,155.6562,155.7915,155.492,155.5983,10321.0
2020-01-21 13:30:00,161.07,161.2,160.88,161.01,9382.0,155.579,155.7045,155.3954,155.521,9382.0
2020-01-21 14:00:00,161.04,161.37,161.02,161.19,16132.0,155.55,155.8687,155.5307,155.6949,16132.0
2020-01-21 14:30:00,161.17,161.38,161.14,161.32,14224.0,155.6756,155.8784,155.6466,155.8204,14224.0
2020-01-21 15:00:00,161.35,161.49,161.24,161.32,11547.0,155.8494,155.9846,155.7432,155.8204,11547.0
2020-01-21 15:30:00,161.34,161.51,161.07,161.3,74396.0,155.8398,156.004,155.579,155.8011,74396.0
2020-01-22 09:30:00,162.38,163.65,162.38,163.55,28312.0,156.8443,158.071,156.8443,157.9744,28312.0
2020-01-22 10:00:00,163.43,163.93,163.25,163.77,17746.0,157.8585,158.3415,157.6846,158.1869,17746.0
2020-01-22 10:30:00,163.7,163.88,163.66,163.73,20410.0,158.1193,158.2932,158.0807,158.1483,20410.0
2020-01-22 11:00:00,163.74,163.89,163.64,163.79,45617.0,158.1579,158.3028,158.0614,158.2062,45617.0
2020-01-22 11:30:00,163.79,164.05,163.75,163.84,16610.0,158.2062,158.4574,158.1676,158.2545,16610.0
2020-01-22 12:00:00,163.81,163.82,163.45,163.49,22207.0,158.2256,158.2352,157.8778,157.9165,22207.0
2020-01-22 12:30:00,163.47,163.74,163.47,163.72,10000.0,157.8971,158.1579,157.8971,158.1386,10000.0
2020-01-22 13:00:00,163.75,163.82,163.7,163.7,7818.0,158.1676,158.2352,158.1193,158.1193,7818.0
2020-01-22 13:30:00,163.7,163.85,163.69,163.82,11356.0,158.1193,158.2642,158.1096,158.2352,11356.0
2020-01-22 14:00:00,163.84,164.0,163.77,163.81,12662.0,158.2545,158.4091,158.1869,158.2256,12662.0
2020-01-22 14:30:00,163.81,163.91,163.7,163.87,29903.0,158.2256,158.3221,158.1193,158.2835,29903.0
2020-01-22 15:00:00,163.88,163.9,163.33,163.42,48822.0,158.2932,158.3125,157.7619,157.8489,48822.0
2020-01-22 15:30:00,163.46,163.79,163.46,163.6,110335.0,157.8875,158.2062,157.8875,158.0227,110335.0
2020-01-23 09:30:00,163.13,164.05,162.17,164.05,24406.0,157.5687,158.4574,156.6415,158.4574,24406.0
2020-01-23 10:00:00,163.97,164.3,163.52,164.0,35090.0,158.3801,158.6989,157.9454,158.4091,35090.0
2020-01-23 10:30:00,164.07,164.33,163.88,163.97,32682.0,158.4767,158.7278,158.2932,158.3801,32682.0
2020-01-23 11:00:00,163.94,164.18,163.73,164.12,24706.0,158.3511,158.5829,158.1483,158.525,24706.0
2020-01-23 11:30:00,164.12,164.33,163.85,164.16,24154.0,158.525,158.7278,158.2642,158.5636,24154.0
2020-01-23 12:00:00,164.16,164.44,164.1,164.39,11554.0,158.5636,158.8341,158.5057,158.7858,11554.0
2020-01-23 12:30:00,164.42,164.5,164.22,164.43,11374.0,158.8148,158.892,158.6216,158.8244,11374.0
2020-01-23 13:00:00,164.45,164.64,164.22,164.39,17463.0,158.8437,159.0273,158.6216,158.7858,17463.0
2020-01-23 13:30:00,164.35,164.71,164.27,164.61,12005.0,158.7471,159.0949,158.6699,158.9983,12005.0
2020-01-23 14:00:00,164.64,164.9,164.55,164.71,14729.0,159.0273,159.2784,158.9403,159.0949,14729.0
2020-01-23 14:30:00,164.76,164.93,164.69,164.93,21800.0,159.1432,159.3074,159.0756,159.3074,21800.0
2020-01-23 15:00:00,164.92,165.1,164.81,165.04,41327.0,159.2977,159.4716,159.1915,159.4136,41327.0
2020-01-23 15:30:00,165.01,165.29,164.88,165.13,133637.0,159.3846,159.6551,159.2591,159.5006,133637.0
2020-01-24 09:30:00,165.55,165.66,164.92,165.45,23309.0,159.9062,160.0125,159.2977,159.8096,23309.0
2020-01-24 10:00:00,165.38,165.77,165.29,165.55,16430.0,159.742,160.1187,159.6551,159.9062,16430.0
2020-01-24 10:30:00,165.42,165.9,165.42,165.84,14855.0,159.7807,160.2443,159.7807,160.1864,14855.0
2020-01-24 11:00:00,165.82,165.95,165.25,165.42,16386.0,160.167,160.2926,159.6165,159.7807,16386.0
2020-01-24 11:30:00,165.46,165.65,165.29,165.5,8637.0,159.8193,160.0028,159.6551,159.8579,8637.0
2020-01-24 12:00:00,165.45,165.45,164.84,164.94,10198.0,159.8096,159.8096,159.2204,159.317,10198.0
2020-01-24 12:30:00,164.95,165.15,164.95,165.15,6198.0,159.3267,159.5199,159.3267,159.5199,6198.0
2020-01-24 13:00:00,165.09,165.1,164.43,164.43,10890.0,159.4619,159.4716,158.8244,158.8244,10890.0
2020-01-24 13:30:00,164.44,164.47,164.13,164.33,9615.0,158.8341,158.8631,158.5346,158.7278,9615.0
2020-01-24 14:00:00,164.42,164.55,164.33,164.53,17981.0,158.8148,158.9403,158.7278,158.921,17981.0
2020-01-24 14:30:00,164.7,165.03,164.62,164.95,18230.0,159.0852,159.404,159.0079,159.3267,18230.0
2020-01-24 15:00:00,164.97,165.31,164.87,165.16,16170.0,159.346,159.6744,159.2494,159.5295,16170.0
2020-01-24 15:30:00,165.07,165.44,164.9,165.3,72763.0,159.4426,159.8,159.2784,159.6648,72763.0
2020-01-27 09:30:00,163.31,164.74,161.82,164.03,21748.0,157.7426,159.1239,156.3034,158.4381,21748.0
2020-01-27 10:00:00,163.98,164.45,163.88,164.31,15545.0,158.3898,158.8437,158.2932,158.7085,15545.0
2020-01-27 10:30:00,164.31,164.43,163.85,164.02,15060.0,158.7085,158.8244,158.2642,158.4284,15060.0
2020-01-27 11:00:00,164.02,164.33,163.98,164.33,11138.0,158.4284,158.7278,158.3898,158.7278,11138.0
2020-01-27 11:30:00,164.28,164.57,164.15,164.15,12568.0,158.6795,158.9596,158.554,158.554,12568.0
2020-01-27 12:00:00,164.17,164.47,164.1,164.33,9019.0,158.5733,158.8631,158.5057,158.7278,9019.0
2020-01-27 12:30:00,164.35,164.63,164.26,164.4,13214.0,158.7471,159.0176,158.6602,158.7954,13214.0
2020-01-27 13:00:00,164.44,164.88,164.39,164.88,8666.0,158.8341,159.2591,158.7858,159.2591,8666.0
2020-01-27 13:30:00,164.85,164.91,164.46,164.47,13432.0,159.2301,159.2881,158.8534,158.8631,13432.0
2020-01-27 14:00:00,164.53,164.57,164.16,164.49,14264.0,158.921,158.9596,158.5636,158.8824,14264.0
2020-01-27 14:30:00,164.51,164.55,164.13,164.33,17445.0,158.9017,158.9403,158.5346,158.7278,17445.0
2020-01-27 15:00:00,164.26,164.5,164.01,164.05,24433.0,158.6602,158.892,158.4187,158.4574,24433.0
2020-01-27 15:30:00,164.01,164.13,163.63,163.98,63204.0,158.4187,158.5346,158.0517,158.3898,63204.0
2020-01-28 09:30:00,164.15,164.98,163.87,164.65,15055.0,158.554,159.3557,158.2835,159.0369,15055.0
2020-01-28 10:00:00,164.77,165.48,164.66,165.28,23645.0,159.1528,159.8386,159.0466,159.6454,23645.0
2020-01-28 10:30:00,165.34,165.37,165.02,165.31,11239.0,159.7034,159.7324,159.3943,159.6744,11239.0
2020-01-28 11:00:00,165.28,165.5,165.05,165.4,13704.0,159.6454,159.8579,159.4233,159.7614,13704.0
2020-01-28 11:30:00,165.43,165.43,164.85,164.85,12688.0,159.7903,159.7903,159.2301,159.2301,12688.0
2020-01-28 12:00:00,164.84,165.12,164.78,164.98,7707.0,159.2204,159.4909,159.1625,159.3557,7707.0
2020-01-28 12:30:00,164.95,165.29,164.95,165.14,14164.0,159.3267,159.6551,159.3267,159.5102,14164.0
2020-01-28 13:00:00,165.19,165.22,164.92,165.06,6995.0,159.5585,159.5875,159.2977,159.4329,6995.0
2020-01-28 13:30:00,165.07,165.18,164.83,164.99,10499.0,159.4426,159.5489,159.2108,159.3653,10499.0
2020-01-28 14:00:00,165.02,165.04,164.9,165.0,9396.0,159.3943,159.4136,159.2784,159.375,9396.0
2020-01-28 14:30:00,165.02,165.25,164.95,165.0,20824.0,159.3943,159.6165,159.3267,159.375,20824.0
2020-01-28 15:00:00,165.0,165.0,164.75,164.83,15093.0,159.375,159.375,159.1335,159.2108,15093.0
2020-01-28 15:30:00,164.83,164.92,164.5,164.82,88050.0,159.2108,159.2977,158.892,159.2011,88050.0
2020-01-29 09:30:00,165.0,165.13,164.14,164.64,28705.0,159.375,159.5006,158.5443,159.0273,28705.0
2020-01-29 10:00:00,164.59,164.71,163.93,164.13,26223.0,158.979,159.0949,158.3415,158.5346,26223.0
2020-01-29 10:30:00,164.18,164.68,164.16,164.65,19208.0,158.5829,159.0659,158.5636,159.0369,19208.0
2020-01-29 11:00:00,164.74,165.08,164.6,165.0,14529.0,159.1239,159.4523,158.9886,159.375,14529.0
2020-01-29 11:30:00,164.9,164.99,164.67,164.86,11715.0,159.2784,159.3653,159.0562,159.2398,11715.0
2020-01-29 12:00:00,164.94,165.34,164.94,165.25,11771.0,159.317,159.7034,159.317,159.6165,11771.0
2020-01-29 12:30:00,165.28,165.28,164.95,165.17,6639.0,159.6454,159.6454,159.3267,159.5392,6639.0
2020-01-29 13:00:00,165.14,165.28,165.02,165.16,13469.0,159.5102,159.6454,159.3943,159.5295,13469.0
2020-01-29 13:30:00,165.16,165.37,164.84,164.84,11187.0,159.5295,159.7324,159.2204,159.2204,11187.0
2020-01-29 14:00:00,164.87,165.37,164.86,165.35,11549.0,159.2494,159.7324,159.2398,159.7131,11549.0
2020-01-29 14:30:00,165.34,165.36,164.82,164.82,16399.0,159.7034,159.7227,159.2011,159.2011,16399.0
2020-01-29 15:00:00,164.85,164.96,164.25,164.62,24074.0,159.2301,159.3364,158.6506,159.0079,24074.0
2020-01-29 15:30:00,164.62,164.66,164.0,164.19,64516.0,159.0079,159.0466,158.4091,158.5926,64516.0
2020-01-30 09:30:00,163.25,164.33,162.98,164.0,20027.0,157.6846,158.7278,157.4239,158.4091,20027.0
2020-01-30 10:00:00,164.04,164.3,163.73,164.08,20882.0,158.4477,158.6989,158.1483,158.4864,20882.0
2020-01-30 10:30:00,163.97,164.04,163.02,163.32,14105.0,158.3801,158.4477,157.4625,157.7523,14105.0
2020-01-30 11:00:00,163.28,163.77,163.19,163.75,21132.0,157.7136,158.1869,157.6267,158.1676,21132.0
2020-01-30 11:30:00,163.81,164.29,163.7,164.0,8746.0,158.2256,158.6892,158.1193,158.4091,8746.0
2020-01-30 12:00:00,163.94,164.15,163.75,163.77,7988.0,158.3511,158.554,158.1676,158.1869,7988.0
2020-01-30 12:30:00,163.86,163.86,163.13,163.42,13251.0,158.2739,158.2739,157.5687,157.8489,13251.0
2020-01-30 13:00:00,163.41,163.6,163.2,163.34,16703.0,157.8392,158.0227,157.6364,157.7716,16703.0
2020-01-30 13:30:00,163.17,163.46,163.15,163.22,13722.0,157.6074,157.8875,157.5881,157.6557,13722.0
2020-01-30 14:00:00,163.3,163.58,163.18,163.51,25810.0,157.7329,158.0034,157.617,157.9358,25810.0
2020-01-30 14:30:00,163.52,164.17,163.42,164.11,21192.0,157.9454,158.5733,157.8489,158.5153,21192.0
2020-01-30 15:00:00,164.06,164.45,164.01,164.33,25082.0,158.467,158.8437,158.4187,158.7278,25082.0
2020-01-30 15:30:00,164.32,164.81,164.2,164.71,53035.0,158.7182,159.1915,158.6023,159.0949,53035.0
2020-01-31 09:30:00,164.15,164.74,163.77,164.42,16050.0,158.554,159.1239,158.1869,158.8148,16050.0
2020-01-31 10:00:00,164.37,164.37,163.59,163.74,18095.0,158.7665,158.7665,158.0131,158.1579,18095.0
2020-01-31 10:30:00,163.75,163.77,162.76,162.92,20272.0,158.1676,158.1869,157.2114,157.3659,20272.0
2020-01-31 11:00:00,162.97,163.08,162.45,162.69,19506.0,157.4142,157.5204,156.9119,157.1437,19506.0
2020-01-31 11:30:00,162.65,162.96,162.34,162.96,15510.0,157.1051,157.4045,156.8057,157.4045,15510.0
2020-01-31 12:00:00,162.86,162.93,162.42,162.54,13146.0,157.3079,157.3756,156.8829,156.9989,13146.0
2020-01-31 12:30:00,162.49,162.61,162.14,162.41,13199.0,156.9506,157.0665,156.6125,156.8733,13199.0
2020-01-31 13:00:00,162.39,162.61,162.16,162.47,11665.0,156.854,157.0665,156.6318,156.9312,11665.0
2020-01-31 13:30:00,162.38,162.82,162.17,162.82,13795.0,156.8443,157.2693,156.6415,157.2693,13795.0
2020-01-31 14:00:00,162.89,162.91,162.59,162.75,12642.0,157.3369,157.3562,157.0471,157.2017,12642.0
2020-01-31 14:30:00,162.62,162.98,162.62,162.79,14490.0,157.0761,157.4239,157.0761,157.2403,14490.0
2020-01-31 15:00:00,162.84,162.84,162.18,162.18,19700.0,157.2886,157.2886,156.6511,156.6511,19700.0
2020-01-31 15:30:00,162.18,162.96,162.0,162.47,84310.0,156.6511,157.4045,156.4773,156.9312,84310.0
2020-02-03 09:30:00,164.48,165.13,163.03,165.1,51790.0,158.8727,159.5006,157.4721,159.4716,51790.0
2020-02-03 10:00:00,165.18,166.01,165.05,165.77,21065.0,159.5489,160.3506,159.4233,160.1187,21065.0
2020-02-03 10:30:00,165.75,165.92,165.38,165.5,17108.0,160.0994,160.2636,159.742,159.8579,17108.0
2020-02-03 11:00:00,165.55,165.67,165.37,165.55,23001.0,159.9062,160.0221,159.7324,159.9062,23001.0
2020-02-03 11:30:00,165.56,165.56,165.03,165.48,23211.0,159.9159,159.9159,159.404,159.8386,23211.0
2020-02-03 12:00:00,165.4,165.52,165.1,165.38,12589.0,159.7614,159.8773,159.4716,159.742,12589.0
2020-02-03 12:30:00,165.36,165.59,165.31,165.52,10742.0,159.7227,159.9449,159.6744,159.8773,10742.0
2020-02-03 13:00:00,165.54,165.59,164.99,164.99,23596.0,159.8966,159.9449,159.3653,159.3653,23596.0
2020-02-03 13:30:00,165.01,165.42,164.75,165.37,15301.0,159.3846,159.7807,159.1335,159.7324,15301.0
2020-02-03 14:00:00,165.32,165.47,165.09,165.46,15360.0,159.6841,159.829,159.4619,159.8193,15360.0
2020-02-03 14:30:00,165.43,165.65,165.35,165.53,17875.0,159.7903,160.0028,159.7131,159.8869,17875.0
2020-02-03 15:00:00,165.55,165.63,165.35,165.62,13855.0,159.9062,159.9835,159.7131,159.9739,13855.0
2020-02-03 15:30:00,165.65,165.71,165.14,165.21,53278.0,160.0028,160.0608,159.5102,159.5778,53278.0
2020-02-04 09:30:00,166.8,167.33,166.38,167.28,26965.0,161.1136,161.6256,160.7079,161.5773,26965.0
2020-02-04 10:00:00,167.29,167.47,166.99,167.38,12467.0,161.5869,161.7608,161.2971,161.6739,12467.0
2020-02-04 10:30:00,167.52,167.67,167.07,167.26,15650.0,161.8091,161.954,161.3744,161.5579,15650.0
2020-02-04 11:00:00,167.22,167.49,167.01,167.41,18807.0,161.5193,161.7801,161.3165,161.7028,18807.0
2020-02-04 11:30:00,167.45,167.87,167.45,167.86,24168.0,161.7415,162.1471,161.7415,162.1375,24168.0
2020-02-04 12:00:00,167.85,168.32,167.78,168.23,18024.0,162.1278,162.5818,162.0602,162.4949,18024.0
2020-02-04 12:30:00,168.26,168.29,168.14,168.21,34854.0,162.5239,162.5528,162.4079,162.4756,34854.0
2020-02-04 13:00:00,168.23,168.25,167.92,168.06,28317.0,162.4949,162.5142,162.1954,162.3307,28317.0
2020-02-04 13:30:00,168.08,168.24,168.02,168.19,22906.0,162.35,162.5045,162.292,162.4562,22906.0
2020-02-04 14:00:00,168.19,168.63,168.14,168.62,25327.0,162.4562,162.8812,162.4079,162.8716,25327.0
2020-02-04 14:30:00,168.59,168.68,168.4,168.5,36090.0,162.8426,162.9295,162.6591,162.7557,36090.0
2020-02-04 15:00:00,168.48,168.71,168.46,168.49,64236.0,162.7364,162.9585,162.717,162.746,64236.0
2020-02-04 15:30:00,168.49,168.65,168.05,168.15,156905.0,162.746,162.9006,162.321,162.4176,156905.0
2020-02-05 09:30:00,169.63,169.9,168.52,168.91,130468.0,163.8471,164.1079,162.775,163.1517,130468.0
2020-02-05 10:00:00,168.86,169.07,168.13,168.49,36889.0,163.1034,163.3062,162.3983,162.746,36889.0
2020-02-05 10:30:00,168.45,168.85,168.11,168.65,56378.0,162.7074,163.0937,162.379,162.9006,56378.0
2020-02-05 11:00:00,168.68,168.92,168.38,168.67,85790.0,162.9295,163.1614,162.6398,162.9199,85790.0
2020-02-05 11:30:00,168.66,168.7,168.26,168.7,37864.0,162.9102,162.9489,162.5239,162.9489,37864.0
2020-02-05 12:00:00,168.68,168.69,168.03,168.31,24703.0,162.9295,162.9392,162.3017,162.5721,24703.0
2020-02-05 12:30:00,168.27,168.38,168.15,168.17,48030.0,162.5335,162.6398,162.4176,162.4369,48030.0
2020-02-05 13:00:00,168.17,168.36,168.11,168.26,34022.0,162.4369,162.6204,162.379,162.5239,34022.0
2020-02-05 13:30:00,168.24,168.47,168.16,168.24,24899.0,162.5045,162.7267,162.4273,162.5045,24899.0
2020-02-05 14:00:00,168.2,168.84,167.58,168.74,75948.0,162.4659,163.0841,161.867,162.9875,75948.0
2020-02-05 14:30:00,168.7,168.76,168.23,168.27,65488.0,162.9489,163.0068,162.4949,162.5335,65488.0
2020-02-05 15:00:00,168.28,168.7,168.25,168.33,43730.0,162.5432,162.9489,162.5142,162.5915,43730.0
2020-02-05 15:30:00,168.35,168.79,168.24,168.56,143347.0,162.6108,163.0358,162.5045,162.8136,143347.0
2020-02-06 09:30:00,169.55,169.88,168.65,169.84,22043.0,163.7699,164.0886,162.9006,164.05,22043.0
2020-02-06 10:00:00,169.68,169.68,169.13,169.27,6852.0,163.8954,163.8954,163.3642,163.4994,6852.0
2020-02-06 10:30:00,169.12,169.19,168.82,168.82,8242.0,163.3545,163.4221,163.0648,163.0648,8242.0
2020-02-06 11:00:00,168.84,169.01,168.69,168.69,7616.0,163.0841,163.2483,162.9392,162.9392,7616.0
2020-02-06 11:30:00,168.75,168.75,168.28,168.33,9850.0,162.9971,162.9971,162.5432,162.5915,9850.0
2020-02-06 12:00:00,168.28,168.77,168.28,168.72,5627.0,162.5432,163.0165,162.5432,162.9682,5627.0
2020-02-06 12:30:00,168.78,169.14,168.69,169.03,11716.0,163.0261,163.3739,162.9392,163.2676,11716.0
2020-02-06 13:00:00,168.98,169.02,168.78,168.81,7993.0,163.2193,163.2579,163.0261,163.0551,7993.0
2020-02-06 13:30:00,168.84,169.02,168.69,169.01,9788.0,163.0841,163.2579,162.9392,163.2483,9788.0
2020-02-06 14:00:00,169.01,169.27,168.96,169.19,14373.0,163.2483,163.4994,163.2,163.4221,14373.0
2020-02-06 14:30:00,169.17,169.19,168.9,168.91,12267.0,163.4028,163.4221,163.142,163.1517,12267.0
2020-02-06 15:00:00,168.89,168.9,168.59,168.75,18812.0,163.1324,163.142,162.8426,162.9971,18812.0
2020-02-06 15:30:00,168.84,169.09,168.63,168.96,60981.0,163.0841,163.3256,162.8812,163.2,60981.0
2020-02-07 09:30:00,168.79,169.18,167.82,168.72,35328.0,163.0358,163.4125,162.0989,162.9682,35328.0
2020-02-07 10:00:00,168.79,169.39,168.65,169.31,9712.0,163.0358,163.6153,162.9006,163.5381,9712.0
2020-02-07 10:30:00,169.29,169.43,169.02,169.21,6703.0,163.5187,163.654,163.2579,163.4415,6703.0
2020-02-07 11:00:00,169.26,169.43,168.89,169.01,25425.0,163.4898,163.654,163.1324,163.2483,25425.0
2020-02-07 11:30:00,168.95,169.29,168.79,169.28,10381.0,163.1903,163.5187,163.0358,163.5091,10381.0
2020-02-07 12:00:00,169.35,169.49,169.29,169.32,6309.0,163.5767,163.7119,163.5187,163.5477,6309.0
2020-02-07 12:30:00,169.28,169.49,169.02,169.14,12044.0,163.5091,163.7119,163.2579,163.3739,12044.0
2020-02-07 13:00:00,169.13,169.13,168.92,169.05,6635.0,163.3642,163.3642,163.1614,163.2869,6635.0
2020-02-07 13:30:00,169.13,169.18,168.9,168.95,9359.0,163.3642,163.4125,163.142,163.1903,9359.0
2020-02-07 14:00:00,168.92,169.1,168.87,169.01,20733.0,163.1614,163.3352,163.1131,163.2483,20733.0
2020-02-07 14:30:00,168.99,169.32,168.97,169.3,11776.0,163.229,163.5477,163.2096,163.5284,11776.0
2020-02-07 15:00:00,169.34,169.45,169.13,169.13,12643.0,163.567,163.6733,163.3642,163.3642,12643.0
2020-02-07 15:30:00,169.23,169.45,169.02,169.16,51567.0,163.4608,163.6733,163.2579,163.3932,51567.0
2020-02-10 09:30:00,168.79,169.35,168.18,169.25,48192.0,163.0358,163.5767,162.4466,163.4801,48192.0
2020-02-10 10:00:00,169.2,169.53,168.81,169.52,8885.0,163.4318,163.7506,163.0551,163.7409,8885.0
2020-02-10 10:30:00,169.52,169.79,169.36,169.77,13502.0,163.7409,164.0017,163.5864,163.9824,13502.0
2020-02-10 11:00:00,169.79,169.98,169.52,169.8,15397.0,164.0017,164.1852,163.7409,164.0114,15397.0
2020-02-10 11:30:00,169.82,170.0,169.5,169.55,19919.0,164.0307,164.2045,163.7216,163.7699,19919.0
2020-02-10 12:00:00,169.58,169.58,169.2,169.36,23056.0,163.7989,163.7989,163.4318,163.5864,23056.0
2020-02-10 12:30:00,169.41,169.53,169.23,169.43,14811.0,163.6346,163.7506,163.4608,163.654,14811.0
2020-02-10 13:00:00,169.42,169.5,169.18,169.31,10188.0,163.6443,163.7216,163.4125,163.5381,10188.0
2020-02-10 13:30:00,169.29,169.49,169.15,169.4,15817.0,163.5187,163.7119,163.3835,163.625,15817.0
2020-02-10 14:00:00,169.38,169.65,169.36,169.56,14861.0,163.6057,163.8665,163.5864,163.7795,14861.0
2020-02-10 14:30:00,169.68,169.85,169.64,169.84,13167.0,163.8954,164.0596,163.8568,164.05,13167.0
2020-02-10 15:00:00,169.82,170.12,169.82,169.91,21683.0,164.0307,164.3204,164.0307,164.1176,21683.0
2020-02-10 15:30:00,169.94,170.0,169.73,169.94,64641.0,164.1466,164.2045,163.9437,164.1466,64641.0
2020-02-11 09:30:00,170.17,170.66,169.27,169.27,24428.0,164.3687,164.842,163.4994,163.4994,24428.0
2020-02-11 10:00:00,169.41,169.5,169.02,169.14,13749.0,163.6346,163.7216,163.2579,163.3739,13749.0
2020-02-11 10:30:00,169.2,169.53,169.15,169.2,20839.0,163.4318,163.7506,163.3835,163.4318,20839.0
2020-02-11 11:00:00,169.16,169.25,168.61,168.67,14801.0,163.3932,163.4801,162.8619,162.9199,14801.0
2020-02-11 11:30:00,168.62,168.76,168.34,168.36,26189.0,162.8716,163.0068,162.6011,162.6204,26189.0
2020-02-11 12:00:00,168.35,168.62,168.24,168.36,38482.0,162.6108,162.8716,162.5045,162.6204,38482.0
2020-02-11 12:30:00,168.4,168.67,168.33,168.64,10834.0,162.6591,162.9199,162.5915,162.8909,10834.0
2020-02-11 13:00:00,168.67,168.87,168.57,168.69,7047.0,162.9199,163.1131,162.8233,162.9392,7047.0
2020-02-11 13:30:00,168.62,168.65,168.43,168.43,9044.0,162.8716,162.9006,162.6881,162.6881,9044.0
2020-02-11 14:00:00,168.44,168.48,168.11,168.22,15950.0,162.6977,162.7364,162.379,162.4852,15950.0
2020-02-11 14:30:00,168.24,168.29,167.82,167.86,20577.0,162.5045,162.5528,162.0989,162.1375,20577.0
2020-02-11 15:00:00,167.86,167.88,167.59,167.84,23460.0,162.1375,162.1568,161.8767,162.1182,23460.0
2020-02-11 15:30:00,167.85,168.03,167.57,167.88,70846.0,162.1278,162.3017,161.8574,162.1568,70846.0
2020-02-12 09:30:00,167.92,168.26,167.45,167.78,29051.0,162.1954,162.5239,161.7415,162.0602,29051.0
2020-02-12 10:00:00,167.75,168.27,167.53,168.17,12580.0,162.0312,162.5335,161.8187,162.4369,12580.0
2020-02-12 10:30:00,168.23,168.63,168.11,168.32,14113.0,162.4949,162.8812,162.379,162.5818,14113.0
2020-02-12 11:00:00,168.36,169.05,168.36,169.02,11908.0,162.6204,163.2869,162.6204,163.2579,11908.0
2020-02-12 11:30:00,169.06,169.06,168.78,168.78,12569.0,163.2966,163.2966,163.0261,163.0261,12569.0
2020-02-12 12:00:00,168.78,169.08,168.75,168.94,11765.0,163.0261,163.3159,162.9971,163.1807,11765.0
2020-02-12 12:30:00,169.01,169.03,168.78,168.84,21761.0,163.2483,163.2676,163.0261,163.0841,21761.0
2020-02-12 13:00:00,168.8,169.12,168.8,168.98,20770.0,163.0454,163.3545,163.0454,163.2193,20770.0
2020-02-12 13:30:00,169.0,169.09,168.69,168.92,17395.0,163.2386,163.3256,162.9392,163.1614,17395.0
2020-02-12 14:00:00,169.0,169.03,168.77,168.86,13675.0,163.2386,163.2676,163.0165,163.1034,13675.0
2020-02-12 14:30:00,168.84,169.02,168.83,168.95,17817.0,163.0841,163.2579,163.0744,163.1903,17817.0
2020-02-12 15:00:00,169.03,169.22,168.87,168.91,11834.0,163.2676,163.4511,163.1131,163.1517,11834.0
2020-02-12 15:30:00,168.95,169.52,168.86,169.28,55875.0,163.1903,163.7409,163.1034,163.5091,55875.0
2020-02-13 09:30:00,169.05,169.98,169.05,169.55,16339.0,163.2869,164.1852,163.2869,163.7699,16339.0
2020-02-13 10:00:00,169.45,170.08,169.45,169.93,17594.0,163.6733,164.2818,163.6733,164.1369,17594.0
2020-02-13 10:30:00,170.14,170.93,170.04,170.71,17960.0,164.3398,165.1028,164.2432,164.8903,17960.0
2020-02-13 11:00:00,170.65,170.85,170.5,170.74,9813.0,164.8324,165.0256,164.6875,164.9193,9813.0
2020-02-13 11:30:00,170.74,170.82,170.38,170.47,12301.0,164.9193,164.9966,164.5716,164.6585,12301.0
2020-02-13 12:00:00,170.48,171.17,170.44,171.06,17084.0,164.6682,165.3346,164.6295,165.2284,17084.0
2020-02-13 12:30:00,171.08,171.11,170.82,170.85,19396.0,165.2477,165.2767,164.9966,165.0256,19396.0
2020-02-13 13:00:00,170.87,171.0,170.62,170.77,15067.0,165.0449,165.1704,164.8034,164.9483,15067.0
2020-02-13 13:30:00,170.83,171.34,170.75,171.26,10913.0,165.0062,165.4989,164.929,165.4216,10913.0
2020-02-13 14:00:00,171.3,171.58,171.18,171.36,16932.0,165.4602,165.7307,165.3443,165.5182,16932.0
2020-02-13 14:30:00,171.32,171.54,170.83,170.83,25899.0,165.4795,165.692,165.0062,165.0062,25899.0
2020-02-13 15:00:00,170.84,170.89,170.46,170.54,33791.0,165.0159,165.0642,164.6489,164.7261,33791.0
2020-02-13 15:30:00,170.52,170.7,170.25,170.66,52742.0,164.7068,164.8807,164.446,164.842,52742.0
2020-02-14 09:30:00,170.42,171.56,170.42,170.71,19862.0,164.6102,165.7114,164.6102,164.8903,19862.0
2020-02-14 10:00:00,170.7,170.97,170.45,170.91,18649.0,164.8807,165.1415,164.6392,165.0835,18649.0
2020-02-14 10:30:00,170.84,171.19,170.67,171.02,31438.0,165.0159,165.354,164.8517,165.1898,31438.0
2020-02-14 11:00:00,171.02,171.55,171.02,171.19,32406.0,165.1898,165.7017,165.1898,165.354,32406.0
2020-02-14 11:30:00,171.17,171.64,171.04,171.49,13559.0,165.3346,165.7886,165.2091,165.6437,13559.0
2020-02-14 12:00:00,171.52,171.68,171.32,171.44,22089.0,165.6727,165.8273,165.4795,165.5954,22089.0
2020-02-14 12:30:00,171.39,171.53,171.03,171.38,18794.0,165.5471,165.6824,165.1994,165.5375,18794.0
2020-02-14 13:00:00,171.48,171.57,171.09,171.16,18446.0,165.6341,165.721,165.2574,165.325,18446.0
2020-02-14 13:30:00,171.26,171.44,171.09,171.23,26630.0,165.4216,165.5954,165.2574,165.3926,26630.0
2020-02-14 14:00:00,171.23,171.59,170.99,171.48,13154.0,165.3926,165.7403,165.1608,165.6341,13154.0
2020-02-14 14:30:00,171.57,171.64,171.19,171.23,13026.0,165.721,165.7886,165.354,165.3926,13026.0
2020-02-14 15:00:00,171.2,171.34,170.99,171.12,20624.0,165.3636,165.4989,165.1608,165.2864,20624.0
2020-02-14 15:30:00,171.13,171.44,171.1,171.39,82835.0,165.296,165.5954,165.267,165.5471,82835.0
2020-02-18 09:30:00,170.8,171.5,169.87,171.18,56576.0,164.9773,165.6534,164.079,165.3443,56576.0
2020-02-18 10:00:00,171.29,171.67,171.06,171.06,46544.0,165.4506,165.8176,165.2284,165.2284,46544.0
2020-02-18 10:30:00,171.05,171.42,170.82,170.9,45422.0,165.2187,165.5761,164.9966,165.0739,45422.0
2020-02-18 11:00:00,170.9,171.16,170.51,170.56,30898.0,165.0739,165.325,164.6971,164.7454,30898.0
2020-02-18 11:30:00,170.59,170.75,170.16,170.16,30953.0,164.7744,164.929,164.3591,164.3591,30953.0
2020-02-18 12:00:00,170.2,170.89,170.11,170.68,39560.0,164.3977,165.0642,164.3108,164.8614,39560.0
2020-02-18 12:30:00,170.67,170.73,170.48,170.55,24825.0,164.8517,164.9096,164.6682,164.7358,24825.0
2020-02-18 13:00:00,170.55,171.23,170.2,171.09,148280.0,164.7358,165.3926,164.3977,165.2574,148280.0
2020-02-18 13:30:00,171.09,171.22,170.82,171.07,21423.0,165.2574,165.3829,164.9966,165.2381,21423.0
2020-02-18 14:00:00,171.08,171.13,170.7,171.03,36362.0,165.2477,165.296,164.8807,165.1994,36362.0
2020-02-18 14:30:00,170.99,171.35,170.77,170.83,41703.0,165.1608,165.5085,164.9483,165.0062,41703.0
2020-02-18 15:00:00,170.89,171.34,170.89,171.19,30980.0,165.0642,165.4989,165.0642,165.354,30980.0
2020-02-18 15:30:00,171.15,171.73,170.89,171.4,132359.0,165.3153,165.8756,165.0642,165.5568,132359.0
2020-02-19 09:30:00,169.93,169.93,163.0,169.09,199515.0,164.1369,164.1369,157.4432,163.3256,199515.0
2020-02-19 10:00:00,169.08,170.36,168.35,169.23,91895.0,163.3159,164.5523,162.6108,163.4608,91895.0
2020-02-19 10:30:00,169.24,169.72,168.27,168.95,56851.0,163.4704,163.9341,162.5335,163.1903,56851.0
2020-02-19 11:00:00,168.87,170.23,168.71,169.91,39585.0,163.1131,164.4267,162.9585,164.1176,39585.0
2020-02-19 11:30:00,169.9,169.9,168.69,168.94,36449.0,164.1079,164.1079,162.9392,163.1807,36449.0
2020-02-19 12:00:00,168.78,170.18,168.78,169.36,44097.0,163.0261,164.3784,163.0261,163.5864,44097.0
2020-02-19 12:30:00,169.29,169.61,168.9,169.02,31955.0,163.5187,163.8278,163.142,163.2579,31955.0
2020-02-19 13:00:00,169.02,169.62,168.9,169.09,35707.0,163.2579,163.8375,163.142,163.3256,35707.0
2020-02-19 13:30:00,169.15,169.58,169.02,169.5,29784.0,163.3835,163.7989,163.2579,163.7216,29784.0
2020-02-19 14:00:00,169.51,169.88,169.2,169.51,32260.0,163.7312,164.0886,163.4318,163.7312,32260.0
2020-02-19 14:30:00,169.5,170.27,169.5,170.06,30097.0,163.7216,164.4653,163.7216,164.2625,30097.0
2020-02-19 15:00:00,170.12,170.74,170.12,170.19,36678.0,164.3204,164.9193,164.3204,164.3881,36678.0
2020-02-19 15:30:00,170.25,170.29,169.43,169.8,105166.0,164.446,164.4846,163.654,164.0114,105166.0
2020-02-20 09:30:00,169.12,170.02,168.1,169.86,69046.0,163.3545,164.2239,162.3693,164.0693,69046.0
2020-02-20 10:00:00,169.89,170.09,169.46,169.67,26498.0,164.0983,164.2915,163.6829,163.8858,26498.0
2020-02-20 10:30:00,169.62,170.2,169.45,169.66,39052.0,163.8375,164.3977,163.6733,163.8761,39052.0
2020-02-20 11:00:00,169.55,169.56,168.31,168.53,36946.0,163.7699,163.7795,162.5721,162.7846,36946.0
2020-02-20 11:30:00,168.48,168.48,167.61,167.94,100057.0,162.7364,162.7364,161.896,162.2148,100057.0
2020-02-20 12:00:00,167.9,167.9,167.08,167.33,22527.0,162.1761,162.1761,161.3841,161.6256,22527.0
2020-02-20 12:30:00,167.31,167.98,167.12,167.9,15863.0,161.6062,162.2534,161.4227,162.1761,15863.0
2020-02-20 13:00:00,167.92,168.49,167.81,168.11,12041.0,162.1954,162.746,162.0892,162.379,12041.0
2020-02-20 13:30:00,168.09,168.39,167.94,168.39,11539.0,162.3596,162.6494,162.2148,162.6494,11539.0
2020-02-20 14:00:00,168.41,168.97,168.41,168.8,15520.0,162.6687,163.2096,162.6687,163.0454,15520.0
2020-02-20 14:30:00,168.75,169.09,168.68,168.99,16757.0,162.9971,163.3256,162.9295,163.229,16757.0
2020-02-20 15:00:00,169.02,169.28,168.76,169.19,42665.0,163.2579,163.5091,163.0068,163.4221,42665.0
2020-02-20 15:30:00,169.24,169.68,168.86,169.4,89329.0,163.4704,163.8954,163.1034,163.625,89329.0
2020-02-21 09:30:00,168.69,169.97,167.51,169.08,77263.0,162.9392,164.1756,161.7994,163.3159,77263.0
2020-02-21 10:00:00,169.28,170.16,169.02,169.38,42621.0,163.5091,164.3591,163.2579,163.6057,42621.0
2020-02-21 10:30:00,169.06,169.08,168.13,168.4,21021.0,163.2966,163.3159,162.3983,162.6591,21021.0
2020-02-21 11:00:00,168.48,169.1,168.04,168.93,22150.0,162.7364,163.3352,162.3114,163.171,22150.0
2020-02-21 11:30:00,169.03,169.37,168.78,169.05,21601.0,163.2676,163.596,163.0261,163.2869,21601.0
2020-02-21 12:00:00,168.98,169.06,168.32,168.41,20610.0,163.2193,163.2966,162.5818,162.6687,20610.0
2020-02-21 12:30:00,168.4,168.83,168.25,168.65,20021.0,162.6591,163.0744,162.5142,162.9006,20021.0
2020-02-21 13:00:00,168.59,168.89,168.36,168.46,18012.0,162.8426,163.1324,162.6204,162.717,18012.0
2020-02-21 13:30:00,168.39,168.42,167.96,168.07,17129.0,162.6494,162.6784,162.2341,162.3403,17129.0
2020-02-21 14:00:00,168.1,168.3,167.89,168.23,13228.0,162.3693,162.5625,162.1665,162.4949,13228.0
2020-02-21 14:30:00,168.26,168.47,168.14,168.43,12957.0,162.5239,162.7267,162.4079,162.6881,12957.0
2020-02-21 15:00:00,168.42,168.46,168.06,168.44,17860.0,162.6784,162.717,162.3307,162.6977,17860.0
2020-02-21 15:30:00,168.48,169.06,168.32,168.69,104170.0,162.7364,163.2966,162.5818,162.9392,104170.0
2020-02-24 09:30:00,166.26,169.15,166.09,167.72,66416.0,160.592,163.3835,160.4278,162.0023,66416.0
2020-02-24 10:00:00,167.64,168.43,167.07,167.1,36170.0,161.925,162.6881,161.3744,161.4034,36170.0
2020-02-24 10:30:00,167.08,167.57,166.7,167.48,22136.0,161.3841,161.8574,161.017,161.7704,22136.0
2020-02-24 11:00:00,167.38,167.42,166.69,167.1,19653.0,161.6739,161.7125,161.0074,161.4034,19653.0
2020-02-24 11:30:00,167.09,167.28,166.37,166.69,18820.0,161.3937,161.5773,160.6983,161.0074,18820.0
2020-02-24 12:00:00,166.47,166.6,165.99,166.05,22248.0,160.7949,160.9204,160.3312,160.3892,22248.0
2020-02-24 12:30:00,166.03,166.69,165.75,166.24,20653.0,160.3699,161.0074,160.0994,160.5727,20653.0
2020-02-24 13:00:00,166.15,166.21,165.59,166.21,13833.0,160.4858,160.5437,159.9449,160.5437,13833.0
2020-02-24 13:30:00,166.16,166.89,166.16,166.89,20374.0,160.4954,161.2006,160.4954,161.2006,20374.0
2020-02-24 14:00:00,166.93,167.14,166.16,167.06,17864.0,161.2392,161.442,160.4954,161.3648,17864.0
2020-02-24 14:30:00,166.99,167.81,166.9,167.8,27006.0,161.2971,162.0892,161.2102,162.0795,27006.0
2020-02-24 15:00:00,167.79,168.32,167.65,167.71,37331.0,162.0699,162.5818,161.9346,161.9926,37331.0
2020-02-24 15:30:00,167.81,168.24,167.53,167.58,195108.0,162.0892,162.5045,161.8187,161.867,195108.0
2020-02-25 09:30:00,168.09,168.92,167.74,168.18,44552.0,162.3596,163.1614,162.0216,162.4466,44552.0
2020-02-25 10:00:00,167.91,168.67,167.28,167.41,15226.0,162.1858,162.9199,161.5773,161.7028,15226.0
2020-02-25 10:30:00,167.31,168.05,166.87,167.53,18088.0,161.6062,162.321,161.1812,161.8187,18088.0
2020-02-25 11:00:00,167.47,167.62,166.5,166.98,17483.0,161.7608,161.9057,160.8239,161.2875,17483.0
2020-02-25 11:30:00,167.02,167.31,166.64,166.75,28318.0,161.3261,161.6062,160.9591,161.0653,28318.0
2020-02-25 12:00:00,166.79,167.0,165.92,166.04,17602.0,161.104,161.3068,160.2636,160.3795,17602.0
2020-02-25 12:30:00,166.1,166.48,165.52,165.64,12026.0,160.4375,160.8045,159.8773,159.9932,12026.0
2020-02-25 13:00:00,165.54,165.92,165.25,165.53,13406.0,159.8966,160.2636,159.6165,159.8869,13406.0
2020-02-25 13:30:00,165.48,165.62,164.85,164.85,17417.0,159.8386,159.9739,159.2301,159.2301,17417.0
2020-02-25 14:00:00,164.97,164.97,163.49,163.7,25361.0,159.346,159.346,157.9165,158.1193,25361.0
2020-02-25 14:30:00,163.71,164.44,163.21,164.02,62467.0,158.129,158.8341,157.646,158.4284,62467.0
2020-02-25 15:00:00,164.06,164.64,162.98,163.51,46843.0,158.467,159.0273,157.4239,157.9358,46843.0
2020-02-25 15:30:00,163.39,163.96,162.54,162.86,149187.0,157.8199,158.3704,156.9989,157.3079,149187.0
2020-02-26 09:30:00,164.29,165.58,163.58,163.9,62238.0,158.6892,159.9352,158.0034,158.3125,62238.0
2020-02-26 10:00:00,163.59,165.45,163.53,165.1,15417.0,158.0131,159.8096,157.9551,159.4716,15417.0
2020-02-26 10:30:00,165.15,165.87,165.07,165.53,25704.0,159.5199,160.2153,159.4426,159.8869,25704.0
2020-02-26 11:00:00,165.5,165.96,165.25,165.78,15295.0,159.8579,160.3023,159.6165,160.1284,15295.0
2020-02-26 11:30:00,165.72,165.72,164.63,164.77,17471.0,160.0704,160.0704,159.0176,159.1528,17471.0
2020-02-26 12:00:00,164.76,164.76,163.59,163.97,13119.0,159.1432,159.1432,158.0131,158.3801,13119.0
2020-02-26 12:30:00,164.18,164.61,163.97,164.37,11991.0,158.5829,158.9983,158.3801,158.7665,11991.0
2020-02-26 13:00:00,164.49,164.54,163.95,164.34,13575.0,158.8824,158.9307,158.3608,158.7375,13575.0
2020-02-26 13:30:00,164.32,164.32,162.61,162.61,15966.0,158.7182,158.7182,157.0665,157.0665,15966.0
2020-02-26 14:00:00,162.71,163.98,162.64,163.64,19829.0,157.1631,158.3898,157.0954,158.0614,19829.0
2020-02-26 14:30:00,163.69,163.8,163.26,163.3,15864.0,158.1096,158.2159,157.6943,157.7329,15864.0
2020-02-26 15:00:00,163.42,164.63,163.28,164.06,31956.0,157.8489,159.0176,157.7136,158.467,31956.0
2020-02-26 15:30:00,164.11,164.42,163.43,163.55,114313.0,158.5153,158.8148,157.8585,157.9744,114313.0
2020-02-27 09:30:00,161.97,162.91,160.75,162.21,46028.0,156.4483,157.3562,155.2699,156.6801,46028.0
2020-02-27 10:00:00,162.49,162.49,160.25,160.34,35628.0,156.9506,156.9506,154.7869,154.8739,35628.0
2020-02-27 10:30:00,160.33,161.01,159.31,161.01,62600.0,154.8642,155.521,153.879,155.521,62600.0
2020-02-27 11:00:00,161.12,161.68,160.65,160.71,22119.0,155.6273,156.1682,155.1733,155.2312,22119.0
2020-02-27 11:30:00,160.71,161.74,159.95,161.74,15078.0,155.2312,156.2261,154.4971,156.2261,15078.0
2020-02-27 12:00:00,161.49,162.11,160.81,161.52,14257.0,155.9846,156.5835,155.3278,156.0136,14257.0
2020-02-27 12:30:00,161.7,162.34,161.41,161.41,19391.0,156.1875,156.8057,155.9074,155.9074,19391.0
2020-02-27 13:00:00,161.28,162.37,161.28,161.47,12859.0,155.7818,156.8346,155.7818,155.9653,12859.0
2020-02-27 13:30:00,161.51,161.67,159.82,160.27,22903.0,156.004,156.1585,154.3716,154.8062,22903.0
2020-02-27 14:00:00,160.05,160.36,159.3,160.36,19118.0,154.5937,154.8932,153.8693,154.8932,19118.0
2020-02-27 14:30:00,160.15,160.35,159.46,159.68,20217.0,154.6903,154.8835,154.0239,154.2364,20217.0
2020-02-27 15:00:00,159.56,160.09,159.09,159.11,40799.0,154.1204,154.6324,153.6665,153.6858,40799.0
2020-02-27 15:30:00,159.19,159.21,155.79,155.79,153394.0,153.7631,153.7824,150.479,150.479,153394.0
2020-02-28 09:30:00,152.39,153.76,150.11,150.34,112700.0,147.1949,148.5182,144.9926,145.2148,112700.0
2020-02-28 10:00:00,150.35,150.98,149.31,149.31,94014.0,145.2244,145.8329,144.2199,144.2199,94014.0
2020-02-28 10:30:00,148.99,150.83,148.71,150.76,68518.0,143.9108,145.6881,143.6403,145.6204,68518.0
2020-02-28 11:00:00,150.63,151.09,149.2,150.96,47999.0,145.4949,145.9392,144.1136,145.8136,47999.0
2020-02-28 11:30:00,151.07,152.67,150.52,151.21,70570.0,145.9199,147.4653,145.3886,146.0551,70570.0
2020-02-28 12:00:00,151.36,152.08,150.56,152.0,40483.0,146.2,146.8954,145.4273,146.8182,40483.0
2020-02-28 12:30:00,152.31,153.47,151.81,153.23,37659.0,147.1176,148.2381,146.6347,148.0062,37659.0
2020-02-28 13:00:00,153.29,153.72,152.45,153.19,62704.0,148.0642,148.4795,147.2528,147.9676,62704.0
2020-02-28 13:30:00,153.13,153.21,151.76,152.52,76465.0,147.9097,147.9869,146.5864,147.3204,76465.0
2020-02-28 14:00:00,152.46,153.05,151.59,152.74,69292.0,147.2625,147.8324,146.4222,147.5329,69292.0
2020-02-28 14:30:00,152.74,154.91,152.69,153.47,79787.0,147.5329,149.629,147.4847,148.2381,79787.0
2020-02-28 15:00:00,153.53,154.07,152.49,152.5,106984.0,148.296,148.8176,147.2915,147.3011,106984.0
2020-02-28 15:30:00,152.52,155.46,152.03,155.15,343129.0,147.3204,150.1602,146.8472,149.8608,343129.0
2020-03-02 09:30:00,154.92,158.74,154.35,157.05,126548.0,149.6386,153.3284,149.0881,151.696,126548.0
2020-03-02 10:00:00,157.28,158.21,156.31,158.12,96800.0,151.9182,152.8165,150.9812,152.7295,96800.0
2020-03-02 10:30:00,158.35,160.31,157.77,158.78,80560.0,152.9517,154.8449,152.3915,153.367,80560.0
2020-03-02 11:00:00,158.81,160.67,158.75,160.37,62818.0,153.396,155.1926,153.3381,154.9028,62818.0
2020-03-02 11:30:00,160.44,161.21,159.43,160.97,43760.0,154.9704,155.7142,153.9949,155.4824,43760.0
2020-03-02 12:00:00,161.05,161.13,159.6,160.37,33999.0,155.5596,155.6369,154.1591,154.9028,33999.0
2020-03-02 12:30:00,160.29,161.3,160.29,161.18,35234.0,154.8256,155.8011,154.8256,155.6852,35234.0
2020-03-02 13:00:00,161.38,161.65,160.04,160.3,21275.0,155.8784,156.1392,154.5841,154.8352,21275.0
2020-03-02 13:30:00,160.37,161.52,160.15,161.19,32196.0,154.9028,156.0136,154.6903,155.6949,32196.0
2020-03-02 14:00:00,161.2,161.55,160.75,160.8,24797.0,155.7045,156.0426,155.2699,155.3182,24797.0
2020-03-02 14:30:00,160.81,160.98,159.26,159.51,52755.0,155.3278,155.492,153.8307,154.0721,52755.0
2020-03-02 15:00:00,159.56,160.9,159.56,160.75,69383.0,154.1204,155.4148,154.1204,155.2699,69383.0
2020-03-02 15:30:00,160.83,163.28,160.67,163.26,135311.0,155.3471,157.7136,155.1926,157.6943,135311.0
2020-03-03 09:30:00,163.03,163.92,162.2,162.7,87539.0,157.4721,158.3318,156.6704,157.1534,87539.0
2020-03-03 10:00:00,162.58,166.09,162.54,165.28,80633.0,157.0375,160.4278,156.9989,159.6454,80633.0
2020-03-03 10:30:00,164.99,166.42,164.61,165.65,36900.0,159.3653,160.7466,158.9983,160.0028,36900.0
2020-03-03 11:00:00,165.38,165.5,161.51,161.89,43786.0,159.742,159.8579,156.004,156.371,43786.0
2020-03-03 11:30:00,161.54,164.27,161.54,164.11,19711.0,156.0329,158.6699,156.0329,158.5153,19711.0
2020-03-03 12:00:00,163.95,164.4,163.19,163.32,22790.0,158.3608,158.7954,157.6267,157.7523,22790.0
2020-03-03 12:30:00,163.35,164.13,162.96,163.25,12561.0,157.7812,158.5346,157.4045,157.6846,12561.0
2020-03-03 13:00:00,162.77,163.15,161.42,162.07,24090.0,157.221,157.5881,155.917,156.5449,24090.0
2020-03-03 13:30:00,161.91,162.78,161.16,161.27,33987.0,156.3903,157.2307,155.6659,155.7721,33987.0
2020-03-03 14:00:00,161.57,161.57,159.5,160.9,56358.0,156.0619,156.0619,154.0625,155.4148,56358.0
2020-03-03 14:30:00,160.77,161.79,159.99,161.59,38127.0,155.2892,156.2744,154.5358,156.0812,38127.0
2020-03-03 15:00:00,161.58,162.7,161.27,162.66,36566.0,156.0716,157.1534,155.7721,157.1148,36566.0
2020-03-03 15:30:00,162.46,162.5,159.87,160.44,156021.0,156.9216,156.9602,154.4199,154.9704,156021.0
2020-03-04 09:30:00,162.22,165.33,161.31,162.53,38515.0,156.6898,159.6937,155.8108,156.9892,38515.0
2020-03-04 10:00:00,162.71,163.87,161.82,163.57,41825.0,157.1631,158.2835,156.3034,157.9937,41825.0
2020-03-04 10:30:00,163.44,163.64,162.76,162.92,24402.0,157.8682,158.0614,157.2114,157.3659,24402.0
2020-03-04 11:00:00,162.89,163.2,162.36,163.15,15295.0,157.3369,157.6364,156.825,157.5881,15295.0
2020-03-04 11:30:00,163.24,163.37,162.29,162.95,17942.0,157.675,157.8006,156.7574,157.3949,17942.0
2020-03-04 12:00:00,163.12,163.84,163.04,163.76,10696.0,157.5591,158.2545,157.4818,158.1773,10696.0
2020-03-04 12:30:00,163.85,164.96,163.75,164.77,12885.0,158.2642,159.3364,158.1676,159.1528,12885.0
2020-03-04 13:00:00,164.99,165.99,164.87,165.94,21831.0,159.3653,160.3312,159.2494,160.2829,21831.0
2020-03-04 13:30:00,166.0,166.52,165.98,165.98,30307.0,160.3409,160.8432,160.3216,160.3216,30307.0
2020-03-04 14:00:00,166.04,166.37,165.73,166.31,18715.0,160.3795,160.6983,160.0801,160.6403,18715.0
2020-03-04 14:30:00,166.39,166.92,166.27,166.82,35858.0,160.7176,161.2295,160.6017,161.1329,35858.0
2020-03-04 15:00:00,166.81,167.95,166.74,167.89,36199.0,161.1233,162.2244,161.0557,162.1665,36199.0
2020-03-04 15:30:00,167.92,169.86,167.92,169.09,178746.0,162.1954,164.0693,162.1954,163.3256,178746.0
2020-03-05 09:30:00,163.88,165.91,163.34,165.6,53785.0,158.2932,160.254,157.7716,159.9545,53785.0
2020-03-05 10:00:00,165.47,166.37,165.08,165.81,30816.0,159.829,160.6983,159.4523,160.1574,30816.0
2020-03-05 10:30:00,165.8,166.02,165.0,165.04,40634.0,160.1477,160.3602,159.375,159.4136,40634.0
2020-03-05 11:00:00,165.03,166.7,165.03,166.19,26640.0,159.404,161.017,159.404,160.5244,26640.0
2020-03-05 11:30:00,166.27,166.28,165.27,165.42,23715.0,160.6017,160.6114,159.6358,159.7807,23715.0
2020-03-05 12:00:00,165.41,165.6,164.49,164.84,25852.0,159.771,159.9545,158.8824,159.2204,25852.0
2020-03-05 12:30:00,164.75,165.19,163.66,164.21,18449.0,159.1335,159.5585,158.0807,158.6119,18449.0
2020-03-05 13:00:00,164.06,164.61,163.35,164.61,20048.0,158.467,158.9983,157.7812,158.9983,20048.0
2020-03-05 13:30:00,164.51,165.67,164.4,164.59,20318.0,158.9017,160.0221,158.7954,158.979,20318.0
2020-03-05 14:00:00,164.64,164.72,163.13,163.4,18892.0,159.0273,159.1045,157.5687,157.8295,18892.0
2020-03-05 14:30:00,163.46,164.38,163.31,164.06,30154.0,157.8875,158.7761,157.7426,158.467,30154.0
2020-03-05 15:00:00,164.06,164.16,162.95,163.56,64298.0,158.467,158.5636,157.3949,157.9841,64298.0
2020-03-05 15:30:00,163.45,165.31,163.33,164.99,138938.0,157.8778,159.6744,157.7619,159.3653,138938.0
2020-03-06 09:30:00,159.17,162.17,158.2,159.04,56824.0,153.7437,156.6415,152.8068,153.6182,56824.0
2020-03-06 10:00:00,159.81,161.65,159.27,161.56,55608.0,154.3619,156.1392,153.8403,156.0523,55608.0
2020-03-06 10:30:00,161.66,161.9,160.31,160.89,44581.0,156.1489,156.3807,154.8449,155.4051,44581.0
2020-03-06 11:00:00,160.9,161.19,160.21,160.64,26553.0,155.4148,155.6949,154.7483,155.1636,26553.0
2020-03-06 11:30:00,160.69,161.62,159.94,160.2,43315.0,155.2119,156.1102,154.4875,154.7386,43315.0
2020-03-06 12:00:00,160.09,160.31,159.16,159.17,20977.0,154.6324,154.8449,153.7341,153.7437,20977.0
2020-03-06 12:30:00,159.33,160.7,159.33,160.05,31216.0,153.8983,155.2216,153.8983,154.5937,31216.0
2020-03-06 13:00:00,160.18,161.32,160.07,161.32,23606.0,154.7193,155.8204,154.6131,155.8204,23606.0
2020-03-06 13:30:00,161.23,161.72,160.22,160.47,29920.0,155.7335,156.2068,154.7579,154.9994,29920.0
2020-03-06 14:00:00,160.48,160.48,158.55,159.14,40904.0,155.0091,155.0091,153.1449,153.7148,40904.0
2020-03-06 14:30:00,159.24,159.41,157.89,158.22,29853.0,153.8114,153.9756,152.5074,152.8261,29853.0
2020-03-06 15:00:00,158.22,160.29,157.99,159.72,39732.0,152.8261,154.8256,152.604,154.275,39732.0
2020-03-06 15:30:00,159.57,164.46,159.37,163.37,193215.0,154.1301,158.8534,153.9369,157.8006,193215.0
2020-03-09 09:30:00,150.55,156.66,148.55,152.2,73247.0,145.4176,151.3193,143.4858,147.0114,73247.0
2020-03-09 10:00:00,152.17,154.7,151.81,152.96,116682.0,146.9824,149.4261,146.6347,147.7454,116682.0
2020-03-09 10:30:00,152.99,153.21,151.03,151.03,90157.0,147.7744,147.9869,145.8812,145.8812,90157.0
2020-03-09 11:00:00,150.83,153.53,150.76,152.92,73944.0,145.6881,148.296,145.6204,147.7068,73944.0
2020-03-09 11:30:00,152.8,154.89,152.19,153.91,59981.0,147.5909,149.6096,147.0017,148.6631,59981.0
2020-03-09 12:00:00,153.88,153.88,152.5,152.65,58685.0,148.6341,148.6341,147.3011,147.446,58685.0
2020-03-09 12:30:00,152.59,153.13,151.16,152.22,40981.0,147.3881,147.9097,146.0068,147.0307,40981.0
2020-03-09 13:00:00,152.12,152.66,150.49,151.2,108632.0,146.9341,147.4557,145.3597,146.0454,108632.0
2020-03-09 13:30:00,151.19,151.2,147.09,147.12,121305.0,146.0358,146.0454,142.0756,142.1045,121305.0
2020-03-09 14:00:00,147.17,148.29,145.83,146.48,72546.0,142.1528,143.2347,140.8585,141.4864,72546.0
2020-03-09 14:30:00,146.27,147.2,145.15,146.95,75816.0,141.2835,142.1818,140.2017,141.9403,75816.0
2020-03-09 15:00:00,146.81,148.94,146.39,148.09,107561.0,141.8051,143.8625,141.3994,143.0415,107561.0
2020-03-09 15:30:00,148.09,150.27,147.05,147.63,264013.0,143.0415,145.1472,142.0369,142.5972,264013.0
2020-03-10 09:30:00,151.46,152.44,150.0,150.68,97838.0,146.2966,147.2432,144.8864,145.5432,97838.0
2020-03-10 10:00:00,150.65,151.95,150.51,150.51,78386.0,145.5142,146.7699,145.379,145.379,78386.0
2020-03-10 10:30:00,150.62,150.65,149.46,150.15,44943.0,145.4852,145.5142,144.3648,145.0312,44943.0
2020-03-10 11:00:00,150.15,150.62,147.95,147.95,46049.0,145.0312,145.4852,142.9062,142.9062,46049.0
2020-03-10 11:30:00,147.91,149.91,147.07,148.75,44109.0,142.8676,144.7994,142.0562,143.679,44109.0
2020-03-10 12:00:00,149.32,151.52,149.32,151.01,77453.0,144.2295,146.3545,144.2295,145.8619,77453.0
2020-03-10 12:30:00,151.0,151.01,149.17,150.29,57653.0,145.8523,145.8619,144.0847,145.1665,57653.0
2020-03-10 13:00:00,150.04,151.97,149.11,151.32,53120.0,144.925,146.7892,144.0267,146.1614,53120.0
2020-03-10 13:30:00,151.45,153.82,149.97,150.11,91287.0,146.2869,148.5761,144.8574,144.9926,91287.0
2020-03-10 14:00:00,150.14,151.32,149.51,150.78,36013.0,145.0216,146.1614,144.4131,145.6398,36013.0
2020-03-10 14:30:00,151.04,154.03,150.79,152.87,31320.0,145.8909,148.779,145.6494,147.6585,31320.0
2020-03-10 15:00:00,153.06,155.52,152.98,154.62,54620.0,147.842,150.2182,147.7648,149.3489,54620.0
2020-03-10 15:30:00,154.67,156.76,154.11,156.74,150708.0,149.3971,151.4159,148.8562,151.3966,150708.0
2020-03-11 09:30:00,152.17,154.48,151.54,153.53,48528.0,146.9824,149.2136,146.3739,148.296,48528.0
2020-03-11 10:00:00,153.49,155.18,153.31,153.44,59488.0,148.2574,149.8898,148.0835,148.2091,59488.0
2020-03-11 10:30:00,153.3,153.34,152.39,152.87,45567.0,148.0739,148.1125,147.1949,147.6585,45567.0
2020-03-11 11:00:00,153.14,153.43,150.61,150.78,32377.0,147.9193,148.1994,145.4756,145.6398,32377.0
2020-03-11 11:30:00,150.62,151.47,150.46,151.05,51050.0,145.4852,146.3062,145.3307,145.9006,51050.0
2020-03-11 12:00:00,150.9,153.12,150.47,151.1,28309.0,145.7557,147.9,145.3403,145.9489,28309.0
2020-03-11 12:30:00,151.17,151.26,149.71,150.51,55230.0,146.0165,146.1034,144.6062,145.379,55230.0
2020-03-11 13:00:00,150.44,151.91,149.89,151.51,54123.0,145.3114,146.7312,144.7801,146.3449,54123.0
2020-03-11 13:30:00,151.61,152.34,150.93,152.13,48856.0,146.4415,147.1466,145.7847,146.9437,48856.0
2020-03-11 14:00:00,152.14,152.14,149.83,149.88,34531.0,146.9534,146.9534,144.7222,144.7704,34531.0
2020-03-11 14:30:00,149.93,151.66,149.86,150.51,76234.0,144.8187,146.4898,144.7511,145.379,76234.0
2020-03-11 15:00:00,150.32,150.6,148.57,150.37,49640.0,145.1954,145.4659,143.5051,145.2437,49640.0
2020-03-11 15:30:00,150.39,153.06,149.98,151.7,213889.0,145.2631,147.842,144.867,146.5284,213889.0
2020-03-12 09:30:00,142.25,144.0,132.0,141.74,94470.0,137.6665,139.3601,127.7468,137.1729,94470.0
2020-03-12 10:00:00,140.98,144.58,139.37,143.14,84319.0,136.4374,139.9214,134.8793,138.5278,84319.0
2020-03-12 10:30:00,143.0,143.72,141.79,142.82,82679.0,138.3923,139.0892,137.2213,138.2181,82679.0
2020-03-12 11:00:00,142.8,142.81,138.98,139.37,67239.0,138.1988,138.2085,134.5019,134.8793,67239.0
2020-03-12 11:30:00,139.2,139.89,138.19,139.48,51006.0,134.7148,135.3826,133.7373,134.9858,51006.0
2020-03-12 12:00:00,139.31,141.88,138.64,141.2,34875.0,134.8212,137.3084,134.1728,136.6503,34875.0
2020-03-12 12:30:00,140.93,145.04,139.74,144.84,71616.0,136.389,140.3666,135.2374,140.1731,71616.0
2020-03-12 13:00:00,144.85,149.06,144.05,144.72,51553.0,140.1827,144.2571,139.4085,140.0569,51553.0
2020-03-12 13:30:00,144.62,145.0,141.89,144.43,37352.0,139.9602,140.3279,137.3181,139.7763,37352.0
2020-03-12 14:00:00,144.57,144.8,142.44,143.5,58557.0,139.9118,140.1344,137.8504,138.8762,58557.0
2020-03-12 14:30:00,143.5,145.37,142.28,143.21,82004.0,138.8762,140.686,137.6955,138.5956,82004.0
2020-03-12 15:00:00,143.32,146.44,142.74,142.99,130377.0,138.702,141.7215,138.1407,138.3827,130377.0
2020-03-12 15:30:00,143.21,144.64,138.99,139.5,238714.0,138.5956,139.9795,134.5116,135.0051,238714.0
2020-03-13 09:30:00,145.95,147.99,142.25,145.52,123431.0,141.2473,143.2216,137.6665,140.8312,123431.0
2020-03-13 10:00:00,145.18,147.38,144.4,146.44,108149.0,140.5021,142.6312,139.7472,141.7215,108149.0
2020-03-13 10:30:00,146.05,146.27,140.63,141.21,82874.0,141.3441,141.557,136.0987,136.66,82874.0
2020-03-13 11:00:00,141.12,142.41,140.01,140.09,36638.0,136.5729,137.8214,135.4987,135.5761,36638.0
2020-03-13 11:30:00,139.26,141.39,137.73,141.39,53615.0,134.7729,136.8342,133.2922,136.8342,53615.0
2020-03-13 12:00:00,141.45,141.7,139.05,140.67,35911.0,136.8923,137.1342,134.5696,136.1374,35911.0
2020-03-13 12:30:00,140.81,141.87,140.48,140.88,75347.0,136.2729,137.2988,135.9535,136.3407,75347.0
2020-03-13 13:00:00,140.96,142.4,139.64,142.24,42032.0,136.4181,137.8117,135.1406,137.6568,42032.0
2020-03-13 13:30:00,142.25,142.81,139.58,141.03,41820.0,137.6665,138.2085,135.0825,136.4858,41820.0
2020-03-13 14:00:00,140.84,140.86,138.69,139.37,55086.0,136.3019,136.3213,134.2212,134.8793,55086.0
2020-03-13 14:30:00,139.3,139.93,137.48,138.59,64133.0,134.8116,135.4213,133.0502,134.1244,64133.0
2020-03-13 15:00:00,138.91,140.02,137.86,139.66,102010.0,134.4341,135.5084,133.418,135.16,102010.0
2020-03-13 15:30:00,139.52,145.74,133.6,145.61,240183.0,135.0245,141.0441,129.2952,140.9183,240183.0
2020-03-16 09:30:00,132.54,134.63,128.71,133.02,52854.0,128.2694,130.292,124.5628,128.7339,52854.0
2020-03-16 10:00:00,132.17,134.98,131.34,133.74,48995.0,127.9113,130.6308,127.1081,129.4307,48995.0
2020-03-16 10:30:00,133.62,138.15,133.55,137.2,53620.0,129.3146,133.6986,129.2468,132.7792,53620.0
2020-03-16 11:00:00,136.89,142.45,135.61,141.26,42914.0,132.4792,137.8601,131.2405,136.7084,42914.0
2020-03-16 11:30:00,141.43,141.54,139.01,140.01,57629.0,136.8729,136.9794,134.5309,135.4987,57629.0
2020-03-16 12:00:00,140.02,141.14,138.03,139.5,53679.0,135.5084,136.5923,133.5825,135.0051,53679.0
2020-03-16 12:30:00,139.77,141.71,138.37,139.46,30032.0,135.2664,137.1439,133.9115,134.9664,30032.0
2020-03-16 13:00:00,139.31,140.98,138.91,140.14,45470.0,134.8212,136.4374,134.4341,135.6245,45470.0
2020-03-16 13:30:00,139.56,139.69,136.01,137.67,51355.0,135.0632,135.189,131.6276,133.2341,51355.0
2020-03-16 14:00:00,137.69,138.11,136.83,137.68,67508.0,133.2534,133.6599,132.4212,133.2438,67508.0
2020-03-16 14:30:00,137.77,140.17,135.51,137.04,49640.0,133.3309,135.6535,131.1437,132.6244,49640.0
2020-03-16 15:00:00,136.9,138.5,133.47,133.56,85448.0,132.4889,134.0373,129.1694,129.2565,85448.0
2020-03-16 15:30:00,133.04,133.28,129.44,130.14,205492.0,128.7533,128.9855,125.2693,125.9467,205492.0
2020-03-17 09:30:00,131.95,134.31,130.84,131.62,63329.0,127.6984,129.9824,126.6242,127.379,63329.0
2020-03-17 10:00:00,131.67,136.77,131.5,136.48,44666.0,127.4274,132.3631,127.2629,132.0824,44666.0
2020-03-17 10:30:00,136.23,138.53,135.75,136.27,48507.0,131.8405,134.0664,131.376,131.8792,48507.0
2020-03-17 11:00:00,136.27,137.71,133.38,134.21,62734.0,131.8792,133.2728,129.0823,129.8856,62734.0
2020-03-17 11:30:00,133.96,136.88,132.74,136.88,34713.0,129.6436,132.4695,128.4629,132.4695,34713.0
2020-03-17 12:00:00,136.53,139.86,136.2,136.43,30792.0,132.1308,135.3535,131.8115,132.034,30792.0
2020-03-17 12:30:00,136.7,137.04,134.03,136.03,39187.0,132.2953,132.6244,129.7114,131.6469,39187.0
2020-03-17 13:00:00,136.02,136.51,134.0,136.0,40626.0,131.6373,132.1115,129.6823,131.6179,40626.0
2020-03-17 13:30:00,135.87,139.94,135.58,138.84,50844.0,131.4921,135.4309,131.2114,134.3664,50844.0
2020-03-17 14:00:00,138.77,142.66,137.54,140.33,79109.0,134.2986,138.0633,133.1083,135.8084,79109.0
2020-03-17 14:30:00,140.93,141.45,138.48,140.27,55046.0,136.389,136.8923,134.018,135.7503,55046.0
2020-03-17 15:00:00,140.25,140.9,137.63,138.93,77730.0,135.731,136.36,133.1954,134.4535,77730.0
2020-03-17 15:30:00,138.8,148.61,138.8,144.71,258665.0,134.3277,143.8216,134.3277,140.0473,258665.0
2020-03-18 09:30:00,133.0,137.42,130.92,131.75,155326.0,128.7146,132.9921,126.7016,127.5048,155326.0
2020-03-18 10:00:00,131.72,132.09,127.27,128.47,105133.0,127.4758,127.8339,123.1692,124.3305,105133.0
2020-03-18 10:30:00,128.99,131.13,127.02,127.64,77286.0,124.8338,126.9048,122.9272,123.5273,77286.0
2020-03-18 11:00:00,127.37,127.77,123.95,124.68,97932.0,123.266,123.6531,119.9562,120.6626,97932.0
2020-03-18 11:30:00,124.41,132.11,124.41,132.11,54397.0,120.4013,127.8532,120.4013,127.8532,54397.0
2020-03-18 12:00:00,131.77,133.3,129.1,129.57,48535.0,127.5242,129.0049,124.9402,125.3951,48535.0
2020-03-18 12:30:00,129.83,130.47,128.53,128.94,46776.0,125.6467,126.2661,124.3886,124.7854,46776.0
2020-03-18 13:00:00,128.94,129.84,127.92,128.08,61407.0,124.7854,125.6564,123.7982,123.9531,61407.0
2020-03-18 13:30:00,127.92,129.25,126.23,126.96,60934.0,123.7982,125.0854,122.1627,122.8692,60934.0
2020-03-18 14:00:00,126.89,127.02,124.77,125.27,56447.0,122.8014,122.9272,120.7497,121.2336,56447.0
2020-03-18 14:30:00,125.18,128.18,125.0,128.02,74698.0,121.1465,124.0499,120.9723,123.895,74698.0
2020-03-18 15:00:00,128.02,128.06,125.71,126.42,92854.0,123.895,123.9337,121.6595,122.3466,92854.0
2020-03-18 15:30:00,126.65,137.23,125.83,135.13,217493.0,122.5692,132.8083,121.7756,130.7759,217493.0
2020-03-19 09:30:00,135.3,139.16,131.79,134.43,65731.0,130.9405,134.6761,127.5436,130.0985,65731.0
2020-03-19 10:00:00,135.16,138.39,133.43,136.65,47955.0,130.805,133.9309,129.1307,132.247,47955.0
2020-03-19 10:30:00,137.24,138.72,134.97,137.91,44734.0,132.8179,134.2503,130.6211,133.4664,44734.0
2020-03-19 11:00:00,138.07,144.2,137.46,144.2,26430.0,133.6212,139.5537,133.0309,139.5537,26430.0
2020-03-19 11:30:00,144.98,144.98,138.15,138.76,48976.0,140.3086,140.3086,133.6986,134.289,48976.0
2020-03-19 12:00:00,138.5,139.04,133.17,134.53,33618.0,134.0373,134.5599,128.8791,130.1953,33618.0
2020-03-19 12:30:00,134.59,139.19,133.5,137.81,26013.0,130.2533,134.7051,129.1985,133.3696,26013.0
2020-03-19 13:00:00,137.71,139.0,136.71,137.43,23210.0,133.2728,134.5212,132.305,133.0018,23210.0
2020-03-19 13:30:00,137.3,141.0,136.45,140.14,25250.0,132.876,136.4568,132.0534,135.6245,25250.0
2020-03-19 14:00:00,139.76,141.0,138.51,140.5,25477.0,135.2567,136.4568,134.047,135.9729,25477.0
2020-03-19 14:30:00,140.86,141.0,137.2,137.21,40375.0,136.3213,136.4568,132.7792,132.7889,40375.0
2020-03-19 15:00:00,136.97,138.36,134.51,137.78,91332.0,132.5566,133.9019,130.1759,133.3405,91332.0
2020-03-19 15:30:00,137.87,138.72,134.85,136.19,143287.0,133.4276,134.2503,130.505,131.8018,143287.0
2020-03-20 09:30:00,137.57,137.6,127.41,129.43,202884.0,133.1373,133.1663,123.3047,125.2596,202884.0
2020-03-20 10:00:00,128.96,131.12,125.94,128.43,89395.0,124.8047,126.8951,121.882,124.2918,89395.0
2020-03-20 10:30:00,128.54,132.0,128.28,131.99,49432.0,124.3983,127.7468,124.1466,127.7371,49432.0
2020-03-20 11:00:00,131.78,132.4,130.58,130.71,53087.0,127.5339,128.1339,126.3725,126.4983,53087.0
2020-03-20 11:30:00,130.51,130.61,127.65,128.67,32289.0,126.3048,126.4016,123.5369,124.5241,32289.0
2020-03-20 12:00:00,128.45,128.57,126.33,126.76,47911.0,124.3112,124.4273,122.2595,122.6756,47911.0
2020-03-20 12:30:00,126.7,129.24,126.69,127.41,30776.0,122.6176,125.0757,122.6079,123.3047,30776.0
2020-03-20 13:00:00,127.4,129.95,127.01,127.43,25811.0,123.295,125.7628,122.9176,123.324,25811.0
2020-03-20 13:30:00,128.08,129.59,126.83,128.28,43717.0,123.9531,125.4144,122.7434,124.1466,43717.0
2020-03-20 14:00:00,128.81,129.44,126.51,127.46,47057.0,124.6596,125.2693,122.4337,123.3531,47057.0
2020-03-20 14:30:00,127.69,127.82,124.54,125.34,37004.0,123.5757,123.7015,120.5272,121.3014,37004.0
2020-03-20 15:00:00,125.11,127.82,124.26,127.21,80611.0,121.0788,123.7015,120.2562,123.1111,80611.0
2020-03-20 15:30:00,126.83,127.38,123.54,124.65,190125.0,122.7434,123.2756,119.5594,120.6336,190125.0
2020-03-23 09:30:00,126.28,126.28,116.96,122.24,103394.0,122.2111,122.2111,113.1914,118.3013,103394.0
2020-03-23 10:00:00,123.08,125.76,121.9,123.64,31430.0,119.1142,121.7078,117.9722,119.6562,31430.0
2020-03-23 10:30:00,122.94,124.96,121.65,122.0,36206.0,118.9787,120.9336,117.7303,118.069,36206.0
2020-03-23 11:00:00,122.39,123.23,120.16,120.35,32881.0,118.4464,119.2594,116.2883,116.4722,32881.0
2020-03-23 11:30:00,120.61,121.43,117.04,117.71,51220.0,116.7238,117.5174,113.2688,113.9172,51220.0
2020-03-23 12:00:00,117.88,121.65,116.61,120.63,43777.0,114.0817,117.7303,112.8527,116.7431,43777.0
2020-03-23 12:30:00,120.22,122.97,119.01,122.97,32329.0,116.3464,119.0077,115.1753,119.0077,32329.0
2020-03-23 13:00:00,122.28,123.0,120.43,120.63,53865.0,118.34,119.0368,116.5496,116.7431,53865.0
2020-03-23 13:30:00,120.55,123.18,120.11,120.53,50632.0,116.6657,119.211,116.2399,116.6464,50632.0
2020-03-23 14:00:00,120.46,121.17,118.62,120.69,46025.0,116.5786,117.2657,114.7979,116.8012,46025.0
2020-03-23 14:30:00,120.27,122.92,119.55,120.55,72096.0,116.3947,118.9594,115.6979,116.6657,72096.0
2020-03-23 15:00:00,120.99,121.08,117.37,118.88,87554.0,117.0915,117.1786,113.5882,115.0495,87554.0
2020-03-23 15:30:00,119.07,122.19,117.86,120.94,176682.0,115.2334,118.2529,114.0624,117.0432,176682.0
2020-03-24 09:30:00,126.86,133.74,125.37,129.68,35941.0,122.7724,129.4307,121.3304,125.5015,35941.0
2020-03-24 10:00:00,129.42,132.99,129.04,132.59,77846.0,125.2499,128.7049,124.8822,128.3178,77846.0
2020-03-24 10:30:00,132.41,133.9,131.96,133.11,81094.0,128.1436,129.5856,127.7081,128.821,81094.0
2020-03-24 11:00:00,133.34,133.6,131.64,132.11,99778.0,129.0436,129.2952,127.3984,127.8532,99778.0
2020-03-24 11:30:00,132.15,134.73,131.36,134.18,61710.0,127.892,130.3888,127.1274,129.8565,61710.0
2020-03-24 12:00:00,134.21,134.3,132.63,133.9,20021.0,129.8856,129.9727,128.3565,129.5856,20021.0
2020-03-24 12:30:00,133.81,134.26,132.02,132.11,27106.0,129.4985,129.934,127.7661,127.8532,27106.0
2020-03-24 13:00:00,131.85,132.39,130.49,132.19,25152.0,127.6016,128.1242,126.2854,127.9307,25152.0
2020-03-24 13:30:00,132.35,133.55,130.91,131.04,28446.0,128.0855,129.2468,126.6919,126.8177,28446.0
2020-03-24 14:00:00,130.9,132.23,130.0,132.12,30158.0,126.6822,127.9694,125.8112,127.8629,30158.0
2020-03-24 14:30:00,131.83,133.92,131.49,133.91,37759.0,127.5823,129.6049,127.2532,129.5952,37759.0
2020-03-24 15:00:00,134.01,135.83,133.73,135.72,66972.0,129.692,131.4534,129.421,131.3469,66972.0
2020-03-24 15:30:00,135.72,138.06,134.98,137.28,207202.0,131.3469,133.6115,130.6308,132.8567,207202.0
2020-03-25 09:30:00,134.61,137.82,129.23,130.36,82433.0,130.2727,133.3793,125.066,126.1596,82433.0
2020-03-25 10:00:00,130.41,131.33,128.0,129.74,35014.0,126.208,127.0984,123.8757,125.5596,35014.0
2020-03-25 10:30:00,129.34,133.21,129.34,133.1,68331.0,125.1725,128.9178,125.1725,128.8113,68331.0
2020-03-25 11:00:00,133.1,133.41,130.44,131.33,79864.0,128.8113,129.1114,126.237,127.0984,79864.0
2020-03-25 11:30:00,131.47,131.57,129.48,130.0,42352.0,127.2339,127.3306,125.308,125.8112,42352.0
2020-03-25 12:00:00,130.03,131.87,129.71,131.31,90829.0,125.8403,127.621,125.5306,127.079,90829.0
2020-03-25 12:30:00,131.42,132.15,129.23,130.9,76490.0,127.1855,127.892,125.066,126.6822,76490.0
2020-03-25 13:00:00,130.91,133.45,130.9,133.42,42726.0,126.6919,129.1501,126.6822,129.121,42726.0
2020-03-25 13:30:00,133.38,136.35,132.9,135.61,64031.0,129.0823,131.9566,128.6178,131.2405,64031.0
2020-03-25 14:00:00,135.62,136.55,133.92,135.45,65264.0,131.2501,132.1502,129.6049,131.0856,65264.0
2020-03-25 14:30:00,135.44,136.82,133.64,136.05,66432.0,131.0759,132.4115,129.3339,131.6663,66432.0
2020-03-25 15:00:00,135.8,138.32,135.27,136.84,78767.0,131.4243,133.8631,130.9114,132.4308,78767.0
2020-03-25 15:30:00,137.01,138.9,132.99,134.44,279733.0,132.5954,134.4245,128.7049,130.1082,279733.0
2020-03-26 09:30:00,135.54,140.85,135.54,138.63,52655.0,131.1727,136.3116,131.1727,134.1632,52655.0
2020-03-26 10:00:00,139.03,141.84,137.19,140.12,60606.0,134.5503,137.2697,132.7696,135.6051,60606.0
2020-03-26 10:30:00,139.6,140.2,136.48,138.4,28317.0,135.1019,135.6826,132.0824,133.9406,28317.0
2020-03-26 11:00:00,138.52,139.32,136.99,138.54,50455.0,134.0567,134.8309,132.576,134.0761,50455.0
2020-03-26 11:30:00,138.81,139.91,138.24,139.49,52844.0,134.3374,135.4019,133.7857,134.9954,52844.0
2020-03-26 12:00:00,139.08,141.48,138.11,141.28,44818.0,134.5987,136.9213,133.6599,136.7278,44818.0
2020-03-26 12:30:00,141.1,141.66,140.0,140.24,45245.0,136.5536,137.0955,135.489,135.7213,45245.0
2020-03-26 13:00:00,140.06,140.26,138.25,139.45,36665.0,135.5471,135.7406,133.7954,134.9567,36665.0
2020-03-26 13:30:00,139.3,139.86,138.44,139.52,80686.0,134.8116,135.3535,133.9793,135.0245,80686.0
2020-03-26 14:00:00,139.83,140.36,138.88,139.38,24762.0,135.3245,135.8374,134.4051,134.889,24762.0
2020-03-26 14:30:00,139.71,141.06,139.11,140.63,40249.0,135.2084,136.5149,134.6277,136.0987,40249.0
2020-03-26 15:00:00,140.63,141.01,139.9,140.62,37509.0,136.0987,136.4665,135.3922,136.089,37509.0
2020-03-26 15:30:00,140.85,143.48,138.85,142.55,147170.0,136.3116,138.8569,134.3761,137.9568,147170.0
2020-03-27 09:30:00,139.1,143.47,137.54,142.65,98981.0,134.618,138.8472,133.1083,138.0536,98981.0
2020-03-27 10:00:00,142.57,142.81,140.66,141.28,58265.0,137.9762,138.2085,136.1277,136.7278,58265.0
2020-03-27 10:30:00,141.29,141.64,139.99,141.08,21607.0,136.7374,137.0762,135.4793,136.5342,21607.0
2020-03-27 11:00:00,141.14,142.38,140.58,140.61,29450.0,136.5923,137.7923,136.0503,136.0794,29450.0
2020-03-27 11:30:00,140.96,140.97,138.75,138.94,51123.0,136.4181,136.4278,134.2793,134.4632,51123.0
2020-03-27 12:00:00,138.86,140.39,138.64,140.0,30744.0,134.3857,135.8664,134.1728,135.489,30744.0
2020-03-27 12:30:00,139.67,140.83,139.18,140.11,40194.0,135.1696,136.2923,134.6954,135.5955,40194.0
2020-03-27 13:00:00,140.01,140.2,138.51,139.32,24693.0,135.4987,135.6826,134.047,134.8309,24693.0
2020-03-27 13:30:00,139.06,140.56,138.1,138.24,30555.0,134.5793,136.031,133.6502,133.7857,30555.0
2020-03-27 14:00:00,138.09,139.41,137.99,138.6,40474.0,133.6406,134.918,133.5438,134.1341,40474.0
2020-03-27 14:30:00,138.57,139.1,137.67,138.94,34349.0,134.1051,134.618,133.2341,134.4632,34349.0
2020-03-27 15:00:00,138.82,141.15,138.77,140.54,72991.0,134.347,136.602,134.2986,136.0116,72991.0
2020-03-27 15:30:00,140.32,140.51,136.98,138.11,141328.0,135.7987,135.9826,132.5663,133.6599,141328.0
2020-03-30 09:30:00,138.81,142.72,138.1,142.52,45728.0,134.3374,138.1214,133.6502,137.9278,45728.0
2020-03-30 10:00:00,142.96,144.96,141.93,142.31,29435.0,138.3536,140.2892,137.3568,137.7246,29435.0
2020-03-30 10:30:00,142.47,143.46,140.86,141.46,23228.0,137.8794,138.8375,136.3213,136.902,23228.0
2020-03-30 11:00:00,141.54,143.77,141.0,142.06,24447.0,136.9794,139.1375,136.4568,137.4826,24447.0
2020-03-30 11:30:00,142.37,142.73,141.57,142.64,19638.0,137.7826,138.131,137.0084,138.0439,19638.0
2020-03-30 12:00:00,142.36,143.55,141.99,142.98,32819.0,137.773,138.9246,137.4149,138.373,32819.0
2020-03-30 12:30:00,143.07,145.0,142.91,144.19,21311.0,138.4601,140.3279,138.3052,139.544,21311.0
2020-03-30 13:00:00,144.08,144.86,143.59,144.85,15243.0,139.4376,140.1924,138.9633,140.1827,15243.0
2020-03-30 13:30:00,144.77,145.74,143.84,145.67,28212.0,140.1053,141.0441,139.2053,140.9763,28212.0
2020-03-30 14:00:00,145.56,146.45,143.64,145.49,46033.0,140.8699,141.7312,139.0117,140.8021,46033.0
2020-03-30 14:30:00,145.32,146.11,144.91,146.1,30378.0,140.6376,141.4021,140.2408,141.3925,30378.0
2020-03-30 15:00:00,146.02,147.28,145.31,146.21,37990.0,141.315,142.5344,140.6279,141.4989,37990.0
2020-03-30 15:30:00,146.4,147.93,145.87,146.53,83776.0,141.6828,143.1635,141.1699,141.8086,83776.0
2020-03-31 09:30:00,144.92,146.54,141.71,143.73,52241.0,140.2505,141.8183,137.1439,139.0988,52241.0
2020-03-31 10:00:00,143.58,144.74,142.0,144.33,34308.0,138.9537,140.0763,137.4246,139.6795,34308.0
2020-03-31 10:30:00,144.3,144.67,142.49,142.78,30318.0,139.6505,140.0085,137.8988,138.1794,30318.0
2020-03-31 11:00:00,142.66,144.56,142.66,144.47,40363.0,138.0633,139.9021,138.0633,139.815,40363.0
2020-03-31 11:30:00,144.55,144.88,144.03,144.45,22506.0,139.8924,140.2118,139.3892,139.7956,22506.0
2020-03-31 12:00:00,144.23,144.55,142.0,142.2,44930.0,139.5827,139.8924,137.4246,137.6181,44930.0
2020-03-31 12:30:00,142.18,142.18,140.28,141.01,37456.0,137.5988,137.5988,135.76,136.4665,37456.0
2020-03-31 13:00:00,140.99,141.71,140.21,140.44,33456.0,136.4471,137.1439,135.6922,135.9148,33456.0
2020-03-31 13:30:00,140.43,142.38,140.01,142.33,28175.0,135.9052,137.7923,135.4987,137.7439,28175.0
2020-03-31 14:00:00,142.36,142.78,141.25,142.78,39451.0,137.773,138.1794,136.6987,138.1794,39451.0
2020-03-31 14:30:00,142.55,142.9,141.72,141.74,38256.0,137.9568,138.2956,137.1536,137.1729,38256.0
2020-03-31 15:00:00,141.69,142.14,140.18,141.0,67576.0,137.1246,137.5601,135.6632,136.4568,67576.0
2020-03-31 15:30:00,141.01,141.57,138.43,139.38,263821.0,136.4665,137.0084,133.9696,134.889,263821.0
2020-04-01 09:30:00,134.22,137.52,133.5,137.42,60636.0,129.8953,133.0889,129.1985,132.9921,60636.0
2020-04-01 10:00:00,137.59,138.61,136.83,137.66,46643.0,133.1567,134.1438,132.4212,133.2244,46643.0
2020-04-01 10:30:00,137.78,139.73,137.33,139.62,35951.0,133.3405,135.2277,132.905,135.1213,35951.0
2020-04-01 11:00:00,139.82,141.48,139.27,139.97,50305.0,135.3148,136.9213,134.7825,135.46,50305.0
2020-04-01 11:30:00,139.92,141.03,139.25,139.5,63763.0,135.4116,136.4858,134.7632,135.0051,63763.0
2020-04-01 12:00:00,139.77,140.53,139.42,139.72,45382.0,135.2664,136.0019,134.9277,135.218,45382.0
2020-04-01 12:30:00,139.61,140.65,139.37,139.4,36589.0,135.1116,136.1181,134.8793,134.9083,36589.0
2020-04-01 13:00:00,139.16,140.84,138.96,140.76,45944.0,134.6761,136.3019,134.4825,136.2245,45944.0
2020-04-01 13:30:00,140.37,142.49,140.0,141.86,62240.0,135.8471,137.8988,135.489,137.2891,62240.0
2020-04-01 14:00:00,141.81,142.13,140.0,140.33,45669.0,137.2407,137.5504,135.489,135.8084,45669.0
2020-04-01 14:30:00,140.26,140.82,139.9,140.0,34322.0,135.7406,136.2826,135.3922,135.489,34322.0
2020-04-01 15:00:00,140.42,140.66,139.5,139.79,42128.0,135.8955,136.1277,135.0051,135.2858,42128.0
2020-04-01 15:30:00,139.94,142.29,138.66,140.89,214358.0,135.4309,137.7052,134.1922,136.3503,214358.0
2020-04-02 09:30:00,137.03,140.04,134.45,139.62,100189.0,132.6147,135.5277,130.1178,135.1213,100189.0
2020-04-02 10:00:00,139.62,141.89,138.88,139.6,48202.0,135.1213,137.3181,134.4051,135.1019,48202.0
2020-04-02 10:30:00,139.76,141.09,139.43,140.97,47735.0,135.2567,136.5439,134.9374,136.4278,47735.0
2020-04-02 11:00:00,140.94,141.19,139.6,140.09,33530.0,136.3987,136.6407,135.1019,135.5761,33530.0
2020-04-02 11:30:00,140.29,141.18,139.94,140.84,25501.0,135.7697,136.631,135.4309,136.3019,25501.0
2020-04-02 12:00:00,140.98,141.33,140.25,140.33,20680.0,136.4374,136.7762,135.731,135.8084,20680.0
2020-04-02 12:30:00,140.5,141.7,140.33,141.19,16772.0,135.9729,137.1342,135.8084,136.6407,16772.0
2020-04-02 13:00:00,141.3,141.99,140.39,140.66,19526.0,136.7471,137.4149,135.8664,136.1277,19526.0
2020-04-02 13:30:00,140.8,141.9,140.3,141.21,20029.0,136.2632,137.3278,135.7793,136.66,20029.0
2020-04-02 14:00:00,141.08,141.08,139.17,140.3,28860.0,136.5342,136.5342,134.6858,135.7793,28860.0
2020-04-02 14:30:00,140.22,140.57,139.39,140.48,19031.0,135.7019,136.0406,134.8987,135.9535,19031.0
2020-04-02 15:00:00,140.71,141.92,140.46,141.79,34652.0,136.1761,137.3471,135.9342,137.2213,34652.0
2020-04-02 15:30:00,142.01,144.33,140.47,142.98,161238.0,137.4342,139.6795,135.9439,138.373,161238.0
2020-04-03 09:30:00,141.68,143.3,140.2,142.42,49355.0,137.1149,138.6827,135.6826,137.831,49355.0
2020-04-03 10:00:00,142.71,142.79,141.61,141.83,22973.0,138.1117,138.1891,137.0471,137.26,22973.0
2020-04-03 10:30:00,141.97,142.23,140.85,141.48,28597.0,137.3955,137.6472,136.3116,136.9213,28597.0
2020-04-03 11:00:00,141.72,141.72,139.75,140.11,29530.0,137.1536,137.1536,135.2471,135.5955,29530.0
2020-04-03 11:30:00,140.09,140.73,139.34,139.79,30785.0,135.5761,136.1955,134.8503,135.2858,30785.0
2020-04-03 12:00:00,139.91,140.09,138.17,138.56,17460.0,135.4019,135.5761,133.718,134.0954,17460.0
2020-04-03 12:30:00,138.91,140.07,138.64,139.74,27770.0,134.4341,135.5568,134.1728,135.2374,27770.0
2020-04-03 13:00:00,139.77,140.32,139.38,140.0,18103.0,135.2664,135.7987,134.889,135.489,18103.0
2020-04-03 13:30:00,140.06,140.06,139.04,139.39,22538.0,135.5471,135.5471,134.5599,134.8987,22538.0
2020-04-03 14:00:00,139.36,139.94,138.67,139.81,17481.0,134.8696,135.4309,134.2019,135.3051,17481.0
2020-04-03 14:30:00,139.8,140.61,139.44,140.61,22605.0,135.2955,136.0794,134.9471,136.0794,22605.0
2020-04-03 15:00:00,140.65,141.0,139.76,140.49,36621.0,136.1181,136.4568,135.2567,135.9632,36621.0
2020-04-03 15:30:00,140.37,142.0,139.99,141.74,119662.0,135.8471,137.4246,135.4793,137.1729,119662.0
2020-04-06 09:30:00,146.3,148.11,144.88,146.25,106354.0,141.586,143.3377,140.2118,141.5376,106354.0
2020-04-06 10:00:00,146.36,146.96,145.69,146.46,64204.0,141.6441,142.2248,140.9957,141.7409,64204.0
2020-04-06 10:30:00,146.46,146.78,145.81,146.1,30919.0,141.7409,142.0506,141.1118,141.3925,30919.0
2020-04-06 11:00:00,146.05,146.71,145.95,146.08,32220.0,141.3441,141.9828,141.2473,141.3731,32220.0
2020-04-06 11:30:00,146.09,146.31,145.69,145.84,52104.0,141.3828,141.5957,140.9957,141.1408,52104.0
2020-04-06 12:00:00,145.94,145.97,145.16,145.52,63469.0,141.2376,141.2667,140.4828,140.8312,63469.0
2020-04-06 12:30:00,145.5,146.38,145.46,146.38,22783.0,140.8118,141.6634,140.7731,141.6634,22783.0
2020-04-06 13:00:00,146.64,146.71,145.56,145.71,43909.0,141.9151,141.9828,140.8699,141.015,43909.0
2020-04-06 13:30:00,145.71,146.61,145.39,145.89,29682.0,141.015,141.886,140.7053,141.1892,29682.0
2020-04-06 14:00:00,145.96,146.04,145.15,145.69,34073.0,141.257,141.3344,140.4731,140.9957,34073.0
2020-04-06 14:30:00,145.7,146.18,145.42,145.74,21026.0,141.0054,141.4699,140.7344,141.0441,21026.0
2020-04-06 15:00:00,145.7,146.86,145.52,146.77,32823.0,141.0054,142.128,140.8312,142.0409,32823.0
2020-04-06 15:30:00,146.72,148.81,146.22,147.75,176505.0,141.9925,144.0151,141.5086,142.9893,176505.0
2020-04-07 09:30:00,151.51,152.89,150.34,151.66,49769.0,146.6281,147.9637,145.4958,146.7733,49769.0
2020-04-07 10:00:00,151.72,152.15,150.08,150.38,24777.0,146.8314,147.2475,145.2442,145.5346,24777.0
2020-04-07 10:30:00,150.03,151.21,148.7,149.03,49466.0,145.1958,146.3378,143.9087,144.2281,49466.0
2020-04-07 11:00:00,149.09,151.16,148.77,150.61,43832.0,144.2861,146.2894,143.9764,145.7571,43832.0
2020-04-07 11:30:00,150.6,151.54,150.59,150.69,32217.0,145.7475,146.6572,145.7378,145.8346,32217.0
2020-04-07 12:00:00,150.77,152.41,150.76,151.5,76444.0,145.912,147.4991,145.9023,146.6185,76444.0
2020-04-07 12:30:00,151.42,151.57,150.92,150.99,24254.0,146.541,146.6862,146.0572,146.1249,24254.0
2020-04-07 13:00:00,151.25,151.45,150.59,150.79,17925.0,146.3765,146.5701,145.7378,145.9313,17925.0
2020-04-07 13:30:00,150.79,151.04,150.24,150.42,18484.0,145.9313,146.1733,145.3991,145.5733,18484.0
2020-04-07 14:00:00,150.24,150.49,149.37,150.19,21913.0,145.3991,145.641,144.5571,145.3507,21913.0
2020-04-07 14:30:00,150.14,150.55,147.87,148.21,33202.0,145.3023,145.6991,143.1054,143.4345,33202.0
2020-04-07 15:00:00,148.27,149.12,147.5,147.89,33900.0,143.4925,144.3152,142.7474,143.1248,33900.0
2020-04-07 15:30:00,147.92,149.52,146.57,147.17,116981.0,143.1538,144.7023,141.8473,142.428,116981.0
2020-04-08 09:30:00,147.84,149.75,147.84,148.5,37420.0,143.0764,144.9249,143.0764,143.7151,37420.0
2020-04-08 10:00:00,148.86,148.89,147.18,148.15,20268.0,144.0635,144.0926,142.4377,143.3764,20268.0
2020-04-08 10:30:00,148.11,149.43,147.17,149.12,17595.0,143.3377,144.6152,142.428,144.3152,17595.0
2020-04-08 11:00:00,149.39,150.9,149.27,149.66,22844.0,144.5765,146.0378,144.4603,144.8378,22844.0
2020-04-08 11:30:00,149.87,150.53,149.05,149.18,38265.0,145.041,145.6797,144.2474,144.3732,38265.0
2020-04-08 12:00:00,148.95,149.8,148.95,149.33,21107.0,144.1506,144.9732,144.1506,144.5184,21107.0
2020-04-08 12:30:00,149.3,149.71,148.19,148.46,34984.0,144.4894,144.8861,143.4151,143.6764,34984.0
2020-04-08 13:00:00,148.53,149.66,148.06,148.75,24323.0,143.7442,144.8378,143.2893,143.9571,24323.0
2020-04-08 13:30:00,148.95,148.97,147.77,147.88,23272.0,144.1506,144.17,143.0087,143.1151,23272.0
2020-04-08 14:00:00,147.88,149.33,147.79,149.31,39918.0,143.1151,144.5184,143.028,144.499,39918.0
2020-04-08 14:30:00,149.25,149.35,148.64,148.65,41821.0,144.441,144.5377,143.8506,143.8603,41821.0
2020-04-08 15:00:00,148.75,149.63,148.53,149.31,50924.0,143.9571,144.8087,143.7442,144.499,50924.0
2020-04-08 15:30:00,149.33,149.73,148.03,148.62,119540.0,144.5184,144.9055,143.2603,143.8313,119540.0
2020-04-09 09:30:00,149.64,152.64,149.42,150.73,45893.0,144.8184,147.7217,144.6055,145.8733,45893.0
2020-04-09 10:00:00,150.64,151.03,149.23,151.03,47508.0,145.7862,146.1636,144.4216,146.1636,47508.0
2020-04-09 10:30:00,151.0,151.0,149.68,150.79,66135.0,146.1346,146.1346,144.8571,145.9313,66135.0
2020-04-09 11:00:00,150.5,150.5,149.24,149.94,20912.0,145.6507,145.6507,144.4313,145.1087,20912.0
2020-04-09 11:30:00,149.89,150.13,149.44,149.74,23134.0,145.0603,145.2926,144.6248,144.9152,23134.0
2020-04-09 12:00:00,149.59,149.72,148.69,149.12,34332.0,144.77,144.8958,143.899,144.3152,34332.0
2020-04-09 12:30:00,149.18,150.6,149.08,150.34,28772.0,144.3732,145.7475,144.2764,145.4958,28772.0
2020-04-09 13:00:00,150.32,150.78,149.95,150.12,19997.0,145.4765,145.9217,145.1184,145.2829,19997.0
2020-04-09 13:30:00,150.18,150.4,149.2,149.53,26826.0,145.341,145.5539,144.3926,144.7119,26826.0
2020-04-09 14:00:00,149.46,149.56,148.6,148.99,22388.0,144.6442,144.741,143.8119,144.1893,22388.0
2020-04-09 14:30:00,149.01,149.6,148.14,148.85,40428.0,144.2087,144.7797,143.3667,144.0539,40428.0
2020-04-09 15:00:00,148.96,148.98,147.74,148.22,48269.0,144.1603,144.1797,142.9796,143.4442,48269.0
2020-04-09 15:30:00,148.25,148.92,147.23,148.51,158578.0,143.4732,144.1216,142.4861,143.7248,158578.0
2020-04-13 09:30:00,146.15,148.0,145.86,146.13,26464.0,141.4409,143.2312,141.1602,141.4215,26464.0
2020-04-13 10:00:00,146.25,147.15,144.61,144.66,19429.0,141.5376,142.4086,139.9505,139.9989,19429.0
2020-04-13 10:30:00,144.35,144.68,143.62,144.42,17764.0,139.6989,140.0182,138.9924,139.7666,17764.0
2020-04-13 11:00:00,144.32,144.32,143.13,144.05,16276.0,139.6698,139.6698,138.5182,139.4085,16276.0
2020-04-13 11:30:00,144.12,144.13,143.04,143.08,16954.0,139.4763,139.4859,138.4311,138.4698,16954.0
2020-04-13 12:00:00,143.01,144.44,142.87,144.33,18862.0,138.402,139.786,138.2665,139.6795,18862.0
2020-04-13 12:30:00,144.25,144.32,142.89,143.0,12843.0,139.6021,139.6698,138.2859,138.3923,12843.0
2020-04-13 13:00:00,142.93,143.57,142.46,142.65,29199.0,138.3246,138.944,137.8697,138.0536,29199.0
2020-04-13 13:30:00,142.6,143.45,142.59,143.16,13503.0,138.0052,138.8278,137.9956,138.5472,13503.0
2020-04-13 14:00:00,143.17,143.53,142.69,143.0,18667.0,138.5569,138.9053,138.0923,138.3923,18667.0
2020-04-13 14:30:00,143.15,143.96,143.04,143.91,24912.0,138.5375,139.3214,138.4311,139.273,24912.0
2020-04-13 15:00:00,143.89,144.26,143.25,144.11,28994.0,139.2537,139.6118,138.6343,139.4666,28994.0
2020-04-13 15:30:00,144.12,144.7,143.62,144.07,112535.0,139.4763,140.0376,138.9924,139.4279,112535.0
2020-04-14 09:30:00,147.88,148.44,146.81,148.13,36059.0,143.1151,143.6571,142.0796,143.3571,36059.0
2020-04-14 10:00:00,148.18,150.43,147.92,149.46,46479.0,143.4054,145.5829,143.1538,144.6442,46479.0
2020-04-14 10:30:00,149.52,150.19,149.3,149.3,30187.0,144.7023,145.3507,144.4894,144.4894,30187.0
2020-04-14 11:00:00,149.62,150.34,149.39,149.7,19803.0,144.799,145.4958,144.5765,144.8765,19803.0
2020-04-14 11:30:00,149.71,150.2,149.21,149.21,29469.0,144.8861,145.3604,144.4023,144.4023,29469.0
2020-04-14 12:00:00,149.37,150.01,149.36,149.61,41262.0,144.5571,145.1765,144.5474,144.7894,41262.0
2020-04-14 12:30:00,149.74,149.79,149.1,149.1,22069.0,144.9152,144.9636,144.2958,144.2958,22069.0
2020-04-14 13:00:00,149.14,149.54,148.95,149.52,21635.0,144.3345,144.7216,144.1506,144.7023,21635.0
2020-04-14 13:30:00,149.61,149.85,149.41,149.69,26099.0,144.7894,145.0216,144.5958,144.8668,26099.0
2020-04-14 14:00:00,149.65,149.91,149.38,149.73,21554.0,144.8281,145.0797,144.5668,144.9055,21554.0
2020-04-14 14:30:00,149.69,149.96,149.17,149.91,25578.0,144.8668,145.1281,144.3635,145.0797,25578.0
2020-04-14 15:00:00,149.88,150.2,149.38,150.2,27343.0,145.0507,145.3604,144.5668,145.3604,27343.0
2020-04-14 15:30:00,150.1,150.85,150.0,150.3,142512.0,145.2636,145.9894,145.1668,145.4571,142512.0
2020-04-15 09:30:00,147.14,147.9,146.56,147.26,17313.0,142.399,143.1345,141.8376,142.5151,17313.0
2020-04-15 10:00:00,147.21,148.63,146.92,147.13,24919.0,142.4667,143.8409,142.186,142.3893,24919.0
2020-04-15 10:30:00,147.16,147.81,146.85,147.29,12819.0,142.4183,143.0474,142.1183,142.5441,12819.0
2020-04-15 11:00:00,147.4,147.52,146.79,146.92,15854.0,142.6506,142.7667,142.0602,142.186,15854.0
2020-04-15 11:30:00,146.97,147.35,146.84,147.21,48950.0,142.2344,142.6022,142.1086,142.4667,48950.0
2020-04-15 12:00:00,147.11,147.14,146.51,146.69,21460.0,142.3699,142.399,141.7893,141.9635,21460.0
2020-04-15 12:30:00,146.9,147.09,146.52,146.81,29864.0,142.1667,142.3506,141.7989,142.0796,29864.0
2020-04-15 13:00:00,146.78,146.82,146.24,146.37,19586.0,142.0506,142.0893,141.528,141.6538,19586.0
2020-04-15 13:30:00,146.32,146.52,146.03,146.27,13085.0,141.6054,141.7989,141.3247,141.557,13085.0
2020-04-15 14:00:00,146.42,147.39,146.42,147.39,15638.0,141.7022,142.6409,141.7022,142.6409,15638.0
2020-04-15 14:30:00,147.35,147.69,147.13,147.56,13093.0,142.6022,142.9312,142.3893,142.8054,13093.0
2020-04-15 15:00:00,147.5,147.68,147.02,147.13,22029.0,142.7474,142.9216,142.2828,142.3893,22029.0
2020-04-15 15:30:00,147.14,147.47,146.71,147.18,80274.0,142.399,142.7183,141.9828,142.4377,80274.0
2020-04-16 09:30:00,148.31,149.5,147.38,147.38,31712.0,143.5313,144.6829,142.6312,142.6312,31712.0
2020-04-16 10:00:00,147.55,147.98,146.59,147.67,18043.0,142.7957,143.2119,141.8667,142.9119,18043.0
2020-04-16 10:30:00,147.58,147.72,146.36,146.78,30687.0,142.8248,142.9603,141.6441,142.0506,30687.0
2020-04-16 11:00:00,146.75,147.49,146.42,147.27,17265.0,142.0215,142.7377,141.7022,142.5248,17265.0
2020-04-16 11:30:00,147.29,148.49,146.99,148.13,20487.0,142.5441,143.7055,142.2538,143.3571,20487.0
2020-04-16 12:00:00,148.21,148.21,146.41,147.05,23839.0,143.4345,143.4345,141.6925,142.3119,23839.0
2020-04-16 12:30:00,146.75,147.11,146.2,147.11,11909.0,142.0215,142.3699,141.4892,142.3699,11909.0
2020-04-16 13:00:00,147.3,147.49,147.11,147.41,15563.0,142.5538,142.7377,142.3699,142.6603,15563.0
2020-04-16 13:30:00,147.5,147.68,147.34,147.54,21602.0,142.7474,142.9216,142.5925,142.7861,21602.0
2020-04-16 14:00:00,147.56,148.1,147.26,147.92,33536.0,142.8054,143.328,142.5151,143.1538,33536.0
2020-04-16 14:30:00,148.04,149.1,147.94,148.77,34810.0,143.27,144.2958,143.1732,143.9764,34810.0
2020-04-16 15:00:00,148.81,149.11,148.27,149.06,30671.0,144.0151,144.3055,143.4925,144.2571,30671.0
2020-04-16 15:30:00,149.15,149.94,148.61,148.96,120908.0,144.3442,145.1087,143.8216,144.1603,120908.0
2020-04-17 09:30:00,153.68,154.03,152.27,153.25,85260.0,148.7282,149.0669,147.3637,148.3121,85260.0
2020-04-17 10:00:00,153.13,153.44,152.01,152.12,25625.0,148.1959,148.496,147.112,147.2185,25625.0
2020-04-17 10:30:00,152.11,152.64,151.55,152.51,32133.0,147.2088,147.7217,146.6669,147.5959,32133.0
2020-04-17 11:00:00,152.52,152.87,151.53,151.69,36121.0,147.6056,147.9443,146.6475,146.8023,36121.0
2020-04-17 11:30:00,151.82,152.2,151.75,151.85,16439.0,146.9282,147.2959,146.8604,146.9572,16439.0
2020-04-17 12:00:00,151.89,152.4,151.53,151.78,19516.0,146.9959,147.4895,146.6475,146.8894,19516.0
2020-04-17 12:30:00,151.7,152.62,151.62,152.2,18212.0,146.812,147.7024,146.7346,147.2959,18212.0
2020-04-17 13:00:00,152.2,152.2,151.51,151.59,26967.0,147.2959,147.2959,146.6281,146.7056,26967.0
2020-04-17 13:30:00,151.57,152.11,151.4,151.84,13865.0,146.6862,147.2088,146.5217,146.9475,13865.0
2020-04-17 14:00:00,151.8,152.03,151.58,151.97,16613.0,146.9088,147.1314,146.6959,147.0733,16613.0
2020-04-17 14:30:00,151.97,152.09,151.5,151.96,20675.0,147.0733,147.1895,146.6185,147.0636,20675.0
2020-04-17 15:00:00,151.99,152.61,151.86,152.47,32983.0,147.0927,147.6927,146.9669,147.5572,32983.0
2020-04-17 15:30:00,152.49,154.03,152.34,153.79,151707.0,147.5766,149.0669,147.4314,148.8347,151707.0
2020-04-20 09:30:00,151.59,151.6,149.72,149.91,50173.0,146.7056,146.7152,144.8958,145.0797,50173.0
2020-04-20 10:00:00,149.73,151.02,149.54,151.02,12945.0,144.9055,146.1539,144.7216,146.1539,12945.0
2020-04-20 10:30:00,151.0,151.06,149.9,150.46,46547.0,146.1346,146.1926,145.07,145.612,46547.0
2020-04-20 11:00:00,150.44,150.74,149.81,150.52,19714.0,145.5926,145.883,144.9829,145.67,19714.0
2020-04-20 11:30:00,150.39,150.79,150.04,150.68,12596.0,145.5442,145.9313,145.2055,145.8249,12596.0
2020-04-20 12:00:00,150.71,150.84,150.36,150.59,20481.0,145.8539,145.9797,145.5152,145.7378,20481.0
2020-04-20 12:30:00,150.37,150.94,150.37,150.46,9527.0,145.5249,146.0765,145.5249,145.612,9527.0
2020-04-20 13:00:00,150.46,150.49,149.13,149.37,18720.0,145.612,145.641,144.3248,144.5571,18720.0
2020-04-20 13:30:00,149.31,149.84,149.21,149.6,18027.0,144.499,145.012,144.4023,144.7797,18027.0
2020-04-20 14:00:00,149.56,149.83,148.52,148.54,28058.0,144.741,145.0023,143.7345,143.7538,28058.0
2020-04-20 14:30:00,148.72,149.7,148.52,148.53,47952.0,143.928,144.8765,143.7345,143.7442,47952.0
2020-04-20 15:00:00,148.6,149.12,148.49,149.12,57931.0,143.8119,144.3152,143.7055,144.3152,57931.0
2020-04-20 15:30:00,149.15,151.07,148.51,149.33,111756.0,144.3442,146.2023,143.7248,144.5184,111756.0
2020-04-21 09:30:00,146.97,148.17,145.68,147.15,31353.0,142.2344,143.3958,140.986,142.4086,31353.0
2020-04-21 10:00:00,147.15,147.48,146.81,147.47,22500.0,142.4086,142.728,142.0796,142.7183,22500.0
2020-04-21 10:30:00,147.59,147.62,146.13,146.43,14216.0,142.8345,142.8635,141.4215,141.7118,14216.0
2020-04-21 11:00:00,146.46,146.46,144.69,144.78,10429.0,141.7409,141.7409,140.0279,140.115,10429.0
2020-04-21 11:30:00,145.01,145.5,144.64,145.48,10895.0,140.3376,140.8118,139.9795,140.7924,10895.0
2020-04-21 12:00:00,145.54,145.7,145.02,145.23,30688.0,140.8505,141.0054,140.3473,140.5505,30688.0
2020-04-21 12:30:00,145.06,145.27,144.55,145.06,13147.0,140.386,140.5892,139.8924,140.386,13147.0
2020-04-21 13:00:00,145.18,145.83,144.99,145.67,29154.0,140.5021,141.1312,140.3182,140.9763,29154.0
2020-04-21 13:30:00,145.64,146.56,145.42,145.42,21064.0,140.9473,141.8376,140.7344,140.7344,21064.0
2020-04-21 14:00:00,145.47,146.58,145.28,146.15,12991.0,140.7828,141.857,140.5989,141.4409,12991.0
2020-04-21 14:30:00,146.09,146.35,145.02,145.03,29736.0,141.3828,141.6344,140.3473,140.3569,29736.0
2020-04-21 15:00:00,145.16,146.17,144.72,145.98,52946.0,140.4828,141.4602,140.0569,141.2763,52946.0
2020-04-21 15:30:00,146.0,146.44,144.73,145.21,144911.0,141.2957,141.7215,140.0666,140.5311,144911.0
2020-04-22 09:30:00,148.61,148.89,146.9,148.89,79599.0,143.8216,144.0926,142.1667,144.0926,79599.0
2020-04-22 10:00:00,148.98,149.05,147.86,148.4,29249.0,144.1797,144.2474,143.0958,143.6184,29249.0
2020-04-22 10:30:00,148.37,148.8,148.18,148.33,32152.0,143.5893,144.0055,143.4054,143.5506,32152.0
2020-04-22 11:00:00,148.31,149.06,148.14,149.03,4503.0,143.5313,144.2571,143.3667,144.2281,4503.0
2020-04-22 11:30:00,148.99,149.92,148.85,149.79,22580.0,144.1893,145.0894,144.0539,144.9636,22580.0
2020-04-22 12:00:00,149.87,150.09,149.53,149.93,28341.0,145.041,145.2539,144.7119,145.0991,28341.0
2020-04-22 12:30:00,149.91,150.28,149.65,150.09,19315.0,145.0797,145.4378,144.8281,145.2539,19315.0
2020-04-22 13:00:00,150.01,150.16,149.39,149.99,11090.0,145.1765,145.3216,144.5765,145.1571,11090.0
2020-04-22 13:30:00,150.14,150.14,149.79,149.97,8983.0,145.3023,145.3023,144.9636,145.1378,8983.0
2020-04-22 14:00:00,150.0,150.45,149.76,150.13,20152.0,145.1668,145.6023,144.9345,145.2926,20152.0
2020-04-22 14:30:00,150.1,151.12,150.1,150.84,18820.0,145.2636,146.2507,145.2636,145.9797,18820.0
2020-04-22 15:00:00,150.91,151.7,150.89,151.44,25063.0,146.0475,146.812,146.0281,146.5604,25063.0
2020-04-22 15:30:00,151.44,152.83,151.08,151.18,81834.0,146.5604,147.9056,146.212,146.3088,81834.0
2020-04-23 09:30:00,151.4,151.85,150.06,151.26,80638.0,146.5217,146.9572,145.2249,146.3862,80638.0
2020-04-23 10:00:00,151.41,151.55,150.61,150.69,23321.0,146.5314,146.6669,145.7571,145.8346,23321.0
2020-04-23 10:30:00,150.73,152.12,150.47,152.06,71902.0,145.8733,147.2185,145.6217,147.1604,71902.0
2020-04-23 11:00:00,151.89,151.91,151.34,151.59,16165.0,146.9959,147.0153,146.4636,146.7056,16165.0
2020-04-23 11:30:00,151.63,151.63,150.78,150.86,20318.0,146.7443,146.7443,145.9217,145.9991,20318.0
2020-04-23 12:00:00,150.77,150.87,150.28,150.6,51320.0,145.912,146.0088,145.4378,145.7475,51320.0
2020-04-23 12:30:00,150.57,150.75,148.74,150.01,26840.0,145.7184,145.8926,143.9474,145.1765,26840.0
2020-04-23 13:00:00,149.96,150.13,148.72,149.68,19101.0,145.1281,145.2926,143.928,144.8571,19101.0
2020-04-23 13:30:00,149.68,149.98,148.66,149.23,18794.0,144.8571,145.1474,143.87,144.4216,18794.0
2020-04-23 14:00:00,149.07,149.37,148.32,149.18,22328.0,144.2668,144.5571,143.5409,144.3732,22328.0
2020-04-23 14:30:00,149.23,149.36,148.76,149.18,21986.0,144.4216,144.5474,143.9668,144.3732,21986.0
2020-04-23 15:00:00,149.01,149.14,147.01,147.1,87043.0,144.2087,144.3345,142.2731,142.3602,87043.0
2020-04-23 15:30:00,147.05,148.79,146.72,147.61,180306.0,142.3119,143.9958,141.9925,142.8538,180306.0
2020-04-24 09:30:00,149.15,149.15,146.91,147.59,18079.0,144.3442,144.3442,142.1764,142.8345,18079.0
2020-04-24 10:00:00,147.73,147.79,147.03,147.3,33511.0,142.9699,143.028,142.2925,142.5538,33511.0
2020-04-24 10:30:00,147.37,147.85,146.94,147.07,43409.0,142.6215,143.0861,142.2054,142.3312,43409.0
2020-04-24 11:00:00,146.98,147.19,146.63,147.03,12308.0,142.2441,142.4473,141.9054,142.2925,12308.0
2020-04-24 11:30:00,147.12,147.18,146.72,146.85,14495.0,142.3796,142.4377,141.9925,142.1183,14495.0
2020-04-24 12:00:00,146.87,147.66,146.7,147.66,28198.0,142.1377,142.9022,141.9731,142.9022,28198.0
2020-04-24 12:30:00,147.66,147.66,147.1,147.5,23871.0,142.9022,142.9022,142.3602,142.7474,23871.0
2020-04-24 13:00:00,147.43,147.54,147.11,147.44,42882.0,142.6796,142.7861,142.3699,142.6893,42882.0
2020-04-24 13:30:00,147.45,147.83,147.25,147.72,55878.0,142.699,143.0667,142.5054,142.9603,55878.0
2020-04-24 14:00:00,147.72,147.97,147.54,147.59,30941.0,142.9603,143.2022,142.7861,142.8345,30941.0
2020-04-24 14:30:00,147.64,148.04,147.56,147.87,85291.0,142.8828,143.27,142.8054,143.1054,85291.0
2020-04-24 15:00:00,147.77,148.42,147.63,148.36,36382.0,143.0087,143.6377,142.8732,143.5796,36382.0
2020-04-24 15:30:00,148.37,148.93,148.01,148.53,166808.0,143.5893,144.1313,143.2409,143.7442,166808.0
2020-04-27 09:30:00,151.07,151.22,149.18,151.22,51987.0,146.2023,146.3475,144.3732,146.3475,51987.0
2020-04-27 10:00:00,150.99,151.66,150.99,151.22,27036.0,146.1249,146.7733,146.1249,146.3475,27036.0
2020-04-27 10:30:00,151.5,151.65,150.75,150.87,30934.0,146.6185,146.7636,145.8926,146.0088,30934.0
2020-04-27 11:00:00,150.93,151.02,149.79,150.83,49888.0,146.0668,146.1539,144.9636,145.9701,49888.0
2020-04-27 11:30:00,150.93,151.8,150.66,151.57,20161.0,146.0668,146.9088,145.8055,146.6862,20161.0
2020-04-27 12:00:00,151.57,151.57,150.88,151.03,24771.0,146.6862,146.6862,146.0184,146.1636,24771.0
2020-04-27 12:30:00,151.08,151.79,151.01,151.76,36363.0,146.212,146.8991,146.1443,146.8701,36363.0
2020-04-27 13:00:00,151.75,152.22,151.61,151.89,10140.0,146.8604,147.3153,146.7249,146.9959,10140.0
2020-04-27 13:30:00,151.97,151.99,150.66,151.25,37902.0,147.0733,147.0927,145.8055,146.3765,37902.0
2020-04-27 14:00:00,151.33,151.97,151.33,151.58,11630.0,146.4539,147.0733,146.4539,146.6959,11630.0
2020-04-27 14:30:00,151.49,151.59,150.58,151.15,60860.0,146.6088,146.7056,145.7281,146.2797,60860.0
2020-04-27 15:00:00,151.19,151.44,150.68,150.92,49085.0,146.3185,146.5604,145.8249,146.0572,49085.0
2020-04-27 15:30:00,150.86,152.42,150.82,151.81,92773.0,145.9991,147.5088,145.9604,146.9185,92773.0
2020-04-28 09:30:00,153.34,160.0,152.09,152.55,39803.0,148.3992,154.8446,147.1895,147.6346,39803.0
2020-04-28 10:00:00,152.65,153.49,152.07,152.86,37801.0,147.7314,148.5443,147.1701,147.9346,37801.0
2020-04-28 10:30:00,152.77,152.91,151.5,151.69,20285.0,147.8475,147.983,146.6185,146.8023,20285.0
2020-04-28 11:00:00,151.68,153.68,151.68,153.42,33645.0,146.7927,148.7282,146.7927,148.4766,33645.0
2020-04-28 11:30:00,153.39,153.71,153.05,153.14,21326.0,148.4476,148.7573,148.1185,148.2056,21326.0
2020-04-28 12:00:00,153.21,153.39,152.39,152.81,30251.0,148.2734,148.4476,147.4798,147.8863,30251.0
2020-04-28 12:30:00,152.73,153.41,152.73,153.31,29661.0,147.8088,148.4669,147.8088,148.3701,29661.0
2020-04-28 13:00:00,153.32,153.39,152.73,153.09,14685.0,148.3798,148.4476,147.8088,148.1572,14685.0
2020-04-28 13:30:00,153.1,153.69,152.98,153.38,15369.0,148.1669,148.7379,148.0508,148.4379,15369.0
2020-04-28 14:00:00,153.39,153.77,153.22,153.51,27967.0,148.4476,148.8153,148.283,148.5637,27967.0
2020-04-28 14:30:00,153.64,153.77,152.81,152.86,23072.0,148.6895,148.8153,147.8863,147.9346,23072.0
2020-04-28 15:00:00,152.81,153.12,152.52,152.69,24065.0,147.8863,148.1863,147.6056,147.7701,24065.0
2020-04-28 15:30:00,152.56,152.65,151.49,151.78,67551.0,147.6443,147.7314,146.6088,146.8894,67551.0
2020-04-29 09:30:00,154.05,154.08,152.69,152.85,14729.0,149.0863,149.1153,147.7701,147.925,14729.0
2020-04-29 10:00:00,153.04,153.04,151.85,151.97,24807.0,148.1088,148.1088,146.9572,147.0733,24807.0
2020-04-29 10:30:00,152.04,152.66,151.61,152.4,97111.0,147.1411,147.7411,146.7249,147.4895,97111.0
2020-04-29 11:00:00,152.47,153.95,152.47,153.79,55862.0,147.5572,148.9895,147.5572,148.8347,55862.0
2020-04-29 11:30:00,153.77,154.23,153.23,154.09,48768.0,148.8153,149.2605,148.2927,149.125,48768.0
2020-04-29 12:00:00,154.17,154.77,154.04,154.52,41306.0,149.2024,149.7831,149.0766,149.5412,41306.0
2020-04-29 12:30:00,154.44,154.53,154.08,154.08,15451.0,149.4637,149.5508,149.1153,149.1153,15451.0
2020-04-29 13:00:00,154.24,154.82,154.21,154.48,18366.0,149.2702,149.8315,149.2411,149.5024,18366.0
2020-04-29 13:30:00,154.56,154.56,153.87,153.99,13933.0,149.5799,149.5799,148.9121,149.0282,13933.0
2020-04-29 14:00:00,154.18,154.38,153.29,153.85,27556.0,149.2121,149.4057,148.3508,148.8927,27556.0
2020-04-29 14:30:00,153.81,154.28,153.6,154.2,43408.0,148.854,149.3089,148.6508,149.2315,43408.0
2020-04-29 15:00:00,154.18,154.57,154.15,154.43,28869.0,149.2121,149.5895,149.1831,149.4541,28869.0
2020-04-29 15:30:00,154.47,154.47,152.91,153.0,109223.0,149.4928,149.4928,147.983,148.0701,109223.0
2020-04-30 09:30:00,152.17,152.87,150.47,151.38,47632.0,147.2669,147.9443,145.6217,146.5023,47632.0
2020-04-30 10:00:00,151.67,152.56,151.41,152.21,65385.0,146.783,147.6443,146.5314,147.3056,65385.0
2020-04-30 10:30:00,152.25,152.62,151.43,151.86,26094.0,147.3443,147.7024,146.5507,146.9669,26094.0
2020-04-30 11:00:00,152.0,152.79,151.91,152.02,16049.0,147.1024,147.8669,147.0153,147.1217,16049.0
2020-04-30 11:30:00,151.93,152.44,151.53,151.61,12932.0,147.0346,147.5282,146.6475,146.7249,12932.0
2020-04-30 12:00:00,151.84,152.0,151.32,151.92,81508.0,146.9475,147.1024,146.4443,147.0249,81508.0
2020-04-30 12:30:00,151.93,152.96,151.74,152.5,117340.0,147.0346,148.0314,146.8507,147.5862,117340.0
2020-04-30 13:00:00,152.4,153.01,151.89,152.72,81336.0,147.4895,148.0798,146.9959,147.7992,81336.0
2020-04-30 13:30:00,152.63,152.66,152.01,152.17,12629.0,147.7121,147.7411,147.112,147.2669,12629.0
2020-04-30 14:00:00,152.31,152.56,151.97,152.01,90057.0,147.4024,147.6443,147.0733,147.112,90057.0
2020-04-30 14:30:00,152.08,152.42,151.85,151.98,132236.0,147.1798,147.5088,146.9572,147.083,132236.0
2020-04-30 15:00:00,152.0,152.93,151.95,152.92,142631.0,147.1024,148.0024,147.054,147.9927,142631.0
2020-04-30 15:30:00,152.93,153.29,152.02,152.84,105451.0,148.0024,148.3508,147.1217,147.9153,105451.0
2020-05-01 09:30:00,149.85,152.66,149.85,152.47,42310.0,145.0216,147.7411,145.0216,147.5572,42310.0
2020-05-01 10:00:00,152.64,154.4,152.56,154.33,63354.0,147.7217,149.425,147.6443,149.3573,63354.0
2020-05-01 10:30:00,154.37,154.54,153.48,154.09,33560.0,149.396,149.5605,148.5347,149.125,33560.0
2020-05-01 11:00:00,154.01,154.08,153.59,153.8,22342.0,149.0476,149.1153,148.6411,148.8444,22342.0
2020-05-01 11:30:00,153.8,153.8,152.62,152.9,25260.0,148.8444,148.8444,147.7024,147.9734,25260.0
2020-05-01 12:00:00,152.86,153.22,152.43,152.93,22497.0,147.9346,148.283,147.5185,148.0024,22497.0
2020-05-01 12:30:00,152.87,153.38,152.65,153.27,20280.0,147.9443,148.4379,147.7314,148.3314,20280.0
2020-05-01 13:00:00,153.3,153.39,152.75,153.34,22487.0,148.3605,148.4476,147.8282,148.3992,22487.0
2020-05-01 13:30:00,153.26,153.28,152.68,152.94,26665.0,148.3218,148.3411,147.7604,148.0121,26665.0
2020-05-01 14:00:00,152.97,153.13,152.5,152.85,16819.0,148.0411,148.1959,147.5862,147.925,16819.0
2020-05-01 14:30:00,152.75,153.61,152.75,153.57,34281.0,147.8282,148.6605,147.8282,148.6218,34281.0
2020-05-01 15:00:00,153.55,153.9,153.17,153.72,24173.0,148.6024,148.9411,148.2347,148.7669,24173.0
2020-05-01 15:30:00,153.69,154.15,153.0,153.64,112669.0,148.7379,149.1831,148.0701,148.6895,112669.0
2020-05-04 09:30:00,152.3,153.08,151.38,153.03,32753.0,147.3927,148.1476,146.5023,148.0992,32753.0
2020-05-04 10:00:00,153.13,153.92,152.95,153.24,27573.0,148.1959,148.9605,148.0217,148.3024,27573.0
2020-05-04 10:30:00,153.16,153.68,153.11,153.25,41972.0,148.225,148.7282,148.1766,148.3121,41972.0
2020-05-04 11:00:00,153.29,154.27,153.03,153.65,48218.0,148.3508,149.2992,148.0992,148.6992,48218.0
2020-05-04 11:30:00,153.65,154.32,153.61,154.2,29135.0,148.6992,149.3476,148.6605,149.2315,29135.0
2020-05-04 12:00:00,154.21,155.48,154.21,155.22,35401.0,149.2411,150.4702,149.2411,150.2186,35401.0
2020-05-04 12:30:00,155.3,155.3,154.37,154.46,30835.0,150.296,150.296,149.396,149.4831,30835.0
2020-05-04 13:00:00,154.43,154.48,153.61,153.72,30732.0,149.4541,149.5024,148.6605,148.7669,30732.0
2020-05-04 13:30:00,153.74,154.11,153.61,154.08,26839.0,148.7863,149.1444,148.6605,149.1153,26839.0
2020-05-04 14:00:00,154.09,154.27,153.88,154.03,25240.0,149.125,149.2992,148.9218,149.0669,25240.0
2020-05-04 14:30:00,154.01,154.41,153.81,154.21,28855.0,149.0476,149.4347,148.854,149.2411,28855.0
2020-05-04 15:00:00,154.18,154.9,153.95,154.79,29331.0,149.2121,149.9089,148.9895,149.8025,29331.0
2020-05-04 15:30:00,154.84,155.23,154.23,154.37,92768.0,149.8508,150.2283,149.2605,149.396,92768.0
2020-05-05 09:30:00,154.91,156.52,154.68,156.25,45020.0,149.9186,151.4767,149.696,151.2154,45020.0
2020-05-05 10:00:00,156.33,156.34,155.04,155.57,55697.0,151.2928,151.3025,150.0444,150.5573,55697.0
2020-05-05 10:30:00,155.63,156.87,155.23,156.61,32589.0,150.6154,151.8154,150.2283,151.5638,32589.0
2020-05-05 11:00:00,156.64,157.85,156.64,157.72,44706.0,151.5929,152.7639,151.5929,152.6381,44706.0
2020-05-05 11:30:00,157.7,157.76,156.67,157.37,56807.0,152.6187,152.6768,151.6219,152.2993,56807.0
2020-05-05 12:00:00,157.37,158.29,157.33,157.76,30963.0,152.2993,153.1897,152.2606,152.6768,30963.0
2020-05-05 12:30:00,157.78,157.9,157.38,157.86,41748.0,152.6961,152.8123,152.309,152.7735,41748.0
2020-05-05 13:00:00,157.85,157.85,157.08,157.25,27787.0,152.7639,152.7639,152.0187,152.1832,27787.0
2020-05-05 13:30:00,157.34,159.15,157.33,158.56,47586.0,152.2703,154.022,152.2606,153.451,47586.0
2020-05-05 14:00:00,158.58,158.99,158.39,158.65,24397.0,153.4703,153.8671,153.2865,153.5381,24397.0
2020-05-05 14:30:00,158.61,158.93,157.81,158.8,42547.0,153.4994,153.8091,152.7252,153.6833,42547.0
2020-05-05 15:00:00,158.74,158.79,157.33,157.8,80684.0,153.6252,153.6736,152.2606,152.7155,80684.0
2020-05-05 15:30:00,157.76,158.28,156.75,157.82,122474.0,152.6768,153.18,151.6993,152.7348,122474.0
2020-05-06 09:30:00,160.0,161.74,157.97,158.3,55890.0,154.8446,156.5285,152.88,153.1994,55890.0
2020-05-06 10:00:00,158.2,159.76,158.12,159.52,56383.0,153.1026,154.6123,153.0252,154.3801,56383.0
2020-05-06 10:30:00,159.52,161.0,159.13,160.09,47824.0,154.3801,155.8124,154.0026,154.9317,47824.0
2020-05-06 11:00:00,160.14,160.18,157.23,157.86,36737.0,154.9801,155.0188,152.1638,152.7735,36737.0
2020-05-06 11:30:00,157.73,159.37,157.57,158.9,34360.0,152.6477,154.2349,152.4929,153.78,34360.0
2020-05-06 12:00:00,159.09,159.09,157.96,158.67,18337.0,153.9639,153.9639,152.8703,153.5574,18337.0
2020-05-06 12:30:00,158.53,159.51,158.53,159.37,22258.0,153.422,154.3704,153.422,154.2349,22258.0
2020-05-06 13:00:00,159.38,159.5,158.66,158.87,23945.0,154.2446,154.3607,153.5478,153.751,23945.0
2020-05-06 13:30:00,158.8,159.04,158.04,158.17,23421.0,153.6833,153.9155,152.9477,153.0736,23421.0
2020-05-06 14:00:00,158.13,158.13,156.37,156.37,34843.0,153.0348,153.0348,151.3316,151.3316,34843.0
2020-05-06 14:30:00,156.36,156.62,155.9,155.93,33273.0,151.3219,151.5735,150.8767,150.9057,33273.0
2020-05-06 15:00:00,155.98,156.31,155.69,155.9,37822.0,150.9541,151.2735,150.6735,150.8767,37822.0
2020-05-06 15:30:00,155.78,155.82,154.5,155.18,136159.0,150.7606,150.7993,149.5218,150.1799,136159.0
2020-05-07 09:30:00,156.17,158.27,156.17,157.81,32888.0,151.138,153.1703,151.138,152.7252,32888.0
2020-05-07 10:00:00,157.81,158.41,157.7,158.3,52455.0,152.7252,153.3058,152.6187,153.1994,52455.0
2020-05-07 10:30:00,158.31,158.75,158.04,158.49,46987.0,153.209,153.6349,152.9477,153.3832,46987.0
2020-05-07 11:00:00,158.45,159.54,158.45,159.38,43096.0,153.3445,154.3994,153.3445,154.2446,43096.0
2020-05-07 11:30:00,159.38,160.21,159.12,159.76,30561.0,154.2446,155.0478,153.9929,154.6123,30561.0
2020-05-07 12:00:00,159.8,159.97,159.48,159.58,31634.0,154.651,154.8156,154.3413,154.4381,31634.0
2020-05-07 12:30:00,159.54,159.57,159.09,159.52,25194.0,154.3994,154.4284,153.9639,154.3801,25194.0
2020-05-07 13:00:00,159.54,160.24,159.28,159.47,38426.0,154.3994,155.0769,154.1478,154.3317,38426.0
2020-05-07 13:30:00,159.41,160.25,159.4,159.65,33194.0,154.2736,155.0865,154.2639,154.5059,33194.0
2020-05-07 14:00:00,159.61,159.63,158.85,159.0,24627.0,154.4672,154.4865,153.7316,153.8768,24627.0
2020-05-07 14:30:00,159.05,159.19,158.57,159.12,36123.0,153.9252,154.0607,153.4607,153.9929,36123.0
2020-05-07 15:00:00,159.11,159.3,158.74,159.12,52052.0,153.9833,154.1671,153.6252,153.9929,52052.0
2020-05-07 15:30:00,159.18,159.23,158.0,158.27,184791.0,154.051,154.0994,152.909,153.1703,184791.0
2020-05-08 09:30:00,159.63,161.66,158.7,159.09,41321.0,154.4865,156.4511,153.5865,153.9639,41321.0
2020-05-08 10:00:00,159.16,159.32,158.2,159.08,31362.0,154.0317,154.1865,153.1026,153.9542,31362.0
2020-05-08 10:30:00,159.06,159.54,159.01,159.24,37562.0,153.9349,154.3994,153.8865,154.1091,37562.0
2020-05-08 11:00:00,159.17,159.26,158.28,158.6,35867.0,154.0413,154.1284,153.18,153.4897,35867.0
2020-05-08 11:30:00,158.49,159.1,158.37,158.78,23622.0,153.3832,153.9736,153.2671,153.6639,23622.0
2020-05-08 12:00:00,158.92,160.0,158.92,159.64,26255.0,153.7994,154.8446,153.7994,154.4962,26255.0
2020-05-08 12:30:00,159.67,159.77,159.45,159.47,12951.0,154.5252,154.622,154.3123,154.3317,12951.0
2020-05-08 13:00:00,159.49,159.56,158.6,158.71,15379.0,154.351,154.4188,153.4897,153.5962,15379.0
2020-05-08 13:30:00,158.73,158.81,158.44,158.8,18629.0,153.6155,153.6929,153.3349,153.6833,18629.0
2020-05-08 14:00:00,158.76,159.23,158.76,159.06,23358.0,153.6445,154.0994,153.6445,153.9349,23358.0
2020-05-08 14:30:00,159.02,159.18,158.68,159.08,19764.0,153.8962,154.051,153.5671,153.9542,19764.0
2020-05-08 15:00:00,159.14,159.66,159.02,159.27,19083.0,154.0123,154.5155,153.8962,154.1381,19083.0
2020-05-08 15:30:00,159.31,160.23,159.24,159.41,69823.0,154.1768,155.0672,154.1091,154.2736,69823.0
2020-05-11 09:30:00,158.2,159.67,157.85,158.78,34362.0,153.1026,154.5252,152.7639,153.6639,34362.0
2020-05-11 10:00:00,158.69,159.5,158.44,159.32,14737.0,153.5768,154.3607,153.3349,154.1865,14737.0
2020-05-11 10:30:00,159.33,160.44,159.31,160.31,25541.0,154.1962,155.2704,154.1768,155.1446,25541.0
2020-05-11 11:00:00,160.33,160.86,159.88,160.74,19536.0,155.164,155.6769,154.7285,155.5607,19536.0
2020-05-11 11:30:00,160.83,161.01,160.28,160.37,17700.0,155.6478,155.822,155.1156,155.2027,17700.0
2020-05-11 12:00:00,160.53,161.34,160.16,161.18,25580.0,155.3575,156.1414,154.9994,155.9866,25580.0
2020-05-11 12:30:00,161.29,161.5,160.65,160.86,17632.0,156.093,156.2963,155.4736,155.6769,17632.0
2020-05-11 13:00:00,160.75,161.22,160.74,160.87,20938.0,155.5704,156.0253,155.5607,155.6866,20938.0
2020-05-11 13:30:00,160.94,161.22,160.79,160.83,21687.0,155.7543,156.0253,155.6091,155.6478,21687.0
2020-05-11 14:00:00,160.92,160.92,160.54,160.61,41860.0,155.7349,155.7349,155.3672,155.4349,41860.0
2020-05-11 14:30:00,160.64,161.37,160.58,161.17,22685.0,155.464,156.1704,155.4059,155.9769,22685.0
2020-05-11 15:00:00,161.25,161.5,161.03,161.04,21945.0,156.0543,156.2963,155.8414,155.8511,21945.0
2020-05-11 15:30:00,161.04,161.05,160.57,160.59,55598.0,155.8511,155.8608,155.3962,155.4156,55598.0
2020-05-12 09:30:00,160.18,161.3,158.72,159.33,50229.0,155.0188,156.1027,153.6058,154.1962,50229.0
2020-05-12 10:00:00,159.49,159.65,158.79,158.83,31532.0,154.351,154.5059,153.6736,153.7123,31532.0
2020-05-12 10:30:00,158.89,159.39,158.48,159.21,24008.0,153.7704,154.2542,153.3736,154.08,24008.0
2020-05-12 11:00:00,159.17,159.38,158.81,158.87,23317.0,154.0413,154.2446,153.6929,153.751,23317.0
2020-05-12 11:30:00,158.84,158.94,158.26,158.49,19987.0,153.722,153.8187,153.1607,153.3832,19987.0
2020-05-12 12:00:00,158.4,158.5,158.02,158.16,18551.0,153.2961,153.3929,152.9284,153.0639,18551.0
2020-05-12 12:30:00,158.23,158.49,158.14,158.47,15823.0,153.1316,153.3832,153.0445,153.3639,15823.0
2020-05-12 13:00:00,158.49,158.5,157.86,158.07,23271.0,153.3832,153.3929,152.7735,152.9768,23271.0
2020-05-12 13:30:00,158.1,158.7,158.01,158.56,22870.0,153.0058,153.5865,152.9187,153.451,22870.0
2020-05-12 14:00:00,158.61,158.67,158.11,158.26,22438.0,153.4994,153.5574,153.0155,153.1607,22438.0
2020-05-12 14:30:00,158.24,158.89,158.07,158.72,31954.0,153.1413,153.7704,152.9768,153.6058,31954.0
2020-05-12 15:00:00,158.67,158.68,157.55,157.55,45188.0,153.5574,153.5671,152.4735,152.4735,45188.0
2020-05-12 15:30:00,157.61,157.95,156.58,156.6,137515.0,152.5316,152.8606,151.5348,151.5541,137515.0
2020-05-13 09:30:00,156.42,156.69,154.32,155.09,61346.0,151.3799,151.6412,149.3476,150.0928,61346.0
2020-05-13 10:00:00,154.9,156.48,154.85,156.18,55593.0,149.9089,151.438,149.8605,151.1477,55593.0
2020-05-13 10:30:00,156.2,157.0,155.87,155.98,69102.0,151.167,151.9413,150.8477,150.9541,69102.0
2020-05-13 11:00:00,156.06,156.53,155.19,155.71,40734.0,151.0315,151.4864,150.1896,150.6928,40734.0
2020-05-13 11:30:00,155.72,155.72,154.25,154.57,20867.0,150.7025,150.7025,149.2799,149.5895,20867.0
2020-05-13 12:00:00,154.66,154.71,153.36,153.97,24840.0,149.6766,149.725,148.4185,149.0089,24840.0
2020-05-13 12:30:00,154.08,154.17,153.59,153.88,24066.0,149.1153,149.2024,148.6411,148.9218,24066.0
2020-05-13 13:00:00,153.93,153.93,152.91,153.19,37270.0,148.9702,148.9702,147.983,148.254,37270.0
2020-05-13 13:30:00,153.19,153.4,152.93,152.99,28354.0,148.254,148.4572,148.0024,148.0605,28354.0
2020-05-13 14:00:00,153.0,153.67,152.75,153.33,23116.0,148.0701,148.7185,147.8282,148.3895,23116.0
2020-05-13 14:30:00,153.4,153.4,152.77,152.93,17633.0,148.4572,148.4572,147.8475,148.0024,17633.0
2020-05-13 15:00:00,153.01,154.28,152.76,153.35,55805.0,148.0798,149.3089,147.8379,148.4089,55805.0
2020-05-13 15:30:00,153.25,154.67,153.05,154.36,80274.0,148.3121,149.6863,148.1185,149.3863,80274.0
2020-05-14 09:30:00,155.02,155.02,151.92,152.16,51395.0,150.025,150.025,147.0249,147.2572,51395.0
2020-05-14 10:00:00,152.03,152.58,151.43,151.97,27225.0,147.1314,147.6637,146.5507,147.0733,27225.0
2020-05-14 10:30:00,151.88,152.35,151.68,151.85,20351.0,146.9862,147.4411,146.7927,146.9572,20351.0
2020-05-14 11:00:00,151.77,152.56,151.18,151.49,26799.0,146.8798,147.6443,146.3088,146.6088,26799.0
2020-05-14 11:30:00,151.5,152.68,151.5,152.26,25533.0,146.6185,147.7604,146.6185,147.354,25533.0
2020-05-14 12:00:00,152.26,152.89,151.74,152.57,29510.0,147.354,147.9637,146.8507,147.654,29510.0
2020-05-14 12:30:00,152.69,153.36,152.29,153.07,17072.0,147.7701,148.4185,147.383,148.1379,17072.0
2020-05-14 13:00:00,153.12,153.34,152.89,153.11,20162.0,148.1863,148.3992,147.9637,148.1766,20162.0
2020-05-14 13:30:00,153.1,153.23,152.6,152.62,22855.0,148.1669,148.2927,147.683,147.7024,22855.0
2020-05-14 14:00:00,152.7,152.83,152.22,152.58,18269.0,147.7798,147.9056,147.3153,147.6637,18269.0
2020-05-14 14:30:00,152.61,152.61,151.67,152.18,28167.0,147.6927,147.6927,146.783,147.2766,28167.0
2020-05-14 15:00:00,152.16,153.36,152.16,153.21,28301.0,147.2572,148.4185,147.2572,148.2734,28301.0
2020-05-14 15:30:00,153.29,154.68,152.74,153.89,130381.0,148.3508,149.696,147.8185,148.9315,130381.0
2020-05-15 09:30:00,152.73,154.3,151.54,154.3,74029.0,147.8088,149.3282,146.6572,149.3282,74029.0
2020-05-15 10:00:00,154.41,154.62,153.4,153.47,23850.0,149.4347,149.6379,148.4572,148.525,23850.0
2020-05-15 10:30:00,153.35,154.6,153.25,153.35,37953.0,148.4089,149.6186,148.3121,148.4089,37953.0
2020-05-15 11:00:00,153.21,153.26,152.75,152.96,21784.0,148.2734,148.3218,147.8282,148.0314,21784.0
2020-05-15 11:30:00,152.9,153.96,152.72,153.78,18313.0,147.9734,148.9992,147.7992,148.825,18313.0
2020-05-15 12:00:00,153.74,154.46,153.74,154.27,15243.0,148.7863,149.4831,148.7863,149.2992,15243.0
2020-05-15 12:30:00,154.25,154.5,153.87,154.09,14326.0,149.2799,149.5218,148.9121,149.125,14326.0
2020-05-15 13:00:00,154.23,155.0,154.09,154.9,13686.0,149.2605,150.0057,149.125,149.9089,13686.0
2020-05-15 13:30:00,154.86,155.08,154.49,155.04,14812.0,149.8702,150.0831,149.5121,150.0444,14812.0
2020-05-15 14:00:00,155.22,155.45,154.64,154.88,27090.0,150.2186,150.4412,149.6573,149.8896,27090.0
2020-05-15 14:30:00,154.95,154.95,153.8,153.83,18700.0,149.9573,149.9573,148.8444,148.8734,18700.0
2020-05-15 15:00:00,153.93,154.7,153.77,154.47,23799.0,148.9702,149.7154,148.8153,149.4928,23799.0
2020-05-15 15:30:00,154.49,154.77,153.91,154.56,72683.0,149.5121,149.7831,148.9508,149.5799,72683.0
2020-05-18 09:30:00,158.13,159.6,156.89,158.14,43278.0,153.0348,154.4575,151.8348,153.0445,43278.0
2020-05-18 10:00:00,158.23,159.02,157.96,158.81,33099.0,153.1316,153.8962,152.8703,153.6929,33099.0
2020-05-18 10:30:00,158.84,158.95,158.35,158.8,16578.0,153.722,153.8284,153.2478,153.6833,16578.0
2020-05-18 11:00:00,158.77,159.34,158.24,159.04,24715.0,153.6542,154.2059,153.1413,153.9155,24715.0
2020-05-18 11:30:00,159.06,159.42,158.95,159.33,15907.0,153.9349,154.2833,153.8284,154.1962,15907.0
2020-05-18 12:00:00,159.26,159.42,158.98,159.31,18289.0,154.1284,154.2833,153.8575,154.1768,18289.0
2020-05-18 12:30:00,159.17,159.29,158.61,158.7,15660.0,154.0413,154.1575,153.4994,153.5865,15660.0
2020-05-18 13:00:00,158.61,159.29,158.61,159.27,12109.0,153.4994,154.1575,153.4994,154.1381,12109.0
2020-05-18 13:30:00,159.18,159.49,159.09,159.2,23516.0,154.051,154.351,153.9639,154.0704,23516.0
2020-05-18 14:00:00,159.29,159.46,159.12,159.4,22001.0,154.1575,154.322,153.9929,154.2639,22001.0
2020-05-18 14:30:00,159.42,159.74,159.3,159.44,21896.0,154.2833,154.593,154.1671,154.3026,21896.0
2020-05-18 15:00:00,159.44,159.53,158.79,159.13,22878.0,154.3026,154.3897,153.6736,154.0026,22878.0
2020-05-18 15:30:00,159.12,159.75,158.26,158.27,89607.0,153.9929,154.6026,153.1607,153.1703,89607.0
2020-05-19 09:30:00,158.42,159.96,157.54,159.67,34712.0,153.3155,154.8059,152.4639,154.5252,34712.0
2020-05-19 10:00:00,159.82,160.6,159.53,159.85,36075.0,154.6704,155.4253,154.3897,154.6994,36075.0
2020-05-19 10:30:00,160.0,161.0,159.9,160.68,32033.0,154.8446,155.8124,154.7478,155.5027,32033.0
2020-05-19 11:00:00,160.61,160.99,159.9,160.19,29156.0,155.4349,155.8027,154.7478,155.0285,29156.0
2020-05-19 11:30:00,160.11,160.11,158.69,158.82,23979.0,154.951,154.951,153.5768,153.7026,23979.0
2020-05-19 12:00:00,158.74,159.05,158.57,158.85,10749.0,153.6252,153.9252,153.4607,153.7316,10749.0
2020-05-19 12:30:00,158.83,159.08,158.47,158.69,11408.0,153.7123,153.9542,153.3639,153.5768,11408.0
2020-05-19 13:00:00,158.65,158.88,158.42,158.52,11003.0,153.5381,153.7607,153.3155,153.4123,11003.0
2020-05-19 13:30:00,158.61,158.65,158.3,158.34,12651.0,153.4994,153.5381,153.1994,153.2381,12651.0
2020-05-19 14:00:00,158.48,158.71,158.26,158.59,10988.0,153.3736,153.5962,153.1607,153.48,10988.0
2020-05-19 14:30:00,158.65,159.24,158.33,158.58,25424.0,153.5381,154.1091,153.2284,153.4703,25424.0
2020-05-19 15:00:00,158.49,159.13,158.39,158.69,24481.0,153.3832,154.0026,153.2865,153.5768,24481.0
2020-05-19 15:30:00,158.66,158.85,157.96,158.06,100435.0,153.5478,153.7316,152.8703,152.9671,100435.0
2020-05-20 09:30:00,158.72,160.62,158.66,160.33,27578.0,153.6058,155.4446,153.5478,155.164,27578.0
2020-05-20 10:00:00,160.2,161.04,160.15,160.23,20177.0,155.0381,155.8511,154.9898,155.0672,20177.0
2020-05-20 10:30:00,160.32,160.4,159.64,159.65,7493.0,155.1543,155.2317,154.4962,154.5059,7493.0
2020-05-20 11:00:00,159.71,160.82,159.71,160.67,10958.0,154.5639,155.6382,154.5639,155.493,10958.0
2020-05-20 11:30:00,160.78,160.91,160.33,160.34,10009.0,155.5995,155.7253,155.164,155.1736,10009.0
2020-05-20 12:00:00,160.51,160.73,160.2,160.41,16273.0,155.3382,155.5511,155.0381,155.2414,16273.0
2020-05-20 12:30:00,160.31,160.54,160.16,160.31,8983.0,155.1446,155.3672,154.9994,155.1446,8983.0
2020-05-20 13:00:00,160.26,160.86,159.91,160.12,22537.0,155.0962,155.6769,154.7575,154.9607,22537.0
2020-05-20 13:30:00,160.15,160.61,160.15,160.3,18482.0,154.9898,155.4349,154.9898,155.1349,18482.0
2020-05-20 14:00:00,160.24,160.45,159.97,160.02,15481.0,155.0769,155.2801,154.8156,154.8639,15481.0
2020-05-20 14:30:00,160.02,160.52,159.88,160.42,24616.0,154.8639,155.3478,154.7285,155.2511,24616.0
2020-05-20 15:00:00,160.45,160.54,159.55,159.55,18502.0,155.2801,155.3672,154.4091,154.4091,18502.0
2020-05-20 15:30:00,159.6,159.81,159.4,159.5,57360.0,154.4575,154.6607,154.2639,154.3607,57360.0
2020-05-21 09:30:00,157.51,159.36,157.51,159.13,14593.0,152.4348,154.2252,152.4348,154.0026,14593.0
2020-05-21 10:00:00,159.13,159.32,158.54,158.54,15966.0,154.0026,154.1865,153.4316,153.4316,15966.0
2020-05-21 10:30:00,158.39,158.43,157.64,157.64,14862.0,153.2865,153.3252,152.5606,152.5606,14862.0
2020-05-21 11:00:00,157.46,157.61,156.76,156.97,19326.0,152.3864,152.5316,151.709,151.9122,19326.0
2020-05-21 11:30:00,157.02,157.52,157.02,157.15,31357.0,151.9606,152.4445,151.9606,152.0864,31357.0
2020-05-21 12:00:00,157.19,158.29,157.19,158.21,27362.0,152.1251,153.1897,152.1251,153.1123,27362.0
2020-05-21 12:30:00,158.19,158.19,157.66,157.92,15658.0,153.0929,153.0929,152.58,152.8316,15658.0
2020-05-21 13:00:00,158.03,158.38,157.75,157.75,12952.0,152.9381,153.2768,152.6671,152.6671,12952.0
2020-05-21 13:30:00,157.77,158.02,157.52,157.75,20220.0,152.6864,152.9284,152.4445,152.6671,20220.0
2020-05-21 14:00:00,157.74,157.9,157.38,157.44,25377.0,152.6574,152.8123,152.309,152.3671,25377.0
2020-05-21 14:30:00,157.58,157.67,156.66,156.75,28108.0,152.5026,152.5897,151.6122,151.6993,28108.0
2020-05-21 15:00:00,156.75,157.18,156.68,156.77,39099.0,151.6993,152.1155,151.6316,151.7187,39099.0
2020-05-21 15:30:00,156.75,157.0,156.52,156.85,59935.0,151.6993,151.9413,151.4767,151.7961,59935.0
2020-05-22 09:30:00,155.81,158.37,155.74,156.87,22845.0,150.7896,153.2671,150.7218,151.8154,22845.0
2020-05-22 10:00:00,156.91,158.01,156.91,157.42,15872.0,151.8542,152.9187,151.8542,152.3477,15872.0
2020-05-22 10:30:00,157.5,157.5,156.85,156.88,12471.0,152.4251,152.4251,151.7961,151.8251,12471.0
2020-05-22 11:00:00,156.79,157.07,156.59,156.79,13943.0,151.738,152.009,151.5445,151.738,13943.0
2020-05-22 11:30:00,156.85,157.0,156.62,156.66,14163.0,151.7961,151.9413,151.5735,151.6122,14163.0
2020-05-22 12:00:00,156.68,156.79,156.28,156.6,8549.0,151.6316,151.738,151.2445,151.5541,8549.0
2020-05-22 12:30:00,156.68,157.17,156.68,156.96,10471.0,151.6316,152.1058,151.6316,151.9025,10471.0
2020-05-22 13:00:00,156.96,157.0,156.67,156.75,6589.0,151.9025,151.9413,151.6219,151.6993,6589.0
2020-05-22 13:30:00,156.75,156.87,156.53,156.71,9291.0,151.6993,151.8154,151.4864,151.6606,9291.0
2020-05-22 14:00:00,156.72,157.58,156.72,157.58,12939.0,151.6703,152.5026,151.6703,152.5026,12939.0
2020-05-22 14:30:00,157.61,157.61,156.66,156.84,26673.0,152.5316,152.5316,151.6122,151.7864,26673.0
2020-05-22 15:00:00,156.81,156.96,156.46,156.53,17564.0,151.7574,151.9025,151.4187,151.4864,17564.0
2020-05-22 15:30:00,156.48,157.61,156.48,157.27,59207.0,151.438,152.5316,151.438,152.2026,59207.0
2020-05-26 09:30:00,158.52,159.99,157.63,157.74,51093.0,153.4123,154.8349,152.551,152.6574,51093.0
2020-05-26 10:00:00,157.78,158.15,157.16,157.9,28745.0,152.6961,153.0542,152.0961,152.8123,28745.0
2020-05-26 10:30:00,157.91,158.14,157.56,157.96,23605.0,152.8219,153.0445,152.4832,152.8703,23605.0
2020-05-26 11:00:00,157.99,158.42,157.81,158.1,43148.0,152.8994,153.3155,152.7252,153.0058,43148.0
2020-05-26 11:30:00,158.09,158.67,158.05,158.67,30410.0,152.9961,153.5574,152.9574,153.5574,30410.0
2020-05-26 12:00:00,158.76,159.04,158.4,158.91,48861.0,153.6445,153.9155,153.2961,153.7897,48861.0
2020-05-26 12:30:00,158.9,159.99,158.9,159.99,39965.0,153.78,154.8349,153.78,154.8349,39965.0
2020-05-26 13:00:00,160.01,160.46,159.81,160.2,33715.0,154.8543,155.2898,154.6607,155.0381,33715.0
2020-05-26 13:30:00,160.25,160.51,160.12,160.18,26937.0,155.0865,155.3382,154.9607,155.0188,26937.0
2020-05-26 14:00:00,160.23,160.47,160.04,160.31,30913.0,155.0672,155.2994,154.8833,155.1446,30913.0
2020-05-26 14:30:00,160.36,160.86,160.19,160.75,38098.0,155.193,155.6769,155.0285,155.5704,38098.0
2020-05-26 15:00:00,160.79,161.26,160.55,160.82,61756.0,155.6091,156.064,155.3769,155.6382,61756.0
2020-05-26 15:30:00,160.82,160.89,160.1,160.46,199986.0,155.6382,155.7059,154.9414,155.2898,199986.0
2020-05-27 09:30:00,162.37,164.38,160.78,161.33,96900.0,157.1382,159.0835,155.5995,156.1317,96900.0
2020-05-27 10:00:00,161.34,161.38,160.2,160.65,55884.0,156.1414,156.1801,155.0381,155.4736,55884.0
2020-05-27 10:30:00,160.69,160.89,159.31,159.66,56567.0,155.5124,155.7059,154.1768,154.5155,56567.0
2020-05-27 11:00:00,159.67,160.16,159.52,159.81,84500.0,154.5252,154.9994,154.3801,154.6607,84500.0
2020-05-27 11:30:00,159.9,159.99,158.71,159.35,97879.0,154.7478,154.8349,153.5962,154.2155,97879.0
2020-05-27 12:00:00,159.39,160.38,159.38,160.08,100699.0,154.2542,155.2123,154.2446,154.922,100699.0
2020-05-27 12:30:00,160.11,160.76,160.0,160.45,47154.0,154.951,155.5801,154.8446,155.2801,47154.0
2020-05-27 13:00:00,160.36,161.5,160.01,161.45,40377.0,155.193,156.2963,154.8543,156.2479,40377.0
2020-05-27 13:30:00,161.39,161.44,160.93,161.05,51527.0,156.1898,156.2382,155.7446,155.8608,51527.0
2020-05-27 14:00:00,161.03,161.88,160.98,161.78,44523.0,155.8414,156.664,155.793,156.5672,44523.0
2020-05-27 14:30:00,161.78,162.54,161.72,162.47,66204.0,156.5672,157.3027,156.5092,157.235,66204.0
2020-05-27 15:00:00,162.46,162.97,162.15,162.55,206572.0,157.2253,157.7189,156.9253,157.3124,206572.0
2020-05-27 15:30:00,162.55,163.64,162.41,163.48,288178.0,157.3124,158.3673,157.1769,158.2125,288178.0
2020-05-28 09:30:00,165.0,166.73,164.02,166.44,137920.0,159.6835,161.3577,158.7351,161.0771,137920.0
2020-05-28 10:00:00,166.4,167.67,166.21,167.11,60082.0,161.0384,162.2674,160.8545,161.7255,60082.0
2020-05-28 10:30:00,167.11,167.84,166.81,167.82,37051.0,161.7255,162.432,161.4352,162.4126,37051.0
2020-05-28 11:00:00,167.75,168.11,167.3,167.92,43106.0,162.3449,162.6933,161.9094,162.5094,43106.0
2020-05-28 11:30:00,167.91,168.92,167.77,168.84,44551.0,162.4997,163.4772,162.3642,163.3998,44551.0
2020-05-28 12:00:00,168.78,169.22,168.63,168.96,41427.0,163.3417,163.7675,163.1965,163.5159,41427.0
2020-05-28 12:30:00,168.96,169.57,168.75,169.47,24730.0,163.5159,164.1062,163.3127,164.0095,24730.0
2020-05-28 13:00:00,169.45,169.8,169.22,169.29,29515.0,163.9901,164.3288,163.7675,163.8353,29515.0
2020-05-28 13:30:00,169.21,169.37,168.7,169.36,23180.0,163.7578,163.9127,163.2643,163.903,23180.0
2020-05-28 14:00:00,169.36,169.62,168.95,169.09,46560.0,163.903,164.1546,163.5062,163.6417,46560.0
2020-05-28 14:30:00,169.11,169.8,169.11,169.8,58714.0,163.6611,164.3288,163.6611,164.3288,58714.0
2020-05-28 15:00:00,169.82,169.94,169.12,169.15,53362.0,164.3482,164.4643,163.6707,163.6998,53362.0
2020-05-28 15:30:00,169.08,169.36,167.77,168.34,242007.0,163.632,163.903,162.3642,162.9159,242007.0
2020-05-29 09:30:00,169.13,171.7,168.76,170.87,85930.0,163.6804,166.1676,163.3223,165.3643,85930.0
2020-05-29 10:00:00,170.87,171.14,169.18,169.22,59650.0,165.3643,165.6256,163.7288,163.7675,59650.0
2020-05-29 10:30:00,169.28,170.0,169.28,169.67,66121.0,163.8256,164.5224,163.8256,164.203,66121.0
2020-05-29 11:00:00,169.7,170.89,169.23,170.44,31403.0,164.232,165.3837,163.7772,164.9482,31403.0
2020-05-29 11:30:00,170.56,170.67,170.12,170.45,24608.0,165.0643,165.1708,164.6385,164.9579,24608.0
2020-05-29 12:00:00,170.4,171.08,170.4,171.08,33052.0,164.9095,165.5676,164.9095,165.5676,33052.0
2020-05-29 12:30:00,171.05,171.72,170.07,171.34,36723.0,165.5385,166.187,164.5901,165.8192,36723.0
2020-05-29 13:00:00,171.31,171.41,170.53,170.97,30014.0,165.7902,165.8869,165.0353,165.4611,30014.0
2020-05-29 13:30:00,170.97,171.29,170.53,171.05,70366.0,165.4611,165.7708,165.0353,165.5385,70366.0
2020-05-29 14:00:00,171.05,171.6,170.49,170.79,53866.0,165.5385,166.0708,164.9966,165.2869,53866.0
2020-05-29 14:30:00,170.83,171.49,169.91,171.46,44328.0,165.3256,165.9644,164.4353,165.9353,44328.0
2020-05-29 15:00:00,171.64,172.14,170.97,171.36,61995.0,166.1095,166.5934,165.4611,165.8386,61995.0
2020-05-29 15:30:00,171.37,173.33,171.03,172.78,308361.0,165.8482,167.7451,165.5192,167.2128,308361.0
2020-06-01 09:30:00,171.46,173.69,170.08,170.59,96650.0,165.9353,168.0935,164.5998,165.0934,96650.0
2020-06-01 10:00:00,170.63,170.91,169.83,170.42,61156.0,165.1321,165.4031,164.3579,164.9288,61156.0
2020-06-01 10:30:00,170.45,170.58,169.84,170.03,35416.0,164.9579,165.0837,164.3675,164.5514,35416.0
2020-06-01 11:00:00,170.07,170.13,169.61,169.7,43937.0,164.5901,164.6482,164.1449,164.232,43937.0
2020-06-01 11:30:00,169.68,170.53,169.68,170.3,19186.0,164.2127,165.0353,164.2127,164.8127,19186.0
2020-06-01 12:00:00,170.27,170.52,170.12,170.3,16901.0,164.7837,165.0256,164.6385,164.8127,16901.0
2020-06-01 12:30:00,170.43,170.87,170.36,170.67,13148.0,164.9385,165.3643,164.8708,165.1708,13148.0
2020-06-01 13:00:00,170.74,170.78,170.24,170.31,19500.0,165.2385,165.2772,164.7546,164.8224,19500.0
2020-06-01 13:30:00,170.31,170.65,170.25,170.5,18293.0,164.8224,165.1514,164.7643,165.0063,18293.0
2020-06-01 14:00:00,170.52,170.96,170.49,170.59,25925.0,165.0256,165.4514,164.9966,165.0934,25925.0
2020-06-01 14:30:00,170.66,171.12,170.54,170.69,20323.0,165.1611,165.6063,165.045,165.1901,20323.0
2020-06-01 15:00:00,170.71,170.88,170.12,170.16,30108.0,165.2095,165.374,164.6385,164.6772,30108.0
2020-06-01 15:30:00,170.12,170.15,169.25,169.26,86163.0,164.6385,164.6675,163.7965,163.8062,86163.0
2020-06-02 09:30:00,170.04,171.06,169.43,170.64,128393.0,164.5611,165.5482,163.9707,165.1418,128393.0
2020-06-02 10:00:00,170.75,171.61,170.09,171.29,164770.0,165.2482,166.0805,164.6095,165.7708,164770.0
2020-06-02 10:30:00,171.3,172.28,171.0,171.3,165042.0,165.7805,166.7289,165.4902,165.7805,165042.0
2020-06-02 11:00:00,171.21,171.21,170.12,170.53,21772.0,165.6934,165.6934,164.6385,165.0353,21772.0
2020-06-02 11:30:00,170.54,171.06,170.5,170.67,15899.0,165.045,165.5482,165.0063,165.1708,15899.0
2020-06-02 12:00:00,170.7,170.98,170.5,170.69,17125.0,165.1998,165.4708,165.0063,165.1901,17125.0
2020-06-02 12:30:00,170.78,171.59,170.34,171.14,62003.0,165.2772,166.0611,164.8514,165.6256,62003.0
2020-06-02 13:00:00,171.08,171.54,170.99,171.45,101616.0,165.5676,166.0128,165.4805,165.9257,101616.0
2020-06-02 13:30:00,171.47,171.47,171.02,171.17,86179.0,165.945,165.945,165.5095,165.6547,86179.0
2020-06-02 14:00:00,171.16,171.36,170.9,171.11,34272.0,165.645,165.8386,165.3934,165.5966,34272.0
2020-06-02 14:30:00,171.1,171.35,170.97,171.06,62429.0,165.5869,165.8289,165.4611,165.5482,62429.0
2020-06-02 15:00:00,171.04,171.21,170.67,170.67,27166.0,165.5289,165.6934,165.1708,165.1708,27166.0
2020-06-02 15:30:00,170.74,171.33,170.26,170.9,166143.0,165.2385,165.8095,164.774,165.3934,166143.0
2020-06-03 09:30:00,172.3,172.3,171.08,172.25,49928.0,166.7483,166.7483,165.5676,166.6999,49928.0
2020-06-03 10:00:00,172.18,173.77,171.95,173.46,112352.0,166.6321,168.1709,166.4095,167.8709,112352.0
2020-06-03 10:30:00,173.4,173.71,171.86,171.99,82129.0,167.8128,168.1128,166.3224,166.4483,82129.0
2020-06-03 11:00:00,172.0,172.21,171.67,171.73,54181.0,166.4579,166.6612,166.1386,166.1966,54181.0
2020-06-03 11:30:00,171.73,172.12,171.52,171.78,20834.0,166.1966,166.5741,165.9934,166.245,20834.0
2020-06-03 12:00:00,171.77,171.83,170.97,171.17,42195.0,166.2353,166.2934,165.4611,165.6547,42195.0
2020-06-03 12:30:00,171.17,171.28,170.74,170.78,23338.0,165.6547,165.7611,165.2385,165.2772,23338.0
2020-06-03 13:00:00,170.81,171.38,170.76,170.89,30871.0,165.3063,165.8579,165.2579,165.3837,30871.0
2020-06-03 13:30:00,170.87,171.0,170.44,170.55,15046.0,165.3643,165.4902,164.9482,165.0547,15046.0
2020-06-03 14:00:00,170.65,170.9,170.65,170.79,27747.0,165.1514,165.3934,165.1514,165.2869,27747.0
2020-06-03 14:30:00,170.75,170.93,170.71,170.78,54095.0,165.2482,165.4224,165.2095,165.2772,54095.0
2020-06-03 15:00:00,170.75,170.76,170.29,170.54,35067.0,165.2482,165.2579,164.803,165.045,35067.0
2020-06-03 15:30:00,170.5,171.0,170.41,170.66,139770.0,165.0063,165.4902,164.9192,165.1611,139770.0
2020-06-04 09:30:00,170.22,171.12,169.84,170.53,137553.0,164.7353,165.6063,164.3675,165.0353,137553.0
2020-06-04 10:00:00,170.48,170.58,169.63,169.76,39275.0,164.9869,165.0837,164.1643,164.2901,39275.0
2020-06-04 10:30:00,169.75,169.91,168.5,168.62,38271.0,164.2804,164.4353,163.0707,163.1868,38271.0
2020-06-04 11:00:00,168.69,168.72,167.77,167.81,44193.0,163.2546,163.2836,162.3642,162.4029,44193.0
2020-06-04 11:30:00,167.8,167.9,167.15,167.2,50180.0,162.3933,162.49,161.7642,161.8126,50180.0
2020-06-04 12:00:00,167.18,167.32,166.85,167.1,52739.0,161.7932,161.9287,161.4739,161.7158,52739.0
2020-06-04 12:30:00,167.1,167.1,166.44,166.66,29576.0,161.7158,161.7158,161.0771,161.29,29576.0
2020-06-04 13:00:00,166.72,166.72,165.78,165.94,52838.0,161.3481,161.3481,160.4383,160.5932,52838.0
2020-06-04 13:30:00,165.92,166.22,165.43,165.43,49041.0,160.5738,160.8642,160.0996,160.0996,49041.0
2020-06-04 14:00:00,165.49,165.63,165.22,165.42,42800.0,160.1577,160.2932,159.8964,160.0899,42800.0
2020-06-04 14:30:00,165.42,165.45,164.56,164.59,47442.0,160.0899,160.119,159.2577,159.2867,47442.0
2020-06-04 15:00:00,164.62,164.72,163.95,164.0,90392.0,159.3157,159.4125,158.6673,158.7157,90392.0
2020-06-04 15:30:00,164.03,164.81,163.86,164.43,176166.0,158.7447,159.4996,158.5802,159.1318,176166.0
2020-06-05 09:30:00,165.67,166.79,162.14,164.67,147343.0,160.3319,161.4158,156.9156,159.3641,147343.0
2020-06-05 10:00:00,164.88,166.0,164.8,165.33,126811.0,159.5673,160.6513,159.4899,160.0028,126811.0
2020-06-05 10:30:00,165.37,165.7,164.88,165.42,64333.0,160.0416,160.3609,159.5673,160.0899,64333.0
2020-06-05 11:00:00,165.44,165.5,164.52,165.06,90500.0,160.1093,160.1674,159.2189,159.7415,90500.0
2020-06-05 11:30:00,165.1,165.4,164.2,165.0,85436.0,159.7803,160.0706,158.9093,159.6835,85436.0
2020-06-05 12:00:00,165.05,165.53,164.79,164.79,78830.0,159.7319,160.1964,159.4802,159.4802,78830.0
2020-06-05 12:30:00,164.79,165.36,164.56,165.22,40557.0,159.4802,160.0319,159.2577,159.8964,40557.0
2020-06-05 13:00:00,165.23,166.27,165.13,165.93,75724.0,159.9061,160.9126,159.8093,160.5835,75724.0
2020-06-05 13:30:00,165.97,166.27,165.49,166.08,75572.0,160.6222,160.9126,160.1577,160.7287,75572.0
2020-06-05 14:00:00,166.09,166.48,166.0,166.12,43068.0,160.7384,161.1158,160.6513,160.7674,43068.0
2020-06-05 14:30:00,166.12,166.22,165.29,165.35,83889.0,160.7674,160.8642,159.9641,160.0222,83889.0
2020-06-05 15:00:00,165.38,166.31,165.26,166.23,101723.0,160.0512,160.9513,159.9351,160.8738,101723.0
2020-06-05 15:30:00,166.16,166.46,165.57,166.13,129899.0,160.8061,161.0964,160.2351,160.7771,129899.0
2020-06-08 09:30:00,163.94,165.37,163.74,165.28,79222.0,158.6576,160.0416,158.4641,159.9545,79222.0
2020-06-08 10:00:00,165.2,166.38,164.98,166.38,28569.0,159.877,161.019,159.6641,161.019,28569.0
2020-06-08 10:30:00,166.48,167.86,166.47,167.52,42046.0,161.1158,162.4513,161.1061,162.1223,42046.0
2020-06-08 11:00:00,167.61,168.25,167.42,168.19,33705.0,162.2094,162.8288,162.0255,162.7707,33705.0
2020-06-08 11:30:00,168.14,168.14,167.57,167.82,18514.0,162.7223,162.7223,162.1707,162.4126,18514.0
2020-06-08 12:00:00,167.79,168.17,167.61,168.11,32667.0,162.3836,162.7513,162.2094,162.6933,32667.0
2020-06-08 12:30:00,168.15,168.51,168.1,168.26,13140.0,162.732,163.0804,162.6836,162.8384,13140.0
2020-06-08 13:00:00,168.22,168.46,168.13,168.43,16188.0,162.7997,163.032,162.7126,163.003,16188.0
2020-06-08 13:30:00,168.44,169.17,168.32,169.15,21506.0,163.0126,163.7191,162.8965,163.6998,21506.0
2020-06-08 14:00:00,169.08,169.38,169.04,169.29,17593.0,163.632,163.9224,163.5933,163.8353,17593.0
2020-06-08 14:30:00,169.31,169.5,169.13,169.31,17662.0,163.8546,164.0385,163.6804,163.8546,17662.0
2020-06-08 15:00:00,169.23,169.34,168.95,169.03,26588.0,163.7772,163.8836,163.5062,163.5836,26588.0
2020-06-08 15:30:00,169.02,169.97,168.83,169.67,103261.0,163.574,164.4933,163.3901,164.203,103261.0
2020-06-09 09:30:00,169.72,170.0,167.61,167.74,30862.0,164.2514,164.5224,162.2094,162.3352,30862.0
2020-06-09 10:00:00,167.71,168.85,167.58,168.53,30087.0,162.3062,163.4094,162.1803,163.0997,30087.0
2020-06-09 10:30:00,168.6,169.15,168.39,168.85,30208.0,163.1675,163.6998,162.9642,163.4094,30208.0
2020-06-09 11:00:00,168.83,169.23,168.63,168.78,20062.0,163.3901,163.7772,163.1965,163.3417,20062.0
2020-06-09 11:30:00,168.89,169.13,168.68,168.9,15543.0,163.4481,163.6804,163.2449,163.4578,15543.0
2020-06-09 12:00:00,168.91,169.34,168.76,169.34,17564.0,163.4675,163.8836,163.3223,163.8836,17564.0
2020-06-09 12:30:00,169.47,169.48,169.01,169.22,21179.0,164.0095,164.0191,163.5643,163.7675,21179.0
2020-06-09 13:00:00,169.22,169.55,169.13,169.52,18142.0,163.7675,164.0869,163.6804,164.0578,18142.0
2020-06-09 13:30:00,169.46,169.79,169.35,169.71,18705.0,163.9998,164.3191,163.8933,164.2417,18705.0
2020-06-09 14:00:00,169.71,169.77,169.33,169.57,13575.0,164.2417,164.2998,163.874,164.1062,13575.0
2020-06-09 14:30:00,169.54,170.09,169.54,170.03,48170.0,164.0772,164.6095,164.0772,164.5514,48170.0
2020-06-09 15:00:00,169.99,170.21,169.7,169.75,42106.0,164.5127,164.7256,164.232,164.2804,42106.0
2020-06-09 15:30:00,169.71,170.02,169.22,169.33,121393.0,164.2417,164.5417,163.7675,163.874,121393.0
2020-06-10 09:30:00,170.56,171.09,169.74,171.09,42785.0,165.0643,165.5773,164.2708,165.5773,42785.0
2020-06-10 10:00:00,171.09,171.76,171.0,171.28,49940.0,165.5773,166.2257,165.4902,165.7611,49940.0
2020-06-10 10:30:00,171.31,171.87,169.9,170.15,68475.0,165.7902,166.3321,164.4256,164.6675,68475.0
2020-06-10 11:00:00,170.08,170.98,169.92,170.98,32807.0,164.5998,165.4708,164.445,165.4708,32807.0
2020-06-10 11:30:00,170.97,170.99,170.01,170.22,35898.0,165.4611,165.4805,164.5321,164.7353,35898.0
2020-06-10 12:00:00,170.29,171.09,170.03,170.81,32005.0,164.803,165.5773,164.5514,165.3063,32005.0
2020-06-10 12:30:00,170.89,170.89,170.43,170.47,14875.0,165.3837,165.3837,164.9385,164.9772,14875.0
2020-06-10 13:00:00,170.43,170.45,169.92,170.31,25743.0,164.9385,164.9579,164.445,164.8224,25743.0
2020-06-10 13:30:00,170.33,170.47,170.12,170.47,20278.0,164.8417,164.9772,164.6385,164.9772,20278.0
2020-06-10 14:00:00,170.48,171.25,170.18,170.97,29356.0,164.9869,165.7321,164.6966,165.4611,29356.0
2020-06-10 14:30:00,170.94,171.3,170.33,170.61,32426.0,165.4321,165.7805,164.8417,165.1127,32426.0
2020-06-10 15:00:00,170.61,171.83,170.39,171.83,32968.0,165.1127,166.2934,164.8998,166.2934,32968.0
2020-06-10 15:30:00,171.91,171.92,171.01,171.15,133618.0,166.3708,166.3805,165.4998,165.6353,133618.0
2020-06-11 09:30:00,170.04,171.11,167.81,168.95,94909.0,164.5611,165.5966,162.4029,163.5062,94909.0
2020-06-11 10:00:00,169.07,169.07,167.32,167.51,39154.0,163.6223,163.6223,161.9287,162.1126,39154.0
2020-06-11 10:30:00,167.56,168.38,167.4,168.02,42815.0,162.161,162.9546,162.0061,162.6062,42815.0
2020-06-11 11:00:00,168.02,168.39,167.74,167.91,39304.0,162.6062,162.9642,162.3352,162.4997,39304.0
2020-06-11 11:30:00,167.96,167.97,166.2,166.79,31887.0,162.5481,162.5578,160.8448,161.4158,31887.0
2020-06-11 12:00:00,166.73,166.77,165.09,165.11,15791.0,161.3577,161.3964,159.7706,159.7899,15791.0
2020-06-11 12:30:00,165.24,165.74,164.23,164.43,13606.0,159.9157,160.3996,158.9383,159.1318,13606.0
2020-06-11 13:00:00,164.52,164.9,164.12,164.37,17367.0,159.2189,159.5867,158.8318,159.0738,17367.0
2020-06-11 13:30:00,164.3,164.43,163.33,163.97,16015.0,159.006,159.1318,158.0673,158.6867,16015.0
2020-06-11 14:00:00,164.0,164.01,162.98,163.38,21485.0,158.7157,158.7254,157.7286,158.1157,21485.0
2020-06-11 14:30:00,163.41,163.45,162.37,162.82,28664.0,158.1447,158.1834,157.1382,157.5737,28664.0
2020-06-11 15:00:00,162.57,163.64,162.54,162.97,38978.0,157.3318,158.3673,157.3027,157.7189,38978.0
2020-06-11 15:30:00,162.83,163.77,162.5,162.69,126081.0,157.5834,158.4931,157.264,157.4479,126081.0
2020-06-12 09:30:00,164.46,165.71,164.08,164.53,62667.0,159.4251,160.6368,159.0567,159.4929,62667.0
2020-06-12 10:00:00,164.68,165.41,164.11,164.11,63345.0,159.6383,160.346,159.0858,159.0858,63345.0
2020-06-12 10:30:00,164.0,164.61,163.39,163.41,50735.0,158.9791,159.5705,158.3878,158.4072,50735.0
2020-06-12 11:00:00,163.37,163.86,162.67,163.81,30896.0,158.3684,158.8434,157.6899,158.795,30896.0
2020-06-12 11:30:00,163.7,164.6,163.39,164.52,20046.0,158.6883,159.5608,158.3878,159.4832,20046.0
2020-06-12 12:00:00,164.46,164.81,163.73,164.13,20510.0,159.4251,159.7643,158.7174,159.1052,20510.0
2020-06-12 12:30:00,164.14,164.14,163.12,163.74,35871.0,159.1149,159.1149,158.1261,158.7271,35871.0
2020-06-12 13:00:00,163.74,163.74,162.12,162.39,26103.0,158.7271,158.7271,157.1567,157.4184,26103.0
2020-06-12 13:30:00,162.4,162.49,160.49,160.5,16416.0,157.4281,157.5154,155.5766,155.5863,16416.0
2020-06-12 14:00:00,160.43,161.41,160.41,161.26,17661.0,155.5184,156.4684,155.499,156.323,17661.0
2020-06-12 14:30:00,161.38,161.96,160.93,161.61,26580.0,156.4393,157.0016,156.0031,156.6623,26580.0
2020-06-12 15:00:00,161.6,162.61,161.22,161.43,15563.0,156.6526,157.6317,156.2842,156.4878,15563.0
2020-06-12 15:30:00,161.42,163.37,161.08,162.54,65782.0,156.4781,158.3684,156.1485,157.5638,65782.0
2020-06-15 09:30:00,159.18,161.6,159.17,161.6,57018.0,154.3067,156.6526,154.297,156.6526,57018.0
2020-06-15 10:00:00,161.49,162.43,161.32,161.74,48235.0,156.546,157.4572,156.3812,156.7883,48235.0
2020-06-15 10:30:00,161.77,162.44,161.29,161.6,19215.0,156.8174,157.4669,156.3521,156.6526,19215.0
2020-06-15 11:00:00,161.73,162.89,161.71,162.46,30707.0,156.7786,157.9031,156.7592,157.4863,30707.0
2020-06-15 11:30:00,162.55,163.11,162.13,163.06,27026.0,157.5735,158.1164,157.1664,158.0679,27026.0
2020-06-15 12:00:00,163.05,163.77,162.92,163.59,30391.0,158.0582,158.7562,157.9322,158.5817,30391.0
2020-06-15 12:30:00,163.58,163.82,163.28,163.63,19573.0,158.572,158.8046,158.2812,158.6205,19573.0
2020-06-15 13:00:00,163.63,164.25,163.46,163.82,15803.0,158.6205,159.2215,158.4557,158.8046,15803.0
2020-06-15 13:30:00,163.85,164.01,163.55,163.57,11553.0,158.8337,158.9888,158.5429,158.5623,11553.0
2020-06-15 14:00:00,163.64,165.65,163.64,165.56,21594.0,158.6302,160.5786,158.6302,160.4914,21594.0
2020-06-15 14:30:00,165.56,165.69,164.61,164.82,20312.0,160.4914,160.6174,159.5705,159.774,20312.0
2020-06-15 15:00:00,164.74,165.28,164.53,164.58,29663.0,159.6965,160.22,159.4929,159.5414,29663.0
2020-06-15 15:30:00,164.61,165.47,164.15,165.47,132042.0,159.5705,160.4041,159.1245,160.4041,132042.0
2020-06-16 09:30:00,170.13,170.52,167.42,168.51,47513.0,164.9215,165.2995,162.2944,163.3511,47513.0
2020-06-16 10:00:00,168.6,168.83,167.79,168.02,26017.0,163.4383,163.6613,162.6531,162.8761,26017.0
2020-06-16 10:30:00,168.09,168.3,165.68,165.68,27449.0,162.9439,163.1475,160.6077,160.6077,27449.0
2020-06-16 11:00:00,165.73,167.52,165.09,167.27,17339.0,160.6562,162.3914,160.0358,162.149,17339.0
2020-06-16 11:30:00,167.2,167.72,166.73,166.84,15416.0,162.0812,162.5853,161.6256,161.7322,15416.0
2020-06-16 12:00:00,166.86,167.0,166.05,166.87,20422.0,161.7516,161.8873,160.9664,161.7613,20422.0
2020-06-16 12:30:00,166.87,168.06,166.87,167.76,22498.0,161.7613,162.9148,161.7613,162.624,22498.0
2020-06-16 13:00:00,167.75,168.05,167.55,167.74,16881.0,162.6143,162.9051,162.4205,162.6046,16881.0
2020-06-16 13:30:00,167.68,167.74,167.17,167.53,29335.0,162.5465,162.6046,162.0521,162.4011,29335.0
2020-06-16 14:00:00,167.53,168.1,167.01,167.49,19676.0,162.4011,162.9536,161.897,162.3623,19676.0
2020-06-16 14:30:00,167.62,167.91,167.1,167.18,19467.0,162.4883,162.7694,161.9842,162.0618,19467.0
2020-06-16 15:00:00,167.26,167.36,165.98,166.4,24209.0,162.1393,162.2363,160.8985,161.3057,24209.0
2020-06-16 15:30:00,166.39,166.91,165.72,166.43,68221.0,161.296,161.8,160.6465,161.3347,68221.0
2020-06-17 09:30:00,166.68,167.89,166.68,167.58,16154.0,161.5771,162.75,161.5771,162.4495,16154.0
2020-06-17 10:00:00,167.43,168.21,167.0,167.0,13475.0,162.3041,163.0602,161.8873,161.8873,13475.0
2020-06-17 10:30:00,167.1,167.59,166.71,167.36,8069.0,161.9842,162.4592,161.6062,162.2363,8069.0
2020-06-17 11:00:00,167.42,167.5,166.92,166.99,7734.0,162.2944,162.372,161.8097,161.8776,7734.0
2020-06-17 11:30:00,167.05,167.62,166.94,167.37,11100.0,161.9358,162.4883,161.8291,162.246,11100.0
2020-06-17 12:00:00,167.24,167.35,167.07,167.25,11233.0,162.1199,162.2266,161.9552,162.1296,11233.0
2020-06-17 12:30:00,167.2,167.75,167.2,167.58,7339.0,162.0812,162.6143,162.0812,162.4495,7339.0
2020-06-17 13:00:00,167.55,167.94,167.55,167.83,5203.0,162.4205,162.7985,162.4205,162.6919,5203.0
2020-06-17 13:30:00,167.88,168.11,167.82,167.97,7208.0,162.7404,162.9633,162.6822,162.8276,7208.0
2020-06-17 14:00:00,167.9,167.93,167.62,167.76,6336.0,162.7597,162.7888,162.4883,162.624,6336.0
2020-06-17 14:30:00,167.68,167.85,167.5,167.5,7152.0,162.5465,162.7113,162.372,162.372,7152.0
2020-06-17 15:00:00,167.3,167.51,166.75,166.91,14149.0,162.1781,162.3817,161.6449,161.8,14149.0
2020-06-17 15:30:00,166.89,167.32,166.59,167.04,53890.0,161.7807,162.1975,161.4898,161.9261,53890.0
2020-06-18 09:30:00,167.41,168.55,166.12,168.24,45462.0,162.2847,163.3898,161.0342,163.0893,45462.0
2020-06-18 10:00:00,168.16,168.22,166.39,166.45,15614.0,163.0118,163.0699,161.296,161.3541,15614.0
2020-06-18 10:30:00,166.62,167.4,166.3,167.39,9413.0,161.5189,162.275,161.2087,162.2654,9413.0
2020-06-18 11:00:00,167.47,167.76,167.36,167.42,11979.0,162.3429,162.624,162.2363,162.2944,11979.0
2020-06-18 11:30:00,167.3,167.48,166.48,166.6,10200.0,162.1781,162.3526,161.3832,161.4995,10200.0
2020-06-18 12:00:00,166.66,166.77,166.37,166.64,9984.0,161.5577,161.6643,161.2766,161.5383,9984.0
2020-06-18 12:30:00,166.63,166.67,166.42,166.61,6080.0,161.5286,161.5674,161.325,161.5092,6080.0
2020-06-18 13:00:00,166.6,166.93,166.53,166.87,12760.0,161.4995,161.8194,161.4317,161.7613,12760.0
2020-06-18 13:30:00,166.93,167.06,166.73,166.9,17430.0,161.8194,161.9455,161.6256,161.7904,17430.0
2020-06-18 14:00:00,166.87,166.94,166.33,166.79,17675.0,161.7613,161.8291,161.2378,161.6837,17675.0
2020-06-18 14:30:00,166.82,167.03,166.3,166.32,14619.0,161.7128,161.9164,161.2087,161.2281,14619.0
2020-06-18 15:00:00,166.33,166.39,166.06,166.3,14289.0,161.2378,161.296,160.9761,161.2087,14289.0
2020-06-18 15:30:00,166.33,167.1,166.22,166.85,62524.0,161.2378,161.9842,161.1312,161.7419,62524.0
2020-06-19 09:30:00,167.18,169.78,166.22,169.39,203240.0,162.0618,164.5822,161.1312,164.2041,203240.0
2020-06-19 10:00:00,169.57,169.57,168.97,168.97,20799.0,164.3786,164.3786,163.797,163.797,20799.0
2020-06-19 10:30:00,168.95,169.01,168.04,168.04,27516.0,163.7776,163.8358,162.8955,162.8955,27516.0
2020-06-19 11:00:00,168.18,168.63,167.38,167.56,13979.0,163.0312,163.4674,162.2557,162.4301,13979.0
2020-06-19 11:30:00,167.56,167.56,166.93,166.93,8926.0,162.4301,162.4301,161.8194,161.8194,8926.0
2020-06-19 12:00:00,166.85,166.86,164.96,166.06,24562.0,161.7419,161.7516,159.9097,160.9761,24562.0
2020-06-19 12:30:00,166.1,166.97,165.85,166.97,19102.0,161.0148,161.8582,160.7725,161.8582,19102.0
2020-06-19 13:00:00,166.89,166.91,166.24,166.39,18385.0,161.7807,161.8,161.1506,161.296,18385.0
2020-06-19 13:30:00,166.31,166.31,165.35,165.35,22361.0,161.2184,161.2184,160.2878,160.2878,22361.0
2020-06-19 14:00:00,165.35,165.75,164.98,165.18,21013.0,160.2878,160.6756,159.9291,160.123,21013.0
2020-06-19 14:30:00,165.15,166.27,164.99,166.09,22858.0,160.0939,161.1796,159.9388,161.0052,22858.0
2020-06-19 15:00:00,166.08,166.66,165.76,166.46,32516.0,160.9955,161.5577,160.6853,161.3638,32516.0
2020-06-19 15:30:00,166.44,166.46,164.09,164.18,265134.0,161.3444,161.3638,159.0664,159.1536,265134.0
2020-06-22 09:30:00,163.99,165.42,163.27,165.42,31201.0,158.9694,160.3557,158.2715,160.3557,31201.0
2020-06-22 10:00:00,165.59,166.12,165.26,165.97,11620.0,160.5205,161.0342,160.2006,160.8888,11620.0
2020-06-22 10:30:00,165.89,166.06,165.57,165.82,9816.0,160.8113,160.9761,160.5011,160.7434,9816.0
2020-06-22 11:00:00,165.77,166.39,165.61,166.16,12672.0,160.6949,161.296,160.5398,161.073,12672.0
2020-06-22 11:30:00,166.13,166.45,165.93,166.36,6443.0,161.0439,161.3541,160.8501,161.2669,6443.0
2020-06-22 12:00:00,166.32,167.01,166.32,166.78,17765.0,161.2281,161.897,161.2281,161.674,17765.0
2020-06-22 12:30:00,166.77,167.22,166.62,166.89,13320.0,161.6643,162.1006,161.5189,161.7807,13320.0
2020-06-22 13:00:00,166.92,167.2,166.86,167.03,18133.0,161.8097,162.0812,161.7516,161.9164,18133.0
2020-06-22 13:30:00,167.05,167.63,167.05,167.52,19218.0,161.9358,162.498,161.9358,162.3914,19218.0
2020-06-22 14:00:00,167.51,167.51,166.88,167.29,16383.0,162.3817,162.3817,161.771,162.1684,16383.0
2020-06-22 14:30:00,167.36,167.55,167.13,167.41,14400.0,162.2363,162.4205,162.0133,162.2847,14400.0
2020-06-22 15:00:00,167.39,167.47,166.38,166.63,22362.0,162.2654,162.3429,161.2863,161.5286,22362.0
2020-06-22 15:30:00,166.63,167.52,166.53,167.27,62231.0,161.5286,162.3914,161.4317,162.149,62231.0
2020-06-23 09:30:00,169.37,169.37,167.09,167.09,23230.0,164.1847,164.1847,161.9745,161.9745,23230.0
2020-06-23 10:00:00,167.23,167.77,166.73,167.75,11109.0,162.1103,162.6337,161.6256,162.6143,11109.0
2020-06-23 10:30:00,167.81,167.88,167.01,167.41,6367.0,162.6725,162.7404,161.897,162.2847,6367.0
2020-06-23 11:00:00,167.36,168.37,167.21,168.35,12680.0,162.2363,163.2154,162.0909,163.196,12680.0
2020-06-23 11:30:00,168.31,168.42,167.84,168.23,8900.0,163.1572,163.2638,162.7016,163.0796,8900.0
2020-06-23 12:00:00,168.25,168.29,167.67,167.67,11054.0,163.099,163.1378,162.5368,162.5368,11054.0
2020-06-23 12:30:00,167.81,168.07,167.77,168.06,8058.0,162.6725,162.9245,162.6337,162.9148,8058.0
2020-06-23 13:00:00,168.08,168.46,168.08,168.45,6149.0,162.9342,163.3026,162.9342,163.2929,6149.0
2020-06-23 13:30:00,168.37,168.55,168.25,168.33,8904.0,163.2154,163.3898,163.099,163.1766,8904.0
2020-06-23 14:00:00,168.39,168.39,167.93,168.17,9053.0,163.2347,163.2347,162.7888,163.0215,9053.0
2020-06-23 14:30:00,168.11,168.38,167.86,168.05,22027.0,162.9633,163.225,162.721,162.9051,22027.0
2020-06-23 15:00:00,168.03,168.07,167.29,167.3,15325.0,162.8858,162.9245,162.1684,162.1781,15325.0
2020-06-23 15:30:00,167.38,167.55,166.56,166.81,63960.0,162.2557,162.4205,161.4608,161.7031,63960.0
2020-06-24 09:30:00,165.77,167.33,165.55,167.18,22832.0,160.6949,162.2072,160.4817,162.0618,22832.0
2020-06-24 10:00:00,167.28,167.28,166.02,166.41,18293.0,162.1587,162.1587,160.9373,161.3154,18293.0
2020-06-24 10:30:00,166.4,166.4,165.56,165.61,19426.0,161.3057,161.3057,160.4914,160.5398,19426.0
2020-06-24 11:00:00,165.53,165.7,164.12,164.27,18588.0,160.4623,160.6271,159.0955,159.2409,18588.0
2020-06-24 11:30:00,164.22,164.38,163.26,163.46,14576.0,159.1924,159.3475,158.2618,158.4557,14576.0
2020-06-24 12:00:00,163.39,164.03,163.3,163.87,16205.0,158.3878,159.0082,158.3006,158.8531,16205.0
2020-06-24 12:30:00,163.87,164.7,163.62,164.64,30050.0,158.8531,159.6577,158.6108,159.5995,30050.0
2020-06-24 13:00:00,164.6,165.0,163.8,163.91,26114.0,159.5608,159.9485,158.7853,158.8919,26114.0
2020-06-24 13:30:00,163.75,164.22,163.7,163.99,31004.0,158.7368,159.1924,158.6883,158.9694,31004.0
2020-06-24 14:00:00,164.12,164.35,163.37,164.02,26754.0,159.0955,159.3184,158.3684,158.9985,26754.0
2020-06-24 14:30:00,164.0,164.0,163.39,163.62,26905.0,158.9791,158.9791,158.3878,158.6108,26905.0
2020-06-24 15:00:00,163.58,164.38,163.58,164.22,29403.0,158.572,159.3475,158.572,159.1924,29403.0
2020-06-24 15:30:00,164.24,164.49,163.56,163.78,66962.0,159.2118,159.4541,158.5526,158.7659,66962.0
2020-06-25 09:30:00,163.43,165.74,161.79,162.93,30545.0,158.4266,160.6659,156.8368,157.9419,30545.0
2020-06-25 10:00:00,162.97,163.54,162.86,163.04,20470.0,157.9807,158.5332,157.874,158.0485,20470.0
2020-06-25 10:30:00,163.03,163.72,162.8,163.55,34785.0,158.0388,158.7077,157.8159,158.5429,34785.0
2020-06-25 11:00:00,163.39,163.97,162.94,163.67,49007.0,158.3878,158.9501,157.9516,158.6592,49007.0
2020-06-25 11:30:00,163.65,165.21,163.52,165.21,31646.0,158.6399,160.1521,158.5138,160.1521,31646.0
2020-06-25 12:00:00,165.2,165.74,165.16,165.66,26158.0,160.1424,160.6659,160.1036,160.5883,26158.0
2020-06-25 12:30:00,165.63,166.05,165.12,165.19,34430.0,160.5592,160.9664,160.0648,160.1327,34430.0
2020-06-25 13:00:00,165.15,165.15,164.41,164.66,10896.0,160.0939,160.0939,159.3766,159.6189,10896.0
2020-06-25 13:30:00,164.49,165.0,164.24,164.92,12518.0,159.4541,159.9485,159.2118,159.871,12518.0
2020-06-25 14:00:00,164.92,165.43,164.71,164.94,25968.0,159.871,160.3654,159.6674,159.8904,25968.0
2020-06-25 14:30:00,164.84,165.27,164.64,165.15,14322.0,159.7934,160.2103,159.5995,160.0939,14322.0
2020-06-25 15:00:00,165.09,166.23,164.9,165.69,63148.0,160.0358,161.1409,159.8516,160.6174,63148.0
2020-06-25 15:30:00,165.7,166.53,165.61,166.26,87801.0,160.6271,161.4317,160.5398,161.1699,87801.0
2020-06-26 09:30:00,166.91,168.08,166.34,167.3,64095.0,161.8,162.9342,161.2475,162.1781,64095.0
2020-06-26 10:00:00,167.49,167.7,166.23,166.75,29096.0,162.3623,162.5659,161.1409,161.6449,29096.0
2020-06-26 10:30:00,166.69,166.96,165.55,166.09,60990.0,161.5868,161.8485,160.4817,161.0052,60990.0
2020-06-26 11:00:00,166.1,166.92,166.1,166.74,20934.0,161.0148,161.8097,161.0148,161.6353,20934.0
2020-06-26 11:30:00,166.7,167.07,166.13,167.0,79817.0,161.5965,161.9552,161.0439,161.8873,79817.0
2020-06-26 12:00:00,166.98,167.0,165.35,166.21,91236.0,161.8679,161.8873,160.2878,161.1215,91236.0
2020-06-26 12:30:00,166.15,166.16,165.55,165.93,46670.0,161.0633,161.073,160.4817,160.8501,46670.0
2020-06-26 13:00:00,165.89,166.19,165.65,165.9,12118.0,160.8113,161.1021,160.5786,160.821,12118.0
2020-06-26 13:30:00,165.83,166.04,165.3,165.3,14898.0,160.7531,160.9567,160.2393,160.2393,14898.0
2020-06-26 14:00:00,165.2,165.49,164.03,164.2,38909.0,160.1424,160.4235,159.0082,159.173,38909.0
2020-06-26 14:30:00,164.17,164.54,163.51,164.3,45515.0,159.1439,159.5026,158.5041,159.27,45515.0
2020-06-26 15:00:00,164.42,164.49,163.75,163.99,40452.0,159.3863,159.4541,158.7368,158.9694,40452.0
2020-06-26 15:30:00,164.02,165.16,161.4,163.0,216578.0,158.9985,160.1036,156.4587,158.0098,216578.0
2020-06-29 09:30:00,163.27,164.53,161.1,162.36,41155.0,158.2715,159.4929,156.1679,157.3893,41155.0
2020-06-29 10:00:00,162.37,163.1,162.03,162.78,17801.0,157.399,158.1067,157.0694,157.7965,17801.0
2020-06-29 10:30:00,162.71,163.19,162.59,162.93,8632.0,157.7286,158.1939,157.6123,157.9419,8632.0
2020-06-29 11:00:00,162.87,163.66,162.87,163.62,14705.0,157.8837,158.6495,157.8837,158.6108,14705.0
2020-06-29 11:30:00,163.7,163.79,163.23,163.4,24231.0,158.6883,158.7756,158.2327,158.3975,24231.0
2020-06-29 12:00:00,163.6,163.77,163.28,163.65,10818.0,158.5914,158.7562,158.2812,158.6399,10818.0
2020-06-29 12:30:00,163.69,163.7,163.18,163.18,8881.0,158.6786,158.6883,158.1842,158.1842,8881.0
2020-06-29 13:00:00,163.16,163.44,163.11,163.32,8805.0,158.1649,158.4363,158.1164,158.32,8805.0
2020-06-29 13:30:00,163.39,163.85,163.27,163.74,10142.0,158.3878,158.8337,158.2715,158.7271,10142.0
2020-06-29 14:00:00,163.8,163.91,163.62,163.7,14158.0,158.7853,158.8919,158.6108,158.6883,14158.0
2020-06-29 14:30:00,163.71,164.08,163.68,163.93,15238.0,158.698,159.0567,158.6689,158.9113,15238.0
2020-06-29 15:00:00,163.89,164.0,163.64,163.76,14644.0,158.8725,158.9791,158.6302,158.7465,14644.0
2020-06-29 15:30:00,163.82,164.35,163.5,164.34,57784.0,158.8046,159.3184,158.4944,159.3087,57784.0
2020-06-30 09:30:00,164.08,166.81,162.92,166.52,43058.0,159.0567,161.7031,157.9322,161.422,43058.0
2020-06-30 10:00:00,166.17,166.85,166.1,166.59,37676.0,161.0827,161.7419,161.0148,161.4898,37676.0
2020-06-30 10:30:00,166.76,167.77,166.65,167.64,33203.0,161.6546,162.6337,161.548,162.5077,33203.0
2020-06-30 11:00:00,167.64,168.33,167.52,167.89,36130.0,162.5077,163.1766,162.3914,162.75,36130.0
2020-06-30 11:30:00,167.89,168.52,167.85,168.44,28796.0,162.75,163.3608,162.7113,163.2832,28796.0
2020-06-30 12:00:00,168.49,169.24,168.22,169.19,32197.0,163.3317,164.0587,163.0699,164.0102,32197.0
2020-06-30 12:30:00,169.2,169.41,168.94,169.17,39815.0,164.0199,164.2235,163.7679,163.9909,39815.0
2020-06-30 13:00:00,169.15,169.35,168.68,168.74,28319.0,163.9715,164.1653,163.5159,163.574,28319.0
2020-06-30 13:30:00,168.71,168.78,168.4,168.62,20705.0,163.5449,163.6128,163.2444,163.4577,20705.0
2020-06-30 14:00:00,168.59,169.07,168.48,169.07,19432.0,163.4286,163.8939,163.322,163.8939,19432.0
2020-06-30 14:30:00,169.0,169.75,168.9,169.47,34971.0,163.8261,164.5531,163.7291,164.2817,34971.0
2020-06-30 15:00:00,169.51,169.51,168.6,168.89,61385.0,164.3204,164.3204,163.4383,163.7194,61385.0
2020-06-30 15:30:00,168.75,171.1,168.7,170.23,163470.0,163.5837,165.8618,163.5352,165.0184,163470.0
2020-07-01 09:30:00,169.23,171.17,168.48,170.42,64880.0,164.049,165.9296,163.322,165.2026,64880.0
2020-07-01 10:00:00,170.58,170.75,169.88,170.72,30122.0,165.3577,165.5225,164.6791,165.4934,30122.0
2020-07-01 10:30:00,170.66,171.78,170.46,171.66,44329.0,165.4352,166.521,165.2414,166.4046,44329.0
2020-07-01 11:00:00,171.66,171.66,170.33,170.33,25071.0,166.4046,166.4046,165.1153,165.1153,25071.0
2020-07-01 11:30:00,170.38,171.51,170.38,171.36,23413.0,165.1638,166.2592,165.1638,166.1138,23413.0
2020-07-01 12:00:00,171.3,171.9,171.14,171.87,55192.0,166.0556,166.6373,165.9005,166.6082,55192.0
2020-07-01 12:30:00,171.84,172.13,171.38,171.85,24465.0,166.5791,166.8602,166.1332,166.5888,24465.0
2020-07-01 13:00:00,171.85,172.14,171.34,172.0,21189.0,166.5888,166.8699,166.0944,166.7342,21189.0
2020-07-01 13:30:00,172.09,172.3,171.71,172.25,15215.0,166.8215,167.025,166.4531,166.9766,15215.0
2020-07-01 14:00:00,172.13,172.33,171.91,172.11,14813.0,166.8602,167.0541,166.647,166.8409,14813.0
2020-07-01 14:30:00,172.16,172.47,171.78,172.33,21768.0,166.8893,167.1898,166.521,167.0541,21768.0
2020-07-01 15:00:00,172.38,172.82,172.25,172.81,28414.0,167.1026,167.5291,166.9766,167.5194,28414.0
2020-07-01 15:30:00,172.79,173.19,172.2,172.38,66166.0,167.5,167.8878,166.9281,167.1026,66166.0
2020-07-02 09:30:00,173.51,173.96,171.75,172.17,33839.0,168.198,168.6342,166.4919,166.899,33839.0
2020-07-02 10:00:00,172.41,172.63,172.04,172.3,15398.0,167.1317,167.3449,166.773,167.025,15398.0
2020-07-02 10:30:00,172.19,173.37,172.18,173.21,41116.0,166.9184,168.0623,166.9087,167.9072,41116.0
2020-07-02 11:00:00,173.24,173.43,172.57,173.04,29371.0,167.9363,168.1204,167.2868,167.7424,29371.0
2020-07-02 11:30:00,173.16,173.71,173.14,173.71,21799.0,167.8587,168.3919,167.8393,168.3919,21799.0
2020-07-02 12:00:00,173.63,173.99,173.2,173.58,50630.0,168.3143,168.6633,167.8975,168.2658,50630.0
2020-07-02 12:30:00,173.5,173.56,173.1,173.33,26256.0,168.1883,168.2465,167.8005,168.0235,26256.0
2020-07-02 13:00:00,173.41,173.64,173.21,173.26,24032.0,168.1011,168.324,167.9072,167.9556,24032.0
2020-07-02 13:30:00,173.26,174.08,173.26,173.78,24284.0,167.9556,168.7505,167.9556,168.4597,24284.0
2020-07-02 14:00:00,173.8,174.07,173.69,174.05,21851.0,168.4791,168.7408,168.3725,168.7215,21851.0
2020-07-02 14:30:00,174.05,174.29,173.6,173.7,39749.0,168.7215,168.9541,168.2852,168.3822,39749.0
2020-07-02 15:00:00,173.78,173.92,173.48,173.81,56076.0,168.4597,168.5954,168.1689,168.4888,56076.0
2020-07-02 15:30:00,173.81,174.05,172.6,173.1,134912.0,168.4888,168.7215,167.3158,167.8005,134912.0
2020-07-06 09:30:00,175.57,176.48,173.33,173.49,68933.0,170.1949,171.0771,168.0235,168.1786,68933.0
2020-07-06 10:00:00,173.62,173.89,172.95,173.25,26716.0,168.3046,168.5664,167.6551,167.9459,26716.0
2020-07-06 10:30:00,173.38,173.5,173.01,173.5,24674.0,168.072,168.1883,167.7133,168.1883,24674.0
2020-07-06 11:00:00,173.4,173.91,173.3,173.63,21911.0,168.0914,168.5857,167.9944,168.3143,21911.0
2020-07-06 11:30:00,173.5,173.8,173.29,173.77,25580.0,168.1883,168.4791,167.9847,168.45,25580.0
2020-07-06 12:00:00,173.76,173.78,172.75,172.81,19771.0,168.4403,168.4597,167.4613,167.5194,19771.0
2020-07-06 12:30:00,172.82,173.25,172.78,173.07,10577.0,167.5291,167.9459,167.4903,167.7715,10577.0
2020-07-06 13:00:00,173.12,173.22,172.57,172.84,11559.0,167.8199,167.9169,167.2868,167.5485,11559.0
2020-07-06 13:30:00,172.84,172.89,172.52,172.78,14262.0,167.5485,167.597,167.2383,167.4903,14262.0
2020-07-06 14:00:00,172.8,172.84,172.07,172.41,40587.0,167.5097,167.5485,166.8021,167.1317,40587.0
2020-07-06 14:30:00,172.5,173.21,172.5,173.07,111516.0,167.2189,167.9072,167.2189,167.7715,111516.0
2020-07-06 15:00:00,173.01,173.57,172.84,173.27,112845.0,167.7133,168.2562,167.5485,167.9653,112845.0
2020-07-06 15:30:00,173.27,173.79,173.05,173.48,81111.0,167.9653,168.4694,167.7521,168.1689,81111.0
2020-07-07 09:30:00,172.73,174.91,169.84,174.79,49946.0,167.4419,169.5551,164.6403,169.4388,49946.0
2020-07-07 10:00:00,174.9,175.46,174.49,174.64,35506.0,169.5454,170.0883,169.148,169.2934,35506.0
2020-07-07 10:30:00,174.64,174.83,174.06,174.06,26165.0,169.2934,169.4776,168.7312,168.7312,26165.0
2020-07-07 11:00:00,174.03,175.59,173.92,175.49,34598.0,168.7021,170.2143,168.5954,170.1174,34598.0
2020-07-07 11:30:00,175.4,175.8,174.83,175.29,32318.0,170.0301,170.4179,169.4776,169.9235,32318.0
2020-07-07 12:00:00,175.4,175.55,174.81,175.55,48457.0,170.0301,170.1755,169.4582,170.1755,48457.0
2020-07-07 12:30:00,175.52,175.66,175.19,175.46,48209.0,170.1465,170.2822,169.8266,170.0883,48209.0
2020-07-07 13:00:00,175.46,175.53,174.17,174.52,76520.0,170.0883,170.1561,168.8378,169.1771,76520.0
2020-07-07 13:30:00,174.47,174.58,174.04,174.14,18456.0,169.1286,169.2352,168.7118,168.8087,18456.0
2020-07-07 14:00:00,174.08,174.42,173.98,174.11,16884.0,168.7505,169.0801,168.6536,168.7796,16884.0
2020-07-07 14:30:00,174.07,174.08,173.63,173.76,23257.0,168.7408,168.7505,168.3143,168.4403,23257.0
2020-07-07 15:00:00,173.73,173.81,173.45,173.47,27502.0,168.4113,168.4888,168.1398,168.1592,27502.0
2020-07-07 15:30:00,173.54,173.54,172.45,172.98,66225.0,168.2271,168.2271,167.1704,167.6842,66225.0
2020-07-08 09:30:00,173.46,174.83,173.46,174.25,27094.0,168.1495,169.4776,168.1495,168.9153,27094.0
2020-07-08 10:00:00,174.25,174.26,173.38,173.67,20870.0,168.9153,168.925,168.072,168.3531,20870.0
2020-07-08 10:30:00,173.75,173.82,173.23,173.52,11033.0,168.4306,168.4985,167.9266,168.2077,11033.0
2020-07-08 11:00:00,173.47,173.5,171.69,172.16,17084.0,168.1592,168.1883,166.4337,166.8893,17084.0
2020-07-08 11:30:00,172.1,172.81,171.97,172.69,13651.0,166.8312,167.5194,166.7051,167.4031,13651.0
2020-07-08 12:00:00,172.74,173.14,172.61,172.67,20657.0,167.4516,167.8393,167.3255,167.3837,20657.0
2020-07-08 12:30:00,172.71,172.76,171.77,172.24,99046.0,167.4225,167.471,166.5113,166.9669,99046.0
2020-07-08 13:00:00,172.28,172.39,171.76,171.83,23347.0,167.0056,167.1123,166.5016,166.5694,23347.0
2020-07-08 13:30:00,171.87,172.11,171.48,171.63,17139.0,166.6082,166.8409,166.2301,166.3755,17139.0
2020-07-08 14:00:00,171.52,171.81,171.33,171.55,15308.0,166.2689,166.55,166.0847,166.298,15308.0
2020-07-08 14:30:00,171.56,171.6,171.14,171.44,16635.0,166.3077,166.3465,165.9005,166.1914,16635.0
2020-07-08 15:00:00,171.47,172.22,171.45,171.89,31056.0,166.2204,166.9475,166.2011,166.6276,31056.0
2020-07-08 15:30:00,171.89,172.86,171.88,172.83,92725.0,166.6276,167.5679,166.6179,167.5388,92725.0
2020-07-09 09:30:00,172.49,173.35,172.36,173.01,89547.0,167.2092,168.0429,167.0832,167.7133,89547.0
2020-07-09 10:00:00,173.1,173.13,172.49,173.05,22806.0,167.8005,167.8296,167.2092,167.7521,22806.0
2020-07-09 10:30:00,173.0,173.08,170.82,170.98,33505.0,167.7036,167.7812,165.5903,165.7454,33505.0
2020-07-09 11:00:00,171.18,171.38,170.58,171.06,27198.0,165.9393,166.1332,165.3577,165.823,27198.0
2020-07-09 11:30:00,171.18,171.7,170.8,171.68,16378.0,165.9393,166.4434,165.571,166.424,16378.0
2020-07-09 12:00:00,171.77,172.45,171.72,172.34,38732.0,166.5113,167.1704,166.4628,167.0638,38732.0
2020-07-09 12:30:00,172.31,173.04,172.07,172.83,17718.0,167.0347,167.7424,166.8021,167.5388,17718.0
2020-07-09 13:00:00,172.76,173.14,172.71,173.11,18092.0,167.471,167.8393,167.4225,167.8102,18092.0
2020-07-09 13:30:00,173.14,173.37,172.75,172.75,13541.0,167.8393,168.0623,167.4613,167.4613,13541.0
2020-07-09 14:00:00,172.68,173.36,172.68,173.28,15722.0,167.3934,168.0526,167.3934,167.975,15722.0
2020-07-09 14:30:00,173.25,173.66,173.18,173.62,16804.0,167.9459,168.3434,167.8781,168.3046,16804.0
2020-07-09 15:00:00,173.58,173.99,173.12,173.12,22705.0,168.2658,168.6633,167.8199,167.8199,22705.0
2020-07-09 15:30:00,173.14,173.85,172.45,173.2,75011.0,167.8393,168.5276,167.1704,167.8975,75011.0
2020-07-10 09:30:00,173.6,174.13,170.71,172.61,27091.0,168.2852,168.799,165.4837,167.3255,27091.0
2020-07-10 10:00:00,172.6,173.31,171.89,173.19,17367.0,167.3158,168.0041,166.6276,167.8878,17367.0
2020-07-10 10:30:00,173.24,173.32,172.6,173.22,11220.0,167.9363,168.0138,167.3158,167.9169,11220.0
2020-07-10 11:00:00,173.22,173.3,172.81,173.25,9572.0,167.9169,167.9944,167.5194,167.9459,9572.0
2020-07-10 11:30:00,173.2,173.56,173.07,173.47,6519.0,167.8975,168.2465,167.7715,168.1592,6519.0
2020-07-10 12:00:00,173.44,173.67,172.96,173.02,9031.0,168.1301,168.3531,167.6648,167.723,9031.0
2020-07-10 12:30:00,173.05,173.65,173.02,173.56,16291.0,167.7521,168.3337,167.723,168.2465,16291.0
2020-07-10 13:00:00,173.54,173.75,173.54,173.62,12093.0,168.2271,168.4306,168.2271,168.3046,12093.0
2020-07-10 13:30:00,173.68,174.2,173.68,174.08,11361.0,168.3628,168.8669,168.3628,168.7505,11361.0
2020-07-10 14:00:00,174.05,174.2,173.57,173.65,12641.0,168.7215,168.8669,168.2562,168.3337,12641.0
2020-07-10 14:30:00,173.65,173.91,173.58,173.71,16126.0,168.3337,168.5857,168.2658,168.3919,16126.0
2020-07-10 15:00:00,173.54,173.75,173.41,173.71,21690.0,168.2271,168.4306,168.1011,168.3919,21690.0
2020-07-10 15:30:00,173.64,174.29,173.41,174.25,81603.0,168.324,168.9541,168.1011,168.9153,81603.0
2020-07-13 09:30:00,175.21,175.21,174.11,174.29,34696.0,169.8459,169.8459,168.7796,168.9541,34696.0
2020-07-13 10:00:00,174.26,174.79,173.98,174.73,21425.0,168.925,169.4388,168.6536,169.3806,21425.0
2020-07-13 10:30:00,174.63,174.83,174.29,174.69,13000.0,169.2837,169.4776,168.9541,169.3419,13000.0
2020-07-13 11:00:00,174.69,175.91,174.65,175.85,21792.0,169.3419,170.5245,169.3031,170.4664,21792.0
2020-07-13 11:30:00,175.93,176.12,175.56,175.81,12195.0,170.5439,170.7281,170.1852,170.4276,12195.0
2020-07-13 12:00:00,175.75,176.2,175.7,176.05,27077.0,170.3694,170.8056,170.3209,170.6602,27077.0
2020-07-13 12:30:00,176.06,176.25,175.47,175.7,13913.0,170.6699,170.8541,170.098,170.3209,13913.0
2020-07-13 13:00:00,175.73,176.3,175.63,176.22,19210.0,170.35,170.9026,170.2531,170.825,19210.0
2020-07-13 13:30:00,176.23,176.45,175.98,176.24,19335.0,170.8347,171.048,170.5924,170.8444,19335.0
2020-07-13 14:00:00,176.25,176.33,175.05,175.22,13260.0,170.8541,170.9317,169.6908,169.8556,13260.0
2020-07-13 14:30:00,175.13,175.8,175.07,175.62,22072.0,169.7684,170.4179,169.7102,170.2434,22072.0
2020-07-13 15:00:00,175.47,175.52,173.82,173.87,24722.0,170.098,170.1465,168.4985,168.547,24722.0
2020-07-13 15:30:00,173.86,173.86,172.05,172.97,81348.0,168.5373,168.5373,166.7827,167.6745,81348.0
2020-07-14 09:30:00,171.06,173.22,169.71,172.27,30217.0,165.823,167.9169,164.5143,166.996,30217.0
2020-07-14 10:00:00,172.1,172.27,171.07,171.69,22447.0,166.8312,166.996,165.8327,166.4337,22447.0
2020-07-14 10:30:00,171.76,172.72,171.76,171.93,10381.0,166.5016,167.4322,166.5016,166.6664,10381.0
2020-07-14 11:00:00,171.97,172.83,171.82,172.79,15473.0,166.7051,167.5388,166.5597,167.5,15473.0
2020-07-14 11:30:00,172.83,173.29,172.45,173.13,19789.0,167.5388,167.9847,167.1704,167.8296,19789.0
2020-07-14 12:00:00,173.13,173.19,172.41,172.8,26640.0,167.8296,167.8878,167.1317,167.5097,26640.0
2020-07-14 12:30:00,172.86,173.61,172.86,173.11,31757.0,167.5679,168.2949,167.5679,167.8102,31757.0
2020-07-14 13:00:00,173.09,173.32,172.49,173.16,19660.0,167.7908,168.0138,167.2092,167.8587,19660.0
2020-07-14 13:30:00,173.08,173.6,172.86,173.2,106476.0,167.7812,168.2852,167.5679,167.8975,106476.0
2020-07-14 14:00:00,173.15,174.42,173.15,174.21,14761.0,167.849,169.0801,167.849,168.8766,14761.0
2020-07-14 14:30:00,174.2,174.25,173.35,173.72,28532.0,168.8669,168.9153,168.0429,168.4016,28532.0
2020-07-14 15:00:00,173.73,173.87,172.7,173.65,30744.0,168.4113,168.547,167.4128,168.3337,30744.0
2020-07-14 15:30:00,173.65,174.83,173.51,174.59,72875.0,168.3337,169.4776,168.198,169.2449,72875.0
2020-07-15 09:30:00,175.6,175.94,173.51,173.72,39991.0,170.224,170.5536,168.198,168.4016,39991.0
2020-07-15 10:00:00,173.8,174.34,173.51,173.88,60497.0,168.4791,169.0026,168.198,168.5567,60497.0
2020-07-15 10:30:00,173.88,174.34,173.65,173.74,77006.0,168.5567,169.0026,168.3337,168.4209,77006.0
2020-07-15 11:00:00,173.87,174.51,173.6,174.34,43450.0,168.547,169.1674,168.2852,169.0026,43450.0
2020-07-15 11:30:00,174.33,174.71,173.8,173.92,14424.0,168.9929,169.3613,168.4791,168.5954,14424.0
2020-07-15 12:00:00,173.72,174.06,173.25,173.9,21311.0,168.4016,168.7312,167.9459,168.576,21311.0
2020-07-15 12:30:00,173.93,174.94,173.67,174.94,15336.0,168.6051,169.5842,168.3531,169.5842,15336.0
2020-07-15 13:00:00,174.92,175.12,174.62,175.04,18648.0,169.5648,169.7587,169.274,169.6811,18648.0
2020-07-15 13:30:00,175.16,175.64,175.16,175.27,15345.0,169.7975,170.2628,169.7975,169.9041,15345.0
2020-07-15 14:00:00,175.18,176.1,175.1,175.82,20609.0,169.8169,170.7087,169.7393,170.4373,20609.0
2020-07-15 14:30:00,175.82,176.08,174.9,175.02,24184.0,170.4373,170.6893,169.5454,169.6618,24184.0
2020-07-15 15:00:00,175.03,175.14,174.64,174.92,30119.0,169.6715,169.7781,169.2934,169.5648,30119.0
2020-07-15 15:30:00,174.95,175.81,174.91,175.38,77987.0,169.5939,170.4276,169.5551,170.0107,77987.0
2020-07-16 09:30:00,175.39,176.07,174.41,175.47,22153.0,170.0204,170.6796,169.0704,170.098,22153.0
2020-07-16 10:00:00,175.68,176.0,174.87,176.0,42855.0,170.3016,170.6118,169.5164,170.6118,42855.0
2020-07-16 10:30:00,175.96,176.05,174.8,174.9,19357.0,170.573,170.6602,169.4485,169.5454,19357.0
2020-07-16 11:00:00,174.79,174.81,174.19,174.39,15626.0,169.4388,169.4582,168.8572,169.051,15626.0
2020-07-16 11:30:00,174.15,174.38,173.84,174.15,12241.0,168.8184,169.0414,168.5179,168.8184,12241.0
2020-07-16 12:00:00,174.18,174.42,173.93,173.99,12609.0,168.8475,169.0801,168.6051,168.6633,12609.0
2020-07-16 12:30:00,174.0,174.73,174.0,174.38,18048.0,168.673,169.3806,168.673,169.0414,18048.0
2020-07-16 13:00:00,174.45,174.91,174.39,174.88,15774.0,169.1092,169.5551,169.051,169.526,15774.0
2020-07-16 13:30:00,174.85,174.85,174.46,174.47,11735.0,169.497,169.497,169.1189,169.1286,11735.0
2020-07-16 14:00:00,174.56,175.16,174.55,175.11,20134.0,169.2158,169.7975,169.2061,169.749,20134.0
2020-07-16 14:30:00,175.12,175.15,174.37,174.52,20938.0,169.7587,169.7878,169.0317,169.1771,20938.0
2020-07-16 15:00:00,174.44,175.19,174.44,175.19,23869.0,169.0995,169.8266,169.0995,169.8266,23869.0
2020-07-16 15:30:00,175.2,175.53,175.01,175.44,81638.0,169.8362,170.1561,169.6521,170.0689,81638.0
2020-07-17 09:30:00,176.12,177.32,175.56,176.32,52433.0,170.7281,171.8913,170.1852,170.922,52433.0
2020-07-17 10:00:00,176.02,176.43,175.24,175.24,15006.0,170.6311,171.0286,169.875,169.875,15006.0
2020-07-17 10:30:00,175.5,176.19,175.18,176.19,9701.0,170.1271,170.7959,169.8169,170.7959,9701.0
2020-07-17 11:00:00,176.23,176.66,176.03,176.08,15875.0,170.8347,171.2516,170.6408,170.6893,15875.0
2020-07-17 11:30:00,176.24,176.83,176.08,176.82,16270.0,170.8444,171.4163,170.6893,171.4067,16270.0
2020-07-17 12:00:00,176.81,177.97,176.81,177.97,16359.0,171.397,172.5214,171.397,172.5214,16359.0
2020-07-17 12:30:00,177.92,177.92,177.27,177.41,10162.0,172.473,172.473,171.8429,171.9786,10162.0
2020-07-17 13:00:00,177.45,177.62,177.24,177.48,14368.0,172.0174,172.1822,171.8138,172.0464,14368.0
2020-07-17 13:30:00,177.43,177.47,177.25,177.28,11687.0,171.998,172.0368,171.8235,171.8526,11687.0
2020-07-17 14:00:00,177.35,178.24,177.33,178.19,17398.0,171.9204,172.7832,171.901,172.7347,17398.0
2020-07-17 14:30:00,178.23,178.23,177.86,177.98,12993.0,172.7735,172.7735,172.4148,172.5311,12993.0
2020-07-17 15:00:00,177.97,178.01,177.67,177.98,15360.0,172.5214,172.5602,172.2306,172.5311,15360.0
2020-07-17 15:30:00,178.04,178.55,177.95,178.47,61626.0,172.5893,173.0837,172.5021,173.0061,61626.0
2020-07-20 09:30:00,178.0,179.19,178.0,178.88,26574.0,172.5505,173.7041,172.5505,173.4036,26574.0
2020-07-20 10:00:00,178.88,180.13,178.86,179.89,20475.0,173.4036,174.6153,173.3842,174.3827,20475.0
2020-07-20 10:30:00,179.95,180.43,179.86,180.31,19258.0,174.4408,174.9061,174.3536,174.7898,19258.0
2020-07-20 11:00:00,180.3,180.6,180.13,180.5,13860.0,174.7801,175.0709,174.6153,174.974,13860.0
2020-07-20 11:30:00,180.53,180.81,180.18,180.41,20390.0,175.0031,175.2745,174.6638,174.8867,20390.0
2020-07-20 12:00:00,180.43,181.02,180.26,180.91,30245.0,174.9061,175.4781,174.7413,175.3714,30245.0
2020-07-20 12:30:00,180.92,181.24,180.83,181.17,12123.0,175.3811,175.6913,175.2939,175.6235,12123.0
2020-07-20 13:00:00,181.21,181.22,180.9,181.22,12753.0,175.6623,175.6719,175.3617,175.6719,12753.0
2020-07-20 13:30:00,181.15,182.0,181.08,181.89,20974.0,175.6041,176.4281,175.5362,176.3214,20974.0
2020-07-20 14:00:00,181.89,181.96,181.67,181.86,19065.0,176.3214,176.3893,176.1082,176.2924,19065.0
2020-07-20 14:30:00,181.82,182.03,181.66,181.89,40166.0,176.2536,176.4571,176.0985,176.3214,40166.0
2020-07-20 15:00:00,181.92,182.41,181.82,182.29,43281.0,176.3505,176.8255,176.2536,176.7092,43281.0
2020-07-20 15:30:00,182.27,182.55,181.53,181.6,90645.0,176.6898,176.9612,175.9725,176.0403,90645.0
2020-07-21 09:30:00,181.83,181.88,180.73,181.44,44467.0,176.2633,176.3117,175.1969,175.8852,44467.0
2020-07-21 10:00:00,181.43,181.94,180.5,180.82,44783.0,175.8755,176.3699,174.974,175.2842,44783.0
2020-07-21 10:30:00,180.82,180.94,180.34,180.72,37868.0,175.2842,175.4005,174.8189,175.1873,37868.0
2020-07-21 11:00:00,180.77,181.06,180.45,180.87,42874.0,175.2357,175.5168,174.9255,175.3327,42874.0
2020-07-21 11:30:00,180.87,180.99,180.46,180.75,15447.0,175.3327,175.449,174.9352,175.2163,15447.0
2020-07-21 12:00:00,180.75,181.08,180.58,180.79,62172.0,175.2163,175.5362,175.0515,175.2551,62172.0
2020-07-21 12:30:00,180.82,181.12,180.76,181.06,15136.0,175.2842,175.575,175.226,175.5168,15136.0
2020-07-21 13:00:00,181.02,181.73,180.98,181.69,19446.0,175.4781,176.1663,175.4393,176.1276,19446.0
2020-07-21 13:30:00,181.69,182.05,181.66,181.67,11980.0,176.1276,176.4765,176.0985,176.1082,11980.0
2020-07-21 14:00:00,181.66,181.81,181.45,181.5,9629.0,176.0985,176.2439,175.8949,175.9434,9629.0
2020-07-21 14:30:00,181.38,181.45,181.01,181.06,11568.0,175.827,175.8949,175.4684,175.5168,11568.0
2020-07-21 15:00:00,181.22,181.31,180.38,180.38,10162.0,175.6719,175.7592,174.8577,174.8577,10162.0
2020-07-21 15:30:00,180.48,180.82,180.06,180.68,29641.0,174.9546,175.2842,174.5475,175.1485,29641.0
2020-07-22 09:30:00,181.32,181.82,180.14,181.59,18049.0,175.7689,176.2536,174.625,176.0306,18049.0
2020-07-22 10:00:00,181.66,181.66,180.98,181.0,20388.0,176.0985,176.0985,175.4393,175.4587,20388.0
2020-07-22 10:30:00,180.95,181.04,180.14,180.58,14100.0,175.4102,175.4975,174.625,175.0515,14100.0
2020-07-22 11:00:00,180.57,181.11,180.31,181.02,8715.0,175.0418,175.5653,174.7898,175.4781,8715.0
2020-07-22 11:30:00,181.02,181.16,180.83,181.01,18977.0,175.4781,175.6138,175.2939,175.4684,18977.0
2020-07-22 12:00:00,181.03,181.37,180.73,181.13,13838.0,175.4878,175.8174,175.1969,175.5847,13838.0
2020-07-22 12:30:00,181.15,181.21,180.92,181.2,9565.0,175.6041,175.6623,175.3811,175.6526,9565.0
2020-07-22 13:00:00,181.26,181.56,181.07,181.42,8647.0,175.7107,176.0015,175.5265,175.8658,8647.0
2020-07-22 13:30:00,181.36,181.41,180.47,180.59,16896.0,175.8077,175.8561,174.9449,175.0612,16896.0
2020-07-22 14:00:00,180.75,181.03,180.62,180.84,12846.0,175.2163,175.4878,175.0903,175.3036,12846.0
2020-07-22 14:30:00,180.83,180.97,180.63,180.81,13927.0,175.2939,175.4296,175.1,175.2745,13927.0
2020-07-22 15:00:00,180.8,181.38,180.75,181.09,24824.0,175.2648,175.827,175.2163,175.5459,24824.0
2020-07-22 15:30:00,181.1,181.77,180.82,181.3,56151.0,175.5556,176.2051,175.2842,175.7495,56151.0
2020-07-23 09:30:00,181.24,183.83,180.37,183.76,23788.0,175.6913,178.202,174.848,178.1342,23788.0
2020-07-23 10:00:00,183.81,183.92,182.76,183.04,10257.0,178.1827,178.2893,177.1648,177.4362,10257.0
2020-07-23 10:30:00,182.94,183.8,182.94,183.21,11104.0,177.3393,178.173,177.3393,177.601,11104.0
2020-07-23 11:00:00,183.21,183.74,183.01,183.45,17092.0,177.601,178.1148,177.4071,177.8337,17092.0
2020-07-23 11:30:00,183.44,183.44,182.21,182.38,75223.0,177.824,177.824,176.6316,176.7964,75223.0
2020-07-23 12:00:00,182.35,182.41,181.37,181.75,44894.0,176.7674,176.8255,175.8174,176.1857,44894.0
2020-07-23 12:30:00,181.81,181.83,181.2,181.65,21533.0,176.2439,176.2633,175.6526,176.0888,21533.0
2020-07-23 13:00:00,181.71,182.03,181.17,181.62,12016.0,176.1469,176.4571,175.6235,176.0597,12016.0
2020-07-23 13:30:00,181.64,181.71,180.62,181.16,58985.0,176.0791,176.1469,175.0903,175.6138,58985.0
2020-07-23 14:00:00,181.19,181.32,180.27,180.58,13182.0,175.6429,175.7689,174.751,175.0515,13182.0
2020-07-23 14:30:00,180.52,180.82,180.02,180.53,24067.0,174.9934,175.2842,174.5087,175.0031,24067.0
2020-07-23 15:00:00,180.62,180.86,179.81,180.06,31260.0,175.0903,175.323,174.3051,174.5475,31260.0
2020-07-23 15:30:00,179.82,180.72,179.23,180.53,85792.0,174.3148,175.1873,173.7429,175.0031,85792.0
2020-07-24 09:30:00,180.69,181.44,180.17,181.05,26440.0,175.1582,175.8852,174.6541,175.5072,26440.0
2020-07-24 10:00:00,181.04,181.32,180.38,180.95,19331.0,175.4975,175.7689,174.8577,175.4102,19331.0
2020-07-24 10:30:00,180.88,180.88,180.04,180.61,15117.0,175.3424,175.3424,174.5281,175.0806,15117.0
2020-07-24 11:00:00,180.56,180.77,180.37,180.72,10036.0,175.0322,175.2357,174.848,175.1873,10036.0
2020-07-24 11:30:00,180.67,180.68,180.14,180.33,12765.0,175.1388,175.1485,174.625,174.8092,12765.0
2020-07-24 12:00:00,180.34,180.61,180.11,180.5,14246.0,174.8189,175.0806,174.5959,174.974,14246.0
2020-07-24 12:30:00,180.53,180.59,179.56,179.71,11168.0,175.0031,175.0612,174.0628,174.2082,11168.0
2020-07-24 13:00:00,179.71,179.89,179.49,179.83,10434.0,174.2082,174.3827,173.9949,174.3245,10434.0
2020-07-24 13:30:00,179.85,180.23,179.66,180.12,8529.0,174.3439,174.7123,174.1597,174.6056,8529.0
2020-07-24 14:00:00,180.09,180.43,180.02,180.3,16207.0,174.5765,174.9061,174.5087,174.7801,16207.0
2020-07-24 14:30:00,180.35,180.35,179.43,179.73,24056.0,174.8286,174.8286,173.9367,174.2276,24056.0
2020-07-24 15:00:00,179.75,180.39,179.72,179.78,14352.0,174.247,174.8674,174.2179,174.276,14352.0
2020-07-24 15:30:00,179.63,180.09,179.35,179.9,37387.0,174.1306,174.5765,173.8592,174.3924,37387.0
2020-07-27 09:30:00,181.14,182.36,181.14,181.8,34699.0,175.5944,176.777,175.5944,176.2342,34699.0
2020-07-27 10:00:00,181.85,183.11,181.85,182.67,23125.0,176.2827,177.5041,176.2827,177.0776,23125.0
2020-07-27 10:30:00,182.64,182.71,181.55,181.64,60141.0,177.0485,177.1163,175.9918,176.0791,60141.0
2020-07-27 11:00:00,181.65,182.09,181.23,181.27,26266.0,176.0888,176.5153,175.6816,175.7204,26266.0
2020-07-27 11:30:00,181.27,181.75,181.09,181.67,13713.0,175.7204,176.1857,175.5459,176.1082,13713.0
2020-07-27 12:00:00,181.71,182.28,181.59,182.21,18686.0,176.1469,176.6995,176.0306,176.6316,18686.0
2020-07-27 12:30:00,182.21,182.92,182.04,182.82,24365.0,176.6316,177.3199,176.4668,177.223,24365.0
2020-07-27 13:00:00,182.95,183.42,182.77,183.42,12825.0,177.349,177.8046,177.1745,177.8046,12825.0
2020-07-27 13:30:00,183.28,183.42,183.16,183.33,13509.0,177.6689,177.8046,177.5526,177.7173,13509.0
2020-07-27 14:00:00,183.38,183.43,182.93,183.04,26368.0,177.7658,177.8143,177.3296,177.4362,26368.0
2020-07-27 14:30:00,183.08,183.45,182.7,182.89,24982.0,177.475,177.8337,177.1066,177.2908,24982.0
2020-07-27 15:00:00,183.0,183.39,182.89,183.12,43662.0,177.3975,177.7755,177.2908,177.5138,43662.0
2020-07-27 15:30:00,183.11,183.42,182.9,183.26,68938.0,177.5041,177.8046,177.3005,177.6495,68938.0
2020-07-28 09:30:00,183.35,184.76,182.81,183.26,82359.0,177.7367,179.1036,177.2133,177.6495,82359.0
2020-07-28 10:00:00,183.2,183.62,182.63,183.24,49968.0,177.5913,177.9985,177.0388,177.6301,49968.0
2020-07-28 10:30:00,183.35,183.65,183.11,183.46,24762.0,177.7367,178.0276,177.5041,177.8434,24762.0
2020-07-28 11:00:00,183.5,183.5,182.62,183.15,63122.0,177.8821,177.8821,177.0291,177.5429,63122.0
2020-07-28 11:30:00,183.11,183.87,183.11,183.22,26059.0,177.5041,178.2408,177.5041,177.6107,26059.0
2020-07-28 12:00:00,183.25,183.34,182.82,183.32,21829.0,177.6398,177.727,177.223,177.7077,21829.0
2020-07-28 12:30:00,183.3,183.3,182.71,182.74,24220.0,177.6883,177.6883,177.1163,177.1454,24220.0
2020-07-28 13:00:00,182.8,183.59,182.72,183.55,18310.0,177.2036,177.9694,177.126,177.9306,18310.0
2020-07-28 13:30:00,183.59,183.77,183.48,183.63,18357.0,177.9694,178.1439,177.8628,178.0082,18357.0
2020-07-28 14:00:00,183.66,183.69,183.16,183.19,20510.0,178.0372,178.0663,177.5526,177.5816,20510.0
2020-07-28 14:30:00,183.21,183.41,182.92,183.11,22415.0,177.601,177.7949,177.3199,177.5041,22415.0
2020-07-28 15:00:00,183.09,183.19,182.65,182.84,26861.0,177.4847,177.5816,177.0582,177.2424,26861.0
2020-07-28 15:30:00,182.81,183.02,181.39,182.51,76194.0,177.2133,177.4168,175.8367,176.9225,76194.0
2020-07-29 09:30:00,182.8,185.19,182.8,185.18,27683.0,177.2036,179.5204,177.2036,179.5107,27683.0
2020-07-29 10:00:00,184.98,186.5,184.8,186.5,29559.0,179.3168,180.7903,179.1423,180.7903,29559.0
2020-07-29 10:30:00,186.51,187.33,185.99,187.18,20718.0,180.8,181.5949,180.2959,181.4495,20718.0
2020-07-29 11:00:00,187.23,187.36,186.33,187.05,31139.0,181.498,181.624,180.6255,181.3235,31139.0
2020-07-29 11:30:00,187.1,187.39,186.92,187.35,23012.0,181.3719,181.6531,181.1974,181.6143,23012.0
2020-07-29 12:00:00,187.28,187.28,186.33,186.33,26877.0,181.5464,181.5464,180.6255,180.6255,26877.0
2020-07-29 12:30:00,186.38,187.1,186.37,187.03,16688.0,180.674,181.3719,180.6643,181.3041,16688.0
2020-07-29 13:00:00,187.01,187.45,186.95,187.22,16484.0,181.2847,181.7112,181.2265,181.4883,16484.0
2020-07-29 13:30:00,187.2,187.93,187.2,187.79,16436.0,181.4689,182.1765,181.4689,182.0408,16436.0
2020-07-29 14:00:00,187.94,188.18,187.41,187.53,27646.0,182.1862,182.4189,181.6724,181.7888,27646.0
2020-07-29 14:30:00,187.6,188.39,187.6,187.75,33678.0,181.8566,182.6224,181.8566,182.002,33678.0
2020-07-29 15:00:00,187.81,188.28,187.31,187.95,48460.0,182.0602,182.5158,181.5755,182.1959,48460.0
2020-07-29 15:30:00,187.91,188.21,187.32,187.65,106253.0,182.1571,182.4479,181.5852,181.9051,106253.0
2020-07-30 09:30:00,185.74,186.05,184.0,184.52,26739.0,180.0536,180.3541,178.3668,178.8709,26739.0
2020-07-30 10:00:00,184.16,185.16,184.01,184.69,20871.0,178.5219,179.4913,178.3765,179.0357,20871.0
2020-07-30 10:30:00,184.97,185.95,184.88,185.71,28556.0,179.3071,180.2571,179.2199,180.0245,28556.0
2020-07-30 11:00:00,185.59,186.44,185.46,186.15,39767.0,179.9082,180.7321,179.7821,180.451,39767.0
2020-07-30 11:30:00,186.14,187.07,186.11,186.56,17662.0,180.4413,181.3428,180.4122,180.8485,17662.0
2020-07-30 12:00:00,186.67,187.15,186.19,186.83,15386.0,180.9551,181.4204,180.4898,181.1102,15386.0
2020-07-30 12:30:00,186.93,187.04,186.58,186.58,5005.0,181.2071,181.3138,180.8679,180.8679,5005.0
2020-07-30 13:00:00,186.75,187.46,186.75,187.18,5644.0,181.0326,181.7209,181.0326,181.4495,5644.0
2020-07-30 13:30:00,187.06,187.19,186.84,187.11,6378.0,181.3332,181.4592,181.1199,181.3816,6378.0
2020-07-30 14:00:00,187.1,187.28,186.54,186.73,11768.0,181.3719,181.5464,180.8291,181.0133,11768.0
2020-07-30 14:30:00,186.82,187.37,186.79,187.1,9864.0,181.1005,181.6337,181.0714,181.3719,9864.0
2020-07-30 15:00:00,187.26,187.39,186.85,187.35,9464.0,181.527,181.6531,181.1296,181.6143,9464.0
2020-07-30 15:30:00,187.35,187.41,187.02,187.13,38287.0,181.6143,181.6724,181.2944,181.401,38287.0
2020-07-31 09:30:00,187.9,187.9,186.79,187.4,19785.0,182.1474,182.1474,181.0714,181.6627,19785.0
2020-07-31 10:00:00,187.46,187.46,185.61,185.61,18629.0,181.7209,181.7209,179.9275,179.9275,18629.0
2020-07-31 10:30:00,185.56,186.13,184.84,185.7,15963.0,179.8791,180.4316,179.1811,180.0148,15963.0
2020-07-31 11:00:00,185.84,186.86,185.84,186.68,7769.0,180.1505,181.1393,180.1505,180.9648,7769.0
2020-07-31 11:30:00,186.6,186.78,185.66,185.87,10283.0,180.8872,181.0617,179.976,180.1796,10283.0
2020-07-31 12:00:00,185.87,185.93,185.14,185.76,11346.0,180.1796,180.2378,179.4719,180.073,11346.0
2020-07-31 12:30:00,185.77,185.78,185.12,185.16,8380.0,180.0826,180.0923,179.4525,179.4913,8380.0
2020-07-31 13:00:00,185.42,186.11,185.35,186.05,8218.0,179.7434,180.4122,179.6755,180.3541,8218.0
2020-07-31 13:30:00,185.94,186.46,185.66,185.68,10978.0,180.2474,180.7515,179.976,179.9954,10978.0
2020-07-31 14:00:00,185.76,186.16,185.5,186.08,9673.0,180.073,180.4607,179.8209,180.3832,9673.0
2020-07-31 14:30:00,186.1,187.11,186.09,187.11,13183.0,180.4025,181.3816,180.3929,181.3816,13183.0
2020-07-31 15:00:00,187.01,188.07,187.0,187.8,22772.0,181.2847,182.3122,181.275,182.0505,22772.0
2020-07-31 15:30:00,187.85,188.75,187.77,188.61,63596.0,182.099,182.9714,182.0214,182.8357,63596.0
2020-08-03 09:30:00,188.85,189.91,188.51,189.45,60282.0,183.0684,184.0959,182.7388,183.65,60282.0
2020-08-03 10:00:00,189.59,190.0,188.59,189.03,29789.0,183.7857,184.1831,182.8163,183.2428,29789.0
2020-08-03 10:30:00,189.19,189.3,188.11,188.22,41861.0,183.3979,183.5046,182.351,182.4576,41861.0
2020-08-03 11:00:00,188.22,188.96,188.17,188.61,42503.0,182.4576,183.175,182.4092,182.8357,42503.0
2020-08-03 11:30:00,188.63,189.11,188.63,188.78,9001.0,182.8551,183.3204,182.8551,183.0005,9001.0
2020-08-03 12:00:00,188.78,188.85,188.09,188.16,22841.0,183.0005,183.0684,182.3316,182.3995,22841.0
2020-08-03 12:30:00,188.16,188.24,187.79,188.01,28464.0,182.3995,182.477,182.0408,182.2541,28464.0
2020-08-03 13:00:00,188.02,188.08,187.72,187.79,17859.0,182.2638,182.3219,181.973,182.0408,17859.0
2020-08-03 13:30:00,187.81,187.92,187.53,187.67,10411.0,182.0602,182.1668,181.7888,181.9245,10411.0
2020-08-03 14:00:00,187.68,187.84,187.39,187.83,14056.0,181.9342,182.0893,181.6531,182.0796,14056.0
2020-08-03 14:30:00,187.82,188.05,187.49,187.55,12643.0,182.0699,182.2928,181.75,181.8082,12643.0
2020-08-03 15:00:00,187.57,187.58,187.07,187.12,15898.0,181.8275,181.8372,181.3428,181.3913,15898.0
2020-08-03 15:30:00,187.22,187.29,186.7,186.95,72390.0,181.4883,181.5561,180.9842,181.2265,72390.0
2020-08-04 09:30:00,187.25,188.61,186.68,188.22,69823.0,181.5173,182.8357,180.9648,182.4576,69823.0
2020-08-04 10:00:00,188.21,188.29,187.56,187.61,12187.0,182.4479,182.5255,181.8178,181.8663,12187.0
2020-08-04 10:30:00,187.72,188.07,187.56,187.86,14732.0,181.973,182.3122,181.8178,182.1087,14732.0
2020-08-04 11:00:00,187.82,188.0,187.65,187.75,33437.0,182.0699,182.2444,181.9051,182.002,33437.0
2020-08-04 11:30:00,187.74,187.96,187.44,187.63,41365.0,181.9923,182.2056,181.7015,181.8857,41365.0
2020-08-04 12:00:00,187.61,188.11,187.32,187.39,66085.0,181.8663,182.351,181.5852,181.6531,66085.0
2020-08-04 12:30:00,187.35,187.74,187.22,187.29,26970.0,181.6143,181.9923,181.4883,181.5561,26970.0
2020-08-04 13:00:00,187.28,187.73,187.09,187.61,40346.0,181.5464,181.9826,181.3622,181.8663,40346.0
2020-08-04 13:30:00,187.65,187.68,186.56,186.96,26010.0,181.9051,181.9342,180.8485,181.2362,26010.0
2020-08-04 14:00:00,187.06,187.12,186.21,186.37,36942.0,181.3332,181.3913,180.5092,180.6643,36942.0
2020-08-04 14:30:00,186.31,186.85,185.89,186.81,59383.0,180.6061,181.1296,180.199,181.0908,59383.0
2020-08-04 15:00:00,186.75,187.12,186.35,186.7,80445.0,181.0326,181.3913,180.6449,180.9842,80445.0
2020-08-04 15:30:00,186.73,187.65,186.34,187.44,137513.0,181.0133,181.9051,180.6352,181.7015,137513.0
2020-08-05 09:30:00,188.26,188.26,184.58,187.28,45093.0,182.4964,182.4964,178.9291,181.5464,45093.0
2020-08-05 10:00:00,187.01,188.84,186.94,188.42,20658.0,181.2847,183.0587,181.2168,182.6515,20658.0
2020-08-05 10:30:00,188.05,188.46,187.1,187.22,16030.0,182.2928,182.6903,181.3719,181.4883,16030.0
2020-08-05 11:00:00,187.12,187.23,185.87,186.31,18595.0,181.3913,181.498,180.1796,180.6061,18595.0
2020-08-05 11:30:00,186.24,187.16,186.24,186.52,14711.0,180.5383,181.4301,180.5383,180.8097,14711.0
2020-08-05 12:00:00,186.45,186.58,185.93,186.44,20673.0,180.7418,180.8679,180.2378,180.7321,20673.0
2020-08-05 12:30:00,186.42,186.75,186.23,186.75,10169.0,180.7127,181.0326,180.5286,181.0326,10169.0
2020-08-05 13:00:00,186.75,187.14,186.55,186.56,9267.0,181.0326,181.4107,180.8388,180.8485,9267.0
2020-08-05 13:30:00,186.59,186.77,185.94,185.99,18036.0,180.8775,181.052,180.2474,180.2959,18036.0
2020-08-05 14:00:00,185.97,186.69,185.87,186.47,23207.0,180.2765,180.9745,180.1796,180.7612,23207.0
2020-08-05 14:30:00,186.48,186.75,185.94,185.96,20069.0,180.7709,181.0326,180.2474,180.2668,20069.0
2020-08-05 15:00:00,185.94,186.54,185.23,186.35,59734.0,180.2474,180.8291,179.5592,180.6449,59734.0
2020-08-05 15:30:00,186.37,187.17,186.22,186.71,62056.0,180.6643,181.4398,180.5189,180.9939,62056.0
2020-08-06 09:30:00,187.49,188.52,187.25,188.28,69205.0,181.75,182.7485,181.5173,182.5158,69205.0
2020-08-06 10:00:00,188.27,188.27,187.13,187.31,16057.0,182.5061,182.5061,181.401,181.5755,16057.0
2020-08-06 10:30:00,187.24,187.71,186.83,187.4,19069.0,181.5076,181.9633,181.1102,181.6627,19069.0
2020-08-06 11:00:00,187.3,187.56,187.09,187.24,16419.0,181.5658,181.8178,181.3622,181.5076,16419.0
2020-08-06 11:30:00,187.25,187.75,187.18,187.52,11087.0,181.5173,182.002,181.4495,181.7791,11087.0
2020-08-06 12:00:00,187.56,187.74,187.4,187.67,14084.0,181.8178,181.9923,181.6627,181.9245,14084.0
2020-08-06 12:30:00,187.65,187.69,187.24,187.3,11530.0,181.9051,181.9439,181.5076,181.5658,11530.0
2020-08-06 13:00:00,187.32,188.0,187.25,187.93,11800.0,181.5852,182.2444,181.5173,182.1765,11800.0
2020-08-06 13:30:00,188.07,188.81,187.98,188.81,11922.0,182.3122,183.0296,182.225,183.0296,11922.0
2020-08-06 14:00:00,188.79,189.68,188.74,189.51,32562.0,183.0102,183.8729,182.9617,183.7081,32562.0
2020-08-06 14:30:00,189.55,189.94,189.55,189.72,23956.0,183.7469,184.125,183.7469,183.9117,23956.0
2020-08-06 15:00:00,189.72,189.94,189.49,189.57,24050.0,183.9117,184.125,183.6888,183.7663,24050.0
2020-08-06 15:30:00,189.57,189.86,189.33,189.51,70979.0,183.7663,184.0474,183.5337,183.7081,70979.0
2020-08-07 09:30:00,188.92,190.11,188.91,189.78,31323.0,183.1362,184.2898,183.1265,183.9699,31323.0
2020-08-07 10:00:00,189.81,189.81,188.44,188.99,15112.0,183.999,183.999,182.6709,183.2041,15112.0
2020-08-07 10:30:00,189.04,189.47,188.85,189.06,27791.0,183.2525,183.6694,183.0684,183.2719,27791.0
2020-08-07 11:00:00,189.08,189.52,188.97,189.34,20088.0,183.2913,183.7178,183.1847,183.5434,20088.0
2020-08-07 11:30:00,189.34,190.01,189.33,189.45,14101.0,183.5434,184.1928,183.5337,183.65,14101.0
2020-08-07 12:00:00,189.43,189.77,189.4,189.76,22042.0,183.6306,183.9602,183.6015,183.9505,22042.0
2020-08-07 12:30:00,189.75,189.92,189.33,189.39,12070.0,183.9408,184.1056,183.5337,183.5918,12070.0
2020-08-07 13:00:00,189.4,189.4,189.06,189.14,11172.0,183.6015,183.6015,183.2719,183.3495,11172.0
2020-08-07 13:30:00,189.01,189.3,188.49,189.11,41215.0,183.2235,183.5046,182.7194,183.3204,41215.0
2020-08-07 14:00:00,189.09,189.81,189.08,189.35,18560.0,183.301,183.999,183.2913,183.553,18560.0
2020-08-07 14:30:00,189.29,190.39,189.29,190.28,16453.0,183.4949,184.5612,183.4949,184.4546,16453.0
2020-08-07 15:00:00,190.27,190.77,190.14,190.4,19705.0,184.4449,184.9296,184.3189,184.5709,19705.0
2020-08-07 15:30:00,190.47,191.21,190.35,191.07,51145.0,184.6388,185.3561,184.5224,185.2204,51145.0
2020-08-10 09:30:00,190.2,190.47,189.0,189.96,16019.0,184.377,184.6388,183.2138,184.1444,16019.0
2020-08-10 10:00:00,189.99,189.99,189.07,189.72,9173.0,184.1735,184.1735,183.2816,183.9117,9173.0
2020-08-10 10:30:00,189.67,189.83,189.17,189.44,19058.0,183.8633,184.0184,183.3786,183.6403,19058.0
2020-08-10 11:00:00,189.46,190.34,189.41,189.84,28158.0,183.6597,184.5127,183.6112,184.028,28158.0
2020-08-10 11:30:00,189.83,190.19,189.54,189.63,11032.0,184.0184,184.3673,183.7372,183.8245,11032.0
2020-08-10 12:00:00,189.65,189.89,189.51,189.73,15214.0,183.8439,184.0765,183.7081,183.9214,15214.0
2020-08-10 12:30:00,189.59,190.3,189.48,190.26,13486.0,183.7857,184.474,183.6791,184.4352,13486.0
2020-08-10 13:00:00,190.29,190.51,190.2,190.4,10202.0,184.4643,184.6775,184.377,184.5709,10202.0
2020-08-10 13:30:00,190.48,190.53,190.18,190.23,11183.0,184.6485,184.6969,184.3576,184.4061,11183.0
2020-08-10 14:00:00,190.26,190.73,190.26,190.63,12877.0,184.4352,184.8908,184.4352,184.7939,12877.0
2020-08-10 14:30:00,190.6,190.64,189.51,189.95,19943.0,184.7648,184.8036,183.7081,184.1347,19943.0
2020-08-10 15:00:00,190.14,190.27,189.49,189.49,22065.0,184.3189,184.4449,183.6888,183.6888,22065.0
2020-08-10 15:30:00,189.6,189.81,188.93,189.75,63009.0,183.7954,183.999,183.1459,183.9408,63009.0
2020-08-11 09:30:00,190.77,190.77,188.46,188.7,23994.0,184.9296,184.9296,182.6903,182.9229,23994.0
2020-08-11 10:00:00,188.72,189.23,188.57,189.01,24518.0,182.9423,183.4367,182.7969,183.2235,24518.0
2020-08-11 10:30:00,189.04,189.61,188.86,189.41,11674.0,183.2525,183.8051,183.078,183.6112,11674.0
2020-08-11 11:00:00,189.42,189.99,189.29,189.77,15191.0,183.6209,184.1735,183.4949,183.9602,15191.0
2020-08-11 11:30:00,189.79,189.88,188.86,188.98,11831.0,183.9796,184.0668,183.078,183.1944,11831.0
2020-08-11 12:00:00,189.06,189.54,188.88,189.31,7591.0,183.2719,183.7372,183.0974,183.5143,7591.0
2020-08-11 12:30:00,189.26,189.74,189.15,189.74,11947.0,183.4658,183.9311,183.3592,183.9311,11947.0
2020-08-11 13:00:00,189.69,189.85,189.63,189.76,5707.0,183.8826,184.0377,183.8245,183.9505,5707.0
2020-08-11 13:30:00,189.74,189.74,189.36,189.39,10220.0,183.9311,183.9311,183.5627,183.5918,10220.0
2020-08-11 14:00:00,189.43,189.54,189.0,189.02,8098.0,183.6306,183.7372,183.2138,183.2332,8098.0
2020-08-11 14:30:00,189.01,189.12,188.6,189.02,9384.0,183.2235,183.3301,182.826,183.2332,9384.0
2020-08-11 15:00:00,188.97,189.03,187.65,188.2,24920.0,183.1847,183.2428,181.9051,182.4383,24920.0
2020-08-11 15:30:00,188.2,188.35,187.2,187.91,62485.0,182.4383,182.5837,181.4689,182.1571,62485.0
2020-08-12 09:30:00,188.46,190.05,187.89,190.04,21783.0,182.6903,184.2316,182.1377,184.2219,21783.0
2020-08-12 10:00:00,190.03,190.69,189.9,190.69,14331.0,184.2122,184.852,184.0862,184.852,14331.0
2020-08-12 10:30:00,190.79,192.0,190.64,191.93,20302.0,184.949,186.1219,184.8036,186.0541,20302.0
2020-08-12 11:00:00,191.88,192.11,191.53,192.08,8613.0,186.0056,186.2286,185.6663,186.1995,8613.0
2020-08-12 11:30:00,192.02,192.4,191.47,191.85,14013.0,186.1413,186.5097,185.6081,185.9765,14013.0
2020-08-12 12:00:00,191.82,192.33,191.82,192.09,24400.0,185.9474,186.4418,185.9474,186.2092,24400.0
2020-08-12 12:30:00,192.14,192.4,192.06,192.07,9775.0,186.2576,186.5097,186.1801,186.1898,9775.0
2020-08-12 13:00:00,192.0,192.32,191.3,191.38,8773.0,186.1219,186.4321,185.4433,185.5209,8773.0
2020-08-12 13:30:00,191.44,192.17,191.42,192.17,9048.0,185.5791,186.2867,185.5597,186.2867,9048.0
2020-08-12 14:00:00,192.11,192.33,191.92,191.96,8397.0,186.2286,186.4418,186.0444,186.0831,8397.0
2020-08-12 14:30:00,191.95,192.16,191.25,191.47,24745.0,186.0734,186.277,185.3949,185.6081,24745.0
2020-08-12 15:00:00,191.52,191.59,191.25,191.28,27414.0,185.6566,185.7245,185.3949,185.424,27414.0
2020-08-12 15:30:00,191.31,191.31,190.37,190.37,56134.0,185.453,185.453,184.5418,184.5418,56134.0
2020-08-13 09:30:00,189.87,191.33,189.79,190.17,26611.0,184.0571,185.4724,183.9796,184.3479,26611.0
2020-08-13 10:00:00,190.26,190.81,189.93,190.43,9742.0,184.4352,184.9683,184.1153,184.6,9742.0
2020-08-13 10:30:00,190.4,190.87,190.23,190.82,14261.0,184.5709,185.0265,184.4061,184.978,14261.0
2020-08-13 11:00:00,190.82,191.15,190.75,190.75,5145.0,184.978,185.2979,184.9102,184.9102,5145.0
2020-08-13 11:30:00,190.84,190.95,190.65,190.65,6249.0,184.9974,185.1041,184.8132,184.8132,6249.0
2020-08-13 12:00:00,190.66,191.0,190.5,190.55,8500.0,184.8229,185.1525,184.6678,184.7163,8500.0
2020-08-13 12:30:00,190.64,191.34,190.51,191.34,6753.0,184.8036,185.4821,184.6775,185.4821,6753.0
2020-08-13 13:00:00,191.38,191.39,190.75,190.79,7150.0,185.5209,185.5306,184.9102,184.949,7150.0
2020-08-13 13:30:00,190.81,191.0,190.4,190.92,7192.0,184.9683,185.1525,184.5709,185.075,7192.0
2020-08-13 14:00:00,190.9,191.03,189.94,190.49,8983.0,185.0556,185.1816,184.125,184.6581,8983.0
2020-08-13 14:30:00,190.38,190.54,189.81,190.03,15812.0,184.5515,184.7066,183.999,184.2122,15812.0
2020-08-13 15:00:00,190.02,190.65,189.99,190.64,7478.0,184.2025,184.8132,184.1735,184.8036,7478.0
2020-08-13 15:30:00,190.59,191.09,190.22,190.71,38064.0,184.7551,185.2398,184.3964,184.8714,38064.0
2020-08-14 09:30:00,190.74,191.97,189.54,190.24,15417.0,184.9005,186.0928,183.7372,184.4158,15417.0
2020-08-14 10:00:00,190.47,190.97,190.03,190.07,8667.0,184.6388,185.1235,184.2122,184.251,8667.0
2020-08-14 10:30:00,190.0,191.08,190.0,190.79,3543.0,184.1831,185.2301,184.1831,184.949,3543.0
2020-08-14 11:00:00,190.74,190.87,190.49,190.74,4229.0,184.9005,185.0265,184.6581,184.9005,4229.0
2020-08-14 11:30:00,190.84,190.96,190.71,190.93,6005.0,184.9974,185.1138,184.8714,185.0847,6005.0
2020-08-14 12:00:00,190.91,191.0,190.42,190.43,7662.0,185.0653,185.1525,184.5903,184.6,7662.0
2020-08-14 12:30:00,190.57,190.63,190.31,190.31,5527.0,184.7357,184.7939,184.4837,184.4837,5527.0
2020-08-14 13:00:00,190.32,190.47,190.18,190.47,3894.0,184.4934,184.6388,184.3576,184.6388,3894.0
2020-08-14 13:30:00,190.51,190.51,190.06,190.32,8736.0,184.6775,184.6775,184.2413,184.4934,8736.0
2020-08-14 14:00:00,190.26,190.34,189.57,189.6,5983.0,184.4352,184.5127,183.7663,183.7954,5983.0
2020-08-14 14:30:00,189.74,189.96,189.34,189.45,3906.0,183.9311,184.1444,183.5434,183.65,3906.0
2020-08-14 15:00:00,189.54,189.65,188.87,189.02,8290.0,183.7372,183.8439,183.0877,183.2332,8290.0
2020-08-14 15:30:00,188.97,189.28,188.47,189.14,52232.0,183.1847,183.4852,182.7,183.3495,52232.0
2020-08-17 09:30:00,189.59,191.2,189.17,190.53,27646.0,183.7857,185.3464,183.3786,184.6969,27646.0
2020-08-17 10:00:00,190.53,190.74,190.13,190.64,18252.0,184.6969,184.9005,184.3092,184.8036,18252.0
2020-08-17 10:30:00,190.8,191.13,190.53,190.6,18770.0,184.9587,185.2786,184.6969,184.7648,18770.0
2020-08-17 11:00:00,190.62,190.62,189.75,190.02,22430.0,184.7842,184.7842,183.9408,184.2025,22430.0
2020-08-17 11:30:00,190.12,190.13,189.47,189.79,18958.0,184.2995,184.3092,183.6694,183.9796,18958.0
2020-08-17 12:00:00,189.89,189.9,189.2,189.41,20614.0,184.0765,184.0862,183.4076,183.6112,20614.0
2020-08-17 12:30:00,189.41,189.49,189.01,189.22,14114.0,183.6112,183.6888,183.2235,183.427,14114.0
2020-08-17 13:00:00,189.31,189.33,188.86,188.92,9800.0,183.5143,183.5337,183.078,183.1362,9800.0
2020-08-17 13:30:00,188.94,188.94,188.69,188.8,19397.0,183.1556,183.1556,182.9133,183.0199,19397.0
2020-08-17 14:00:00,188.88,188.97,188.31,188.31,21014.0,183.0974,183.1847,182.5449,182.5449,21014.0
2020-08-17 14:30:00,188.43,188.55,188.19,188.24,24524.0,182.6612,182.7775,182.4286,182.477,24524.0
2020-08-17 15:00:00,188.24,188.75,188.11,188.73,31999.0,182.477,182.9714,182.351,182.952,31999.0
2020-08-17 15:30:00,188.81,189.12,188.63,189.09,82227.0,183.0296,183.3301,182.8551,183.301,82227.0
2020-08-18 09:30:00,189.0,189.35,188.57,188.93,17180.0,183.2138,183.553,182.7969,183.1459,17180.0
2020-08-18 10:00:00,188.96,189.08,188.25,188.55,16137.0,183.175,183.2913,182.4867,182.7775,16137.0
2020-08-18 10:30:00,188.44,188.91,188.4,188.55,11330.0,182.6709,183.1265,182.6321,182.7775,11330.0
2020-08-18 11:00:00,188.6,188.86,188.36,188.86,11516.0,182.826,183.078,182.5934,183.078,11516.0
2020-08-18 11:30:00,188.93,189.05,188.51,188.67,9975.0,183.1459,183.2622,182.7388,182.8939,9975.0
2020-08-18 12:00:00,188.7,188.94,188.66,188.94,8605.0,182.9229,183.1556,182.8842,183.1556,8605.0
2020-08-18 12:30:00,188.93,189.25,188.93,189.24,11981.0,183.1459,183.4561,183.1459,183.4464,11981.0
2020-08-18 13:00:00,189.2,189.44,189.14,189.4,16239.0,183.4076,183.6403,183.3495,183.6015,16239.0
2020-08-18 13:30:00,189.39,189.54,189.13,189.22,21478.0,183.5918,183.7372,183.3398,183.427,21478.0
2020-08-18 14:00:00,189.3,189.4,189.12,189.29,19786.0,183.5046,183.6015,183.3301,183.4949,19786.0
2020-08-18 14:30:00,189.34,189.34,188.96,189.08,20795.0,183.5434,183.5434,183.175,183.2913,20795.0
2020-08-18 15:00:00,189.08,189.36,189.08,189.28,13648.0,183.2913,183.5627,183.2913,183.4852,13648.0
2020-08-18 15:30:00,189.26,189.31,188.67,189.13,44080.0,183.4658,183.5143,182.8939,183.3398,44080.0
2020-08-19 09:30:00,189.63,189.9,188.83,189.05,12327.0,183.8245,184.0862,183.049,183.2622,12327.0
2020-08-19 10:00:00,189.18,189.46,189.02,189.14,7862.0,183.3883,183.6597,183.2332,183.3495,7862.0
2020-08-19 10:30:00,189.04,189.2,188.62,188.71,8072.0,183.2525,183.4076,182.8454,182.9326,8072.0
2020-08-19 11:00:00,188.77,189.2,188.6,189.1,7862.0,182.9908,183.4076,182.826,183.3107,7862.0
2020-08-19 11:30:00,189.0,189.17,188.94,189.06,8206.0,183.2138,183.3786,183.1556,183.2719,8206.0
2020-08-19 12:00:00,188.99,189.1,188.51,188.67,6442.0,183.2041,183.3107,182.7388,182.8939,6442.0
2020-08-19 12:30:00,188.54,188.66,188.22,188.3,6568.0,182.7678,182.8842,182.4576,182.5352,6568.0
2020-08-19 13:00:00,188.32,188.34,188.11,188.23,4718.0,182.5546,182.574,182.351,182.4673,4718.0
2020-08-19 13:30:00,188.3,188.31,187.99,188.24,13490.0,182.5352,182.5449,182.2347,182.477,13490.0
2020-08-19 14:00:00,188.2,188.35,187.33,187.53,16797.0,182.4383,182.5837,181.5949,181.7888,16797.0
2020-08-19 14:30:00,187.46,187.93,187.27,187.72,20426.0,181.7209,182.1765,181.5367,181.973,20426.0
2020-08-19 15:00:00,187.69,187.78,187.16,187.34,17962.0,181.9439,182.0311,181.4301,181.6046,17962.0
2020-08-19 15:30:00,187.37,187.62,186.71,187.21,55808.0,181.6337,181.876,180.9939,181.4786,55808.0
2020-08-20 09:30:00,186.23,186.82,185.94,186.63,19258.0,180.5286,181.1005,180.2474,180.9163,19258.0
2020-08-20 10:00:00,186.59,187.26,186.08,187.09,11472.0,180.8775,181.527,180.3832,181.3622,11472.0
2020-08-20 10:30:00,187.17,187.17,186.5,186.65,10506.0,181.4398,181.4398,180.7903,180.9357,10506.0
2020-08-20 11:00:00,186.64,186.7,186.33,186.5,18325.0,180.926,180.9842,180.6255,180.7903,18325.0
2020-08-20 11:30:00,186.55,186.84,186.48,186.76,30655.0,180.8388,181.1199,180.7709,181.0423,30655.0
2020-08-20 12:00:00,186.74,186.83,186.44,186.5,14293.0,181.023,181.1102,180.7321,180.7903,14293.0
2020-08-20 12:30:00,186.5,186.5,186.2,186.21,12762.0,180.7903,180.7903,180.4995,180.5092,12762.0
2020-08-20 13:00:00,186.23,186.29,185.86,186.13,10843.0,180.5286,180.5867,180.1699,180.4316,10843.0
2020-08-20 13:30:00,186.12,186.45,186.12,186.37,13946.0,180.4219,180.7418,180.4219,180.6643,13946.0
2020-08-20 14:00:00,186.42,186.48,186.05,186.32,14484.0,180.7127,180.7709,180.3541,180.6158,14484.0
2020-08-20 14:30:00,186.37,186.38,185.76,185.92,20721.0,180.6643,180.674,180.073,180.2281,20721.0
2020-08-20 15:00:00,185.96,186.33,185.8,185.98,24734.0,180.2668,180.6255,180.1117,180.2862,24734.0
2020-08-20 15:30:00,186.05,186.26,185.74,186.02,97990.0,180.3541,180.5576,180.0536,180.325,97990.0
2020-08-21 09:30:00,185.43,186.06,184.76,185.42,56386.0,179.7531,180.3638,179.1036,179.7434,56386.0
2020-08-21 10:00:00,185.62,185.82,184.81,184.95,10895.0,179.9372,180.1311,179.152,179.2878,10895.0
2020-08-21 10:30:00,184.87,185.2,184.59,184.7,12805.0,179.2102,179.5301,178.9388,179.0454,12805.0
2020-08-21 11:00:00,184.56,184.66,184.28,184.66,10788.0,178.9097,179.0066,178.6383,179.0066,10788.0
2020-08-21 11:30:00,184.66,184.88,184.41,184.68,10745.0,179.0066,179.2199,178.7643,179.026,10745.0
2020-08-21 12:00:00,184.65,185.13,184.48,185.13,13775.0,178.9969,179.4622,178.8321,179.4622,13775.0
2020-08-21 12:30:00,185.11,185.23,185.02,185.1,9470.0,179.4429,179.5592,179.3556,179.4332,9470.0
2020-08-21 13:00:00,185.18,185.18,184.8,184.96,9555.0,179.5107,179.5107,179.1423,179.2974,9555.0
2020-08-21 13:30:00,184.94,185.52,184.92,185.11,38654.0,179.2781,179.8403,179.2587,179.4429,38654.0
2020-08-21 14:00:00,185.24,185.35,184.96,185.16,83568.0,179.5689,179.6755,179.2974,179.4913,83568.0
2020-08-21 14:30:00,185.17,185.29,185.01,185.08,22504.0,179.501,179.6173,179.3459,179.4138,22504.0
2020-08-21 15:00:00,185.09,185.43,185.09,185.43,26562.0,179.4235,179.7531,179.4235,179.7531,26562.0
2020-08-21 15:30:00,185.44,185.78,185.1,185.63,51956.0,179.7628,180.0923,179.4332,179.9469,51956.0
2020-08-24 09:30:00,186.33,186.64,185.69,186.25,15788.0,180.6255,180.926,180.0051,180.548,15788.0
2020-08-24 10:00:00,186.2,186.28,185.63,186.0,10756.0,180.4995,180.577,179.9469,180.3056,10756.0
2020-08-24 10:30:00,185.91,185.93,184.88,185.04,9716.0,180.2184,180.2378,179.2199,179.375,9716.0
2020-08-24 11:00:00,185.09,185.75,185.09,185.14,15907.0,179.4235,180.0633,179.4235,179.4719,15907.0
2020-08-24 11:30:00,185.19,185.46,185.08,185.16,8330.0,179.5204,179.7821,179.4138,179.4913,8330.0
2020-08-24 12:00:00,185.2,185.23,184.7,184.73,7942.0,179.5301,179.5592,179.0454,179.0745,7942.0
2020-08-24 12:30:00,184.72,185.06,184.52,185.02,21584.0,179.0648,179.3944,178.8709,179.3556,21584.0
2020-08-24 13:00:00,185.02,185.34,184.68,185.17,29296.0,179.3556,179.6658,179.026,179.501,29296.0
2020-08-24 13:30:00,185.12,185.26,184.93,185.16,13552.0,179.4525,179.5883,179.2684,179.4913,13552.0
2020-08-24 14:00:00,185.18,185.27,184.94,185.07,12964.0,179.5107,179.598,179.2781,179.4041,12964.0
2020-08-24 14:30:00,185.14,185.16,184.77,185.0,11673.0,179.4719,179.4913,179.1133,179.3362,11673.0
2020-08-24 15:00:00,185.02,185.21,184.8,185.2,29236.0,179.3556,179.5398,179.1423,179.5301,29236.0
2020-08-24 15:30:00,185.18,185.3,184.68,185.02,128856.0,179.5107,179.627,179.026,179.3556,128856.0
2020-08-25 09:30:00,186.32,186.32,184.51,185.47,63708.0,180.6158,180.6158,178.8612,179.7918,63708.0
2020-08-25 10:00:00,185.29,185.41,184.69,184.75,26719.0,179.6173,179.7337,179.0357,179.0939,26719.0
2020-08-25 10:30:00,184.68,185.0,184.5,184.81,17262.0,179.026,179.3362,178.8515,179.152,17262.0
2020-08-25 11:00:00,184.8,184.93,184.52,184.62,13470.0,179.1423,179.2684,178.8709,178.9679,13470.0
2020-08-25 11:30:00,184.62,184.7,184.21,184.64,10525.0,178.9679,179.0454,178.5704,178.9872,10525.0
2020-08-25 12:00:00,184.75,184.79,184.36,184.64,13615.0,179.0939,179.1327,178.7158,178.9872,13615.0
2020-08-25 12:30:00,184.67,184.92,184.64,184.92,14195.0,179.0163,179.2587,178.9872,179.2587,14195.0
2020-08-25 13:00:00,184.96,185.0,184.71,184.77,23180.0,179.2974,179.3362,179.0551,179.1133,23180.0
2020-08-25 13:30:00,184.7,184.89,184.66,184.81,16378.0,179.0454,179.2296,179.0066,179.152,16378.0
2020-08-25 14:00:00,184.8,185.06,184.72,185.03,20194.0,179.1423,179.3944,179.0648,179.3653,20194.0
2020-08-25 14:30:00,185.04,185.36,184.85,185.36,72785.0,179.375,179.6852,179.1908,179.6852,72785.0
2020-08-25 15:00:00,185.34,186.14,185.21,185.5,128496.0,179.6658,180.4413,179.5398,179.8209,128496.0
2020-08-25 15:30:00,185.5,186.06,185.41,185.92,91004.0,179.8209,180.3638,179.7337,180.2281,91004.0
2020-08-26 09:30:00,185.22,186.51,184.35,186.18,48809.0,179.5495,180.8,178.7061,180.4801,48809.0
2020-08-26 10:00:00,186.13,186.54,185.67,185.73,25221.0,180.4316,180.8291,179.9857,180.0439,25221.0
2020-08-26 10:30:00,185.7,185.95,185.46,185.62,33515.0,180.0148,180.2571,179.7821,179.9372,33515.0
2020-08-26 11:00:00,185.62,185.71,185.22,185.35,23191.0,179.9372,180.0245,179.5495,179.6755,23191.0
2020-08-26 11:30:00,185.34,185.47,185.01,185.32,90963.0,179.6658,179.7918,179.3459,179.6464,90963.0
2020-08-26 12:00:00,185.28,186.84,185.28,186.76,25423.0,179.6077,181.1199,179.6077,181.0423,25423.0
2020-08-26 12:30:00,186.72,186.86,186.65,186.65,18546.0,181.0036,181.1393,180.9357,180.9357,18546.0
2020-08-26 13:00:00,186.55,186.81,186.44,186.59,10966.0,180.8388,181.0908,180.7321,180.8775,10966.0
2020-08-26 13:30:00,186.64,186.7,186.39,186.55,14446.0,180.926,180.9842,180.6837,180.8388,14446.0
2020-08-26 14:00:00,186.55,186.94,186.55,186.94,17675.0,180.8388,181.2168,180.8388,181.2168,17675.0
2020-08-26 14:30:00,186.95,187.06,186.57,186.73,22249.0,181.2265,181.3332,180.8582,181.0133,22249.0
2020-08-26 15:00:00,186.74,186.76,186.38,186.7,20357.0,181.023,181.0423,180.674,180.9842,20357.0
2020-08-26 15:30:00,186.71,186.76,186.29,186.36,67379.0,180.9939,181.0423,180.5867,180.6546,67379.0
2020-08-27 09:30:00,187.4,187.73,185.52,186.3,24301.0,181.6627,181.9826,179.8403,180.5964,24301.0
2020-08-27 10:00:00,186.42,187.05,185.88,187.05,22667.0,180.7127,181.3235,180.1893,181.3235,22667.0
2020-08-27 10:30:00,187.18,188.23,187.16,188.14,15738.0,181.4495,182.4673,181.4301,182.3801,15738.0
2020-08-27 11:00:00,188.26,188.49,187.61,187.61,17392.0,182.4964,182.7194,181.8663,181.8663,17392.0
2020-08-27 11:30:00,187.4,187.96,187.28,187.72,20342.0,181.6627,182.2056,181.5464,181.973,20342.0
2020-08-27 12:00:00,187.63,187.63,186.75,186.76,16870.0,181.8857,181.8857,181.0326,181.0423,16870.0
2020-08-27 12:30:00,186.73,186.85,186.29,186.29,14144.0,181.0133,181.1296,180.5867,180.5867,14144.0
2020-08-27 13:00:00,186.39,187.2,186.21,187.2,16051.0,180.6837,181.4689,180.5092,181.4689,16051.0
2020-08-27 13:30:00,187.14,187.4,186.6,187.4,71619.0,181.4107,181.6627,180.8872,181.6627,71619.0
2020-08-27 14:00:00,187.4,187.59,187.26,187.5,18721.0,181.6627,181.8469,181.527,181.7597,18721.0
2020-08-27 14:30:00,187.49,187.53,186.93,187.06,29491.0,181.75,181.7888,181.2071,181.3332,29491.0
2020-08-27 15:00:00,187.0,187.42,186.91,187.16,30217.0,181.275,181.6821,181.1877,181.4301,30217.0
2020-08-27 15:30:00,187.19,187.37,186.4,186.52,94225.0,181.4592,181.6337,180.6934,180.8097,94225.0
2020-08-28 09:30:00,186.44,186.44,184.94,185.41,29578.0,180.7321,180.7321,179.2781,179.7337,29578.0
2020-08-28 10:00:00,185.43,185.58,184.7,185.32,29146.0,179.7531,179.8985,179.0454,179.6464,29146.0
2020-08-28 10:30:00,185.17,185.51,184.96,185.2,24702.0,179.501,179.8306,179.2974,179.5301,24702.0
2020-08-28 11:00:00,185.24,185.34,185.01,185.17,46805.0,179.5689,179.6658,179.3459,179.501,46805.0
2020-08-28 11:30:00,185.15,185.64,185.02,185.56,40190.0,179.4816,179.9566,179.3556,179.8791,40190.0
2020-08-28 12:00:00,185.55,185.71,184.95,185.09,48936.0,179.8694,180.0245,179.2878,179.4235,48936.0
2020-08-28 12:30:00,185.12,186.46,185.0,186.35,103387.0,179.4525,180.7515,179.3362,180.6449,103387.0
2020-08-28 13:00:00,186.34,186.78,186.32,186.52,16353.0,180.6352,181.0617,180.6158,180.8097,16353.0
2020-08-28 13:30:00,186.52,186.67,186.32,186.52,21974.0,180.8097,180.9551,180.6158,180.8097,21974.0
2020-08-28 14:00:00,186.44,186.74,186.2,186.26,28292.0,180.7321,181.023,180.4995,180.5576,28292.0
2020-08-28 14:30:00,186.25,186.6,186.16,186.58,36194.0,180.548,180.8872,180.4607,180.8679,36194.0
2020-08-28 15:00:00,186.58,187.06,186.49,187.03,28333.0,180.8679,181.3332,180.7806,181.3041,28333.0
2020-08-28 15:30:00,187.01,187.43,186.77,187.35,75535.0,181.2847,181.6918,181.052,181.6143,75535.0
2020-08-31 09:30:00,187.02,187.2,186.02,186.54,33158.0,181.2944,181.4689,180.325,180.8291,33158.0
2020-08-31 10:00:00,186.56,186.84,186.17,186.24,18188.0,180.8485,181.1199,180.4704,180.5383,18188.0
2020-08-31 10:30:00,186.31,186.38,185.35,185.37,49342.0,180.6061,180.674,179.6755,179.6949,49342.0
2020-08-31 11:00:00,185.32,185.51,184.81,185.16,51307.0,179.6464,179.8306,179.152,179.4913,51307.0
2020-08-31 11:30:00,185.2,186.66,185.16,186.63,21453.0,179.5301,180.9454,179.4913,180.9163,21453.0
2020-08-31 12:00:00,186.58,186.71,186.32,186.39,21217.0,180.8679,180.9939,180.6158,180.6837,21217.0
2020-08-31 12:30:00,186.42,186.42,186.08,186.29,13631.0,180.7127,180.7127,180.3832,180.5867,13631.0
2020-08-31 13:00:00,186.32,186.4,186.13,186.29,15650.0,180.6158,180.6934,180.4316,180.5867,15650.0
2020-08-31 13:30:00,186.26,186.51,186.22,186.37,18227.0,180.5576,180.8,180.5189,180.6643,18227.0
2020-08-31 14:00:00,186.34,186.34,185.84,185.98,18867.0,180.6352,180.6352,180.1505,180.2862,18867.0
2020-08-31 14:30:00,185.98,186.26,185.88,186.16,22706.0,180.2862,180.5576,180.1893,180.4607,22706.0
2020-08-31 15:00:00,186.15,186.53,186.04,186.53,29559.0,180.451,180.8194,180.3444,180.8194,29559.0
2020-08-31 15:30:00,186.54,187.1,186.41,186.53,113813.0,180.8291,181.3719,180.7031,180.8194,113813.0
2020-09-01 09:30:00,185.74,187.82,185.36,186.68,68065.0,180.0536,182.0699,179.6852,180.9648,68065.0
2020-09-01 10:00:00,186.81,187.18,186.45,187.18,24117.0,181.0908,181.4495,180.7418,181.4495,24117.0
2020-09-01 10:30:00,187.19,187.37,186.89,187.03,15825.0,181.4592,181.6337,181.1684,181.3041,15825.0
2020-09-01 11:00:00,187.11,187.31,186.77,187.24,12210.0,181.3816,181.5755,181.052,181.5076,12210.0
2020-09-01 11:30:00,187.36,187.36,186.92,186.94,14186.0,181.624,181.624,181.1974,181.2168,14186.0
2020-09-01 12:00:00,186.97,187.1,186.81,186.92,23895.0,181.2459,181.3719,181.0908,181.1974,23895.0
2020-09-01 12:30:00,186.88,187.16,186.73,187.16,11517.0,181.1587,181.4301,181.0133,181.4301,11517.0
2020-09-01 13:00:00,187.1,187.12,186.48,186.84,27378.0,181.3719,181.3913,180.7709,181.1199,27378.0
2020-09-01 13:30:00,186.78,187.15,186.78,187.06,11412.0,181.0617,181.4204,181.0617,181.3332,11412.0
2020-09-01 14:00:00,187.04,187.69,187.04,187.69,11522.0,181.3138,181.9439,181.3138,181.9439,11522.0
2020-09-01 14:30:00,187.64,188.08,187.59,187.92,10378.0,181.8954,182.3219,181.8469,182.1668,10378.0
2020-09-01 15:00:00,187.9,187.9,187.4,187.4,12935.0,182.1474,182.1474,181.6627,181.6627,12935.0
2020-09-01 15:30:00,187.43,187.73,187.03,187.69,51573.0,181.6918,181.9826,181.3041,181.9439,51573.0
2020-09-02 09:30:00,188.3,190.92,188.01,190.73,37474.0,182.5352,185.075,182.2541,184.8908,37474.0
2020-09-02 10:00:00,190.57,190.89,189.5,189.99,13575.0,184.7357,185.0459,183.6985,184.1735,13575.0
2020-09-02 10:30:00,189.92,190.99,189.82,190.8,21071.0,184.1056,185.1428,184.0087,184.9587,21071.0
2020-09-02 11:00:00,190.9,191.39,190.73,191.32,16229.0,185.0556,185.5306,184.8908,185.4627,16229.0
2020-09-02 11:30:00,191.32,191.93,191.27,191.83,19826.0,185.4627,186.0541,185.4143,185.9571,19826.0
2020-09-02 12:00:00,191.79,192.08,191.49,191.67,16876.0,185.9183,186.1995,185.6275,185.802,16876.0
2020-09-02 12:30:00,191.68,192.18,191.49,192.12,14063.0,185.8117,186.2964,185.6275,186.2382,14063.0
2020-09-02 13:00:00,192.09,192.51,191.91,192.26,24399.0,186.2092,186.6163,186.0347,186.374,24399.0
2020-09-02 13:30:00,192.3,192.96,192.27,192.91,17503.0,186.4127,187.0525,186.3837,187.0041,17503.0
2020-09-02 14:00:00,192.9,193.05,192.71,192.89,22874.0,186.9944,187.1398,186.8102,186.9847,22874.0
2020-09-02 14:30:00,192.82,193.01,192.51,193.0,24891.0,186.9168,187.101,186.6163,187.0913,24891.0
2020-09-02 15:00:00,192.98,193.4,192.85,193.2,30910.0,187.0719,187.4791,186.9459,187.2852,30910.0
2020-09-02 15:30:00,193.3,193.61,192.58,192.76,108907.0,187.3821,187.6826,186.6842,186.8587,108907.0
2020-09-03 09:30:00,192.58,192.77,190.8,191.54,35694.0,186.6842,186.8683,184.9587,185.676,35694.0
2020-09-03 10:00:00,191.53,191.54,189.83,190.08,27089.0,185.6663,185.676,184.0184,184.2607,27089.0
2020-09-03 10:30:00,190.24,190.96,189.85,190.96,26154.0,184.4158,185.1138,184.0377,185.1138,26154.0
2020-09-03 11:00:00,190.96,190.96,187.86,188.77,26803.0,185.1138,185.1138,182.1087,182.9908,26803.0
2020-09-03 11:30:00,188.78,189.31,188.38,188.47,15925.0,183.0005,183.5143,182.6127,182.7,15925.0
2020-09-03 12:00:00,188.47,188.6,187.75,188.19,16538.0,182.7,182.826,182.002,182.4286,16538.0
2020-09-03 12:30:00,187.97,188.16,187.04,187.06,15715.0,182.2153,182.3995,181.3138,181.3332,15715.0
2020-09-03 13:00:00,187.18,187.72,186.22,187.72,15511.0,181.4495,181.973,180.5189,181.973,15511.0
2020-09-03 13:30:00,187.67,187.67,186.47,187.08,13347.0,181.9245,181.9245,180.7612,181.3525,13347.0
2020-09-03 14:00:00,187.07,187.66,186.79,187.58,18499.0,181.3428,181.9148,181.0714,181.8372,18499.0
2020-09-03 14:30:00,187.54,188.11,186.75,187.03,23395.0,181.7985,182.351,181.0326,181.3041,23395.0
2020-09-03 15:00:00,187.03,187.17,186.2,186.2,32435.0,181.3041,181.4398,180.4995,180.4995,32435.0
2020-09-03 15:30:00,186.19,187.5,185.61,187.42,101575.0,180.4898,181.7597,179.9275,181.6821,101575.0
2020-09-04 09:30:00,188.3,189.62,186.93,187.96,36330.0,182.5352,183.8148,181.2071,182.2056,36330.0
2020-09-04 10:00:00,187.87,188.46,183.98,184.03,71451.0,182.1184,182.6903,178.3475,178.3959,71451.0
2020-09-04 10:30:00,184.15,184.43,182.44,184.02,39915.0,178.5122,178.7837,176.8546,178.3862,39915.0
2020-09-04 11:00:00,184.15,184.15,181.69,182.0,23293.0,178.5122,178.5122,176.1276,176.4281,23293.0
2020-09-04 11:30:00,182.36,183.46,182.14,182.91,15770.0,176.777,177.8434,176.5638,177.3102,15770.0
2020-09-04 12:00:00,182.91,183.14,181.86,182.69,16657.0,177.3102,177.5332,176.2924,177.0969,16657.0
2020-09-04 12:30:00,182.7,183.51,182.59,183.28,20500.0,177.1066,177.8918,177.0,177.6689,20500.0
2020-09-04 13:00:00,183.29,183.29,182.48,182.79,14885.0,177.6786,177.6786,176.8934,177.1939,14885.0
2020-09-04 13:30:00,182.67,182.92,181.99,182.67,8226.0,177.0776,177.3199,176.4184,177.0776,8226.0
2020-09-04 14:00:00,182.67,182.85,182.01,182.8,7585.0,177.0776,177.252,176.4378,177.2036,7585.0
2020-09-04 14:30:00,182.69,183.99,182.44,183.99,11864.0,177.0969,178.3571,176.8546,178.3571,11864.0
2020-09-04 15:00:00,184.06,184.06,183.08,183.91,15191.0,178.425,178.425,177.475,178.2796,15191.0
2020-09-04 15:30:00,183.78,183.78,182.21,182.76,42636.0,178.1536,178.1536,176.6316,177.1648,42636.0
2020-09-08 09:30:00,181.47,181.47,177.85,179.71,76303.0,175.9143,175.9143,172.4051,174.2082,76303.0
2020-09-08 10:00:00,179.93,180.17,178.56,179.99,29513.0,174.4214,174.6541,173.0934,174.4796,29513.0
2020-09-08 10:30:00,179.99,180.3,178.75,179.04,17477.0,174.4796,174.7801,173.2776,173.5587,17477.0
2020-09-08 11:00:00,178.94,179.83,178.56,178.88,21706.0,173.4617,174.3245,173.0934,173.4036,21706.0
2020-09-08 11:30:00,178.93,178.93,178.01,178.5,13327.0,173.4521,173.4521,172.5602,173.0352,13327.0
2020-09-08 12:00:00,178.46,179.47,178.46,178.91,19880.0,172.9964,173.9755,172.9964,173.4327,19880.0
2020-09-08 12:30:00,178.89,179.57,178.74,179.45,8867.0,173.4133,174.0725,173.2679,173.9561,8867.0
2020-09-08 13:00:00,179.42,179.95,179.05,179.66,18508.0,173.9271,174.4408,173.5684,174.1597,18508.0
2020-09-08 13:30:00,179.62,180.58,179.52,180.42,10199.0,174.1209,175.0515,174.024,174.8964,10199.0
2020-09-08 14:00:00,180.5,180.52,179.3,179.31,11745.0,174.974,174.9934,173.8107,173.8204,11745.0
2020-09-08 14:30:00,179.26,179.31,177.79,178.57,15688.0,173.772,173.8204,172.347,173.1031,15688.0
2020-09-08 15:00:00,178.64,178.97,177.56,178.73,86658.0,173.1709,173.4908,172.124,173.2582,86658.0
2020-09-08 15:30:00,178.8,179.1,177.76,178.1,94829.0,173.326,173.6169,172.3179,172.6475,94829.0
2020-09-09 09:30:00,179.34,181.28,178.85,181.28,52517.0,173.8495,175.7301,173.3745,175.7301,52517.0
2020-09-09 10:00:00,181.2,181.74,181.11,181.47,17810.0,175.6526,176.176,175.5653,175.9143,17810.0
2020-09-09 10:30:00,181.55,181.64,181.06,181.38,11895.0,175.9918,176.0791,175.5168,175.827,11895.0
2020-09-09 11:00:00,181.64,182.34,181.64,182.22,10077.0,176.0791,176.7577,176.0791,176.6413,10077.0
2020-09-09 11:30:00,182.2,182.47,182.04,182.28,9221.0,176.6219,176.8837,176.4668,176.6995,9221.0
2020-09-09 12:00:00,182.4,182.72,182.33,182.55,7486.0,176.8158,177.126,176.748,176.9612,7486.0
2020-09-09 12:30:00,182.56,183.15,182.56,182.89,8594.0,176.9709,177.5429,176.9709,177.2908,8594.0
2020-09-09 13:00:00,182.95,183.46,182.95,183.29,9856.0,177.349,177.8434,177.349,177.6786,9856.0
2020-09-09 13:30:00,183.26,183.59,183.07,183.11,10099.0,177.6495,177.9694,177.4653,177.5041,10099.0
2020-09-09 14:00:00,183.14,183.17,182.72,182.76,7217.0,177.5332,177.5622,177.126,177.1648,7217.0
2020-09-09 14:30:00,182.79,184.06,182.79,183.88,54062.0,177.1939,178.425,177.1939,178.2505,54062.0
2020-09-09 15:00:00,183.88,184.25,183.82,183.97,22474.0,178.2505,178.6092,178.1923,178.3378,22474.0
2020-09-09 15:30:00,184.04,184.16,182.83,182.99,96920.0,178.4056,178.5219,177.2327,177.3878,96920.0
2020-09-10 09:30:00,182.92,183.86,182.25,183.28,19006.0,177.3199,178.2311,176.6704,177.6689,19006.0
2020-09-10 10:00:00,183.29,184.65,183.29,183.89,22927.0,177.6786,178.9969,177.6786,178.2602,22927.0
2020-09-10 10:30:00,183.92,184.6,183.25,183.25,20534.0,178.2893,178.9485,177.6398,177.6398,20534.0
2020-09-10 11:00:00,182.96,184.24,182.96,184.24,16428.0,177.3587,178.5995,177.3587,178.5995,16428.0
2020-09-10 11:30:00,184.24,184.64,183.72,183.99,12479.0,178.5995,178.9872,178.0954,178.3571,12479.0
2020-09-10 12:00:00,183.9,184.31,183.5,183.82,16470.0,178.2699,178.6673,177.8821,178.1923,16470.0
2020-09-10 12:30:00,183.78,184.06,183.35,183.9,45169.0,178.1536,178.425,177.7367,178.2699,45169.0
2020-09-10 13:00:00,183.87,184.25,183.68,183.86,10192.0,178.2408,178.6092,178.0566,178.2311,10192.0
2020-09-10 13:30:00,184.05,184.24,183.48,183.58,8095.0,178.4153,178.5995,177.8628,177.9597,8095.0
2020-09-10 14:00:00,183.48,183.82,181.13,181.19,16483.0,177.8628,178.1923,175.5847,175.6429,16483.0
2020-09-10 14:30:00,181.28,182.36,181.11,182.15,17001.0,175.7301,176.777,175.5653,176.5735,17001.0
2020-09-10 15:00:00,182.33,182.33,180.47,181.22,23538.0,176.748,176.748,174.9449,175.6719,23538.0
2020-09-10 15:30:00,181.08,182.32,180.51,181.5,77042.0,175.5362,176.7383,174.9837,175.9434,77042.0
2020-09-11 09:30:00,181.76,183.97,180.8,181.1,20400.0,176.1954,178.3378,175.2648,175.5556,20400.0
2020-09-11 10:00:00,181.44,181.95,181.19,181.79,15105.0,175.8852,176.3796,175.6429,176.2245,15105.0
2020-09-11 10:30:00,181.85,182.15,181.43,181.7,25717.0,176.2827,176.5735,175.8755,176.1373,25717.0
2020-09-11 11:00:00,181.69,182.51,181.5,181.62,23733.0,176.1276,176.9225,175.9434,176.0597,23733.0
2020-09-11 11:30:00,181.56,181.84,181.23,181.45,14780.0,176.0015,176.273,175.6816,175.8949,14780.0
2020-09-11 12:00:00,181.31,181.92,181.3,181.4,12082.0,175.7592,176.3505,175.7495,175.8464,12082.0
2020-09-11 12:30:00,181.39,181.39,180.27,180.39,14198.0,175.8367,175.8367,174.751,174.8674,14198.0
2020-09-11 13:00:00,180.37,180.52,179.68,179.7,11058.0,174.848,174.9934,174.1791,174.1985,11058.0
2020-09-11 13:30:00,179.71,180.26,179.25,179.83,11217.0,174.2082,174.7413,173.7623,174.3245,11217.0
2020-09-11 14:00:00,179.84,180.76,179.46,180.41,11348.0,174.3342,175.226,173.9658,174.8867,11348.0
2020-09-11 14:30:00,180.49,181.29,180.49,180.97,16264.0,174.9643,175.7398,174.9643,175.4296,16264.0
2020-09-11 15:00:00,180.94,181.72,180.42,181.64,16054.0,175.4005,176.1566,174.8964,176.0791,16054.0
2020-09-11 15:30:00,181.7,181.95,181.3,181.65,51128.0,176.1373,176.3796,175.7495,176.0888,51128.0
2020-09-14 09:30:00,182.94,183.89,182.12,183.89,14901.0,177.598,178.5203,176.8019,178.5203,14901.0
2020-09-14 10:00:00,183.98,184.79,183.85,184.69,15819.0,178.6076,179.394,178.4814,179.2969,15819.0
2020-09-14 10:30:00,184.63,185.25,184.48,184.8,17743.0,179.2386,179.8405,179.093,179.4037,17743.0
2020-09-14 11:00:00,184.88,185.44,184.62,185.43,19263.0,179.4813,180.025,179.2289,180.0153,19263.0
2020-09-14 11:30:00,185.52,185.7,185.17,185.47,9640.0,180.1027,180.2774,179.7629,180.0541,9640.0
2020-09-14 12:00:00,185.46,185.58,185.06,185.06,6477.0,180.0444,180.1609,179.6561,179.6561,6477.0
2020-09-14 12:30:00,185.15,185.3,185.02,185.1,8139.0,179.7435,179.8891,179.6173,179.6949,8139.0
2020-09-14 13:00:00,185.25,185.29,184.66,184.88,9451.0,179.8405,179.8794,179.2678,179.4813,9451.0
2020-09-14 13:30:00,184.97,185.61,184.56,185.41,15115.0,179.5687,180.19,179.1707,179.9959,15115.0
2020-09-14 14:00:00,185.37,185.95,185.14,185.54,32010.0,179.957,180.5201,179.7338,180.1221,32010.0
2020-09-14 14:30:00,185.56,185.96,185.12,185.75,54728.0,180.1415,180.5298,179.7143,180.3259,54728.0
2020-09-14 15:00:00,185.7,185.7,184.94,185.34,18118.0,180.2774,180.2774,179.5396,179.9279,18118.0
2020-09-14 15:30:00,185.34,186.08,185.08,185.08,56424.0,179.9279,180.6463,179.6755,179.6755,56424.0
2020-09-15 09:30:00,186.32,187.11,185.3,186.84,26556.0,180.8793,181.6462,179.8891,181.3841,26556.0
2020-09-15 10:00:00,186.9,187.08,186.48,186.84,29130.0,181.4424,181.6171,181.0346,181.3841,29130.0
2020-09-15 10:30:00,186.91,187.25,185.91,186.74,25348.0,181.4521,181.7821,180.4813,181.287,25348.0
2020-09-15 11:00:00,186.79,187.34,186.78,187.18,16105.0,181.3356,181.8695,181.3259,181.7142,16105.0
2020-09-15 11:30:00,187.24,187.54,187.1,187.35,13087.0,181.7724,182.0637,181.6365,181.8792,13087.0
2020-09-15 12:00:00,187.41,187.56,186.99,187.09,7809.0,181.9375,182.0831,181.5297,181.6268,7809.0
2020-09-15 12:30:00,187.08,187.26,186.91,187.07,9136.0,181.6171,181.7918,181.4521,181.6074,9136.0
2020-09-15 13:00:00,187.11,187.53,187.0,187.48,17087.0,181.6462,182.054,181.5394,182.0054,17087.0
2020-09-15 13:30:00,187.38,187.53,187.17,187.3,10992.0,181.9083,182.054,181.7045,181.8307,10992.0
2020-09-15 14:00:00,187.25,187.64,187.21,187.59,16574.0,181.7821,182.1608,181.7433,182.1122,16574.0
2020-09-15 14:30:00,187.67,187.67,187.3,187.67,16299.0,182.1899,182.1899,181.8307,182.1899,16299.0
2020-09-15 15:00:00,187.67,187.69,187.2,187.32,33832.0,182.1899,182.2093,181.7336,181.8501,33832.0
2020-09-15 15:30:00,187.31,187.93,187.04,187.82,54045.0,181.8404,182.4423,181.5783,182.3355,54045.0
2020-09-16 09:30:00,189.48,189.77,187.04,189.27,15004.0,183.947,184.2286,181.5783,183.7432,15004.0
2020-09-16 10:00:00,189.15,189.6,189.14,189.32,8201.0,183.6267,184.0635,183.617,183.7917,8201.0
2020-09-16 10:30:00,189.26,189.41,188.4,188.68,8533.0,183.7334,183.8791,182.8986,183.1704,8533.0
2020-09-16 11:00:00,188.66,189.01,188.62,188.84,8946.0,183.151,183.4907,183.1121,183.3257,8946.0
2020-09-16 11:30:00,188.84,188.9,188.48,188.59,7829.0,183.3257,183.384,182.9762,183.083,7829.0
2020-09-16 12:00:00,188.63,188.69,188.16,188.22,9663.0,183.1218,183.1801,182.6656,182.7238,9663.0
2020-09-16 12:30:00,188.14,188.14,187.61,187.74,8587.0,182.6462,182.6462,182.1316,182.2578,8587.0
2020-09-16 13:00:00,187.73,188.0,187.45,187.54,15882.0,182.2481,182.5102,181.9763,182.0637,15882.0
2020-09-16 13:30:00,187.51,188.37,187.51,188.37,11048.0,182.0345,182.8694,182.0345,182.8694,11048.0
2020-09-16 14:00:00,188.5,189.13,188.09,188.99,7134.0,182.9956,183.6072,182.5976,183.4713,7134.0
2020-09-16 14:30:00,189.04,189.26,188.08,188.24,8560.0,183.5199,183.7334,182.5879,182.7432,8560.0
2020-09-16 15:00:00,188.29,188.46,187.17,187.18,11494.0,182.7918,182.9568,181.7045,181.7142,11494.0
2020-09-16 15:30:00,187.06,187.83,186.58,186.79,47672.0,181.5977,182.3452,181.1317,181.3356,47672.0
2020-09-17 09:30:00,184.67,184.85,182.01,183.78,34807.0,179.2775,179.4522,176.6952,178.4135,34807.0
2020-09-17 10:00:00,183.88,184.61,183.38,183.66,17671.0,178.5105,179.2192,178.0251,178.297,17671.0
2020-09-17 10:30:00,183.67,185.49,183.66,185.06,11889.0,178.3067,180.0735,178.297,179.6561,11889.0
2020-09-17 11:00:00,185.08,186.06,185.08,185.39,13083.0,179.6755,180.6269,179.6755,179.9765,13083.0
2020-09-17 11:30:00,185.36,185.51,184.03,184.41,17924.0,179.9473,180.093,178.6562,179.0251,17924.0
2020-09-17 12:00:00,184.3,184.38,182.61,183.14,24753.0,178.9183,178.9959,177.2776,177.7922,24753.0
2020-09-17 12:30:00,183.12,183.63,182.86,183.63,14174.0,177.7727,178.2678,177.5203,178.2678,14174.0
2020-09-17 13:00:00,183.74,183.94,183.14,183.55,12717.0,178.3746,178.5688,177.7922,178.1902,12717.0
2020-09-17 13:30:00,183.59,184.04,183.51,183.7,11660.0,178.229,178.6659,178.1514,178.3358,11660.0
2020-09-17 14:00:00,183.79,184.29,183.45,183.49,17781.0,178.4232,178.9086,178.0931,178.1319,17781.0
2020-09-17 14:30:00,183.36,183.8,183.18,183.64,20787.0,178.0057,178.4329,177.831,178.2776,20787.0
2020-09-17 15:00:00,183.57,184.0,183.15,183.52,31643.0,178.2096,178.627,177.8019,178.1611,31643.0
2020-09-17 15:30:00,183.55,184.89,183.5,184.89,51002.0,178.1902,179.4911,178.1416,179.4911,51002.0
2020-09-18 09:30:00,183.28,185.05,182.56,184.72,214832.0,177.9281,179.6464,177.2291,179.326,214832.0
2020-09-18 10:00:00,184.47,185.02,184.23,184.59,19751.0,179.0833,179.6173,178.8503,179.1998,19751.0
2020-09-18 10:30:00,184.45,184.66,183.85,184.47,34219.0,179.0639,179.2678,178.4814,179.0833,34219.0
2020-09-18 11:00:00,184.35,184.4,183.16,183.87,29451.0,178.9668,179.0154,177.8116,178.5008,29451.0
2020-09-18 11:30:00,183.77,183.83,183.11,183.43,23382.0,178.4038,178.462,177.763,178.0737,23382.0
2020-09-18 12:00:00,183.35,183.54,182.37,182.62,14653.0,177.996,178.1805,177.0446,177.2873,14653.0
2020-09-18 12:30:00,182.12,182.29,181.21,181.49,23642.0,176.8019,176.967,175.9185,176.1903,23642.0
2020-09-18 13:00:00,181.52,181.57,180.54,180.66,14713.0,176.2195,176.268,175.2681,175.3846,14713.0
2020-09-18 13:30:00,180.44,181.28,180.07,181.24,14714.0,175.171,175.9865,174.8118,175.9476,14714.0
2020-09-18 14:00:00,181.07,181.17,180.36,180.56,28182.0,175.7826,175.8797,175.0933,175.2875,28182.0
2020-09-18 14:30:00,180.46,181.09,180.39,181.04,24668.0,175.1904,175.802,175.1225,175.7535,24668.0
2020-09-18 15:00:00,181.02,182.07,181.01,181.98,19652.0,175.7341,176.7534,175.7244,176.666,19652.0
2020-09-18 15:30:00,182.01,182.25,181.21,181.53,81413.0,176.6952,176.9281,175.9185,176.2292,81413.0
2020-09-21 09:30:00,180.14,180.37,177.92,178.62,23088.0,174.8798,175.103,172.7246,173.4041,23088.0
2020-09-21 10:00:00,178.7,178.84,176.81,177.27,18680.0,173.4818,173.6177,171.647,172.0936,18680.0
2020-09-21 10:30:00,177.16,178.13,176.91,177.91,11651.0,171.9868,172.9285,171.7441,172.7149,11651.0
2020-09-21 11:00:00,177.76,178.07,176.98,177.33,14410.0,172.5693,172.8702,171.812,172.1518,14410.0
2020-09-21 11:30:00,177.35,177.79,176.96,177.59,11166.0,172.1712,172.5984,171.7926,172.4042,11166.0
2020-09-21 12:00:00,177.7,178.1,177.63,177.9,7732.0,172.511,172.8993,172.4431,172.7052,7732.0
2020-09-21 12:30:00,177.8,177.86,176.76,176.88,11910.0,172.6081,172.6663,171.5985,171.715,11910.0
2020-09-21 13:00:00,176.95,177.5,176.55,177.5,9511.0,171.7829,172.3169,171.3946,172.3169,9511.0
2020-09-21 13:30:00,177.45,177.77,176.67,176.82,15105.0,172.2683,172.579,171.5111,171.6567,15105.0
2020-09-21 14:00:00,176.74,177.27,176.52,177.23,16291.0,171.579,172.0936,171.3655,172.0547,16291.0
2020-09-21 14:30:00,177.08,177.19,176.39,177.16,15257.0,171.9091,172.0159,171.2393,171.9868,15257.0
2020-09-21 15:00:00,177.14,178.73,177.14,178.56,24183.0,171.9674,173.5109,171.9674,173.3459,24183.0
2020-09-21 15:30:00,178.56,178.8,178.1,178.76,97701.0,173.3459,173.5789,172.8993,173.5401,97701.0
2020-09-22 09:30:00,179.39,180.2,178.06,178.45,19360.0,174.1517,174.938,172.8605,173.2391,19360.0
2020-09-22 10:00:00,178.59,180.0,178.58,179.88,52484.0,173.375,174.7438,173.3653,174.6274,52484.0
2020-09-22 10:30:00,180.22,180.46,179.07,179.07,24253.0,174.9574,175.1904,173.841,173.841,24253.0
2020-09-22 11:00:00,179.28,179.48,178.88,179.2,10177.0,174.0449,174.239,173.6566,173.9672,10177.0
2020-09-22 11:30:00,178.95,179.42,178.7,179.31,8948.0,173.7245,174.1808,173.4818,174.074,8948.0
2020-09-22 12:00:00,179.32,179.56,178.85,178.85,10718.0,174.0837,174.3167,173.6274,173.6274,10718.0
2020-09-22 12:30:00,179.04,179.04,178.5,178.5,7147.0,173.8119,173.8119,173.2876,173.2876,7147.0
2020-09-22 13:00:00,178.5,178.96,178.39,178.89,8095.0,173.2876,173.7342,173.1809,173.6663,8095.0
2020-09-22 13:30:00,178.88,179.41,178.88,179.41,12420.0,173.6566,174.1711,173.6566,174.1711,12420.0
2020-09-22 14:00:00,179.46,179.62,179.23,179.38,23506.0,174.2196,174.3749,173.9963,174.142,23506.0
2020-09-22 14:30:00,179.4,179.78,179.39,179.7,10005.0,174.1614,174.5303,174.1517,174.4526,10005.0
2020-09-22 15:00:00,179.62,180.04,179.5,180.0,15325.0,174.3749,174.7827,174.2584,174.7438,15325.0
2020-09-22 15:30:00,180.03,180.76,179.83,180.36,36726.0,174.773,175.4817,174.5788,175.0933,36726.0
2020-09-23 09:30:00,181.09,181.09,180.18,180.75,13784.0,175.802,175.802,174.9186,175.4719,13784.0
2020-09-23 10:00:00,180.47,180.57,179.7,180.12,9047.0,175.2001,175.2972,174.4526,174.8603,9047.0
2020-09-23 10:30:00,180.2,180.6,179.54,180.31,9675.0,174.938,175.3263,174.2973,175.0448,9675.0
2020-09-23 11:00:00,180.34,180.86,180.16,180.41,10735.0,175.0739,175.5787,174.8992,175.1419,10735.0
2020-09-23 11:30:00,180.42,180.42,179.51,179.51,9263.0,175.1516,175.1516,174.2682,174.2682,9263.0
2020-09-23 12:00:00,179.52,179.82,179.18,179.63,4908.0,174.2779,174.5691,173.9478,174.3847,4908.0
2020-09-23 12:30:00,179.55,179.91,179.33,179.75,6654.0,174.307,174.6565,174.0934,174.5011,6654.0
2020-09-23 13:00:00,179.8,179.82,179.33,179.62,10449.0,174.5497,174.5691,174.0934,174.3749,10449.0
2020-09-23 13:30:00,179.48,179.61,178.83,179.08,10235.0,174.239,174.3652,173.608,173.8507,10235.0
2020-09-23 14:00:00,178.93,178.99,177.77,177.91,12586.0,173.7051,173.7633,172.579,172.7149,12586.0
2020-09-23 14:30:00,178.01,178.01,177.25,177.33,9762.0,172.812,172.812,172.0742,172.1518,9762.0
2020-09-23 15:00:00,177.45,177.58,176.56,177.02,18329.0,172.2683,172.3945,171.4043,171.8509,18329.0
2020-09-23 15:30:00,176.98,177.31,176.75,177.08,50804.0,171.812,172.1324,171.5888,171.9091,50804.0
2020-09-24 09:30:00,176.17,177.04,175.37,176.24,20005.0,171.0257,171.8703,170.249,171.0936,20005.0
2020-09-24 10:00:00,176.33,177.55,176.32,177.12,7532.0,171.181,172.3654,171.1713,171.9479,7532.0
2020-09-24 10:30:00,176.91,177.95,176.54,177.95,13575.0,171.7441,172.7537,171.3849,172.7537,13575.0
2020-09-24 11:00:00,178.02,178.05,177.32,177.7,9408.0,172.8217,172.8508,172.1421,172.511,9408.0
2020-09-24 11:30:00,177.66,178.51,177.65,178.51,4654.0,172.4722,173.2974,172.4625,173.2974,4654.0
2020-09-24 12:00:00,178.41,178.54,178.13,178.32,5834.0,173.2003,173.3265,172.9285,173.1129,5834.0
2020-09-24 12:30:00,178.18,178.47,177.66,178.47,5185.0,172.977,173.2585,172.4722,173.2585,5185.0
2020-09-24 13:00:00,178.34,178.78,178.34,178.52,18330.0,173.1323,173.5595,173.1323,173.3071,18330.0
2020-09-24 13:30:00,178.54,178.72,177.94,178.0,11788.0,173.3265,173.5012,172.744,172.8022,11788.0
2020-09-24 14:00:00,178.07,178.17,177.21,177.39,7109.0,172.8702,172.9673,172.0353,172.2101,7109.0
2020-09-24 14:30:00,177.33,177.83,176.64,176.65,9804.0,172.1518,172.6372,171.482,171.4917,9804.0
2020-09-24 15:00:00,176.46,177.06,176.13,176.34,10060.0,171.3072,171.8897,170.9869,171.1907,10060.0
2020-09-24 15:30:00,176.31,177.35,176.29,177.23,32740.0,171.1616,172.1712,171.1422,172.0547,32740.0
2020-09-25 09:30:00,176.96,177.43,175.76,177.43,37705.0,171.7926,172.2489,170.6277,172.2489,37705.0
2020-09-25 10:00:00,177.3,177.9,176.49,177.88,22223.0,172.1227,172.7052,171.3363,172.6858,22223.0
2020-09-25 10:30:00,177.91,178.89,177.73,178.55,8518.0,172.7149,173.6663,172.5401,173.3362,8518.0
2020-09-25 11:00:00,178.49,179.68,178.41,179.68,7282.0,173.2779,174.4332,173.2003,174.4332,7282.0
2020-09-25 11:30:00,179.74,179.74,179.05,179.05,8730.0,174.4914,174.4914,173.8216,173.8216,8730.0
2020-09-25 12:00:00,179.05,179.86,179.05,179.37,7284.0,173.8216,174.6079,173.8216,174.1322,7284.0
2020-09-25 12:30:00,179.45,179.76,179.34,179.7,5637.0,174.2099,174.5109,174.1031,174.4526,5637.0
2020-09-25 13:00:00,179.56,180.09,179.56,179.7,8905.0,174.3167,174.8312,174.3167,174.4526,8905.0
2020-09-25 13:30:00,179.73,180.61,179.68,180.38,9477.0,174.4817,175.336,174.4332,175.1128,9477.0
2020-09-25 14:00:00,180.45,181.17,180.43,180.94,14545.0,175.1807,175.8797,175.1613,175.6564,14545.0
2020-09-25 14:30:00,180.85,181.13,180.62,181.1,16577.0,175.569,175.8409,175.3457,175.8117,16577.0
2020-09-25 15:00:00,181.1,181.73,181.1,181.65,24470.0,175.8117,176.4233,175.8117,176.3457,24470.0
2020-09-25 15:30:00,181.57,181.57,180.89,181.33,56143.0,176.268,176.268,175.6079,176.035,56143.0
2020-09-28 09:30:00,183.33,184.11,182.96,183.49,25509.0,177.9766,178.7338,177.6174,178.1319,25509.0
2020-09-28 10:00:00,183.57,185.0,183.31,184.96,15652.0,178.2096,179.5978,177.9572,179.559,15652.0
2020-09-28 10:30:00,184.71,185.11,183.72,183.84,10493.0,179.3163,179.7046,178.3552,178.4717,10493.0
2020-09-28 11:00:00,183.86,184.34,183.77,184.25,11812.0,178.4911,178.9571,178.4038,178.8697,11812.0
2020-09-28 11:30:00,184.33,184.66,183.78,183.9,12881.0,178.9474,179.2678,178.4135,178.53,12881.0
2020-09-28 12:00:00,183.9,184.07,183.58,183.58,12986.0,178.53,178.695,178.2193,178.2193,12986.0
2020-09-28 12:30:00,183.58,184.38,183.35,184.33,13471.0,178.2193,178.9959,177.996,178.9474,13471.0
2020-09-28 13:00:00,184.28,184.52,184.2,184.3,9194.0,178.8989,179.1319,178.8212,178.9183,9194.0
2020-09-28 13:30:00,184.34,184.78,184.34,184.71,11703.0,178.9571,179.3843,178.9571,179.3163,11703.0
2020-09-28 14:00:00,184.8,184.95,184.45,184.59,15648.0,179.4037,179.5493,179.0639,179.1998,15648.0
2020-09-28 14:30:00,184.59,184.79,184.48,184.56,13215.0,179.1998,179.394,179.093,179.1707,13215.0
2020-09-28 15:00:00,184.61,184.7,184.34,184.53,20044.0,179.2192,179.3066,178.9571,179.1416,20044.0
2020-09-28 15:30:00,184.49,184.56,183.62,184.56,65576.0,179.1027,179.1707,178.2581,179.1707,65576.0
2020-09-29 09:30:00,185.02,187.52,184.61,187.2,56140.0,179.6173,182.0443,179.2192,181.7336,56140.0
2020-09-29 10:00:00,187.33,188.03,186.95,187.42,46804.0,181.8598,182.5394,181.4909,181.9472,46804.0
2020-09-29 10:30:00,187.52,187.54,186.59,186.69,38545.0,182.0443,182.0637,181.1414,181.2385,38545.0
2020-09-29 11:00:00,186.68,186.72,186.26,186.44,24358.0,181.2288,181.2676,180.8211,180.9958,24358.0
2020-09-29 11:30:00,186.49,186.77,186.05,186.4,31684.0,181.0443,181.3162,180.6172,180.957,31684.0
2020-09-29 12:00:00,186.42,186.52,185.73,185.84,35922.0,180.9764,181.0735,180.3065,180.4133,35922.0
2020-09-29 12:30:00,185.77,186.02,185.49,185.9,19355.0,180.3454,180.5881,180.0735,180.4716,19355.0
2020-09-29 13:00:00,185.9,185.9,185.12,185.7,15596.0,180.4716,180.4716,179.7143,180.2774,15596.0
2020-09-29 13:30:00,185.65,185.97,185.44,185.75,17207.0,180.2289,180.5395,180.025,180.3259,17207.0
2020-09-29 14:00:00,185.77,186.14,185.66,186.14,19569.0,180.3454,180.7046,180.2386,180.7046,19569.0
2020-09-29 14:30:00,186.14,186.27,185.29,185.41,41908.0,180.7046,180.8308,179.8794,179.9959,41908.0
2020-09-29 15:00:00,185.48,185.68,185.15,185.28,52147.0,180.0638,180.258,179.7435,179.8697,52147.0
2020-09-29 15:30:00,185.28,185.28,184.36,184.37,117898.0,179.8697,179.8697,178.9765,178.9862,117898.0
2020-09-30 09:30:00,184.7,185.77,184.14,185.48,34460.0,179.3066,180.3454,178.763,180.0638,34460.0
2020-09-30 10:00:00,185.55,186.69,185.44,186.2,30642.0,180.1318,181.2385,180.025,180.7628,30642.0
2020-09-30 10:30:00,186.26,186.31,185.3,185.31,30330.0,180.8211,180.8696,179.8891,179.8988,30330.0
2020-09-30 11:00:00,185.31,186.44,184.97,186.05,36250.0,179.8988,180.9958,179.5687,180.6172,36250.0
2020-09-30 11:30:00,186.07,186.1,185.52,185.81,23453.0,180.6366,180.6657,180.1027,180.3842,23453.0
2020-09-30 12:00:00,185.77,186.7,185.76,186.5,17635.0,180.3454,181.2482,180.3357,181.054,17635.0
2020-09-30 12:30:00,186.59,186.64,186.21,186.25,15889.0,181.1414,181.19,180.7725,180.8113,15889.0
2020-09-30 13:00:00,186.21,186.21,184.98,185.26,20318.0,180.7725,180.7725,179.5784,179.8503,20318.0
2020-09-30 13:30:00,185.25,185.85,185.21,185.7,28222.0,179.8405,180.423,179.8017,180.2774,28222.0
2020-09-30 14:00:00,185.7,186.48,185.17,185.65,16501.0,180.2774,181.0346,179.7629,180.2289,16501.0
2020-09-30 14:30:00,185.62,185.71,184.46,185.02,11615.0,180.1997,180.2871,179.0736,179.6173,11615.0
2020-09-30 15:00:00,185.18,185.23,183.18,183.64,33933.0,179.7726,179.8211,177.831,178.2776,33933.0
2020-09-30 15:30:00,183.58,185.89,183.44,185.31,134007.0,178.2193,180.4619,178.0834,179.8988,134007.0
2020-10-01 09:30:00,185.73,188.73,185.64,187.22,49133.0,180.3065,183.2189,180.2192,181.753,49133.0
2020-10-01 10:00:00,187.05,187.82,186.97,187.42,23725.0,181.588,182.3355,181.5103,181.9472,23725.0
2020-10-01 10:30:00,187.48,188.62,187.41,188.0,23538.0,182.0054,183.1121,181.9375,182.5102,23538.0
2020-10-01 11:00:00,188.06,188.23,187.2,187.66,29679.0,182.5685,182.7335,181.7336,182.1802,29679.0
2020-10-01 11:30:00,187.6,187.97,187.31,187.41,33523.0,182.1219,182.4811,181.8404,181.9375,33523.0
2020-10-01 12:00:00,187.36,187.38,186.42,186.66,21295.0,181.8889,181.9083,180.9764,181.2094,21295.0
2020-10-01 12:30:00,186.69,186.82,186.23,186.3,24001.0,181.2385,181.3647,180.7919,180.8599,24001.0
2020-10-01 13:00:00,186.33,186.95,186.29,186.45,13879.0,180.889,181.4909,180.8502,181.0055,13879.0
2020-10-01 13:30:00,186.5,186.5,185.57,185.7,24451.0,181.054,181.054,180.1512,180.2774,24451.0
2020-10-01 14:00:00,185.72,185.98,184.92,185.98,29955.0,180.2968,180.5492,179.5202,180.5492,29955.0
2020-10-01 14:30:00,185.82,186.38,185.81,186.22,25366.0,180.3939,180.9375,180.3842,180.7822,25366.0
2020-10-01 15:00:00,186.28,186.49,185.47,185.71,31657.0,180.8405,181.0443,180.0541,180.2871,31657.0
2020-10-01 15:30:00,185.67,186.01,185.38,185.64,94461.0,180.2483,180.5784,179.9667,180.2192,94461.0
2020-10-02 09:30:00,182.64,184.74,181.74,182.6,35640.0,177.3068,179.3454,176.433,177.2679,35640.0
2020-10-02 10:00:00,182.64,183.1,181.95,182.69,12286.0,177.3068,177.7533,176.6369,177.3553,12286.0
2020-10-02 10:30:00,182.57,183.13,182.05,183.12,12032.0,177.2388,177.7824,176.734,177.7727,12032.0
2020-10-02 11:00:00,183.09,183.66,182.72,183.42,13273.0,177.7436,178.297,177.3844,178.064,13273.0
2020-10-02 11:30:00,183.38,183.38,181.51,181.56,26760.0,178.0251,178.0251,176.2098,176.2583,26760.0
2020-10-02 12:00:00,181.36,182.49,180.72,182.19,19864.0,176.0641,177.1611,175.4428,176.8699,19864.0
2020-10-02 12:30:00,182.29,182.87,182.0,182.75,15016.0,176.967,177.53,176.6854,177.4135,15016.0
2020-10-02 13:00:00,182.88,183.2,182.22,182.99,12014.0,177.5397,177.8504,176.899,177.6465,12014.0
2020-10-02 13:30:00,182.84,182.84,181.7,182.34,10121.0,177.5009,177.5009,176.3942,177.0155,10121.0
2020-10-02 14:00:00,182.4,183.09,182.36,182.94,13657.0,177.0738,177.7436,177.0349,177.598,13657.0
2020-10-02 14:30:00,183.01,183.07,182.49,182.79,11865.0,177.666,177.7242,177.1611,177.4524,11865.0
2020-10-02 15:00:00,182.73,183.34,182.31,183.34,22071.0,177.3941,177.9863,176.9864,177.9863,22071.0
2020-10-02 15:30:00,183.33,184.07,181.9,182.1,69880.0,177.9766,178.695,176.5884,176.7825,69880.0
2020-10-05 09:30:00,183.08,183.57,182.1,182.46,12310.0,177.7339,178.2096,176.7825,177.132,12310.0
2020-10-05 10:00:00,182.47,182.67,182.11,182.2,10619.0,177.1417,177.3359,176.7922,176.8796,10619.0
2020-10-05 10:30:00,182.21,182.98,182.2,182.53,14624.0,176.8893,177.6368,176.8796,177.2,14624.0
2020-10-05 11:00:00,182.71,182.94,182.33,182.6,10125.0,177.3747,177.598,177.0058,177.2679,10125.0
2020-10-05 11:30:00,182.53,182.53,181.56,181.56,5821.0,177.2,177.2,176.2583,176.2583,5821.0
2020-10-05 12:00:00,181.59,181.67,181.24,181.31,6012.0,176.2874,176.3651,175.9476,176.0156,6012.0
2020-10-05 12:30:00,181.33,181.72,181.27,181.69,5717.0,176.035,176.4136,175.9768,176.3845,5717.0
2020-10-05 13:00:00,181.8,181.94,181.42,181.43,6277.0,176.4913,176.6272,176.1224,176.1321,6277.0
2020-10-05 13:30:00,181.29,181.39,180.71,180.73,7817.0,175.9962,176.0933,175.4331,175.4525,7817.0
2020-10-05 14:00:00,180.66,181.14,180.52,180.88,7215.0,175.3846,175.8506,175.2487,175.5982,7215.0
2020-10-05 14:30:00,180.98,181.62,180.98,181.62,6433.0,175.6952,176.3165,175.6952,176.3165,6433.0
2020-10-05 15:00:00,181.59,182.11,181.45,182.04,14247.0,176.2874,176.7922,176.1515,176.7243,14247.0
2020-10-05 15:30:00,182.04,182.11,181.54,181.65,38557.0,176.7243,176.7922,176.2389,176.3457,38557.0
2020-10-06 09:30:00,181.58,181.99,180.6,181.99,15523.0,176.2777,176.6757,175.3263,176.6757,15523.0
2020-10-06 10:00:00,181.95,182.97,181.86,182.56,10459.0,176.6369,177.6271,176.5495,177.2291,10459.0
2020-10-06 10:30:00,182.63,182.95,181.68,181.68,14240.0,177.297,177.6077,176.3748,176.3748,14240.0
2020-10-06 11:00:00,181.69,182.32,181.12,181.38,10820.0,176.3845,176.9961,175.8311,176.0836,10820.0
2020-10-06 11:30:00,181.53,181.61,180.5,180.68,16276.0,176.2292,176.3068,175.2292,175.404,16276.0
2020-10-06 12:00:00,180.61,181.48,180.61,181.4,4896.0,175.336,176.1806,175.336,176.103,4896.0
2020-10-06 12:30:00,181.39,181.89,181.28,181.58,6349.0,176.0933,176.5787,175.9865,176.2777,6349.0
2020-10-06 13:00:00,181.69,182.22,181.41,182.12,10713.0,176.3845,176.899,176.1127,176.8019,10713.0
2020-10-06 13:30:00,182.18,182.3,182.01,182.08,11116.0,176.8602,176.9767,176.6952,176.7631,11116.0
2020-10-06 14:00:00,182.15,182.66,182.06,182.56,8764.0,176.8311,177.3262,176.7437,177.2291,8764.0
2020-10-06 14:30:00,182.52,183.02,179.83,180.58,15510.0,177.1903,177.6757,174.5788,175.3069,15510.0
2020-10-06 15:00:00,180.22,180.74,179.72,180.14,22615.0,174.9574,175.4622,174.472,174.8798,22615.0
2020-10-06 15:30:00,180.04,180.5,179.5,179.94,54591.0,174.7827,175.2292,174.2584,174.6856,54591.0
2020-10-07 09:30:00,181.68,182.32,180.81,180.81,18201.0,176.3748,176.9961,175.5302,175.5302,18201.0
2020-10-07 10:00:00,180.94,182.6,180.94,182.39,19905.0,175.6564,177.2679,175.6564,177.0641,19905.0
2020-10-07 10:30:00,182.34,182.64,181.95,182.03,12977.0,177.0155,177.3068,176.6369,176.7146,12977.0
2020-10-07 11:00:00,182.04,182.04,181.18,181.42,9053.0,176.7243,176.7243,175.8894,176.1224,9053.0
2020-10-07 11:30:00,181.45,182.13,181.3,182.13,12954.0,176.1515,176.8117,176.0059,176.8117,12954.0
2020-10-07 12:00:00,182.19,182.21,181.74,181.94,7711.0,176.8699,176.8893,176.433,176.6272,7711.0
2020-10-07 12:30:00,182.06,182.5,182.06,182.2,9600.0,176.7437,177.1708,176.7437,176.8796,9600.0
2020-10-07 13:00:00,182.33,182.42,182.18,182.33,8872.0,177.0058,177.0932,176.8602,177.0058,8872.0
2020-10-07 13:30:00,182.38,183.08,182.3,182.68,13847.0,177.0543,177.7339,176.9767,177.3456,13847.0
2020-10-07 14:00:00,182.72,183.22,182.54,183.14,13367.0,177.3844,177.8698,177.2097,177.7922,13367.0
2020-10-07 14:30:00,183.09,183.14,182.9,183.05,7338.0,177.7436,177.7922,177.5592,177.7048,7338.0
2020-10-07 15:00:00,182.94,183.22,182.86,183.11,17501.0,177.598,177.8698,177.5203,177.763,17501.0
2020-10-07 15:30:00,183.12,183.2,182.78,182.92,51718.0,177.7727,177.8504,177.4427,177.5786,51718.0
2020-10-08 09:30:00,184.42,184.89,182.3,184.71,11676.0,179.0348,179.4911,176.9767,179.3163,11676.0
2020-10-08 10:00:00,184.65,184.96,183.94,184.92,16902.0,179.2581,179.559,178.5688,179.5202,16902.0
2020-10-08 10:30:00,184.87,185.23,184.55,184.63,14291.0,179.4716,179.8211,179.161,179.2386,14291.0
2020-10-08 11:00:00,184.66,185.15,184.53,185.05,14886.0,179.2678,179.7435,179.1416,179.6464,14886.0
2020-10-08 11:30:00,184.89,184.95,183.38,183.38,24257.0,179.4911,179.5493,178.0251,178.0251,24257.0
2020-10-08 12:00:00,183.35,184.49,183.33,184.45,9658.0,177.996,179.1027,177.9766,179.0639,9658.0
2020-10-08 12:30:00,184.47,184.64,184.34,184.55,5351.0,179.0833,179.2484,178.9571,179.161,5351.0
2020-10-08 13:00:00,184.56,184.63,184.04,184.15,9527.0,179.1707,179.2386,178.6659,178.7727,9527.0
2020-10-08 13:30:00,184.1,184.46,184.06,184.25,6401.0,178.7241,179.0736,178.6853,178.8697,6401.0
2020-10-08 14:00:00,184.28,184.91,184.27,184.75,7223.0,178.8989,179.5105,178.8892,179.3551,7223.0
2020-10-08 14:30:00,184.8,185.19,184.8,184.86,14239.0,179.4037,179.7823,179.4037,179.4619,14239.0
2020-10-08 15:00:00,184.78,184.88,184.54,184.78,15808.0,179.3843,179.4813,179.1513,179.3843,15808.0
2020-10-08 15:30:00,184.79,185.0,184.56,184.96,43743.0,179.394,179.5978,179.1707,179.559,43743.0
2020-10-09 09:30:00,185.94,186.03,185.09,185.25,20985.0,180.5104,180.5978,179.6852,179.8405,20985.0
2020-10-09 10:00:00,185.09,186.1,184.88,186.05,14703.0,179.6852,180.6657,179.4813,180.6172,14703.0
2020-10-09 10:30:00,186.07,186.52,186.01,186.37,23356.0,180.6366,181.0735,180.5784,180.9278,23356.0
2020-10-09 11:00:00,186.5,187.02,186.39,186.91,31332.0,181.054,181.5589,180.9473,181.4521,31332.0
2020-10-09 11:30:00,186.8,187.83,186.54,187.69,27902.0,181.3453,182.3452,181.0929,182.2093,27902.0
2020-10-09 12:00:00,187.78,188.03,187.49,187.49,19203.0,182.2967,182.5394,182.0151,182.0151,19203.0
2020-10-09 12:30:00,187.55,187.71,187.38,187.58,19873.0,182.0734,182.2287,181.9083,182.1025,19873.0
2020-10-09 13:00:00,187.61,187.81,187.26,187.4,8674.0,182.1316,182.3258,181.7918,181.9278,8674.0
2020-10-09 13:30:00,187.44,187.82,187.38,187.82,6847.0,181.9666,182.3355,181.9083,182.3355,6847.0
2020-10-09 14:00:00,187.82,187.82,187.07,187.09,16453.0,182.3355,182.3355,181.6074,181.6268,16453.0
2020-10-09 14:30:00,187.15,187.23,186.72,186.75,15458.0,181.6851,181.7627,181.2676,181.2967,15458.0
2020-10-09 15:00:00,186.77,187.51,186.76,187.41,16088.0,181.3162,182.0345,181.3065,181.9375,16088.0
2020-10-09 15:30:00,187.35,187.35,186.78,187.09,49567.0,181.8792,181.8792,181.3259,181.6268,49567.0
2020-10-12 09:30:00,189.59,190.35,188.79,190.31,43651.0,184.0538,184.7916,183.2772,184.7528,43651.0
2020-10-12 10:00:00,190.34,191.52,189.87,191.22,23335.0,184.7819,185.9275,184.3256,185.6362,23335.0
2020-10-12 10:30:00,191.34,192.42,190.99,191.23,54992.0,185.7527,186.8012,185.4129,185.6459,54992.0
2020-10-12 11:00:00,191.22,192.19,190.91,191.98,19588.0,185.6362,186.5779,185.3353,186.374,19588.0
2020-10-12 11:30:00,191.92,192.43,191.86,191.99,16275.0,186.3158,186.8109,186.2575,186.3837,16275.0
2020-10-12 12:00:00,191.94,192.32,191.28,192.2,16912.0,186.3352,186.7041,185.6945,186.5876,16912.0
2020-10-12 12:30:00,192.27,193.04,192.1,192.71,13834.0,186.6556,187.4031,186.4905,187.0827,13834.0
2020-10-12 13:00:00,192.67,193.43,192.41,193.42,9937.0,187.0439,187.7817,186.7915,187.772,9937.0
2020-10-12 13:30:00,193.41,193.69,193.06,193.5,12470.0,187.7623,188.0341,187.4225,187.8496,12470.0
2020-10-12 14:00:00,193.51,193.67,193.2,193.44,22323.0,187.8593,188.0147,187.5584,187.7914,22323.0
2020-10-12 14:30:00,193.48,193.53,192.93,193.38,28894.0,187.8302,187.8788,187.2963,187.7331,28894.0
2020-10-12 15:00:00,193.46,193.63,193.18,193.3,28227.0,187.8108,187.9758,187.539,187.6555,28227.0
2020-10-12 15:30:00,193.32,193.38,192.23,192.71,70913.0,187.6749,187.7331,186.6167,187.0827,70913.0
2020-10-13 09:30:00,193.57,194.13,190.79,194.0,57087.0,187.9176,188.4612,185.2188,188.335,57087.0
2020-10-13 10:00:00,193.77,194.0,193.4,193.77,12984.0,188.1118,188.335,187.7526,188.1118,12984.0
2020-10-13 10:30:00,193.67,193.95,192.86,193.87,16590.0,188.0147,188.2865,187.2283,188.2088,16590.0
2020-10-13 11:00:00,193.88,194.75,193.61,194.69,24569.0,188.2185,189.0631,187.9564,189.0049,24569.0
2020-10-13 11:30:00,194.69,195.1,194.28,194.28,15454.0,189.0049,189.4029,188.6069,188.6069,15454.0
2020-10-13 12:00:00,194.29,194.39,193.36,193.7,9507.0,188.6166,188.7136,187.7137,188.0438,9507.0
2020-10-13 12:30:00,193.51,193.7,192.89,193.23,13165.0,187.8593,188.0438,187.2574,187.5875,13165.0
2020-10-13 13:00:00,193.23,193.23,192.65,192.89,25700.0,187.5875,187.5875,187.0245,187.2574,25700.0
2020-10-13 13:30:00,192.94,193.42,192.83,192.92,10110.0,187.306,187.772,187.1992,187.2866,10110.0
2020-10-13 14:00:00,192.88,193.29,192.61,192.62,10373.0,187.2477,187.6458,186.9856,186.9953,10373.0
2020-10-13 14:30:00,192.51,193.02,192.34,193.01,13342.0,186.8885,187.3837,186.7235,187.3739,13342.0
2020-10-13 15:00:00,192.98,193.92,192.9,193.77,16082.0,187.3448,188.2574,187.2672,188.1118,16082.0
2020-10-13 15:30:00,193.71,194.17,193.39,193.65,77703.0,188.0535,188.5001,187.7428,187.9953,77703.0
2020-10-14 09:30:00,193.65,194.65,192.3,194.41,43409.0,187.9953,188.9661,186.6847,188.7331,43409.0
2020-10-14 10:00:00,194.49,195.02,194.11,194.11,10269.0,188.8107,189.3253,188.4418,188.4418,10269.0
2020-10-14 10:30:00,194.07,194.33,193.51,193.51,8717.0,188.403,188.6554,187.8593,187.8593,8717.0
2020-10-14 11:00:00,193.67,193.92,192.89,193.16,17693.0,188.0147,188.2574,187.2574,187.5196,17693.0
2020-10-14 11:30:00,193.13,193.29,191.76,191.89,13310.0,187.4904,187.6458,186.1604,186.2866,13310.0
2020-10-14 12:00:00,191.89,192.04,191.26,191.53,8766.0,186.2866,186.4323,185.675,185.9372,8766.0
2020-10-14 12:30:00,191.52,192.21,191.17,191.87,19961.0,185.9275,186.5973,185.5877,186.2672,19961.0
2020-10-14 13:00:00,191.75,191.81,191.31,191.39,10162.0,186.1507,186.209,185.7236,185.8013,10162.0
2020-10-14 13:30:00,191.49,192.1,191.28,192.0,14406.0,185.8983,186.4905,185.6945,186.3934,14406.0
2020-10-14 14:00:00,192.03,192.61,191.67,191.69,7992.0,186.4226,186.9856,186.0731,186.0925,7992.0
2020-10-14 14:30:00,191.71,192.39,191.28,192.34,13157.0,186.1119,186.772,185.6945,186.7235,13157.0
2020-10-14 15:00:00,192.38,192.96,192.24,192.5,13980.0,186.7623,187.3254,186.6264,186.8788,13980.0
2020-10-14 15:30:00,192.42,192.74,191.61,191.79,52203.0,186.8012,187.1118,186.0148,186.1896,52203.0
2020-10-15 09:30:00,189.76,191.08,189.73,191.01,14211.0,184.2188,185.5003,184.1897,185.4323,14211.0
2020-10-15 10:00:00,191.18,191.21,189.62,189.76,18541.0,185.5974,185.6265,184.0829,184.2188,18541.0
2020-10-15 10:30:00,189.72,189.79,189.2,189.74,9629.0,184.18,184.248,183.6752,184.1994,9629.0
2020-10-15 11:00:00,189.6,190.11,189.3,190.11,8370.0,184.0635,184.5586,183.7723,184.5586,8370.0
2020-10-15 11:30:00,190.02,190.25,189.8,189.9,6405.0,184.4713,184.6945,184.2577,184.3548,6405.0
2020-10-15 12:00:00,189.86,189.91,189.54,189.69,14299.0,184.3159,184.3645,184.0053,184.1509,14299.0
2020-10-15 12:30:00,189.69,190.31,189.38,190.31,6617.0,184.1509,184.7528,183.8499,184.7528,6617.0
2020-10-15 13:00:00,190.36,191.13,190.3,190.93,6313.0,184.8013,185.5488,184.7431,185.3547,6313.0
2020-10-15 13:30:00,190.85,191.38,190.81,191.21,6514.0,185.277,185.7915,185.2382,185.6265,6514.0
2020-10-15 14:00:00,191.36,191.9,191.36,191.73,10780.0,185.7721,186.2964,185.7721,186.1313,10780.0
2020-10-15 14:30:00,191.76,191.8,191.37,191.77,9200.0,186.1604,186.1993,185.7818,186.1702,9200.0
2020-10-15 15:00:00,191.8,192.06,191.56,192.06,10522.0,186.1993,186.4517,185.9663,186.4517,10522.0
2020-10-15 15:30:00,192.08,192.53,191.52,191.91,38992.0,186.4711,186.908,185.9275,186.3061,38992.0
2020-10-16 09:30:00,192.38,193.55,191.23,193.27,47148.0,186.7623,187.8982,185.6459,187.6264,47148.0
2020-10-16 10:00:00,193.34,194.27,193.31,193.9,7816.0,187.6943,188.5972,187.6652,188.238,7816.0
2020-10-16 10:30:00,194.05,194.96,193.94,194.22,13185.0,188.3836,189.267,188.2768,188.5486,13185.0
2020-10-16 11:00:00,194.08,194.08,192.82,192.93,5110.0,188.4127,188.4127,187.1895,187.2963,5110.0
2020-10-16 11:30:00,193.05,193.28,192.95,193.19,6999.0,187.4128,187.6361,187.3157,187.5487,6999.0
2020-10-16 12:00:00,192.87,192.98,192.36,192.79,4021.0,187.238,187.3448,186.7429,187.1604,4021.0
2020-10-16 12:30:00,192.73,193.13,192.65,193.1,4475.0,187.1021,187.4904,187.0245,187.4613,4475.0
2020-10-16 13:00:00,193.17,193.73,193.14,193.63,4556.0,187.5293,188.0729,187.5001,187.9758,4556.0
2020-10-16 13:30:00,193.6,193.82,193.39,193.6,8015.0,187.9467,188.1603,187.7428,187.9467,8015.0
2020-10-16 14:00:00,193.66,193.78,193.32,193.66,6895.0,188.005,188.1215,187.6749,188.005,6895.0
2020-10-16 14:30:00,193.7,193.94,193.29,193.88,9417.0,188.0438,188.2768,187.6458,188.2185,9417.0
2020-10-16 15:00:00,193.94,193.94,192.71,192.88,13098.0,188.2768,188.2768,187.0827,187.2477,13098.0
2020-10-16 15:30:00,192.87,193.08,192.11,192.5,36367.0,187.238,187.4419,186.5002,186.8788,36367.0
2020-10-19 09:30:00,192.2,194.21,192.17,193.45,21078.0,186.5876,188.5389,186.5585,187.8011,21078.0
2020-10-19 10:00:00,193.35,193.85,192.66,193.84,12068.0,187.704,188.1894,187.0342,188.1797,12068.0
2020-10-19 10:30:00,193.91,193.94,192.52,192.72,10486.0,188.2477,188.2768,186.8983,187.0924,10486.0
2020-10-19 11:00:00,192.74,192.78,191.42,191.67,9289.0,187.1118,187.1507,185.8304,186.0731,9289.0
2020-10-19 11:30:00,191.68,192.22,191.46,191.63,8033.0,186.0828,186.607,185.8692,186.0342,8033.0
2020-10-19 12:00:00,191.54,191.71,190.99,191.17,7365.0,185.9469,186.1119,185.4129,185.5877,7365.0
2020-10-19 12:30:00,191.18,191.67,191.15,191.3,9912.0,185.5974,186.0731,185.5683,185.7139,9912.0
2020-10-19 13:00:00,191.28,191.34,190.9,191.17,6839.0,185.6945,185.7527,185.3256,185.5877,6839.0
2020-10-19 13:30:00,191.16,191.16,189.96,190.19,10094.0,185.578,185.578,184.413,184.6363,10094.0
2020-10-19 14:00:00,190.14,190.64,189.73,190.57,12698.0,184.5878,185.0732,184.1897,185.0052,12698.0
2020-10-19 14:30:00,190.56,190.56,188.51,188.51,17207.0,184.9955,184.9955,183.0053,183.0053,17207.0
2020-10-19 15:00:00,188.73,189.01,188.13,188.7,23772.0,183.2189,183.4907,182.6364,183.1898,23772.0
2020-10-19 15:30:00,188.76,189.06,187.57,188.51,59287.0,183.248,183.5393,182.0928,183.0053,59287.0
2020-10-20 09:30:00,189.57,189.57,188.39,189.38,10035.0,184.0344,184.0344,182.8889,183.8499,10035.0
2020-10-20 10:00:00,189.45,189.99,189.12,189.35,27434.0,183.9179,184.4421,183.5975,183.8208,27434.0
2020-10-20 10:30:00,189.27,190.48,189.27,190.3,22640.0,183.7432,184.9178,183.7432,184.7431,22640.0
2020-10-20 11:00:00,190.3,191.24,189.83,190.71,25936.0,184.7431,185.6556,184.2868,185.1411,25936.0
2020-10-20 11:30:00,190.65,190.82,190.3,190.82,5339.0,185.0829,185.2479,184.7431,185.2479,5339.0
2020-10-20 12:00:00,190.9,191.28,190.81,190.86,6796.0,185.3256,185.6945,185.2382,185.2867,6796.0
2020-10-20 12:30:00,190.92,191.54,190.81,191.19,9093.0,185.345,185.9469,185.2382,185.6071,9093.0
2020-10-20 13:00:00,191.2,192.32,191.13,192.17,19859.0,185.6168,186.7041,185.5488,186.5585,19859.0
2020-10-20 13:30:00,192.2,192.45,191.55,191.73,9598.0,186.5876,186.8303,185.9566,186.1313,9598.0
2020-10-20 14:00:00,191.81,191.94,191.37,191.37,7086.0,186.209,186.3352,185.7818,185.7818,7086.0
2020-10-20 14:30:00,191.39,191.52,191.17,191.33,8493.0,185.8013,185.9275,185.5877,185.743,8493.0
2020-10-20 15:00:00,191.38,191.54,190.2,190.99,25197.0,185.7915,185.9469,184.646,185.4129,25197.0
2020-10-20 15:30:00,191.07,191.08,190.27,190.32,33336.0,185.4906,185.5003,184.714,184.7625,33336.0
2020-10-21 09:30:00,189.23,190.84,189.23,190.71,26811.0,183.7043,185.2673,183.7043,185.1411,26811.0
2020-10-21 10:00:00,190.85,191.4,190.46,190.85,21190.0,185.277,185.811,184.8984,185.277,21190.0
2020-10-21 10:30:00,190.7,190.9,189.77,189.77,13696.0,185.1314,185.3256,184.2286,184.2286,13696.0
2020-10-21 11:00:00,189.83,189.92,188.91,189.44,14885.0,184.2868,184.3742,183.3937,183.9082,14885.0
2020-10-21 11:30:00,189.6,190.28,189.55,189.64,38222.0,184.0635,184.7237,184.015,184.1024,38222.0
2020-10-21 12:00:00,189.34,190.15,189.2,189.5,15814.0,183.8111,184.5975,183.6752,183.9664,15814.0
2020-10-21 12:30:00,189.44,189.44,188.66,188.71,15861.0,183.9082,183.9082,183.151,183.1995,15861.0
2020-10-21 13:00:00,188.81,189.61,188.81,189.55,9924.0,183.2966,184.0732,183.2966,184.015,9924.0
2020-10-21 13:30:00,189.67,189.77,189.23,189.3,8227.0,184.1315,184.2286,183.7043,183.7723,8227.0
2020-10-21 14:00:00,189.54,190.33,189.42,190.28,12123.0,184.0053,184.7722,183.8888,184.7237,12123.0
2020-10-21 14:30:00,190.18,190.45,190.18,190.31,12478.0,184.6266,184.8887,184.6266,184.7528,12478.0
2020-10-21 15:00:00,190.32,190.38,189.46,190.3,29770.0,184.7625,184.8207,183.9276,184.7431,29770.0
2020-10-21 15:30:00,190.36,190.5,189.17,189.28,49902.0,184.8013,184.9372,183.6461,183.7529,49902.0
2020-10-22 09:30:00,189.82,190.18,188.79,189.13,22517.0,184.2771,184.6266,183.2772,183.6072,22517.0
2020-10-22 10:00:00,189.27,189.3,188.34,188.34,12636.0,183.7432,183.7723,182.8403,182.8403,12636.0
2020-10-22 10:30:00,188.44,189.26,187.95,189.02,17572.0,182.9374,183.7334,182.4617,183.5005,17572.0
2020-10-22 11:00:00,189.0,189.15,188.45,188.9,4700.0,183.481,183.6267,182.9471,183.384,4700.0
2020-10-22 11:30:00,188.77,189.13,188.25,188.81,6387.0,183.2578,183.6072,182.7529,183.2966,6387.0
2020-10-22 12:00:00,188.81,188.94,188.59,188.94,14360.0,183.2966,183.4228,183.083,183.4228,14360.0
2020-10-22 12:30:00,188.84,189.3,188.6,189.28,10012.0,183.3257,183.7723,183.0927,183.7529,10012.0
2020-10-22 13:00:00,189.25,189.69,189.08,189.46,7550.0,183.7237,184.1509,183.5587,183.9276,7550.0
2020-10-22 13:30:00,189.58,189.79,189.29,189.78,5949.0,184.0441,184.248,183.7626,184.2383,5949.0
2020-10-22 14:00:00,189.83,189.9,189.55,189.57,7152.0,184.2868,184.3548,184.015,184.0344,7152.0
2020-10-22 14:30:00,189.46,189.61,189.22,189.28,13894.0,183.9276,184.0732,183.6946,183.7529,13894.0
2020-10-22 15:00:00,189.31,189.32,188.93,189.02,16373.0,183.782,183.7917,183.4131,183.5005,16373.0
2020-10-22 15:30:00,189.01,189.45,188.8,188.87,39003.0,183.4907,183.9179,183.2869,183.3548,39003.0
2020-10-23 09:30:00,189.24,190.93,188.48,188.73,24610.0,183.714,185.3547,182.9762,183.2189,24610.0
2020-10-23 10:00:00,188.73,188.83,188.3,188.39,12474.0,183.2189,183.316,182.8015,182.8889,12474.0
2020-10-23 10:30:00,188.34,188.4,187.61,188.06,25009.0,182.8403,182.8986,182.1316,182.5685,25009.0
2020-10-23 11:00:00,188.0,188.43,187.91,187.92,5257.0,182.5102,182.9277,182.4229,182.4326,5257.0
2020-10-23 11:30:00,187.92,188.27,187.33,187.8,8363.0,182.4326,182.7724,181.8598,182.3161,8363.0
2020-10-23 12:00:00,187.93,188.13,187.69,187.96,10171.0,182.4423,182.6364,182.2093,182.4714,10171.0
2020-10-23 12:30:00,187.92,188.33,187.83,188.21,10800.0,182.4326,182.8306,182.3452,182.7141,10800.0
2020-10-23 13:00:00,188.14,188.62,188.12,188.54,12810.0,182.6462,183.1121,182.6267,183.0345,12810.0
2020-10-23 13:30:00,188.44,188.88,188.43,188.75,11770.0,182.9374,183.3645,182.9277,183.2383,11770.0
2020-10-23 14:00:00,188.79,188.99,188.64,188.95,18329.0,183.2772,183.4713,183.1316,183.4325,18329.0
2020-10-23 14:30:00,188.94,189.15,188.86,189.05,12982.0,183.4228,183.6267,183.3451,183.5296,12982.0
2020-10-23 15:00:00,189.06,189.49,189.01,189.4,13147.0,183.5393,183.9567,183.4907,183.8694,13147.0
2020-10-23 15:30:00,189.46,189.46,189.06,189.25,30729.0,183.9276,183.9276,183.5393,183.7237,30729.0
2020-10-26 09:30:00,187.49,188.26,186.73,186.93,10997.0,182.0151,182.7626,181.2773,181.4715,10997.0
2020-10-26 10:00:00,186.53,187.46,186.42,186.42,9137.0,181.0832,181.986,180.9764,180.9764,9137.0
2020-10-26 10:30:00,186.7,186.71,185.75,186.38,12523.0,181.2482,181.2579,180.3259,180.9375,12523.0
2020-10-26 11:00:00,186.15,186.28,185.15,185.21,28335.0,180.7143,180.8405,179.7435,179.8017,28335.0
2020-10-26 11:30:00,185.3,185.83,185.13,185.33,8735.0,179.8891,180.4036,179.724,179.9182,8735.0
2020-10-26 12:00:00,185.32,185.56,184.93,185.53,18844.0,179.9085,180.1415,179.5299,180.1124,18844.0
2020-10-26 12:30:00,185.4,185.41,184.54,184.69,19533.0,179.9862,179.9959,179.1513,179.2969,19533.0
2020-10-26 13:00:00,184.52,185.06,184.52,184.63,12259.0,179.1319,179.6561,179.1319,179.2386,12259.0
2020-10-26 13:30:00,184.61,184.87,184.09,184.87,17238.0,179.2192,179.4716,178.7144,179.4716,17238.0
2020-10-26 14:00:00,184.81,185.37,184.71,185.16,12423.0,179.4134,179.957,179.3163,179.7532,12423.0
2020-10-26 14:30:00,185.2,185.4,184.82,185.19,11305.0,179.792,179.9862,179.4231,179.7823,11305.0
2020-10-26 15:00:00,185.36,185.43,184.61,185.14,14592.0,179.9473,180.0153,179.2192,179.7338,14592.0
2020-10-26 15:30:00,185.14,185.59,184.3,185.59,46707.0,179.7338,180.1706,178.9183,180.1706,46707.0
2020-10-27 09:30:00,186.17,187.3,185.69,186.36,15331.0,180.7337,181.8307,180.2677,180.9181,15331.0
2020-10-27 10:00:00,186.11,186.37,185.39,185.52,9296.0,180.6754,180.9278,179.9765,180.1027,9296.0
2020-10-27 10:30:00,185.49,185.7,185.2,185.22,13320.0,180.0735,180.2774,179.792,179.8114,13320.0
2020-10-27 11:00:00,185.01,185.88,184.8,185.59,15296.0,179.6076,180.4521,179.4037,180.1706,15296.0
2020-10-27 11:30:00,185.51,185.52,185.12,185.28,12994.0,180.093,180.1027,179.7143,179.8697,12994.0
2020-10-27 12:00:00,185.28,185.49,185.12,185.13,14919.0,179.8697,180.0735,179.7143,179.724,14919.0
2020-10-27 12:30:00,185.12,185.17,184.79,184.93,21227.0,179.7143,179.7629,179.394,179.5299,21227.0
2020-10-27 13:00:00,184.96,185.5,184.84,185.44,10993.0,179.559,180.0832,179.4425,180.025,10993.0
2020-10-27 13:30:00,185.54,186.01,185.46,185.64,14952.0,180.1221,180.5784,180.0444,180.2192,14952.0
2020-10-27 14:00:00,185.61,185.79,185.06,185.17,14965.0,180.19,180.3648,179.6561,179.7629,14965.0
2020-10-27 14:30:00,185.11,185.31,184.7,184.94,9538.0,179.7046,179.8988,179.3066,179.5396,9538.0
2020-10-27 15:00:00,185.0,185.7,184.79,185.65,12626.0,179.5978,180.2774,179.394,180.2289,12626.0
2020-10-27 15:30:00,185.72,185.9,185.07,185.08,54171.0,180.2968,180.4716,179.6658,179.6755,54171.0
2020-10-28 09:30:00,182.39,183.69,181.46,182.74,20531.0,177.0641,178.3261,176.1612,177.4038,20531.0
2020-10-28 10:00:00,182.64,182.64,180.13,180.6,12462.0,177.3068,177.3068,174.8701,175.3263,12462.0
2020-10-28 10:30:00,180.68,181.11,179.87,180.53,12602.0,175.404,175.8214,174.6176,175.2584,12602.0
2020-10-28 11:00:00,180.47,181.03,180.1,180.16,19248.0,175.2001,175.7438,174.8409,174.8992,19248.0
2020-10-28 11:30:00,180.32,181.35,180.04,180.96,11286.0,175.0545,176.0544,174.7827,175.6758,11286.0
2020-10-28 12:00:00,180.9,181.29,180.63,180.68,8994.0,175.6176,175.9962,175.3555,175.404,8994.0
2020-10-28 12:30:00,180.59,180.59,179.31,179.97,21202.0,175.3166,175.3166,174.074,174.7147,21202.0
2020-10-28 13:00:00,179.84,179.84,178.91,179.25,14283.0,174.5885,174.5885,173.6857,174.0157,14283.0
2020-10-28 13:30:00,179.12,179.96,179.12,179.92,15425.0,173.8895,174.705,173.8895,174.6662,15425.0
2020-10-28 14:00:00,179.9,180.32,179.4,180.27,14690.0,174.6468,175.0545,174.1614,175.006,14690.0
2020-10-28 14:30:00,180.36,180.48,179.69,180.37,13218.0,175.0933,175.2098,174.4429,175.103,13218.0
2020-10-28 15:00:00,180.27,181.2,179.98,180.99,14645.0,175.006,175.9088,174.7244,175.7049,14645.0
2020-10-28 15:30:00,181.07,181.46,179.29,179.49,63145.0,175.7826,176.1612,174.0546,174.2487,63145.0
2020-10-29 09:30:00,178.39,179.59,174.81,178.67,48771.0,173.1809,174.3458,169.7054,173.4527,48771.0
2020-10-29 10:00:00,178.62,179.43,178.0,179.28,19540.0,173.4041,174.1905,172.8022,174.0449,19540.0
2020-10-29 10:30:00,179.39,179.72,178.81,179.2,26983.0,174.1517,174.472,173.5886,173.9672,26983.0
2020-10-29 11:00:00,179.22,179.22,178.54,178.6,13706.0,173.9866,173.9866,173.3265,173.3847,13706.0
2020-10-29 11:30:00,178.44,178.8,177.84,178.13,12754.0,173.2294,173.5789,172.6469,172.9285,12754.0
2020-10-29 12:00:00,178.07,179.06,177.99,179.06,12753.0,172.8702,173.8313,172.7925,173.8313,12753.0
2020-10-29 12:30:00,178.8,179.34,178.8,179.07,14236.0,173.5789,174.1031,173.5789,173.841,14236.0
2020-10-29 13:00:00,179.05,179.43,178.71,179.33,9292.0,173.8216,174.1905,173.4915,174.0934,9292.0
2020-10-29 13:30:00,179.45,180.55,179.45,180.54,16253.0,174.2099,175.2778,174.2099,175.2681,16253.0
2020-10-29 14:00:00,180.79,181.43,180.76,181.43,17622.0,175.5108,176.1321,175.4817,176.1321,17622.0
2020-10-29 14:30:00,181.31,181.32,180.5,180.6,10209.0,176.0156,176.0253,175.2292,175.3263,10209.0
2020-10-29 15:00:00,180.66,180.68,179.86,179.99,24219.0,175.3846,175.404,174.6079,174.7341,24219.0
2020-10-29 15:30:00,180.16,180.88,179.13,179.13,59899.0,174.8992,175.5982,173.8993,173.8993,59899.0
2020-10-30 09:30:00,178.17,179.81,177.69,179.23,36909.0,172.9673,174.5594,172.5013,173.9963,36909.0
2020-10-30 10:00:00,179.22,179.57,177.78,177.93,27875.0,173.9866,174.3264,172.5887,172.7343,27875.0
2020-10-30 10:30:00,177.99,178.24,176.5,176.5,22826.0,172.7925,173.0352,171.3461,171.3461,22826.0
2020-10-30 11:00:00,176.34,177.68,176.33,177.62,53908.0,171.1907,172.4916,171.181,172.4333,53908.0
2020-10-30 11:30:00,177.37,178.23,177.16,178.15,12676.0,172.1906,173.0255,171.9868,172.9479,12676.0
2020-10-30 12:00:00,178.06,179.16,178.03,179.05,12186.0,172.8605,173.9284,172.8314,173.8216,12186.0
2020-10-30 12:30:00,178.93,179.06,177.74,177.74,12376.0,173.7051,173.8313,172.5498,172.5498,12376.0
2020-10-30 13:00:00,177.68,177.97,177.21,177.89,9782.0,172.4916,172.7731,172.0353,172.6955,9782.0
2020-10-30 13:30:00,177.75,177.75,177.08,177.36,17139.0,172.5595,172.5595,171.9091,172.1809,17139.0
2020-10-30 14:00:00,177.17,177.66,176.49,176.53,15054.0,171.9965,172.4722,171.3363,171.3752,15054.0
2020-10-30 14:30:00,176.31,176.67,175.44,176.34,30440.0,171.1616,171.5111,170.317,171.1907,30440.0
2020-10-30 15:00:00,176.26,177.22,176.13,176.77,21301.0,171.1131,172.045,170.9869,171.6082,21301.0
2020-10-30 15:30:00,176.81,178.11,176.49,178.04,87659.0,171.647,172.909,171.3363,172.8411,87659.0
2020-11-02 09:30:00,180.74,182.65,180.51,182.43,40691.0,175.4622,177.3165,175.239,177.1029,40691.0
2020-11-02 10:00:00,182.51,183.68,182.4,183.08,36493.0,177.1806,178.3164,177.0738,177.7339,36493.0
2020-11-02 10:30:00,182.98,183.02,182.2,182.42,14237.0,177.6368,177.6757,176.8796,177.0932,14237.0
2020-11-02 11:00:00,182.55,183.04,182.21,182.91,9649.0,177.2194,177.6951,176.8893,177.5689,9649.0
2020-11-02 11:30:00,183.02,183.34,182.56,183.12,13975.0,177.6757,177.9863,177.2291,177.7727,13975.0
2020-11-02 12:00:00,183.09,183.18,182.65,183.02,9059.0,177.7436,177.831,177.3165,177.6757,9059.0
2020-11-02 12:30:00,183.07,183.07,181.94,182.26,12155.0,177.7242,177.7242,176.6272,176.9379,12155.0
2020-11-02 13:00:00,182.27,182.27,181.18,181.49,14289.0,176.9476,176.9476,175.8894,176.1903,14289.0
2020-11-02 13:30:00,181.55,181.56,180.95,181.16,13846.0,176.2486,176.2583,175.6661,175.87,13846.0
2020-11-02 14:00:00,181.3,181.74,181.12,181.74,21193.0,176.0059,176.433,175.8311,176.433,21193.0
2020-11-02 14:30:00,181.75,181.84,181.33,181.58,19048.0,176.4427,176.5301,176.035,176.2777,19048.0
2020-11-02 15:00:00,181.59,181.82,181.21,181.51,24835.0,176.2874,176.5107,175.9185,176.2098,24835.0
2020-11-02 15:30:00,181.51,182.25,181.34,182.15,81979.0,176.2098,176.9281,176.0447,176.8311,81979.0
2020-11-03 09:30:00,184.35,185.83,184.35,185.65,68496.0,178.9668,180.4036,178.9668,180.2289,68496.0
2020-11-03 10:00:00,185.85,188.33,185.85,188.08,23712.0,180.423,182.8306,180.423,182.5879,23712.0
2020-11-03 10:30:00,188.0,188.34,187.51,188.18,15554.0,182.5102,182.8403,182.0345,182.685,15554.0
2020-11-03 11:00:00,188.44,188.88,187.9,188.61,16431.0,182.9374,183.3645,182.4132,183.1024,16431.0
2020-11-03 11:30:00,188.59,188.75,187.91,188.08,16926.0,183.083,183.2383,182.4229,182.5879,16926.0
2020-11-03 12:00:00,188.3,188.39,187.89,188.39,11652.0,182.8015,182.8889,182.4035,182.8889,11652.0
2020-11-03 12:30:00,188.34,188.61,187.87,187.87,11974.0,182.8403,183.1024,182.384,182.384,11974.0
2020-11-03 13:00:00,187.93,188.48,187.93,188.35,11989.0,182.4423,182.9762,182.4423,182.85,11989.0
2020-11-03 13:30:00,188.44,188.57,187.57,187.6,12325.0,182.9374,183.0636,182.0928,182.1219,12325.0
2020-11-03 14:00:00,187.77,188.22,187.7,187.96,13185.0,182.287,182.7238,182.219,182.4714,13185.0
2020-11-03 14:30:00,188.0,188.67,187.92,188.44,13421.0,182.5102,183.1607,182.4326,182.9374,13421.0
2020-11-03 15:00:00,188.43,188.46,187.71,188.34,19366.0,182.9277,182.9568,182.2287,182.8403,19366.0
2020-11-03 15:30:00,188.38,189.13,187.9,187.95,76559.0,182.8791,183.6072,182.4132,182.4617,76559.0
2020-11-04 09:30:00,191.5,193.49,189.56,193.31,80518.0,185.908,187.8399,184.0247,187.6652,80518.0
2020-11-04 10:00:00,193.53,195.97,193.53,194.47,56767.0,187.8788,190.2475,187.8788,188.7913,56767.0
2020-11-04 10:30:00,194.43,194.74,193.3,194.68,19461.0,188.7525,189.0534,187.6555,188.9952,19461.0
2020-11-04 11:00:00,194.77,195.79,193.79,195.62,19722.0,189.0826,190.0728,188.1312,189.9077,19722.0
2020-11-04 11:30:00,195.61,195.73,194.76,195.55,29790.0,189.898,190.0145,189.0728,189.8398,29790.0
2020-11-04 12:00:00,195.52,197.0,195.44,196.57,19092.0,189.8107,191.2474,189.733,190.83,19092.0
2020-11-04 12:30:00,196.58,196.88,195.77,195.94,16307.0,190.8397,191.1309,190.0534,190.2184,16307.0
2020-11-04 13:00:00,196.05,196.8,195.78,196.03,30510.0,190.3252,191.0533,190.0631,190.3058,30510.0
2020-11-04 13:30:00,196.13,196.95,195.93,196.87,32471.0,190.4028,191.1989,190.2087,191.1212,32471.0
2020-11-04 14:00:00,196.74,197.56,196.61,197.14,19601.0,190.995,191.7911,190.8688,191.3833,19601.0
2020-11-04 14:30:00,197.02,197.27,196.27,196.96,36956.0,191.2668,191.5095,190.5388,191.2086,36956.0
2020-11-04 15:00:00,196.96,197.13,196.4,196.7,57704.0,191.2086,191.3736,190.665,190.9562,57704.0
2020-11-04 15:30:00,196.75,197.25,196.43,196.58,230762.0,191.0047,191.4901,190.6941,190.8397,230762.0
2020-11-05 09:30:00,200.31,204.85,197.81,200.63,62616.0,194.4608,198.8682,192.0338,194.7714,62616.0
2020-11-05 10:00:00,200.44,200.65,197.55,198.85,77616.0,194.587,194.7909,191.7814,193.0434,77616.0
2020-11-05 10:30:00,198.89,199.37,198.05,198.16,33272.0,193.0822,193.5482,192.2668,192.3736,33272.0
2020-11-05 11:00:00,198.35,198.7,195.32,195.69,26400.0,192.558,192.8978,189.6165,189.9757,26400.0
2020-11-05 11:30:00,195.61,196.69,195.46,195.55,26654.0,189.898,190.9465,189.7524,189.8398,26654.0
2020-11-05 12:00:00,195.65,195.65,192.32,192.72,40951.0,189.9369,189.9369,186.7041,187.0924,40951.0
2020-11-05 12:30:00,192.74,194.24,192.24,194.1,54782.0,187.1118,188.568,186.6264,188.4321,54782.0
2020-11-05 13:00:00,194.15,195.18,194.07,194.99,27940.0,188.4807,189.4806,188.403,189.2961,27940.0
2020-11-05 13:30:00,195.11,195.87,194.6,194.75,43013.0,189.4126,190.1504,188.9175,189.0631,43013.0
2020-11-05 14:00:00,194.77,195.0,193.78,194.34,16425.0,189.0826,189.3058,188.1215,188.6651,16425.0
2020-11-05 14:30:00,194.45,195.05,194.19,194.97,18777.0,188.7719,189.3544,188.5195,189.2767,18777.0
2020-11-05 15:00:00,194.88,195.04,193.48,193.67,24265.0,189.1893,189.3447,187.8302,188.0147,24265.0
2020-11-05 15:30:00,193.7,194.54,193.22,194.43,73667.0,188.0438,188.8593,187.5778,188.7525,73667.0
2020-11-06 09:30:00,196.46,197.69,195.16,196.03,42642.0,190.7232,191.9173,189.4612,190.3058,42642.0
2020-11-06 10:00:00,196.42,197.85,195.76,197.2,23557.0,190.6844,192.0726,190.0436,191.4416,23557.0
2020-11-06 10:30:00,197.25,197.25,195.27,195.28,12163.0,191.4901,191.4901,189.568,189.5777,12163.0
2020-11-06 11:00:00,195.38,196.97,195.38,196.34,11108.0,189.6747,191.2183,189.6747,190.6067,11108.0
2020-11-06 11:30:00,196.62,197.36,196.55,196.98,8087.0,190.8785,191.5969,190.8106,191.228,8087.0
2020-11-06 12:00:00,197.09,197.29,196.57,196.81,5011.0,191.3348,191.529,190.83,191.063,5011.0
2020-11-06 12:30:00,196.97,197.12,196.38,197.01,5713.0,191.2183,191.3639,190.6455,191.2571,5713.0
2020-11-06 13:00:00,197.15,197.61,197.03,197.41,6407.0,191.3931,191.8396,191.2766,191.6455,6407.0
2020-11-06 13:30:00,197.39,197.68,197.17,197.55,9937.0,191.626,191.9076,191.4125,191.7814,9937.0
2020-11-06 14:00:00,197.64,198.12,197.49,197.71,17489.0,191.8687,192.3347,191.7231,191.9367,17489.0
2020-11-06 14:30:00,197.77,197.78,196.96,197.19,11962.0,191.9949,192.0047,191.2086,191.4319,11962.0
2020-11-06 15:00:00,196.97,197.39,196.59,197.07,14208.0,191.2183,191.626,190.8494,191.3154,14208.0
2020-11-06 15:30:00,197.08,198.33,197.03,197.36,43730.0,191.3251,192.5386,191.2766,191.5969,43730.0
2020-11-09 09:30:00,204.66,206.43,200.52,200.69,57366.0,198.6838,200.4021,194.6646,194.8297,57366.0
2020-11-09 10:00:00,200.68,203.77,200.61,202.44,49731.0,194.82,197.8197,194.752,196.5286,49731.0
2020-11-09 10:30:00,202.44,202.67,201.27,202.4,28242.0,196.5286,196.7519,195.3927,196.4897,28242.0
2020-11-09 11:00:00,202.46,202.72,201.18,202.47,26655.0,196.548,196.8004,195.3054,196.5577,26655.0
2020-11-09 11:30:00,202.33,202.65,201.03,201.21,18085.0,196.4218,196.7324,195.1598,195.3345,18085.0
2020-11-09 12:00:00,201.33,202.17,201.14,201.98,17767.0,195.451,196.2665,195.2665,196.082,17767.0
2020-11-09 12:30:00,202.17,202.18,201.09,201.41,14297.0,196.2665,196.2762,195.218,195.5287,14297.0
2020-11-09 13:00:00,201.51,201.73,201.14,201.24,26934.0,195.6257,195.8393,195.2665,195.3636,26934.0
2020-11-09 13:30:00,201.31,201.91,200.83,201.23,14081.0,195.4316,196.0141,194.9656,195.3539,14081.0
2020-11-09 14:00:00,201.25,201.37,199.63,199.94,17517.0,195.3733,195.4898,193.8006,194.1016,17517.0
2020-11-09 14:30:00,199.82,199.97,198.79,199.01,28921.0,193.9851,194.1307,192.9852,193.1987,28921.0
2020-11-09 15:00:00,198.99,199.35,197.96,198.13,36624.0,193.1793,193.5288,192.1794,192.3444,36624.0
2020-11-09 15:30:00,198.16,198.89,195.96,196.11,89579.0,192.3736,193.0822,190.2378,190.3834,89579.0
2020-11-10 09:30:00,193.74,195.0,192.77,193.66,36794.0,188.0826,189.3058,187.141,188.005,36794.0
2020-11-10 10:00:00,193.57,195.67,193.55,194.07,11028.0,187.9176,189.9563,187.8982,188.403,11028.0
2020-11-10 10:30:00,194.13,194.41,193.4,194.19,23152.0,188.4612,188.7331,187.7526,188.5195,23152.0
2020-11-10 11:00:00,194.17,195.36,194.14,194.96,23078.0,188.5001,189.6553,188.4709,189.267,23078.0
2020-11-10 11:30:00,195.03,195.58,194.5,195.17,12222.0,189.335,189.8689,188.8204,189.4709,12222.0
2020-11-10 12:00:00,195.29,196.76,195.25,196.03,10013.0,189.5874,191.0144,189.5485,190.3058,10013.0
2020-11-10 12:30:00,195.92,196.0,195.05,195.45,20967.0,190.199,190.2766,189.3544,189.7427,20967.0
2020-11-10 13:00:00,195.58,196.19,194.79,194.88,9303.0,189.8689,190.4611,189.102,189.1893,9303.0
2020-11-10 13:30:00,194.78,195.74,194.65,195.68,13078.0,189.0923,190.0242,188.9661,189.966,13078.0
2020-11-10 14:00:00,195.87,196.17,194.83,195.18,14988.0,190.1504,190.4417,189.1408,189.4806,14988.0
2020-11-10 14:30:00,195.48,195.66,195.02,195.21,11204.0,189.7718,189.9466,189.3253,189.5097,11204.0
2020-11-10 15:00:00,195.15,195.57,194.35,195.44,19808.0,189.4515,189.8592,188.6748,189.733,19808.0
2020-11-10 15:30:00,195.47,195.52,194.47,195.12,45530.0,189.7621,189.8107,188.7913,189.4223,45530.0
2020-11-11 09:30:00,196.75,198.75,194.08,197.5,25406.0,191.0047,192.9463,188.4127,191.7328,25406.0
2020-11-11 10:00:00,197.33,197.39,195.99,195.99,9928.0,191.5678,191.626,190.2669,190.2669,9928.0
2020-11-11 10:30:00,196.34,197.07,195.86,197.07,20656.0,190.6067,191.3154,190.1407,191.3154,20656.0
2020-11-11 11:00:00,197.0,198.02,196.83,198.02,9892.0,191.2474,192.2376,191.0824,192.2376,9892.0
2020-11-11 11:30:00,198.17,198.62,198.12,198.62,12946.0,192.3833,192.8201,192.3347,192.8201,12946.0
2020-11-11 12:00:00,198.94,199.85,198.94,199.52,21214.0,193.1308,194.0142,193.1308,193.6938,21214.0
2020-11-11 12:30:00,199.48,199.68,199.15,199.68,11081.0,193.655,193.8492,193.3347,193.8492,11081.0
2020-11-11 13:00:00,199.78,200.37,199.68,200.03,20120.0,193.9463,194.519,193.8492,194.189,20120.0
2020-11-11 13:30:00,200.02,200.15,199.7,199.75,14711.0,194.1792,194.3055,193.8686,193.9171,14711.0
2020-11-11 14:00:00,199.76,199.95,198.7,198.7,13898.0,193.9268,194.1113,192.8978,192.8978,13898.0
2020-11-11 14:30:00,198.76,199.08,198.27,199.08,14663.0,192.956,193.2667,192.4803,193.2667,14663.0
2020-11-11 15:00:00,198.97,199.24,198.66,198.69,14835.0,193.1599,193.422,192.859,192.8881,14835.0
2020-11-11 15:30:00,198.66,200.12,198.6,199.69,47438.0,192.859,194.2763,192.8007,193.8589,47438.0
2020-11-12 09:30:00,199.44,200.96,199.37,199.86,20555.0,193.6162,195.0918,193.5482,194.0239,20555.0
2020-11-12 10:00:00,200.15,200.18,199.07,199.21,16561.0,194.3055,194.3346,193.257,193.3929,16561.0
2020-11-12 10:30:00,199.45,200.51,199.42,200.02,9148.0,193.6259,194.6549,193.5968,194.1792,9148.0
2020-11-12 11:00:00,199.9,200.54,199.62,199.9,8859.0,194.0628,194.6841,193.7909,194.0628,8859.0
2020-11-12 11:30:00,199.8,199.8,199.15,199.41,5606.0,193.9657,193.9657,193.3347,193.5871,5606.0
2020-11-12 12:00:00,199.35,199.51,198.82,198.82,5085.0,193.5288,193.6841,193.0143,193.0143,5085.0
2020-11-12 12:30:00,198.85,198.85,197.78,198.15,3264.0,193.0434,193.0434,192.0047,192.3639,3264.0
2020-11-12 13:00:00,198.23,198.23,197.6,198.01,7214.0,192.4415,192.4415,191.8299,192.2279,7214.0
2020-11-12 13:30:00,197.85,198.81,197.75,198.79,9315.0,192.0726,193.0046,191.9755,192.9852,9315.0
2020-11-12 14:00:00,198.84,198.95,198.26,198.5,9582.0,193.0337,193.1405,192.4706,192.7036,9582.0
2020-11-12 14:30:00,198.4,198.66,198.12,198.53,9536.0,192.6066,192.859,192.3347,192.7328,9536.0
2020-11-12 15:00:00,198.5,198.73,198.04,198.41,11934.0,192.7036,192.9269,192.2571,192.6163,11934.0
2020-11-12 15:30:00,198.25,199.33,197.98,199.06,36651.0,192.4609,193.5094,192.1988,193.2473,36651.0
2020-11-13 09:30:00,200.36,202.17,200.36,201.99,29637.0,194.5093,196.2665,194.5093,196.0917,29637.0
2020-11-13 10:00:00,201.97,202.16,201.14,201.83,22851.0,196.0723,196.2568,195.2665,195.9364,22851.0
2020-11-13 10:30:00,201.84,201.87,200.82,200.92,24449.0,195.9461,195.9752,194.9559,195.053,24449.0
2020-11-13 11:00:00,201.25,201.98,201.02,201.2,31367.0,195.3733,196.082,195.15,195.3248,31367.0
2020-11-13 11:30:00,201.27,202.18,201.12,202.1,29708.0,195.3927,196.2762,195.2471,196.1985,29708.0
2020-11-13 12:00:00,202.15,202.66,201.9,202.55,31554.0,196.247,196.7422,196.0043,196.6354,31554.0
2020-11-13 12:30:00,202.61,202.79,202.33,202.64,32318.0,196.6936,196.8684,196.4218,196.7227,32318.0
2020-11-13 13:00:00,202.71,202.81,202.51,202.54,12367.0,196.7907,196.8878,196.5965,196.6257,12367.0
2020-11-13 13:30:00,202.6,202.68,201.86,202.08,20844.0,196.6839,196.7616,195.9655,196.1791,20844.0
2020-11-13 14:00:00,202.11,203.38,202.11,202.91,15475.0,196.2082,197.4411,196.2082,196.9849,15475.0
2020-11-13 14:30:00,203.08,203.22,202.57,202.7,21899.0,197.1499,197.2858,196.6548,196.781,21899.0
2020-11-13 15:00:00,202.67,203.0,202.49,202.96,21200.0,196.7519,197.0722,196.5771,197.0334,21200.0
2020-11-13 15:30:00,202.94,203.95,202.89,203.7,85022.0,197.014,197.9945,196.9654,197.7518,85022.0
2020-11-16 09:30:00,204.35,204.85,203.49,204.45,28307.0,198.3828,198.8682,197.5479,198.4799,28307.0
2020-11-16 10:00:00,204.57,204.65,203.5,204.3,11668.0,198.5964,198.674,197.5576,198.3343,11668.0
2020-11-16 10:30:00,204.3,205.21,204.14,205.2,7857.0,198.3343,199.2177,198.1789,199.208,7857.0
2020-11-16 11:00:00,205.22,205.64,205.22,205.32,5432.0,199.2274,199.6351,199.2274,199.3245,5432.0
2020-11-16 11:30:00,205.28,205.79,205.08,205.52,7227.0,199.2857,199.7808,199.0915,199.5186,7227.0
2020-11-16 12:00:00,205.63,205.67,205.0,205.16,23673.0,199.6254,199.6643,199.0138,199.1692,23673.0
2020-11-16 12:30:00,205.21,205.41,204.98,205.2,9536.0,199.2177,199.4119,198.9944,199.208,9536.0
2020-11-16 13:00:00,205.13,205.16,204.55,204.56,11124.0,199.14,199.1692,198.577,198.5867,11124.0
2020-11-16 13:30:00,204.53,205.24,204.53,205.21,14587.0,198.5576,199.2468,198.5576,199.2177,14587.0
2020-11-16 14:00:00,205.3,205.53,205.08,205.21,6348.0,199.3051,199.5284,199.0915,199.2177,6348.0
2020-11-16 14:30:00,205.36,205.42,204.89,205.03,8851.0,199.3633,199.4216,198.907,199.043,8851.0
2020-11-16 15:00:00,204.97,205.3,204.52,204.68,25822.0,198.9847,199.3051,198.5478,198.7032,25822.0
2020-11-16 15:30:00,204.67,205.48,204.41,205.48,44374.0,198.6935,199.4798,198.4411,199.4798,44374.0
2020-11-17 09:30:00,204.08,204.75,203.55,204.21,33333.0,198.1207,198.7711,197.6062,198.2469,33333.0
2020-11-17 10:00:00,204.15,204.37,203.41,203.41,18431.0,198.1886,198.4022,197.4703,197.4703,18431.0
2020-11-17 10:30:00,203.31,203.8,203.3,203.59,12966.0,197.3732,197.8489,197.3635,197.645,12966.0
2020-11-17 11:00:00,203.7,205.0,203.54,205.0,12282.0,197.7518,199.0138,197.5965,199.0138,12282.0
2020-11-17 11:30:00,205.09,205.29,204.62,205.06,10768.0,199.1012,199.2954,198.6449,199.0721,10768.0
2020-11-17 12:00:00,204.91,205.26,204.63,204.91,12722.0,198.9265,199.2662,198.6546,198.9265,12722.0
2020-11-17 12:30:00,204.92,205.48,204.37,205.48,15483.0,198.9362,199.4798,198.4022,199.4798,15483.0
2020-11-17 13:00:00,205.51,205.71,204.62,204.79,11879.0,199.5089,199.7031,198.6449,198.81,11879.0
2020-11-17 13:30:00,204.88,205.31,204.42,204.66,13028.0,198.8973,199.3148,198.4508,198.6838,13028.0
2020-11-17 14:00:00,204.79,205.62,204.68,205.4,11170.0,198.81,199.6157,198.7032,199.4021,11170.0
2020-11-17 14:30:00,205.53,206.22,205.32,206.06,14052.0,199.5284,200.1982,199.3245,200.0429,14052.0
2020-11-17 15:00:00,206.14,206.26,205.4,205.49,22665.0,200.1205,200.237,199.4021,199.4895,22665.0
2020-11-17 15:30:00,205.54,205.59,204.85,205.29,30631.0,199.5381,199.5866,198.8682,199.2954,30631.0
2020-11-18 09:30:00,205.58,205.9,203.67,203.68,30821.0,199.5769,199.8875,197.7227,197.7324,30821.0
2020-11-18 10:00:00,203.9,204.72,203.68,204.41,6652.0,197.9459,198.742,197.7324,198.4411,6652.0
2020-11-18 10:30:00,204.38,205.61,204.37,204.84,8586.0,198.4119,199.606,198.4022,198.8585,8586.0
2020-11-18 11:00:00,204.97,205.2,204.49,204.72,5259.0,198.9847,199.208,198.5187,198.742,5259.0
2020-11-18 11:30:00,204.7,205.14,204.6,205.04,7957.0,198.7226,199.1497,198.6255,199.0527,7957.0
2020-11-18 12:00:00,205.16,205.68,205.13,205.49,11862.0,199.1692,199.674,199.14,199.4895,11862.0
2020-11-18 12:30:00,205.5,205.79,205.34,205.54,6101.0,199.4992,199.7808,199.3439,199.5381,6101.0
2020-11-18 13:00:00,205.58,206.05,205.54,205.55,9246.0,199.5769,200.0332,199.5381,199.5478,9246.0
2020-11-18 13:30:00,205.68,205.68,204.95,205.05,6590.0,199.674,199.674,198.9653,199.0624,6590.0
2020-11-18 14:00:00,205.04,205.42,204.99,205.23,7690.0,199.0527,199.4216,199.0041,199.2371,7690.0
2020-11-18 14:30:00,205.19,205.45,205.05,205.14,9265.0,199.1983,199.4507,199.0624,199.1497,9265.0
2020-11-18 15:00:00,205.17,205.51,205.01,205.03,12825.0,199.1789,199.5089,199.0235,199.043,12825.0
2020-11-18 15:30:00,204.97,205.0,203.78,203.88,49033.0,198.9847,199.0138,197.8295,197.9265,49033.0
2020-11-19 09:30:00,203.86,204.46,201.71,203.84,28373.0,197.9071,198.4896,195.8199,197.8877,28373.0
2020-11-19 10:00:00,204.31,204.63,203.83,204.36,13008.0,198.344,198.6546,197.878,198.3925,13008.0
2020-11-19 10:30:00,204.42,205.39,204.34,204.59,11818.0,198.4508,199.3924,198.3731,198.6158,11818.0
2020-11-19 11:00:00,204.55,204.67,203.96,204.49,9863.0,198.577,198.6935,198.0042,198.5187,9863.0
2020-11-19 11:30:00,204.5,204.81,203.83,204.78,10574.0,198.5284,198.8294,197.878,198.8003,10574.0
2020-11-19 12:00:00,204.81,205.0,204.24,204.51,11556.0,198.8294,199.0138,198.276,198.5381,11556.0
2020-11-19 12:30:00,204.57,204.76,204.15,204.26,9920.0,198.5964,198.7808,198.1886,198.2954,9920.0
2020-11-19 13:00:00,204.33,205.42,204.33,205.21,10811.0,198.3634,199.4216,198.3634,199.2177,10811.0
2020-11-19 13:30:00,205.36,205.57,204.96,205.55,8771.0,199.3633,199.5672,198.975,199.5478,8771.0
2020-11-19 14:00:00,205.59,206.03,205.52,206.03,9113.0,199.5866,200.0137,199.5186,200.0137,9113.0
2020-11-19 14:30:00,206.1,206.83,206.1,206.26,9677.0,200.0817,200.7904,200.0817,200.237,9677.0
2020-11-19 15:00:00,206.24,206.31,205.62,205.98,13306.0,200.2176,200.2856,199.6157,199.9652,13306.0
2020-11-19 15:30:00,206.0,206.5,205.56,205.74,43909.0,199.9846,200.47,199.5575,199.7322,43909.0
2020-11-20 09:30:00,204.02,205.96,203.43,205.94,63545.0,198.0624,199.9458,197.4897,199.9264,63545.0
2020-11-20 10:00:00,206.12,206.32,204.42,204.92,19697.0,200.1011,200.2953,198.4508,198.9362,19697.0
2020-11-20 10:30:00,204.88,205.28,204.62,205.26,10961.0,198.8973,199.2857,198.6449,199.2662,10961.0
2020-11-20 11:00:00,205.42,205.95,205.26,205.85,8119.0,199.4216,199.9361,199.2662,199.839,8119.0
2020-11-20 11:30:00,205.9,206.04,205.28,205.7,6000.0,199.8875,200.0235,199.2857,199.6934,6000.0
2020-11-20 12:00:00,205.57,205.91,205.49,205.7,9306.0,199.5672,199.8973,199.4895,199.6934,9306.0
2020-11-20 12:30:00,205.76,206.02,205.56,205.9,16868.0,199.7516,200.004,199.5575,199.8875,16868.0
2020-11-20 13:00:00,205.89,206.34,205.8,206.26,12623.0,199.8778,200.3147,199.7905,200.237,12623.0
2020-11-20 13:30:00,206.22,206.25,205.81,206.11,12540.0,200.1982,200.2273,199.8002,200.0914,12540.0
2020-11-20 14:00:00,206.1,206.15,205.78,205.81,10395.0,200.0817,200.1302,199.7711,199.8002,10395.0
2020-11-20 14:30:00,205.76,205.92,205.17,205.26,8744.0,199.7516,199.907,199.1789,199.2662,8744.0
2020-11-20 15:00:00,205.34,205.43,204.29,204.82,13923.0,199.3439,199.4313,198.3246,198.8391,13923.0
2020-11-20 15:30:00,204.84,205.42,204.24,204.26,52746.0,198.8585,199.4216,198.276,198.2954,52746.0
2020-11-23 09:30:00,203.92,204.3,202.93,203.14,40677.0,197.9654,198.3343,197.0043,197.2081,40677.0
2020-11-23 10:00:00,203.26,203.52,201.48,201.62,40542.0,197.3246,197.577,195.5966,195.7325,40542.0
2020-11-23 10:30:00,201.55,201.94,201.06,201.53,27428.0,195.6646,196.0432,195.1889,195.6452,27428.0
2020-11-23 11:00:00,201.58,201.67,199.5,199.65,18202.0,195.6937,195.7811,193.6744,193.8201,18202.0
2020-11-23 11:30:00,199.65,199.69,198.65,198.78,25710.0,193.8201,193.8589,192.8493,192.9755,25710.0
2020-11-23 12:00:00,198.69,198.74,198.11,198.72,52289.0,192.8881,192.9366,192.325,192.9172,52289.0
2020-11-23 12:30:00,198.63,199.78,198.55,199.74,16116.0,192.8298,193.9463,192.7522,193.9074,16116.0
2020-11-23 13:00:00,199.83,199.83,199.07,199.27,21429.0,193.9948,193.9948,193.257,193.4511,21429.0
2020-11-23 13:30:00,199.33,199.39,198.87,199.12,28400.0,193.5094,193.5676,193.0628,193.3055,28400.0
2020-11-23 14:00:00,199.11,199.19,198.33,198.4,15995.0,193.2958,193.3735,192.5386,192.6066,15995.0
2020-11-23 14:30:00,198.36,198.61,197.82,198.61,30355.0,192.5677,192.8104,192.0435,192.8104,30355.0
2020-11-23 15:00:00,198.47,198.67,198.35,198.43,37938.0,192.6745,192.8687,192.558,192.6357,37938.0
2020-11-23 15:30:00,198.47,198.6,197.84,198.04,101677.0,192.6745,192.8007,192.0629,192.2571,101677.0
2020-11-24 09:30:00,197.88,199.43,196.45,197.13,70551.0,192.1017,193.6065,190.7135,191.3736,70551.0
2020-11-24 10:00:00,197.16,197.37,196.11,196.17,21807.0,191.4028,191.6066,190.3834,190.4417,21807.0
2020-11-24 10:30:00,196.16,196.94,195.78,196.35,26549.0,190.432,191.1892,190.0631,190.6164,26549.0
2020-11-24 11:00:00,196.29,197.15,196.29,197.06,23773.0,190.5582,191.3931,190.5582,191.3057,23773.0
2020-11-24 11:30:00,196.99,197.66,196.78,197.16,21151.0,191.2377,191.8882,191.0339,191.4028,21151.0
2020-11-24 12:00:00,197.15,197.33,196.24,196.24,40534.0,191.3931,191.5678,190.5096,190.5096,40534.0
2020-11-24 12:30:00,196.29,196.8,196.24,196.36,14849.0,190.5582,191.0533,190.5096,190.6261,14849.0
2020-11-24 13:00:00,196.3,196.37,195.75,195.97,26913.0,190.5679,190.6358,190.0339,190.2475,26913.0
2020-11-24 13:30:00,196.11,197.27,196.08,196.35,24000.0,190.3834,191.5095,190.3543,190.6164,24000.0
2020-11-24 14:00:00,196.4,196.56,195.91,195.97,20845.0,190.665,190.8203,190.1893,190.2475,20845.0
2020-11-24 14:30:00,195.99,196.35,195.11,195.41,29973.0,190.2669,190.6164,189.4126,189.7039,29973.0
2020-11-24 15:00:00,195.44,195.78,195.3,195.56,45245.0,189.733,190.0631,189.5971,189.8495,45245.0
2020-11-24 15:30:00,195.53,195.57,194.47,194.47,130393.0,189.8204,189.8592,188.7913,188.7913,130393.0
2020-11-25 09:30:00,195.64,197.76,194.47,195.32,43436.0,189.9271,191.9852,188.7913,189.6165,43436.0
2020-11-25 10:00:00,195.3,196.0,194.51,194.79,31634.0,189.5971,190.2766,188.8301,189.102,31634.0
2020-11-25 10:30:00,194.94,195.11,194.3,195.11,27694.0,189.2476,189.4126,188.6263,189.4126,27694.0
2020-11-25 11:00:00,195.07,195.63,194.81,195.63,32415.0,189.3738,189.9174,189.1214,189.9174,32415.0
2020-11-25 11:30:00,195.68,195.73,194.5,194.93,23115.0,189.966,190.0145,188.8204,189.2379,23115.0
2020-11-25 12:00:00,194.93,195.22,194.68,194.86,22641.0,189.2379,189.5194,188.9952,189.1699,22641.0
2020-11-25 12:30:00,194.92,195.65,194.89,195.5,26431.0,189.2282,189.9369,189.199,189.7912,26431.0
2020-11-25 13:00:00,195.52,195.88,194.4,194.93,28322.0,189.8107,190.1601,188.7234,189.2379,28322.0
2020-11-25 13:30:00,194.81,195.65,194.75,195.5,15767.0,189.1214,189.9369,189.0631,189.7912,15767.0
2020-11-25 14:00:00,195.52,195.56,195.17,195.25,16386.0,189.8107,189.8495,189.4709,189.5485,16386.0
2020-11-25 14:30:00,195.26,195.33,194.91,195.3,17252.0,189.5582,189.6262,189.2185,189.5971,17252.0
2020-11-25 15:00:00,195.25,195.95,195.21,195.89,24693.0,189.5485,190.2281,189.5097,190.1698,24693.0
2020-11-25 15:30:00,195.89,196.17,195.31,195.59,82758.0,190.1698,190.4417,189.6068,189.8786,82758.0
2020-11-27 09:30:00,197.99,198.03,195.01,195.9,35061.0,192.2085,192.2474,189.3155,190.1796,35061.0
2020-11-27 10:00:00,196.07,197.04,196.05,196.44,13391.0,190.3446,191.2863,190.3252,190.7038,13391.0
2020-11-27 10:30:00,196.39,197.5,196.38,197.22,28807.0,190.6552,191.7328,190.6455,191.461,28807.0
2020-11-27 11:00:00,197.21,197.75,197.21,197.36,11050.0,191.4513,191.9755,191.4513,191.5969,11050.0
2020-11-27 11:30:00,197.44,198.21,197.33,197.9,23737.0,191.6746,192.4221,191.5678,192.1212,23737.0
2020-11-27 12:00:00,197.93,198.23,197.73,197.97,23994.0,192.1503,192.4415,191.9561,192.1891,23994.0
2020-11-27 12:30:00,198.03,198.76,197.91,198.16,43436.0,192.2474,192.956,192.1309,192.3736,43436.0
2020-11-30 09:30:00,197.77,201.0,197.72,199.67,46641.0,191.9949,195.1306,191.9464,193.8395,46641.0
2020-11-30 10:00:00,199.89,201.15,199.6,199.9,35597.0,194.053,195.2763,193.7715,194.0628,35597.0
2020-11-30 10:30:00,199.92,200.67,199.73,200.67,30510.0,194.0822,194.8103,193.8977,194.8103,30510.0
2020-11-30 11:00:00,200.6,200.81,198.18,198.27,45077.0,194.7423,194.9462,192.393,192.4803,45077.0
2020-11-30 11:30:00,198.24,198.39,197.05,197.1,21489.0,192.4512,192.5968,191.296,191.3445,21489.0
2020-11-30 12:00:00,197.2,198.1,197.03,197.66,21155.0,191.4416,192.3153,191.2766,191.8882,21155.0
2020-11-30 12:30:00,197.7,197.81,197.0,197.57,18075.0,191.927,192.0338,191.2474,191.8008,18075.0
2020-11-30 13:00:00,197.65,197.99,197.32,197.32,19828.0,191.8785,192.2085,191.5581,191.5581,19828.0
2020-11-30 13:30:00,197.26,197.29,196.49,196.5,18200.0,191.4998,191.529,190.7523,190.762,18200.0
2020-11-30 14:00:00,196.5,197.46,196.34,197.24,19778.0,190.762,191.694,190.6067,191.4804,19778.0
2020-11-30 14:30:00,197.21,197.94,196.98,197.8,49613.0,191.4513,192.16,191.228,192.0241,49613.0
2020-11-30 15:00:00,197.76,197.97,197.16,197.78,48599.0,191.9852,192.1891,191.4028,192.0047,48599.0
2020-11-30 15:30:00,197.78,198.66,197.54,198.25,136336.0,192.0047,192.859,191.7717,192.4609,136336.0
2020-12-01 09:30:00,202.05,203.0,199.38,200.69,101333.0,196.15,197.0722,193.5579,194.8297,101333.0
2020-12-01 10:00:00,200.79,201.44,200.63,201.12,22439.0,194.9268,195.5578,194.7714,195.2471,22439.0
2020-12-01 10:30:00,201.05,201.57,200.64,201.4,42588.0,195.1792,195.684,194.7811,195.5189,42588.0
2020-12-01 11:00:00,201.48,201.61,200.84,201.19,23734.0,195.5966,195.7228,194.9753,195.3151,23734.0
2020-12-01 11:30:00,201.05,201.82,200.87,201.34,42853.0,195.1792,195.9267,195.0044,195.4607,42853.0
2020-12-01 12:00:00,201.49,201.75,201.16,201.75,38759.0,195.6063,195.8587,195.286,195.8587,38759.0
2020-12-01 12:30:00,201.77,201.78,200.98,201.15,30897.0,195.8781,195.8879,195.1112,195.2763,30897.0
2020-12-01 13:00:00,201.19,201.19,200.55,200.78,22461.0,195.3151,195.3151,194.6938,194.9171,22461.0
2020-12-01 13:30:00,200.78,201.43,200.76,201.21,21211.0,194.9171,195.5481,194.8976,195.3345,21211.0
2020-12-01 14:00:00,201.18,201.71,201.04,201.25,42877.0,195.3054,195.8199,195.1695,195.3733,42877.0
2020-12-01 14:30:00,201.27,201.54,200.54,200.6,31221.0,195.3927,195.6549,194.6841,194.7423,31221.0
2020-12-01 15:00:00,200.59,200.7,200.09,200.52,39880.0,194.7326,194.8394,194.2472,194.6646,39880.0
2020-12-01 15:30:00,200.51,200.51,199.99,200.15,133938.0,194.6549,194.6549,194.1501,194.3055,133938.0
2020-12-02 09:30:00,199.68,201.08,198.07,198.95,38007.0,193.8492,195.2083,192.2862,193.1405,38007.0
2020-12-02 10:00:00,199.06,199.72,198.24,198.73,53021.0,193.2473,193.888,192.4512,192.9269,53021.0
2020-12-02 10:30:00,198.68,198.68,197.69,198.46,36467.0,192.8784,192.8784,191.9173,192.6648,36467.0
2020-12-02 11:00:00,198.44,198.47,197.33,197.6,31790.0,192.6454,192.6745,191.5678,191.8299,31790.0
2020-12-02 11:30:00,197.62,197.7,196.32,196.44,37544.0,191.8493,191.927,190.5873,190.7038,37544.0
2020-12-02 12:00:00,196.39,196.58,195.87,196.0,29724.0,190.6552,190.8397,190.1504,190.2766,29724.0
2020-12-02 12:30:00,195.93,196.0,195.46,195.96,31469.0,190.2087,190.2766,189.7524,190.2378,31469.0
2020-12-02 13:00:00,195.97,196.2,195.75,195.83,17558.0,190.2475,190.4708,190.0339,190.1116,17558.0
2020-12-02 13:30:00,195.86,195.92,195.59,195.76,36564.0,190.1407,190.199,189.8786,190.0436,36564.0
2020-12-02 14:00:00,195.77,196.21,195.75,196.21,18438.0,190.0534,190.4805,190.0339,190.4805,18438.0
2020-12-02 14:30:00,196.27,196.37,195.99,196.08,18877.0,190.5388,190.6358,190.2669,190.3543,18877.0
2020-12-02 15:00:00,196.11,196.19,195.44,195.52,46179.0,190.3834,190.4611,189.733,189.8107,46179.0
2020-12-02 15:30:00,195.55,196.19,195.31,195.99,146488.0,189.8398,190.4611,189.6068,190.2669,146488.0
2020-12-03 09:30:00,195.67,198.04,195.23,195.38,25543.0,189.9563,192.2571,189.5291,189.6747,25543.0
2020-12-03 10:00:00,195.44,196.85,195.44,196.31,18734.0,189.733,191.1018,189.733,190.5776,18734.0
2020-12-03 10:30:00,196.21,196.29,195.64,195.77,15520.0,190.4805,190.5582,189.9271,190.0534,15520.0
2020-12-03 11:00:00,195.89,195.99,195.5,195.94,14891.0,190.1698,190.2669,189.7912,190.2184,14891.0
2020-12-03 11:30:00,195.97,196.84,195.82,195.94,11855.0,190.2475,191.0921,190.1019,190.2184,11855.0
2020-12-03 12:00:00,195.94,196.15,195.32,195.69,15580.0,190.2184,190.4223,189.6165,189.9757,15580.0
2020-12-03 12:30:00,195.66,195.84,194.8,195.22,19636.0,189.9466,190.1213,189.1117,189.5194,19636.0
2020-12-03 13:00:00,195.3,195.32,194.37,194.44,15528.0,189.5971,189.6165,188.6942,188.7622,15528.0
2020-12-03 13:30:00,194.44,194.44,193.86,194.09,29937.0,188.7622,188.7622,188.1991,188.4224,29937.0
2020-12-03 14:00:00,194.15,194.28,193.5,193.74,10962.0,188.4807,188.6069,187.8496,188.0826,10962.0
2020-12-03 14:30:00,193.82,194.54,193.82,194.4,24169.0,188.1603,188.8593,188.1603,188.7234,24169.0
2020-12-03 15:00:00,194.37,195.03,194.35,194.98,34895.0,188.6942,189.335,188.6748,189.2864,34895.0
2020-12-03 15:30:00,195.0,195.13,193.51,193.85,72864.0,189.3058,189.432,187.8593,188.1894,72864.0
2020-12-04 09:30:00,194.65,195.47,194.11,195.3,15373.0,188.9661,189.7621,188.4418,189.5971,15373.0
2020-12-04 10:00:00,195.52,195.77,194.83,194.98,8940.0,189.8107,190.0534,189.1408,189.2864,8940.0
2020-12-04 10:30:00,194.93,196.13,194.92,196.13,14614.0,189.2379,190.4028,189.2282,190.4028,14614.0
2020-12-04 11:00:00,196.15,196.19,195.6,195.7,11719.0,190.4223,190.4611,189.8883,189.9854,11719.0
2020-12-04 11:30:00,195.62,195.66,194.9,194.9,19630.0,189.9077,189.9466,189.2088,189.2088,19630.0
2020-12-04 12:00:00,194.93,195.3,194.83,195.21,14218.0,189.2379,189.5971,189.1408,189.5097,14218.0
2020-12-04 12:30:00,195.2,195.41,195.13,195.41,15758.0,189.5,189.7039,189.432,189.7039,15758.0
2020-12-04 13:00:00,195.38,195.75,195.22,195.66,16430.0,189.6747,190.0339,189.5194,189.9466,16430.0
2020-12-04 13:30:00,195.65,196.16,195.59,195.74,23059.0,189.9369,190.432,189.8786,190.0242,23059.0
2020-12-04 14:00:00,195.7,195.88,195.31,195.75,25766.0,189.9854,190.1601,189.6068,190.0339,25766.0
2020-12-04 14:30:00,195.75,196.2,195.54,195.55,30736.0,190.0339,190.4708,189.8301,189.8398,30736.0
2020-12-04 15:00:00,195.59,195.84,195.41,195.57,10923.0,189.8786,190.1213,189.7039,189.8592,10923.0
2020-12-04 15:30:00,195.55,195.73,195.22,195.67,45410.0,189.8398,190.0145,189.5194,189.9563,45410.0
2020-12-07 09:30:00,195.22,196.08,194.55,195.72,13591.0,189.5194,190.3543,188.869,190.0048,13591.0
2020-12-07 10:00:00,195.63,195.63,194.78,195.09,4148.0,189.9174,189.9174,189.0923,189.3932,4148.0
2020-12-07 10:30:00,195.29,195.48,194.72,195.03,8317.0,189.5874,189.7718,189.034,189.335,8317.0
2020-12-07 11:00:00,195.0,195.29,194.6,194.86,6106.0,189.3058,189.5874,188.9175,189.1699,6106.0
2020-12-07 11:30:00,194.77,195.45,194.52,195.41,8664.0,189.0826,189.7427,188.8399,189.7039,8664.0
2020-12-07 12:00:00,195.48,195.61,194.94,194.97,5093.0,189.7718,189.898,189.2476,189.2767,5093.0
2020-12-07 12:30:00,194.93,195.34,194.78,194.99,8427.0,189.2379,189.6359,189.0923,189.2961,8427.0
2020-12-07 13:00:00,194.84,194.93,194.38,194.42,8397.0,189.1505,189.2379,188.7039,188.7428,8397.0
2020-12-07 13:30:00,194.46,194.6,194.32,194.49,14535.0,188.7816,188.9175,188.6457,188.8107,14535.0
2020-12-07 14:00:00,194.47,194.52,194.08,194.38,11976.0,188.7913,188.8399,188.4127,188.7039,11976.0
2020-12-07 14:30:00,194.33,194.69,194.28,194.47,13545.0,188.6554,189.0049,188.6069,188.7913,13545.0
2020-12-07 15:00:00,194.49,194.7,194.31,194.64,17676.0,188.8107,189.0146,188.636,188.9563,17676.0
2020-12-07 15:30:00,194.61,194.81,194.03,194.44,55352.0,188.9272,189.1214,188.3642,188.7622,55352.0
2020-12-08 09:30:00,194.45,195.12,193.71,194.67,27978.0,188.7719,189.4223,188.0535,188.9855,27978.0
2020-12-08 10:00:00,194.76,194.8,193.78,193.96,25568.0,189.0728,189.1117,188.1215,188.2962,25568.0
2020-12-08 10:30:00,193.96,194.36,193.81,194.28,26695.0,188.2962,188.6845,188.1506,188.6069,26695.0
2020-12-08 11:00:00,194.34,194.85,194.31,194.71,13264.0,188.6651,189.1602,188.636,189.0243,13264.0
2020-12-08 11:30:00,194.75,195.17,194.74,195.06,8535.0,189.0631,189.4709,189.0534,189.3641,8535.0
2020-12-08 12:00:00,195.1,195.23,194.72,195.04,6301.0,189.4029,189.5291,189.034,189.3447,6301.0
2020-12-08 12:30:00,195.02,195.4,194.89,195.4,9293.0,189.3253,189.6942,189.199,189.6942,9293.0
2020-12-08 13:00:00,195.42,195.71,195.34,195.65,9088.0,189.7136,189.9951,189.6359,189.9369,9088.0
2020-12-08 13:30:00,195.71,195.89,195.33,195.33,12160.0,189.9951,190.1698,189.6262,189.6262,12160.0
2020-12-08 14:00:00,195.24,195.42,195.11,195.36,7486.0,189.5388,189.7136,189.4126,189.6553,7486.0
2020-12-08 14:30:00,195.31,195.34,194.48,194.83,16928.0,189.6068,189.6359,188.801,189.1408,16928.0
2020-12-08 15:00:00,194.73,194.96,194.48,194.93,16315.0,189.0437,189.267,188.801,189.2379,16315.0
2020-12-08 15:30:00,194.78,195.0,194.37,194.83,59560.0,189.0923,189.3058,188.6942,189.1408,59560.0
2020-12-09 09:30:00,194.83,196.52,191.47,191.55,25345.0,189.1408,190.7814,185.8789,185.9566,25345.0
2020-12-09 10:00:00,191.77,193.9,191.75,193.39,35546.0,186.1702,188.238,186.1507,187.7428,35546.0
2020-12-09 10:30:00,193.55,193.98,192.65,192.77,10659.0,187.8982,188.3156,187.0245,187.141,10659.0
2020-12-09 11:00:00,192.71,192.84,192.29,192.62,4429.0,187.0827,187.2089,186.675,186.9953,4429.0
2020-12-09 11:30:00,192.7,192.93,192.5,192.69,4506.0,187.073,187.2963,186.8788,187.0633,4506.0
2020-12-09 12:00:00,192.66,192.86,192.5,192.84,10405.0,187.0342,187.2283,186.8788,187.2089,10405.0
2020-12-09 12:30:00,192.7,192.77,192.22,192.74,6881.0,187.073,187.141,186.607,187.1118,6881.0
2020-12-09 13:00:00,192.66,193.11,192.57,193.08,14754.0,187.0342,187.471,186.9468,187.4419,14754.0
2020-12-09 13:30:00,193.03,193.93,193.03,193.81,22528.0,187.3934,188.2671,187.3934,188.1506,22528.0
2020-12-09 14:00:00,193.83,194.2,193.68,194.15,18031.0,188.17,188.5292,188.0244,188.4807,18031.0
2020-12-09 14:30:00,194.05,194.05,193.28,193.52,18404.0,188.3836,188.3836,187.6361,187.8691,18404.0
2020-12-09 15:00:00,193.5,193.65,192.96,193.16,17877.0,187.8496,187.9953,187.3254,187.5196,17877.0
2020-12-09 15:30:00,193.11,193.92,192.69,193.39,55812.0,187.471,188.2574,187.0633,187.7428,55812.0
2020-12-10 09:30:00,193.24,193.24,191.7,193.13,18396.0,187.5972,187.5972,186.1022,187.4904,18396.0
2020-12-10 10:00:00,193.1,193.61,192.66,193.01,10147.0,187.4613,187.9564,187.0342,187.3739,10147.0
2020-12-10 10:30:00,192.7,193.07,192.3,192.86,12174.0,187.073,187.4322,186.6847,187.2283,12174.0
2020-12-10 11:00:00,192.92,193.36,192.55,193.33,14684.0,187.2866,187.7137,186.9274,187.6846,14684.0
2020-12-10 11:30:00,193.28,193.64,192.24,192.47,17184.0,187.6361,187.9855,186.6264,186.8497,17184.0
2020-12-10 12:00:00,192.46,192.72,191.9,191.92,13422.0,186.84,187.0924,186.2964,186.3158,13422.0
2020-12-10 12:30:00,191.92,192.16,191.76,191.8,7164.0,186.3158,186.5488,186.1604,186.1993,7164.0
2020-12-10 13:00:00,191.75,192.48,191.72,192.34,9165.0,186.1507,186.8594,186.1216,186.7235,9165.0
2020-12-10 13:30:00,192.52,192.56,191.85,191.85,10653.0,186.8983,186.9371,186.2478,186.2478,10653.0
2020-12-10 14:00:00,191.94,192.17,191.5,191.5,16975.0,186.3352,186.5585,185.908,185.908,16975.0
2020-12-10 14:30:00,191.47,191.73,191.46,191.48,27831.0,185.8789,186.1313,185.8692,185.8886,27831.0
2020-12-10 15:00:00,191.58,191.94,191.51,191.93,22064.0,185.9857,186.3352,185.9177,186.3255,22064.0
2020-12-10 15:30:00,191.93,192.49,191.92,192.15,57920.0,186.3255,186.8691,186.3158,186.5391,57920.0
2020-12-11 09:30:00,192.21,192.94,191.7,191.7,19756.0,186.5973,187.306,186.1022,186.1022,19756.0
2020-12-11 10:00:00,191.54,192.87,191.33,192.45,9401.0,185.9469,187.238,185.743,186.8303,9401.0
2020-12-11 10:30:00,192.31,192.69,192.15,192.15,6849.0,186.6944,187.0633,186.5391,186.5391,6849.0
2020-12-11 11:00:00,192.12,192.47,192.12,192.19,5254.0,186.5099,186.8497,186.5099,186.5779,5254.0
2020-12-11 11:30:00,192.11,192.32,191.57,191.91,9109.0,186.5002,186.7041,185.976,186.3061,9109.0
2020-12-11 12:00:00,191.9,192.1,191.82,192.1,4669.0,186.2964,186.4905,186.2187,186.4905,4669.0
2020-12-11 12:30:00,192.08,192.7,192.03,192.7,8815.0,186.4711,187.073,186.4226,187.073,8815.0
2020-12-11 13:00:00,192.65,193.27,192.61,193.19,7496.0,187.0245,187.6264,186.9856,187.5487,7496.0
2020-12-11 13:30:00,193.26,193.86,193.22,193.86,8573.0,187.6166,188.1991,187.5778,188.1991,8573.0
2020-12-11 14:00:00,193.81,193.83,193.39,193.57,7919.0,188.1506,188.17,187.7428,187.9176,7919.0
2020-12-11 14:30:00,193.65,194.03,193.56,193.58,10742.0,187.9953,188.3642,187.9079,187.9273,10742.0
2020-12-11 15:00:00,193.62,194.1,193.45,193.86,9253.0,187.9661,188.4321,187.8011,188.1991,9253.0
2020-12-11 15:30:00,193.89,194.21,193.74,194.08,35474.0,188.2282,188.5389,188.0826,188.4127,35474.0
2020-12-14 09:30:00,194.14,197.39,194.03,196.89,41958.0,188.7322,191.8917,188.6253,191.4056,41958.0
2020-12-14 10:00:00,197.54,197.73,196.82,197.37,16314.0,192.0375,192.2222,191.3376,191.8722,16314.0
2020-12-14 10:30:00,197.56,197.56,196.87,197.16,15517.0,192.057,192.057,191.3862,191.6681,15517.0
2020-12-14 11:00:00,197.1,197.1,196.09,196.09,11154.0,191.6098,191.6098,190.6279,190.6279,11154.0
2020-12-14 11:30:00,196.21,196.29,195.66,195.85,6726.0,190.7446,190.8223,190.2099,190.3946,6726.0
2020-12-14 12:00:00,195.8,195.83,195.35,195.43,5005.0,190.346,190.3751,189.9085,189.9863,5005.0
2020-12-14 12:30:00,195.41,195.45,195.01,195.14,9271.0,189.9668,190.0057,189.578,189.7044,9271.0
2020-12-14 13:00:00,195.16,195.46,194.85,195.25,8675.0,189.7238,190.0154,189.4224,189.8113,8675.0
2020-12-14 13:30:00,195.24,195.56,194.96,195.39,10767.0,189.8016,190.1127,189.5294,189.9474,10767.0
2020-12-14 14:00:00,195.48,195.5,194.91,195.03,6352.0,190.0349,190.0543,189.4808,189.5974,6352.0
2020-12-14 14:30:00,195.01,195.58,194.8,195.46,7310.0,189.578,190.1321,189.3738,190.0154,7310.0
2020-12-14 15:00:00,195.53,195.66,195.27,195.39,15338.0,190.0835,190.2099,189.8307,189.9474,15338.0
2020-12-14 15:30:00,195.37,195.38,194.63,194.77,38767.0,189.928,189.9377,189.2086,189.3447,38767.0
2020-12-15 09:30:00,196.02,196.14,194.45,194.78,21447.0,190.5598,190.6765,189.0336,189.3544,21447.0
2020-12-15 10:00:00,194.95,195.8,194.67,195.67,16801.0,189.5197,190.346,189.2475,190.2196,16801.0
2020-12-15 10:30:00,195.45,196.87,195.45,196.61,14541.0,190.0057,191.3862,190.0057,191.1334,14541.0
2020-12-15 11:00:00,196.57,196.76,196.2,196.47,8466.0,191.0945,191.2792,190.7348,190.9973,8466.0
2020-12-15 11:30:00,196.5,197.03,196.36,196.99,8286.0,191.0265,191.5417,190.8904,191.5028,8286.0
2020-12-15 12:00:00,196.99,197.5,196.99,197.45,7483.0,191.5028,191.9986,191.5028,191.95,7483.0
2020-12-15 12:30:00,197.42,198.16,197.39,197.91,13864.0,191.9209,192.6402,191.8917,192.3972,13864.0
2020-12-15 13:00:00,197.98,198.68,197.83,198.03,14412.0,192.4653,193.1458,192.3194,192.5139,14412.0
2020-12-15 13:30:00,198.13,198.13,197.37,197.49,13617.0,192.6111,192.6111,191.8722,191.9889,13617.0
2020-12-15 14:00:00,197.5,197.76,196.76,196.9,13081.0,191.9986,192.2514,191.2792,191.4153,13081.0
2020-12-15 14:30:00,196.99,197.08,196.56,196.83,29153.0,191.5028,191.5903,191.0848,191.3473,29153.0
2020-12-15 15:00:00,196.81,197.0,196.44,196.44,34002.0,191.3278,191.5126,190.9681,190.9681,34002.0
2020-12-15 15:30:00,196.44,196.56,195.95,196.15,62117.0,190.9681,191.0848,190.4918,190.6862,62117.0
2020-12-16 09:30:00,196.94,197.8,196.28,196.28,38871.0,191.4542,192.2903,190.8126,190.8126,38871.0
2020-12-16 10:00:00,196.47,198.03,196.47,197.8,30411.0,190.9973,192.5139,190.9973,192.2903,30411.0
2020-12-16 10:30:00,197.75,198.03,197.53,197.61,15985.0,192.2417,192.5139,192.0278,192.1056,15985.0
2020-12-16 11:00:00,197.66,197.97,196.61,196.83,22299.0,192.1542,192.4555,191.1334,191.3473,22299.0
2020-12-16 11:30:00,196.76,196.76,196.0,196.11,10856.0,191.2792,191.2792,190.5404,190.6473,10856.0
2020-12-16 12:00:00,196.15,196.72,196.11,196.53,13443.0,190.6862,191.2403,190.6473,191.0556,13443.0
2020-12-16 12:30:00,196.51,197.06,196.49,197.03,19451.0,191.0362,191.5709,191.0168,191.5417,19451.0
2020-12-16 13:00:00,197.06,197.06,196.1,196.15,7047.0,191.5709,191.5709,190.6376,190.6862,7047.0
2020-12-16 13:30:00,196.2,196.3,196.0,196.03,9627.0,190.7348,190.832,190.5404,190.5696,9627.0
2020-12-16 14:00:00,196.05,196.24,195.26,195.34,13223.0,190.589,190.7737,189.821,189.8988,13223.0
2020-12-16 14:30:00,195.28,196.31,195.27,196.28,14711.0,189.8405,190.8418,189.8307,190.8126,14711.0
2020-12-16 15:00:00,196.25,196.3,195.58,196.03,16543.0,190.7834,190.832,190.1321,190.5696,16543.0
2020-12-16 15:30:00,196.03,196.48,195.8,195.91,32911.0,190.5696,191.007,190.346,190.4529,32911.0
2020-12-17 09:30:00,197.61,198.96,197.39,198.93,28550.0,192.1056,193.418,191.8917,193.3888,28550.0
2020-12-17 10:00:00,199.1,199.64,199.05,199.4,15089.0,193.5541,194.079,193.5054,193.8457,15089.0
2020-12-17 10:30:00,199.38,200.69,199.31,199.88,27775.0,193.8263,195.0998,193.7582,194.3123,27775.0
2020-12-17 11:00:00,199.92,200.23,199.66,199.66,28532.0,194.3512,194.6526,194.0985,194.0985,28532.0
2020-12-17 11:30:00,199.71,199.97,199.07,199.24,9248.0,194.1471,194.3998,193.5249,193.6902,9248.0
2020-12-17 12:00:00,199.28,199.98,199.28,199.54,24412.0,193.729,194.4095,193.729,193.9818,24412.0
2020-12-17 12:30:00,199.52,200.17,199.51,200.17,9948.0,193.9624,194.5942,193.9526,194.5942,9948.0
2020-12-17 13:00:00,200.22,200.59,200.12,200.41,9927.0,194.6429,195.0026,194.5456,194.8276,9927.0
2020-12-17 13:30:00,200.4,200.54,200.21,200.38,11652.0,194.8178,194.9539,194.6331,194.7984,11652.0
2020-12-17 14:00:00,200.34,200.7,200.34,200.67,12868.0,194.7595,195.1095,194.7595,195.0803,12868.0
2020-12-17 14:30:00,200.75,201.2,200.74,201.02,25602.0,195.1581,195.5956,195.1484,195.4206,25602.0
2020-12-17 15:00:00,201.0,201.03,200.49,200.73,23336.0,195.4011,195.4303,194.9053,195.1387,23336.0
2020-12-17 15:30:00,200.61,201.26,200.38,201.23,55776.0,195.022,195.6539,194.7984,195.6247,55776.0
2020-12-18 09:30:00,201.75,202.46,201.03,202.05,167421.0,196.1302,196.8205,195.4303,196.4219,167421.0
2020-12-18 10:00:00,201.9,202.27,201.38,202.06,12001.0,196.2761,196.6358,195.7705,196.4316,12001.0
2020-12-18 10:30:00,202.04,202.04,201.55,201.74,8072.0,196.4122,196.4122,195.9358,196.1205,8072.0
2020-12-18 11:00:00,201.62,202.58,201.58,201.86,21300.0,196.0039,196.9371,195.965,196.2372,21300.0
2020-12-18 11:30:00,201.87,202.01,201.54,201.88,14961.0,196.2469,196.383,195.9261,196.2566,14961.0
2020-12-18 12:00:00,201.88,202.72,201.88,202.56,7129.0,196.2566,197.0732,196.2566,196.9177,7129.0
2020-12-18 12:30:00,202.59,203.09,202.5,202.74,7840.0,196.9468,197.4329,196.8593,197.0927,7840.0
2020-12-18 13:00:00,202.75,202.82,202.37,202.67,11120.0,197.1024,197.1704,196.733,197.0246,11120.0
2020-12-18 13:30:00,202.68,202.68,202.1,202.58,7459.0,197.0343,197.0343,196.4705,196.9371,7459.0
2020-12-18 14:00:00,202.54,202.66,202.46,202.5,11880.0,196.8982,197.0149,196.8205,196.8593,11880.0
2020-12-18 14:30:00,202.48,203.05,202.48,202.66,18588.0,196.8399,197.394,196.8399,197.0149,18588.0
2020-12-18 15:00:00,202.63,202.75,202.32,202.72,20159.0,196.9857,197.1024,196.6844,197.0732,20159.0
2020-12-18 15:30:00,202.74,204.97,202.69,204.61,124135.0,197.0927,199.2605,197.0441,198.9106,124135.0
2020-12-21 09:30:00,201.7,202.62,199.42,200.42,41088.0,196.0816,196.976,193.8651,194.8373,41088.0
2020-12-21 10:00:00,200.35,200.35,198.27,198.67,48970.0,194.7692,194.7692,192.7472,193.136,48970.0
2020-12-21 10:30:00,198.52,199.79,198.45,198.89,19288.0,192.9902,194.2248,192.9222,193.3499,19288.0
2020-12-21 11:00:00,198.89,199.46,198.7,199.4,17304.0,193.3499,193.904,193.1652,193.8457,17304.0
2020-12-21 11:30:00,199.57,201.0,199.57,200.9,11286.0,194.011,195.4011,194.011,195.3039,11286.0
2020-12-21 12:00:00,200.73,202.38,200.72,202.38,7740.0,195.1387,196.7427,195.1289,196.7427,7740.0
2020-12-21 12:30:00,202.15,202.58,201.8,202.51,8729.0,196.5191,196.9371,196.1788,196.8691,8729.0
2020-12-21 13:00:00,202.56,202.6,202.09,202.6,7959.0,196.9177,196.9566,196.4608,196.9566,7959.0
2020-12-21 13:30:00,202.67,203.02,202.63,202.85,9129.0,197.0246,197.3649,196.9857,197.1996,9129.0
2020-12-21 14:00:00,202.86,202.94,202.58,202.85,7293.0,197.2093,197.2871,196.9371,197.1996,7293.0
2020-12-21 14:30:00,202.77,203.34,202.73,202.91,14175.0,197.1218,197.6759,197.0829,197.2579,14175.0
2020-12-21 15:00:00,203.14,203.17,202.24,202.53,21405.0,197.4815,197.5107,196.6066,196.8885,21405.0
2020-12-21 15:30:00,202.51,202.78,202.02,202.77,34592.0,196.8691,197.1315,196.3927,197.1218,34592.0
2020-12-22 09:30:00,201.53,202.48,201.14,201.8,28772.0,195.9164,196.8399,195.5372,196.1788,28772.0
2020-12-22 10:00:00,201.75,201.76,200.81,201.65,19751.0,196.1302,196.14,195.2164,196.033,19751.0
2020-12-22 10:30:00,201.68,202.16,201.54,201.88,16914.0,196.0622,196.5288,195.9261,196.2566,16914.0
2020-12-22 11:00:00,201.89,202.63,201.49,202.34,11555.0,196.2663,196.9857,195.8775,196.7038,11555.0
2020-12-22 11:30:00,202.26,202.48,201.12,201.6,16778.0,196.626,196.8399,195.5178,195.9844,16778.0
2020-12-22 12:00:00,201.54,201.85,201.49,201.69,14499.0,195.9261,196.2275,195.8775,196.0719,14499.0
2020-12-22 12:30:00,201.62,202.0,201.59,201.85,9500.0,196.0039,196.3733,195.9747,196.2275,9500.0
2020-12-22 13:00:00,201.84,202.3,201.83,202.12,7693.0,196.2177,196.6649,196.208,196.4899,7693.0
2020-12-22 13:30:00,202.16,202.72,202.15,202.55,9358.0,196.5288,197.0732,196.5191,196.908,9358.0
2020-12-22 14:00:00,202.56,202.64,202.02,202.59,26557.0,196.9177,196.9954,196.3927,196.9468,26557.0
2020-12-22 14:30:00,202.61,202.61,201.56,202.0,24583.0,196.9663,196.9663,195.9455,196.3733,24583.0
2020-12-22 15:00:00,202.08,202.12,201.65,201.74,23905.0,196.451,196.4899,196.033,196.1205,23905.0
2020-12-22 15:30:00,201.78,201.99,201.52,201.93,39864.0,196.1594,196.3636,195.9066,196.3052,39864.0
2020-12-23 09:30:00,202.73,203.1,202.21,202.43,22037.0,197.0829,197.4426,196.5774,196.7913,22037.0
2020-12-23 10:00:00,202.23,202.39,201.36,201.53,7053.0,196.5969,196.7524,195.7511,195.9164,7053.0
2020-12-23 10:30:00,201.65,201.81,201.11,201.36,8333.0,196.033,196.1886,195.5081,195.7511,8333.0
2020-12-23 11:00:00,201.27,201.66,201.08,201.43,14165.0,195.6636,196.0427,195.4789,195.8192,14165.0
2020-12-23 11:30:00,201.41,201.41,200.5,200.56,24347.0,195.7997,195.7997,194.9151,194.9734,24347.0
2020-12-23 12:00:00,200.66,201.99,200.66,201.92,20511.0,195.0706,196.3636,195.0706,196.2955,20511.0
2020-12-23 12:30:00,202.04,202.06,201.66,201.73,5171.0,196.4122,196.4316,196.0427,196.1108,5171.0
2020-12-23 13:00:00,201.74,201.78,201.35,201.45,5721.0,196.1205,196.1594,195.7414,195.8386,5721.0
2020-12-23 13:30:00,201.26,201.3,200.46,200.6,8167.0,195.6539,195.6928,194.8762,195.0123,8167.0
2020-12-23 14:00:00,200.7,200.78,200.26,200.26,6267.0,195.1095,195.1873,194.6817,194.6817,6267.0
2020-12-23 14:30:00,200.28,200.45,200.07,200.08,6316.0,194.7012,194.8665,194.497,194.5068,6316.0
2020-12-23 15:00:00,200.03,200.43,200.03,200.33,10297.0,194.4581,194.847,194.4581,194.7498,10297.0
2020-12-23 15:30:00,200.39,200.52,199.9,200.08,28692.0,194.8081,194.9345,194.3318,194.5068,28692.0
2020-12-24 09:30:00,200.3,201.51,200.0,201.05,7949.0,194.7206,195.8969,194.429,195.4497,7949.0
2020-12-24 10:00:00,201.19,201.41,200.52,200.93,5434.0,195.5858,195.7997,194.9345,195.3331,5434.0
2020-12-24 10:30:00,200.72,200.94,200.04,200.04,8368.0,195.1289,195.3428,194.4679,194.4679,8368.0
2020-12-24 11:00:00,200.02,200.73,200.02,200.62,9083.0,194.4484,195.1387,194.4484,195.0317,9083.0
2020-12-24 11:30:00,200.39,200.64,199.95,200.55,8522.0,194.8081,195.0512,194.3804,194.9637,8522.0
2020-12-24 12:00:00,200.46,201.48,200.37,201.48,8923.0,194.8762,195.8678,194.7887,195.8678,8923.0
2020-12-24 12:30:00,201.52,201.78,201.03,201.23,20328.0,195.9066,196.1594,195.4303,195.6247,20328.0
2020-12-28 09:30:00,203.54,203.71,202.54,202.74,82811.0,197.8704,198.0356,196.8982,197.0927,82811.0
2020-12-28 10:00:00,202.74,203.8,202.52,203.8,21652.0,197.0927,198.1231,196.8788,198.1231,21652.0
2020-12-28 10:30:00,203.9,205.2,203.84,204.56,25740.0,198.2204,199.4841,198.162,198.862,25740.0
2020-12-28 11:00:00,204.45,204.75,203.6,204.0,14068.0,198.755,199.0467,197.9287,198.3176,14068.0
2020-12-28 11:30:00,204.18,204.38,203.97,204.21,28340.0,198.4926,198.687,198.2884,198.5217,28340.0
2020-12-28 12:00:00,204.25,204.53,204.2,204.5,20096.0,198.5606,198.8328,198.512,198.8036,20096.0
2020-12-28 12:30:00,204.48,207.32,204.48,206.35,105989.0,198.7842,201.5451,198.7842,200.6021,105989.0
2020-12-28 13:00:00,206.23,206.93,205.92,206.84,28715.0,200.4854,201.1659,200.1841,201.0785,28715.0
2020-12-28 13:30:00,206.78,207.53,206.64,206.87,30029.0,201.0201,201.7492,200.884,201.1076,30029.0
2020-12-28 14:00:00,206.88,207.45,206.78,207.36,28733.0,201.1173,201.6715,201.0201,201.584,28733.0
2020-12-28 14:30:00,207.32,208.07,207.24,208.0,44683.0,201.5451,202.2742,201.4673,202.2061,44683.0
2020-12-28 15:00:00,208.0,208.75,207.94,208.06,60135.0,202.2061,202.9353,202.1478,202.2645,60135.0
2020-12-28 15:30:00,207.9,208.31,207.43,207.98,104129.0,202.1089,202.5075,201.652,202.1867,104129.0
2020-12-29 09:30:00,209.64,210.66,207.85,207.9,25553.0,203.8005,204.7921,202.0603,202.1089,25553.0
2020-12-29 10:00:00,207.88,208.43,207.59,207.74,16320.0,202.0895,202.6242,201.8076,201.9534,16320.0
2020-12-29 10:30:00,207.59,207.59,206.88,206.9,11879.0,201.8076,201.8076,201.1173,201.1368,11879.0
2020-12-29 11:00:00,206.98,207.32,206.59,207.32,9283.0,201.2146,201.5451,200.8354,201.5451,9283.0
2020-12-29 11:30:00,207.14,207.33,206.54,206.62,8233.0,201.3701,201.5548,200.7868,200.8646,8233.0
2020-12-29 12:00:00,206.54,206.69,206.39,206.5,10863.0,200.7868,200.9326,200.641,200.7479,10863.0
2020-12-29 12:30:00,206.5,206.56,205.8,206.17,13185.0,200.7479,200.8063,200.0674,200.4271,13185.0
2020-12-29 13:00:00,206.01,206.06,205.35,205.87,16584.0,200.2716,200.3202,199.63,200.1355,16584.0
2020-12-29 13:30:00,205.84,205.89,205.12,205.61,9287.0,200.1063,200.1549,199.4064,199.8827,9287.0
2020-12-29 14:00:00,205.55,205.68,205.29,205.36,10944.0,199.8244,199.9508,199.5716,199.6397,10944.0
2020-12-29 14:30:00,205.34,206.21,205.34,206.06,6627.0,199.6202,200.466,199.6202,200.3202,6627.0
2020-12-29 15:00:00,206.13,206.28,205.69,206.28,22520.0,200.3882,200.5341,199.9605,200.5341,22520.0
2020-12-29 15:30:00,206.23,206.38,205.49,205.66,54145.0,200.4854,200.6313,199.7661,199.9313,54145.0
2020-12-30 09:30:00,205.39,207.04,205.39,206.68,49375.0,199.6688,201.2729,199.6688,200.9229,49375.0
2020-12-30 10:00:00,206.77,207.22,206.62,207.05,8165.0,201.0104,201.4479,200.8646,201.2826,8165.0
2020-12-30 10:30:00,207.06,207.16,206.35,206.35,6170.0,201.2923,201.3895,200.6021,200.6021,6170.0
2020-12-30 11:00:00,206.39,206.53,206.15,206.34,8395.0,200.641,200.7771,200.4077,200.5924,8395.0
2020-12-30 11:30:00,206.23,206.28,205.94,206.22,6620.0,200.4854,200.5341,200.2035,200.4757,6620.0
2020-12-30 12:00:00,206.44,206.93,206.03,206.8,14216.0,200.6896,201.1659,200.291,201.0396,14216.0
2020-12-30 12:30:00,206.78,206.78,206.12,206.28,6743.0,201.0201,201.0201,200.3785,200.5341,6743.0
2020-12-30 13:00:00,206.33,206.63,206.14,206.14,5626.0,200.5827,200.8743,200.398,200.398,5626.0
2020-12-30 13:30:00,206.25,206.27,205.75,205.75,10653.0,200.5049,200.5243,200.0188,200.0188,10653.0
2020-12-30 14:00:00,205.75,205.82,205.25,205.35,7816.0,200.0188,200.0869,199.5327,199.63,7816.0
2020-12-30 14:30:00,205.25,205.63,205.14,205.53,7341.0,199.5327,199.9022,199.4258,199.8049,7341.0
2020-12-30 15:00:00,205.56,205.8,205.46,205.64,6853.0,199.8341,200.0674,199.7369,199.9119,6853.0
2020-12-30 15:30:00,205.64,206.11,205.59,205.79,31149.0,199.9119,200.3688,199.8633,200.0577,31149.0
2020-12-31 09:30:00,206.04,206.3,205.21,206.15,9902.0,200.3007,200.5535,199.4939,200.4077,9902.0
2020-12-31 10:00:00,206.23,206.78,206.08,206.43,4597.0,200.4854,201.0201,200.3396,200.6799,4597.0
2020-12-31 10:30:00,206.56,206.82,206.03,206.12,5904.0,200.8063,201.059,200.291,200.3785,5904.0
2020-12-31 11:00:00,206.13,206.13,205.79,206.0,5309.0,200.3882,200.3882,200.0577,200.2619,5309.0
2020-12-31 11:30:00,205.98,205.98,205.5,205.62,4094.0,200.2424,200.2424,199.7758,199.8924,4094.0
2020-12-31 12:00:00,205.65,205.83,205.43,205.52,3512.0,199.9216,200.0966,199.7077,199.7952,3512.0
2020-12-31 12:30:00,205.57,205.94,205.44,205.7,7740.0,199.8438,200.2035,199.7175,199.9702,7740.0
2020-12-31 13:00:00,205.69,205.83,205.43,205.43,4800.0,199.9605,200.0966,199.7077,199.7077,4800.0
2020-12-31 13:30:00,205.55,205.77,205.42,205.59,9434.0,199.8244,200.0383,199.698,199.8633,9434.0
2020-12-31 14:00:00,205.75,206.41,205.67,206.41,6196.0,200.0188,200.6604,199.941,200.6604,6196.0
2020-12-31 14:30:00,206.37,207.0,206.33,207.0,12544.0,200.6215,201.234,200.5827,201.234,12544.0
2020-12-31 15:00:00,206.99,207.37,206.82,207.09,13919.0,201.2243,201.5937,201.059,201.3215,13919.0
2020-12-31 15:30:00,207.15,207.79,206.91,207.55,42099.0,201.3798,202.002,201.1465,201.7687,42099.0
2021-01-04 09:30:00,207.6,209.67,207.48,207.87,74810.0,201.8173,203.8296,201.7006,202.0798,74810.0
2021-01-04 10:00:00,207.86,208.29,207.27,207.59,24637.0,202.07,202.4881,201.4965,201.8076,24637.0
2021-01-04 10:30:00,207.61,207.61,206.34,206.61,37576.0,201.827,201.827,200.5924,200.8549,37576.0
2021-01-04 11:00:00,206.51,206.94,205.18,206.04,34464.0,200.7576,201.1757,199.4647,200.3007,34464.0
2021-01-04 11:30:00,205.9,205.93,204.43,204.64,35982.0,200.1646,200.1938,198.7356,198.9397,35982.0
2021-01-04 12:00:00,204.69,204.69,202.49,203.68,19829.0,198.9883,198.9883,196.8496,198.0065,19829.0
2021-01-04 12:30:00,203.68,203.68,202.6,202.93,8214.0,198.0065,198.0065,196.9566,197.2774,8214.0
2021-01-04 13:00:00,202.76,203.69,202.7,203.6,9813.0,197.1121,198.0162,197.0538,197.9287,9813.0
2021-01-04 13:30:00,203.55,203.88,203.29,203.72,11480.0,197.8801,198.2009,197.6273,198.0454,11480.0
2021-01-04 14:00:00,203.71,203.74,202.67,202.76,12562.0,198.0356,198.0648,197.0246,197.1121,12562.0
2021-01-04 14:30:00,202.53,202.88,202.09,202.88,14598.0,196.8885,197.2288,196.4608,197.2288,14598.0
2021-01-04 15:00:00,202.94,202.94,202.24,202.6,13975.0,197.2871,197.2871,196.6066,196.9566,13975.0
2021-01-04 15:30:00,202.41,203.8,202.38,202.88,66217.0,196.7719,198.1231,196.7427,197.2288,66217.0
2021-01-05 09:30:00,203.15,204.45,201.63,202.05,30612.0,197.4912,198.755,196.0136,196.4219,30612.0
2021-01-05 10:00:00,202.02,202.64,201.52,201.91,18197.0,196.3927,196.9954,195.9066,196.2858,18197.0
2021-01-05 10:30:00,201.88,202.01,200.73,201.33,16749.0,196.2566,196.383,195.1387,195.7219,16749.0
2021-01-05 11:00:00,201.21,201.6,200.6,201.09,14645.0,195.6053,195.9844,195.0123,195.4886,14645.0
2021-01-05 11:30:00,201.05,201.81,200.97,200.99,15096.0,195.4497,196.1886,195.372,195.3914,15096.0
2021-01-05 12:00:00,201.08,201.4,200.88,200.93,10094.0,195.4789,195.79,195.2845,195.3331,10094.0
2021-01-05 12:30:00,200.91,201.2,200.73,200.9,10071.0,195.3136,195.5956,195.1387,195.3039,10071.0
2021-01-05 13:00:00,200.97,201.03,200.29,200.3,9703.0,195.372,195.4303,194.7109,194.7206,9703.0
2021-01-05 13:30:00,200.31,200.86,200.11,200.69,17718.0,194.7304,195.265,194.5359,195.0998,17718.0
2021-01-05 14:00:00,200.83,201.7,200.83,201.48,13575.0,195.2359,196.0816,195.2359,195.8678,13575.0
2021-01-05 14:30:00,201.68,202.07,201.56,202.0,11073.0,196.0622,196.4413,195.9455,196.3733,11073.0
2021-01-05 15:00:00,202.03,202.38,201.52,201.6,16559.0,196.4024,196.7427,195.9066,195.9844,16559.0
2021-01-05 15:30:00,201.56,202.31,201.42,201.83,47815.0,195.9455,196.6746,195.8094,196.208,47815.0
2021-01-06 09:30:00,199.86,202.34,199.73,202.15,33358.0,194.2929,196.7038,194.1665,196.5191,33358.0
2021-01-06 10:00:00,202.16,202.44,200.01,200.21,31987.0,196.5288,196.801,194.4387,194.6331,31987.0
2021-01-06 10:30:00,200.32,200.63,198.94,200.17,45745.0,194.7401,195.0414,193.3985,194.5942,45745.0
2021-01-06 11:00:00,200.02,201.66,199.58,201.61,24370.0,194.4484,196.0427,194.0207,195.9941,24370.0
2021-01-06 11:30:00,201.61,202.07,200.88,201.69,24882.0,195.9941,196.4413,195.2845,196.0719,24882.0
2021-01-06 12:00:00,201.76,202.68,201.68,201.71,12837.0,196.14,197.0343,196.0622,196.0914,12837.0
2021-01-06 12:30:00,201.9,202.21,201.76,202.17,12943.0,196.2761,196.5774,196.14,196.5385,12943.0
2021-01-06 13:00:00,202.16,202.26,201.23,201.53,27845.0,196.5288,196.626,195.6247,195.9164,27845.0
2021-01-06 13:30:00,201.59,201.97,201.33,201.87,15888.0,195.9747,196.3441,195.7219,196.2469,15888.0
2021-01-06 14:00:00,201.8,202.13,201.19,201.77,37002.0,196.1788,196.4997,195.5858,196.1497,37002.0
2021-01-06 14:30:00,201.83,202.29,200.87,201.03,41376.0,196.208,196.6552,195.2748,195.4303,41376.0
2021-01-06 15:00:00,200.86,201.26,199.58,200.19,23438.0,195.265,195.6539,194.0207,194.6137,23438.0
2021-01-06 15:30:00,200.39,200.5,199.38,200.08,76315.0,194.8081,194.9151,193.8263,194.5068,76315.0
2021-01-07 09:30:00,201.58,201.58,199.31,199.94,32210.0,195.965,195.965,193.7582,194.3707,32210.0
2021-01-07 10:00:00,199.95,201.73,199.55,201.42,37532.0,194.3804,196.1108,193.9915,195.8094,37532.0
2021-01-07 10:30:00,201.46,202.45,201.42,202.31,16023.0,195.8483,196.8107,195.8094,196.6746,16023.0
2021-01-07 11:00:00,202.57,202.96,201.62,201.64,12292.0,196.9274,197.3065,196.0039,196.0233,12292.0
2021-01-07 11:30:00,201.74,202.31,201.74,201.87,10895.0,196.1205,196.6746,196.1205,196.2469,10895.0
2021-01-07 12:00:00,201.93,202.23,201.41,201.54,7831.0,196.3052,196.5969,195.7997,195.9261,7831.0
2021-01-07 12:30:00,201.58,201.99,201.44,201.84,13604.0,195.965,196.3636,195.8289,196.2177,13604.0
2021-01-07 13:00:00,201.95,202.25,201.62,202.2,15274.0,196.3247,196.6163,196.0039,196.5677,15274.0
2021-01-07 13:30:00,202.2,202.2,201.85,201.87,22537.0,196.5677,196.5677,196.2275,196.2469,22537.0
2021-01-07 14:00:00,201.85,202.04,201.19,201.22,13209.0,196.2275,196.4122,195.5858,195.615,13209.0
2021-01-07 14:30:00,201.23,201.57,201.13,201.5,14795.0,195.6247,195.9553,195.5275,195.8872,14795.0
2021-01-07 15:00:00,201.52,201.52,200.94,201.12,19733.0,195.9066,195.9066,195.3428,195.5178,19733.0
2021-01-07 15:30:00,201.13,201.52,200.75,200.97,133164.0,195.5275,195.9066,195.1581,195.372,133164.0
2021-01-08 09:30:00,201.25,202.05,200.67,201.02,42241.0,195.6442,196.4219,195.0803,195.4206,42241.0
2021-01-08 10:00:00,200.92,201.86,200.82,201.06,28704.0,195.3234,196.2372,195.2261,195.4595,28704.0
2021-01-08 10:30:00,201.06,201.49,200.92,201.21,15366.0,195.4595,195.8775,195.3234,195.6053,15366.0
2021-01-08 11:00:00,201.25,201.34,200.4,200.6,10682.0,195.6442,195.7317,194.8178,195.0123,10682.0
2021-01-08 11:30:00,200.53,200.65,200.12,200.4,10621.0,194.9442,195.0609,194.5456,194.8178,10621.0
2021-01-08 12:00:00,200.42,200.93,200.18,200.4,6454.0,194.8373,195.3331,194.604,194.8178,6454.0
2021-01-08 12:30:00,200.39,200.89,200.39,200.55,7505.0,194.8081,195.2942,194.8081,194.9637,7505.0
2021-01-08 13:00:00,200.59,200.61,199.8,200.16,13699.0,195.0026,195.022,194.2346,194.5845,13699.0
2021-01-08 13:30:00,200.08,200.16,199.6,199.94,8543.0,194.5068,194.5845,194.0401,194.3707,8543.0
2021-01-08 14:00:00,200.08,200.47,199.97,200.36,12917.0,194.5068,194.8859,194.3998,194.779,12917.0
2021-01-08 14:30:00,200.3,200.94,200.04,200.91,22500.0,194.7206,195.3428,194.4679,195.3136,22500.0
2021-01-08 15:00:00,200.93,201.17,200.63,200.66,27151.0,195.3331,195.5664,195.0414,195.0706,27151.0
2021-01-08 15:30:00,200.69,201.2,200.52,200.84,102221.0,195.0998,195.5956,194.9345,195.2456,102221.0
2021-01-11 09:30:00,200.58,200.78,199.31,199.4,25334.0,194.9928,195.1873,193.7582,193.8457,25334.0
2021-01-11 10:00:00,199.35,199.36,197.6,198.33,18393.0,193.7971,193.8068,192.0958,192.8055,18393.0
2021-01-11 10:30:00,198.59,198.85,198.1,198.61,11840.0,193.0583,193.311,192.5819,193.0777,11840.0
2021-01-11 11:00:00,198.63,199.0,198.35,198.97,13518.0,193.0971,193.4568,192.8249,193.4277,13518.0
2021-01-11 11:30:00,198.91,198.95,198.35,198.45,11502.0,193.3693,193.4082,192.8249,192.9222,11502.0
2021-01-11 12:00:00,198.49,198.74,198.27,198.35,8934.0,192.961,193.2041,192.7472,192.8249,8934.0
2021-01-11 12:30:00,198.36,198.44,198.07,198.3,7737.0,192.8347,192.9124,192.5527,192.7763,7737.0
2021-01-11 13:00:00,198.3,198.75,198.3,198.35,9951.0,192.7763,193.2138,192.7763,192.8249,9951.0
2021-01-11 13:30:00,198.23,198.23,197.49,197.66,10459.0,192.7083,192.7083,191.9889,192.1542,10459.0
2021-01-11 14:00:00,197.71,197.88,197.52,197.7,11113.0,192.2028,192.368,192.0181,192.1931,11113.0
2021-01-11 14:30:00,197.6,198.21,197.54,198.17,17898.0,192.0958,192.6888,192.0375,192.65,17898.0
2021-01-11 15:00:00,198.11,198.3,197.52,197.56,20689.0,192.5916,192.7763,192.0181,192.057,20689.0
2021-01-11 15:30:00,197.5,198.06,197.4,197.93,42926.0,191.9986,192.543,191.9014,192.4166,42926.0
2021-01-12 09:30:00,197.27,197.97,196.44,196.44,20483.0,191.775,192.4555,190.9681,190.9681,20483.0
2021-01-12 10:00:00,196.37,196.37,195.48,195.66,19561.0,190.9001,190.9001,190.0349,190.2099,19561.0
2021-01-12 10:30:00,195.71,195.83,194.41,194.63,17620.0,190.2585,190.3751,188.9947,189.2086,17620.0
2021-01-12 11:00:00,194.67,195.32,194.41,195.04,19641.0,189.2475,189.8793,188.9947,189.6071,19641.0
2021-01-12 11:30:00,194.99,195.08,194.34,194.42,6696.0,189.5585,189.646,188.9266,189.0044,6696.0
2021-01-12 12:00:00,194.48,194.54,193.78,194.36,11852.0,189.0627,189.1211,188.3822,188.9461,11852.0
2021-01-12 12:30:00,194.23,195.0,194.11,194.91,10898.0,188.8197,189.5683,188.7031,189.4808,10898.0
2021-01-12 13:00:00,194.89,196.1,194.72,196.02,13947.0,189.4613,190.6376,189.2961,190.5598,13947.0
2021-01-12 13:30:00,196.04,196.82,196.0,196.31,15375.0,190.5793,191.3376,190.5404,190.8418,15375.0
2021-01-12 14:00:00,196.49,197.14,196.39,197.14,15065.0,191.0168,191.6487,190.9195,191.6487,15065.0
2021-01-12 14:30:00,197.04,197.32,195.53,196.53,22120.0,191.5514,191.8236,190.0835,191.0556,22120.0
2021-01-12 15:00:00,196.59,197.07,196.59,196.68,13091.0,191.114,191.5806,191.114,191.2015,13091.0
2021-01-12 15:30:00,196.72,196.83,196.53,196.62,46226.0,191.2403,191.3473,191.0556,191.1431,46226.0
2021-01-13 09:30:00,196.83,198.36,196.21,196.56,71785.0,191.3473,192.8347,190.7446,191.0848,71785.0
2021-01-13 10:00:00,196.59,196.88,196.23,196.83,21756.0,191.114,191.3959,190.764,191.3473,21756.0
2021-01-13 10:30:00,196.83,197.49,196.83,197.3,31609.0,191.3473,191.9889,191.3473,191.8042,31609.0
2021-01-13 11:00:00,197.36,197.36,195.92,197.15,38746.0,191.8625,191.8625,190.4626,191.6584,38746.0
2021-01-13 11:30:00,197.14,198.08,197.0,198.08,11454.0,191.6487,192.5625,191.5126,192.5625,11454.0
2021-01-13 12:00:00,198.06,198.69,197.86,198.02,30749.0,192.543,193.1555,192.3486,192.5041,30749.0
2021-01-13 12:30:00,197.93,198.25,197.81,198.11,14119.0,192.4166,192.7277,192.3,192.5916,14119.0
2021-01-13 13:00:00,198.15,198.36,198.09,198.16,8345.0,192.6305,192.8347,192.5722,192.6402,8345.0
2021-01-13 13:30:00,198.12,198.14,197.66,197.75,14647.0,192.6014,192.6208,192.1542,192.2417,14647.0
2021-01-13 14:00:00,197.75,198.02,197.56,197.85,16634.0,192.2417,192.5041,192.057,192.3389,16634.0
2021-01-13 14:30:00,197.85,198.03,197.76,198.01,11817.0,192.3389,192.5139,192.2514,192.4944,11817.0
2021-01-13 15:00:00,198.0,198.08,197.16,197.26,26326.0,192.4847,192.5625,191.6681,191.7653,26326.0
2021-01-13 15:30:00,197.26,197.3,196.76,196.77,74350.0,191.7653,191.8042,191.2792,191.289,74350.0
2021-01-14 09:30:00,197.38,197.8,195.72,196.19,27299.0,191.882,192.2903,190.2682,190.7251,27299.0
2021-01-14 10:00:00,196.18,196.36,194.72,194.91,38147.0,190.7154,190.8904,189.2961,189.4808,38147.0
2021-01-14 10:30:00,194.69,194.88,194.14,194.36,59923.0,189.2669,189.4516,188.7322,188.9461,59923.0
2021-01-14 11:00:00,194.29,194.29,193.43,193.58,23897.0,188.878,188.878,188.042,188.1878,23897.0
2021-01-14 11:30:00,193.45,193.66,192.81,192.81,14713.0,188.0614,188.2656,187.4393,187.4393,14713.0
2021-01-14 12:00:00,192.73,193.14,192.25,192.53,22720.0,187.3615,187.7601,186.8949,187.1671,22720.0
2021-01-14 12:30:00,192.52,193.46,192.5,193.45,13904.0,187.1573,188.0712,187.1379,188.0614,13904.0
2021-01-14 13:00:00,193.52,193.57,192.97,193.37,18635.0,188.1295,188.1781,187.5948,187.9837,18635.0
2021-01-14 13:30:00,193.41,194.02,193.16,193.62,26683.0,188.0226,188.6156,187.7795,188.2267,26683.0
2021-01-14 14:00:00,193.64,194.23,193.57,193.86,13806.0,188.2461,188.8197,188.1781,188.46,13806.0
2021-01-14 14:30:00,193.85,194.05,193.38,193.66,17439.0,188.4503,188.6447,187.9934,188.2656,17439.0
2021-01-14 15:00:00,193.67,193.74,193.22,193.4,27663.0,188.2753,188.3434,187.8378,188.0128,27663.0
2021-01-14 15:30:00,193.4,193.97,193.3,193.95,87204.0,188.0128,188.567,187.9156,188.5475,87204.0
2021-01-15 09:30:00,191.86,193.16,190.41,191.57,155612.0,186.5157,187.7795,185.1061,186.2338,155612.0
2021-01-15 10:00:00,191.72,192.47,189.73,189.96,57312.0,186.3796,187.1087,184.4451,184.6687,57312.0
2021-01-15 10:30:00,189.96,190.54,189.26,189.56,48707.0,184.6687,185.2325,183.9881,184.2798,48707.0
2021-01-15 11:00:00,189.5,189.95,189.01,189.85,41255.0,184.2215,184.6589,183.7451,184.5617,41255.0
2021-01-15 11:30:00,189.85,189.93,189.17,189.47,32723.0,184.5617,184.6395,183.9007,184.1923,32723.0
2021-01-15 12:00:00,189.45,189.78,188.94,189.67,35384.0,184.1729,184.4937,183.6771,184.3867,35384.0
2021-01-15 12:30:00,189.68,189.76,189.02,189.3,37123.0,184.3964,184.4742,183.7548,184.027,37123.0
2021-01-15 13:00:00,189.3,189.52,188.9,188.93,27631.0,184.027,184.2409,183.6382,183.6673,27631.0
2021-01-15 13:30:00,188.96,189.53,188.74,189.23,35028.0,183.6965,184.2506,183.4826,183.959,35028.0
2021-01-15 14:00:00,189.31,189.65,189.17,189.56,33781.0,184.0368,184.3673,183.9007,184.2798,33781.0
2021-01-15 14:30:00,189.56,191.07,189.56,191.03,38711.0,184.2798,185.7477,184.2798,185.7088,38711.0
2021-01-15 15:00:00,191.08,191.16,190.22,190.23,63423.0,185.7575,185.8352,184.9214,184.9311,63423.0
2021-01-15 15:30:00,190.3,190.37,189.44,190.02,180571.0,184.9992,185.0672,184.1631,184.727,180571.0
2021-01-19 09:30:00,189.93,191.78,189.39,191.09,50271.0,184.6395,186.438,184.1145,185.7672,50271.0
2021-01-19 10:00:00,191.33,191.94,191.05,191.82,16082.0,186.0005,186.5935,185.7283,186.4768,16082.0
2021-01-19 10:30:00,191.88,192.16,190.89,191.05,16243.0,186.5352,186.8074,185.5727,185.7283,16243.0
2021-01-19 11:00:00,191.06,191.68,190.34,190.82,26624.0,185.738,186.3407,185.0381,185.5047,26624.0
2021-01-19 11:30:00,191.01,191.92,190.73,191.92,21870.0,185.6894,186.5741,185.4172,186.5741,21870.0
2021-01-19 12:00:00,191.88,192.31,191.69,192.15,12769.0,186.5352,186.9532,186.3505,186.7976,12769.0
2021-01-19 12:30:00,192.11,192.6,191.78,192.37,22574.0,186.7588,187.2351,186.438,187.0115,22574.0
2021-01-19 13:00:00,192.36,192.42,191.81,191.81,18866.0,187.0018,187.0601,186.4671,186.4671,18866.0
2021-01-19 13:30:00,191.76,191.81,191.27,191.31,11127.0,186.4185,186.4671,185.9422,185.981,11127.0
2021-01-19 14:00:00,191.37,191.49,190.69,191.0,16457.0,186.0394,186.156,185.3783,185.6797,16457.0
2021-01-19 14:30:00,190.98,191.17,190.85,191.02,17999.0,185.6602,185.8449,185.5339,185.6991,17999.0
2021-01-19 15:00:00,191.08,191.48,190.95,191.37,26941.0,185.7575,186.1463,185.6311,186.0394,26941.0
2021-01-19 15:30:00,191.34,191.77,191.19,191.34,63380.0,186.0102,186.4282,185.8644,186.0102,63380.0
2021-01-20 09:30:00,192.23,192.69,191.22,191.95,42557.0,186.8754,187.3226,185.8936,186.6032,42557.0
2021-01-20 10:00:00,191.64,193.3,191.64,193.13,23661.0,186.3019,187.9156,186.3019,187.7503,23661.0
2021-01-20 10:30:00,193.03,194.37,193.03,194.02,43413.0,187.6531,188.9558,187.6531,188.6156,43413.0
2021-01-20 11:00:00,193.98,194.38,192.84,192.84,23488.0,188.5767,188.9655,187.4684,187.4684,23488.0
2021-01-20 11:30:00,192.84,193.7,192.8,193.42,10139.0,187.4684,188.3045,187.4295,188.0323,10139.0
2021-01-20 12:00:00,193.46,194.5,193.46,194.24,10094.0,188.0712,189.0822,188.0712,188.8294,10094.0
2021-01-20 12:30:00,194.3,194.3,193.8,194.21,9175.0,188.8878,188.8878,188.4017,188.8003,9175.0
2021-01-20 13:00:00,194.21,194.85,194.18,194.66,12050.0,188.8003,189.4224,188.7711,189.2377,12050.0
2021-01-20 13:30:00,194.92,195.12,194.53,195.12,13305.0,189.4905,189.6849,189.1114,189.6849,13305.0
2021-01-20 14:00:00,195.13,195.23,194.67,194.93,14693.0,189.6946,189.7919,189.2475,189.5002,14693.0
2021-01-20 14:30:00,194.94,195.57,194.91,195.22,20132.0,189.5099,190.1224,189.4808,189.7821,20132.0
2021-01-20 15:00:00,195.27,195.57,195.14,195.49,31541.0,189.8307,190.1224,189.7044,190.0446,31541.0
2021-01-20 15:30:00,195.56,195.82,194.71,194.71,120179.0,190.1127,190.3654,189.2863,189.2863,120179.0
2021-01-21 09:30:00,193.36,194.35,193.07,194.16,51039.0,187.9739,188.9364,187.692,188.7517,51039.0
2021-01-21 10:00:00,194.07,194.69,193.68,194.25,14552.0,188.6642,189.2669,188.285,188.8392,14552.0
2021-01-21 10:30:00,194.39,194.76,194.32,194.64,6554.0,188.9753,189.3349,188.9072,189.2183,6554.0
2021-01-21 11:00:00,194.7,194.7,193.5,193.5,13029.0,189.2766,189.2766,188.11,188.11,13029.0
2021-01-21 11:30:00,193.51,193.99,193.09,193.99,9575.0,188.1198,188.5864,187.7115,188.5864,9575.0
2021-01-21 12:00:00,193.99,194.44,193.92,194.33,12886.0,188.5864,189.0239,188.5183,188.9169,12886.0
2021-01-21 12:30:00,194.35,194.59,193.87,194.51,31649.0,188.9364,189.1697,188.4697,189.0919,31649.0
2021-01-21 13:00:00,194.49,195.3,194.44,195.18,21858.0,189.0725,189.8599,189.0239,189.7432,21858.0
2021-01-21 13:30:00,195.32,195.87,195.29,195.61,54165.0,189.8793,190.414,189.8502,190.1613,54165.0
2021-01-21 14:00:00,195.63,195.77,195.32,195.75,32101.0,190.1807,190.3168,189.8793,190.2974,32101.0
2021-01-21 14:30:00,195.76,196.16,195.38,195.38,14637.0,190.3071,190.6959,189.9377,189.9377,14637.0
2021-01-21 15:00:00,195.39,195.59,195.24,195.39,11174.0,189.9474,190.1418,189.8016,189.9474,11174.0
2021-01-21 15:30:00,195.41,195.53,194.68,194.88,35449.0,189.9668,190.0835,189.2572,189.4516,35449.0
2021-01-22 09:30:00,193.85,194.79,191.74,192.67,57566.0,188.4503,189.3641,186.3991,187.3032,57566.0
2021-01-22 10:00:00,192.84,193.4,192.6,192.95,17983.0,187.4684,188.0128,187.2351,187.5754,17983.0
2021-01-22 10:30:00,192.98,194.18,192.97,194.1,17926.0,187.6045,188.7711,187.5948,188.6933,17926.0
2021-01-22 11:00:00,194.18,194.47,193.57,193.59,7685.0,188.7711,189.053,188.1781,188.1975,7685.0
2021-01-22 11:30:00,193.55,194.61,193.55,194.43,4701.0,188.1587,189.1891,188.1587,189.0141,4701.0
2021-01-22 12:00:00,194.37,194.53,194.2,194.22,3751.0,188.9558,189.1114,188.7905,188.81,3751.0
2021-01-22 12:30:00,194.28,194.37,193.87,193.98,7908.0,188.8683,188.9558,188.4697,188.5767,7908.0
2021-01-22 13:00:00,194.02,194.04,193.39,193.51,12994.0,188.6156,188.635,188.0031,188.1198,12994.0
2021-01-22 13:30:00,193.54,194.01,193.5,193.94,10651.0,188.1489,188.6058,188.11,188.5378,10651.0
2021-01-22 14:00:00,193.94,194.08,193.81,193.93,10732.0,188.5378,188.6739,188.4114,188.5281,10732.0
2021-01-22 14:30:00,193.91,194.03,193.56,193.78,31836.0,188.5086,188.6253,188.1684,188.3822,31836.0
2021-01-22 15:00:00,193.79,193.84,193.35,193.57,30806.0,188.392,188.4406,187.9642,188.1781,30806.0
2021-01-22 15:30:00,193.46,193.58,192.75,192.77,51085.0,188.0712,188.1878,187.3809,187.4004,51085.0
2021-01-25 09:30:00,192.79,192.79,190.62,191.27,24540.0,187.4198,187.4198,185.3103,185.9422,24540.0
2021-01-25 10:00:00,191.25,192.11,191.25,192.11,30604.0,185.9227,186.7588,185.9227,186.7588,30604.0
2021-01-25 10:30:00,192.11,192.39,191.36,191.83,64056.0,186.7588,187.031,186.0297,186.4866,64056.0
2021-01-25 11:00:00,191.8,192.02,189.65,190.0,53034.0,186.4574,186.6713,184.3673,184.7075,53034.0
2021-01-25 11:30:00,190.0,190.77,189.49,190.52,40549.0,184.7075,185.4561,184.2117,185.2131,40549.0
2021-01-25 12:00:00,190.47,190.89,189.99,190.0,64046.0,185.1644,185.5727,184.6978,184.7075,64046.0
2021-01-25 12:30:00,190.02,191.78,189.88,191.33,58454.0,184.727,186.438,184.5909,186.0005,58454.0
2021-01-25 13:00:00,191.41,191.56,190.93,191.03,76084.0,186.0783,186.2241,185.6116,185.7088,76084.0
2021-01-25 13:30:00,191.05,191.34,190.33,190.61,153823.0,185.7283,186.0102,185.0283,185.3005,153823.0
2021-01-25 14:00:00,190.66,190.88,189.81,190.33,24810.0,185.3492,185.563,184.5228,185.0283,24810.0
2021-01-25 14:30:00,190.29,190.52,189.51,189.66,30613.0,184.9895,185.2131,184.2312,184.377,30613.0
2021-01-25 15:00:00,189.69,189.69,188.84,189.01,50056.0,184.4062,184.4062,183.5798,183.7451,50056.0
2021-01-25 15:30:00,188.99,189.07,188.34,188.67,169097.0,183.7257,183.8034,183.0938,183.4146,169097.0
2021-01-26 09:30:00,187.61,188.0,185.99,187.04,107281.0,182.3841,182.7632,180.8092,181.83,107281.0
2021-01-26 10:00:00,187.16,188.56,186.58,188.39,79255.0,181.9466,183.3076,181.3828,183.1424,79255.0
2021-01-26 10:30:00,188.48,188.79,187.68,188.6,37681.0,183.2299,183.5312,182.4522,183.3465,37681.0
2021-01-26 11:00:00,188.69,189.85,188.3,189.78,63514.0,183.434,184.5617,183.0549,184.4937,63514.0
2021-01-26 11:30:00,189.77,190.35,189.25,190.01,86550.0,184.4839,185.0478,183.9784,184.7173,86550.0
2021-01-26 12:00:00,189.95,190.25,189.35,189.59,29780.0,184.6589,184.9506,184.0756,184.309,29780.0
2021-01-26 12:30:00,189.52,189.82,189.06,189.08,17223.0,184.2409,184.5325,183.7937,183.8132,17223.0
2021-01-26 13:00:00,188.99,189.51,188.99,189.38,36783.0,183.7257,184.2312,183.7257,184.1048,36783.0
2021-01-26 13:30:00,189.4,189.97,189.38,189.84,13295.0,184.1242,184.6784,184.1048,184.552,13295.0
2021-01-26 14:00:00,189.71,189.85,189.44,189.62,17312.0,184.4256,184.5617,184.1631,184.3381,17312.0
2021-01-26 14:30:00,189.64,189.79,189.29,189.79,28005.0,184.3576,184.5034,184.0173,184.5034,28005.0
2021-01-26 15:00:00,189.74,190.39,189.71,189.91,33903.0,184.4548,185.0867,184.4256,184.62,33903.0
2021-01-26 15:30:00,189.89,189.95,188.45,188.5,146929.0,184.6006,184.6589,183.2007,183.2493,146929.0
2021-01-27 09:30:00,187.36,187.4,184.04,185.81,43955.0,182.1411,182.18,178.9136,180.6342,43955.0
2021-01-27 10:00:00,186.06,187.25,185.32,186.07,32770.0,180.8773,182.0341,180.1579,180.887,32770.0
2021-01-27 10:30:00,185.88,188.03,185.48,187.99,25752.0,180.7023,182.7924,180.3134,182.7535,25752.0
2021-01-27 11:00:00,187.81,187.81,186.02,186.3,19729.0,182.5785,182.5785,180.8384,181.1106,19729.0
2021-01-27 11:30:00,186.16,186.23,184.61,184.93,21082.0,180.9745,181.0425,179.4677,179.7788,21082.0
2021-01-27 12:00:00,184.8,186.68,184.75,186.43,19637.0,179.6524,181.48,179.6038,181.237,19637.0
2021-01-27 12:30:00,186.44,186.8,185.76,186.65,17682.0,181.2467,181.5967,180.5856,181.4509,17682.0
2021-01-27 13:00:00,186.57,186.57,185.85,186.5,14742.0,181.3731,181.3731,180.6731,181.305,14742.0
2021-01-27 13:30:00,186.36,186.36,185.43,185.47,15887.0,181.1689,181.1689,180.2648,180.3037,15887.0
2021-01-27 14:00:00,185.54,185.75,184.52,184.63,16774.0,180.3718,180.5759,179.3802,179.4871,16774.0
2021-01-27 14:30:00,184.55,184.72,183.24,183.68,32173.0,179.4093,179.5746,178.1358,178.5636,32173.0
2021-01-27 15:00:00,183.62,184.8,183.44,184.16,37879.0,178.5053,179.6524,178.3303,179.0302,37879.0
2021-01-27 15:30:00,184.15,184.71,183.55,184.27,95249.0,179.0205,179.5649,178.4372,179.1371,95249.0
2021-01-28 09:30:00,183.53,185.95,182.7,185.95,56835.0,178.4178,180.7703,177.6109,180.7703,56835.0
2021-01-28 10:00:00,185.66,187.31,185.66,185.93,26488.0,180.4884,182.0925,180.4884,180.7509,26488.0
2021-01-28 10:30:00,185.98,187.41,185.71,187.3,38579.0,180.7995,182.1897,180.537,182.0827,38579.0
2021-01-28 11:00:00,187.38,188.87,187.2,188.68,43945.0,182.1605,183.609,181.9855,183.4243,43945.0
2021-01-28 11:30:00,188.82,188.84,188.4,188.54,26175.0,183.5604,183.5798,183.1521,183.2882,26175.0
2021-01-28 12:00:00,188.56,189.23,188.49,188.65,22802.0,183.3076,183.959,183.2396,183.3951,22802.0
2021-01-28 12:30:00,188.66,189.38,188.61,189.02,25360.0,183.4049,184.1048,183.3563,183.7548,25360.0
2021-01-28 13:00:00,189.11,189.41,188.2,188.33,16717.0,183.8423,184.134,182.9577,183.0841,16717.0
2021-01-28 13:30:00,188.44,188.81,188.44,188.8,17243.0,183.191,183.5507,183.191,183.541,17243.0
2021-01-28 14:00:00,188.83,188.87,188.03,188.29,22158.0,183.5701,183.609,182.7924,183.0452,22158.0
2021-01-28 14:30:00,188.38,188.51,187.58,187.87,19422.0,183.1327,183.259,182.3549,182.6369,19422.0
2021-01-28 15:00:00,187.88,187.92,187.39,187.5,22795.0,182.6466,182.6855,182.1702,182.2772,22795.0
2021-01-28 15:30:00,187.43,187.59,186.28,186.29,80933.0,182.2091,182.3647,181.0912,181.1009,80933.0
2021-01-29 09:30:00,185.59,185.59,182.52,183.68,64152.0,180.4204,180.4204,177.4359,178.5636,64152.0
2021-01-29 10:00:00,183.69,184.68,183.42,184.45,33955.0,178.5733,179.5357,178.3108,179.3121,33955.0
2021-01-29 10:30:00,184.54,184.66,183.59,184.66,24321.0,179.3996,179.5163,178.4761,179.5163,24321.0
2021-01-29 11:00:00,184.68,184.78,183.38,183.48,19872.0,179.5357,179.6329,178.2719,178.3692,19872.0
2021-01-29 11:30:00,183.45,184.1,183.08,183.84,23255.0,178.34,178.9719,177.9803,178.7191,23255.0
2021-01-29 12:00:00,183.82,184.44,183.24,183.53,21869.0,178.6997,179.3024,178.1358,178.4178,21869.0
2021-01-29 12:30:00,183.49,184.05,183.39,183.6,17926.0,178.3789,178.9233,178.2817,178.4858,17926.0
2021-01-29 13:00:00,183.33,184.16,183.0,184.15,29907.0,178.2233,179.0302,177.9025,179.0205,29907.0
2021-01-29 13:30:00,184.11,184.27,183.42,183.46,15162.0,178.9816,179.1371,178.3108,178.3497,15162.0
2021-01-29 14:00:00,183.47,184.63,183.47,184.22,15810.0,178.3594,179.4871,178.3594,179.0885,15810.0
2021-01-29 14:30:00,184.2,184.92,183.87,184.92,42768.0,179.0691,179.769,178.7483,179.769,42768.0
2021-01-29 15:00:00,185.05,185.89,184.65,184.65,49067.0,179.8954,180.712,179.5066,179.5066,49067.0
2021-01-29 15:30:00,184.71,185.36,183.33,183.43,132097.0,179.5649,180.1968,178.2233,178.3205,132097.0
2021-02-01 09:30:00,184.3,185.84,183.73,185.84,44167.0,179.1663,180.6634,178.6122,180.6634,44167.0
2021-02-01 10:00:00,185.55,186.11,184.74,185.61,15348.0,180.3815,180.9259,179.5941,180.4398,15348.0
2021-02-01 10:30:00,185.65,186.24,185.08,185.09,32641.0,180.4787,181.0523,179.9246,179.9343,32641.0
2021-02-01 11:00:00,185.02,186.24,184.89,186.18,40354.0,179.8663,181.0523,179.7399,180.9939,40354.0
2021-02-01 11:30:00,186.22,186.96,186.22,186.62,29372.0,181.0328,181.7522,181.0328,181.4217,29372.0
2021-02-01 12:00:00,186.66,187.11,186.15,186.32,19380.0,181.4606,181.898,180.9648,181.13,19380.0
2021-02-01 12:30:00,186.32,186.83,186.06,186.75,16205.0,181.13,181.6258,180.8773,181.5481,16205.0
2021-02-01 13:00:00,186.84,186.93,186.56,186.76,38816.0,181.6356,181.7231,181.3634,181.5578,38816.0
2021-02-01 13:30:00,186.76,186.89,186.26,186.34,13897.0,181.5578,181.6842,181.0717,181.1495,13897.0
2021-02-01 14:00:00,186.33,186.7,186.16,186.7,24961.0,181.1398,181.4995,180.9745,181.4995,24961.0
2021-02-01 14:30:00,186.67,186.7,186.18,186.28,18189.0,181.4703,181.4995,180.9939,181.0912,18189.0
2021-02-01 15:00:00,186.28,186.48,186.15,186.34,19021.0,181.0912,181.2856,180.9648,181.1495,19021.0
2021-02-01 15:30:00,186.26,186.42,185.67,185.76,52600.0,181.0717,181.2273,180.4981,180.5856,52600.0
2021-02-02 09:30:00,186.23,188.49,185.3,188.49,97531.0,181.0425,183.2396,180.1385,183.2396,97531.0
2021-02-02 10:00:00,188.28,188.36,187.24,187.24,32084.0,183.0354,183.1132,182.0244,182.0244,32084.0
2021-02-02 10:30:00,187.24,187.48,186.53,186.94,126942.0,182.0244,182.2577,181.3342,181.7328,126942.0
2021-02-02 11:00:00,187.03,187.65,186.93,187.58,32617.0,181.8203,182.423,181.7231,182.3549,32617.0
2021-02-02 11:30:00,187.62,188.12,187.44,187.93,30103.0,182.3938,182.8799,182.2188,182.6952,30103.0
2021-02-02 12:00:00,187.98,188.34,187.87,187.94,16400.0,182.7438,183.0938,182.6369,182.7049,16400.0
2021-02-02 12:30:00,188.03,188.19,187.7,188.12,10952.0,182.7924,182.948,182.4716,182.8799,10952.0
2021-02-02 13:00:00,188.1,188.3,187.73,187.8,8671.0,182.8605,183.0549,182.5008,182.5688,8671.0
2021-02-02 13:30:00,187.91,188.5,187.85,188.48,9096.0,182.6758,183.2493,182.6174,183.2299,9096.0
2021-02-02 14:00:00,188.52,188.54,187.93,188.1,10119.0,183.2688,183.2882,182.6952,182.8605,10119.0
2021-02-02 14:30:00,188.15,188.37,188.01,188.31,10370.0,182.9091,183.1229,182.773,183.0646,10370.0
2021-02-02 15:00:00,188.34,188.69,188.13,188.58,20867.0,183.0938,183.434,182.8896,183.3271,20867.0
2021-02-02 15:30:00,188.63,189.21,188.46,188.7,65931.0,183.3757,183.9395,183.2104,183.4437,65931.0
2021-02-03 09:30:00,187.73,188.36,186.63,186.98,31861.0,182.5008,183.1132,181.4314,181.7717,31861.0
2021-02-03 10:00:00,187.07,187.21,186.17,186.51,19362.0,181.8592,181.9953,180.9842,181.3148,19362.0
2021-02-03 10:30:00,186.42,186.56,185.82,185.82,14078.0,181.2273,181.3634,180.644,180.644,14078.0
2021-02-03 11:00:00,185.91,186.44,185.61,186.31,17830.0,180.7315,181.2467,180.4398,181.1203,17830.0
2021-02-03 11:30:00,186.34,186.69,185.96,186.28,12458.0,181.1495,181.4897,180.7801,181.0912,12458.0
2021-02-03 12:00:00,186.33,186.52,186.23,186.3,14267.0,181.1398,181.3245,181.0425,181.1106,14267.0
2021-02-03 12:30:00,186.32,186.5,186.09,186.5,20306.0,181.13,181.305,180.9064,181.305,20306.0
2021-02-03 13:00:00,186.5,186.82,186.29,186.8,10520.0,181.305,181.6161,181.1009,181.5967,10520.0
2021-02-03 13:30:00,186.84,187.0,186.51,186.64,11039.0,181.6356,181.7911,181.3148,181.4411,11039.0
2021-02-03 14:00:00,186.65,186.88,186.48,186.52,13461.0,181.4509,181.6744,181.2856,181.3245,13461.0
2021-02-03 14:30:00,186.5,186.63,186.41,186.58,20791.0,181.305,181.4314,181.2175,181.3828,20791.0
2021-02-03 15:00:00,186.48,187.12,186.46,187.07,31040.0,181.2856,181.9078,181.2661,181.8592,31040.0
2021-02-03 15:30:00,187.11,187.24,186.64,186.87,42738.0,181.898,182.0244,181.4411,181.6647,42738.0
2021-02-04 09:30:00,187.5,188.76,186.51,188.53,24129.0,182.2772,183.5021,181.3148,183.2785,24129.0
2021-02-04 10:00:00,188.5,189.48,188.38,189.27,17904.0,183.2493,184.202,183.1327,183.9979,17904.0
2021-02-04 10:30:00,189.26,189.27,188.51,188.75,45093.0,183.9881,183.9979,183.259,183.4924,45093.0
2021-02-04 11:00:00,188.77,189.09,188.15,188.31,36259.0,183.5118,183.8229,182.9091,183.0646,36259.0
2021-02-04 11:30:00,188.25,188.69,188.2,188.49,8380.0,183.0063,183.434,182.9577,183.2396,8380.0
2021-02-04 12:00:00,188.53,188.76,188.27,188.46,7584.0,183.2785,183.5021,183.0257,183.2104,7584.0
2021-02-04 12:30:00,188.38,188.66,188.35,188.56,9144.0,183.1327,183.4049,183.1035,183.3076,9144.0
2021-02-04 13:00:00,188.6,188.74,188.52,188.53,14025.0,183.3465,183.4826,183.2688,183.2785,14025.0
2021-02-04 13:30:00,188.59,188.7,188.44,188.56,16282.0,183.3368,183.4437,183.191,183.3076,16282.0
2021-02-04 14:00:00,188.55,188.69,188.28,188.5,9513.0,183.2979,183.434,183.0354,183.2493,9513.0
2021-02-04 14:30:00,188.45,188.54,188.13,188.34,6969.0,183.2007,183.2882,182.8896,183.0938,6969.0
2021-02-04 15:00:00,188.34,188.46,187.91,187.95,14397.0,183.0938,183.2104,182.6758,182.7146,14397.0
2021-02-04 15:30:00,187.95,188.5,187.56,188.39,79935.0,182.7146,183.2493,182.3355,183.1424,79935.0
2021-02-05 09:30:00,188.98,189.41,187.74,188.19,47088.0,183.7159,184.134,182.5105,182.948,47088.0
2021-02-05 10:00:00,188.25,188.64,187.64,187.78,13793.0,183.0063,183.3854,182.4133,182.5494,13793.0
2021-02-05 10:30:00,187.8,188.25,187.64,188.12,16617.0,182.5688,183.0063,182.4133,182.8799,16617.0
2021-02-05 11:00:00,188.14,188.16,187.58,188.05,10847.0,182.8993,182.9188,182.3549,182.8119,10847.0
2021-02-05 11:30:00,188.06,188.21,187.8,187.91,14080.0,182.8216,182.9674,182.5688,182.6758,14080.0
2021-02-05 12:00:00,187.87,188.06,187.79,187.94,10083.0,182.6369,182.8216,182.5591,182.7049,10083.0
2021-02-05 12:30:00,187.98,188.28,187.87,188.1,29536.0,182.7438,183.0354,182.6369,182.8605,29536.0
2021-02-05 13:00:00,187.97,188.19,187.92,187.98,13596.0,182.7341,182.948,182.6855,182.7438,13596.0
2021-02-05 13:30:00,187.99,188.17,187.54,187.54,19782.0,182.7535,182.9285,182.3161,182.3161,19782.0
2021-02-05 14:00:00,187.6,188.07,187.5,188.03,12241.0,182.3744,182.8313,182.2772,182.7924,12241.0
2021-02-05 14:30:00,188.0,188.04,187.56,187.65,8734.0,182.7632,182.8021,182.3355,182.423,8734.0
2021-02-05 15:00:00,187.79,187.85,187.36,187.54,26826.0,182.5591,182.6174,182.1411,182.3161,26826.0
2021-02-05 15:30:00,187.59,187.8,187.13,187.42,83592.0,182.3647,182.5688,181.9175,182.1994,83592.0
2021-02-08 09:30:00,187.77,187.94,187.03,187.6,26006.0,182.5397,182.7049,181.8203,182.3744,26006.0
2021-02-08 10:00:00,187.49,188.51,187.48,188.0,18897.0,182.2675,183.259,182.2577,182.7632,18897.0
2021-02-08 10:30:00,188.23,188.59,187.83,188.51,20510.0,182.9868,183.3368,182.598,183.259,20510.0
2021-02-08 11:00:00,188.32,188.4,187.78,188.09,18433.0,183.0743,183.1521,182.5494,182.8507,18433.0
2021-02-08 11:30:00,188.07,188.29,187.86,187.89,17460.0,182.8313,183.0452,182.6271,182.6563,17460.0
2021-02-08 12:00:00,187.87,188.02,187.73,187.94,8686.0,182.6369,182.7827,182.5008,182.7049,8686.0
2021-02-08 12:30:00,187.92,188.06,187.75,187.8,15914.0,182.6855,182.8216,182.5202,182.5688,15914.0
2021-02-08 13:00:00,187.81,188.23,187.78,188.03,14126.0,182.5785,182.9868,182.5494,182.7924,14126.0
2021-02-08 13:30:00,188.02,188.58,187.99,188.34,23697.0,182.7827,183.3271,182.7535,183.0938,23697.0
2021-02-08 14:00:00,188.35,188.63,188.31,188.46,22470.0,183.1035,183.3757,183.0646,183.2104,22470.0
2021-02-08 14:30:00,188.45,188.6,188.18,188.44,21744.0,183.2007,183.3465,182.9382,183.191,21744.0
2021-02-08 15:00:00,188.39,188.49,187.93,188.02,32623.0,183.1424,183.2396,182.6952,182.7827,32623.0
2021-02-08 15:30:00,188.02,188.95,187.83,188.86,61752.0,182.7827,183.6868,182.598,183.5993,61752.0
2021-02-09 09:30:00,189.26,191.04,189.26,189.64,24171.0,183.9881,185.7186,183.9881,184.3576,24171.0
2021-02-09 10:00:00,189.51,190.56,189.51,189.99,10939.0,184.2312,185.2519,184.2312,184.6978,10939.0
2021-02-09 10:30:00,189.99,190.11,189.29,189.5,12956.0,184.6978,184.8145,184.0173,184.2215,12956.0
2021-02-09 11:00:00,189.32,189.78,189.17,189.46,14514.0,184.0465,184.4937,183.9007,184.1826,14514.0
2021-02-09 11:30:00,189.52,189.98,189.51,189.88,7065.0,184.2409,184.6881,184.2312,184.5909,7065.0
2021-02-09 12:00:00,189.89,190.79,189.82,190.65,11277.0,184.6006,185.4755,184.5325,185.3394,11277.0
2021-02-09 12:30:00,190.5,190.85,190.47,190.72,11517.0,185.1936,185.5339,185.1644,185.4075,11517.0
2021-02-09 13:00:00,190.73,190.87,190.51,190.54,5864.0,185.4172,185.5533,185.2033,185.2325,5864.0
2021-02-09 13:30:00,190.65,191.06,190.65,190.85,8393.0,185.3394,185.738,185.3394,185.5339,8393.0
2021-02-09 14:00:00,190.88,190.88,190.43,190.81,13752.0,185.563,185.563,185.1256,185.495,13752.0
2021-02-09 14:30:00,190.74,191.13,190.74,190.88,13258.0,185.4269,185.8061,185.4269,185.563,13258.0
2021-02-09 15:00:00,190.9,190.9,190.61,190.83,16466.0,185.5825,185.5825,185.3005,185.5144,16466.0
2021-02-09 15:30:00,190.84,190.99,190.22,190.51,42123.0,185.5241,185.67,184.9214,185.2033,42123.0
2021-02-10 09:30:00,192.08,192.32,190.73,191.55,26721.0,186.7296,186.9629,185.4172,186.2144,26721.0
2021-02-10 10:00:00,191.61,191.81,190.72,190.96,11572.0,186.2727,186.4671,185.4075,185.6408,11572.0
2021-02-10 10:30:00,190.72,191.29,190.38,191.08,23401.0,185.4075,185.9616,185.077,185.7575,23401.0
2021-02-10 11:00:00,191.06,191.09,190.41,190.41,12838.0,185.738,185.7672,185.1061,185.1061,12838.0
2021-02-10 11:30:00,190.39,190.7,190.04,190.2,9031.0,185.0867,185.388,184.7464,184.902,9031.0
2021-02-10 12:00:00,190.19,190.3,189.51,189.97,10131.0,184.8922,184.9992,184.2312,184.6784,10131.0
2021-02-10 12:30:00,190.04,190.04,189.64,189.85,9462.0,184.7464,184.7464,184.3576,184.5617,9462.0
2021-02-10 13:00:00,189.85,190.73,189.8,190.63,17143.0,184.5617,185.4172,184.5131,185.32,17143.0
2021-02-10 13:30:00,190.61,190.79,190.4,190.55,10314.0,185.3005,185.4755,185.0964,185.2422,10314.0
2021-02-10 14:00:00,190.63,190.68,190.23,190.46,42664.0,185.32,185.3686,184.9311,185.1547,42664.0
2021-02-10 14:30:00,190.44,190.83,190.42,190.78,9901.0,185.1353,185.5144,185.1158,185.4658,9901.0
2021-02-10 15:00:00,190.85,191.21,190.69,191.04,9749.0,185.5339,185.8838,185.3783,185.7186,9749.0
2021-02-10 15:30:00,191.07,191.11,190.01,190.62,34339.0,185.7477,185.7866,184.7173,185.3103,34339.0
2021-02-11 09:30:00,191.62,192.0,190.41,190.41,18461.0,186.2824,186.6518,185.1061,185.1061,18461.0
2021-02-11 10:00:00,190.69,190.84,189.73,190.16,28334.0,185.3783,185.5241,184.4451,184.8631,28334.0
2021-02-11 10:30:00,190.1,190.69,190.08,190.08,16570.0,184.8048,185.3783,184.7853,184.7853,16570.0
2021-02-11 11:00:00,190.08,190.93,189.99,190.88,10200.0,184.7853,185.6116,184.6978,185.563,10200.0
2021-02-11 11:30:00,190.75,191.45,190.75,191.19,9800.0,185.4366,186.1171,185.4366,185.8644,9800.0
2021-02-11 12:00:00,191.21,191.34,190.84,190.98,17015.0,185.8838,186.0102,185.5241,185.6602,17015.0
2021-02-11 12:30:00,190.96,191.05,190.12,190.91,11800.0,185.6408,185.7283,184.8242,185.5922,11800.0
2021-02-11 13:00:00,190.98,191.0,190.51,190.66,7958.0,185.6602,185.6797,185.2033,185.3492,7958.0
2021-02-11 13:30:00,190.6,190.69,190.01,190.06,19682.0,185.2908,185.3783,184.7173,184.7659,19682.0
2021-02-11 14:00:00,190.02,190.09,189.28,189.56,52825.0,184.727,184.795,184.0076,184.2798,52825.0
2021-02-11 14:30:00,189.6,189.68,189.15,189.36,33905.0,184.3187,184.3964,183.8812,184.0854,33905.0
2021-02-11 15:00:00,189.37,189.72,189.13,189.13,25456.0,184.0951,184.4353,183.8618,183.8618,25456.0
2021-02-11 15:30:00,189.06,189.44,188.86,189.25,31195.0,183.7937,184.1631,183.5993,183.9784,31195.0
2021-02-12 09:30:00,189.94,190.05,188.57,189.24,23119.0,184.6492,184.7561,183.3174,183.9687,23119.0
2021-02-12 10:00:00,189.16,189.44,188.75,188.75,11253.0,183.8909,184.1631,183.4924,183.4924,11253.0
2021-02-12 10:30:00,188.87,189.28,188.71,189.02,10179.0,183.609,184.0076,183.4535,183.7548,10179.0
2021-02-12 11:00:00,188.95,188.99,188.36,188.62,9356.0,183.6868,183.7257,183.1132,183.366,9356.0
2021-02-12 11:30:00,188.61,189.45,188.57,189.26,16786.0,183.3563,184.1729,183.3174,183.9881,16786.0
2021-02-12 12:00:00,189.17,189.27,188.54,188.62,14085.0,183.9007,183.9979,183.2882,183.366,14085.0
2021-02-12 12:30:00,188.55,188.92,188.38,188.78,18904.0,183.2979,183.6576,183.1327,183.5215,18904.0
2021-02-12 13:00:00,188.78,188.87,188.31,188.51,17430.0,183.5215,183.609,183.0646,183.259,17430.0
2021-02-12 13:30:00,188.45,189.0,188.45,188.59,22247.0,183.2007,183.7354,183.2007,183.3368,22247.0
2021-02-12 14:00:00,188.6,188.97,188.51,188.97,21710.0,183.3465,183.7062,183.259,183.7062,21710.0
2021-02-12 14:30:00,188.97,189.0,188.8,188.93,13666.0,183.7062,183.7354,183.541,183.6673,13666.0
2021-02-12 15:00:00,188.9,189.33,188.9,189.33,23980.0,183.6382,184.0562,183.6382,184.0562,23980.0
2021-02-12 15:30:00,189.28,189.71,188.3,189.33,172173.0,184.0076,184.4256,183.0549,184.0562,172173.0
2021-02-16 09:30:00,189.0,190.43,188.55,189.14,49746.0,183.7354,185.1256,183.2979,183.8715,49746.0
2021-02-16 10:00:00,189.18,189.9,188.69,189.9,19618.0,183.9104,184.6103,183.434,184.6103,19618.0
2021-02-16 10:30:00,190.0,190.0,188.44,188.9,16004.0,184.7075,184.7075,183.191,183.6382,16004.0
2021-02-16 11:00:00,188.94,189.17,188.21,189.17,17371.0,183.6771,183.9007,182.9674,183.9007,17371.0
2021-02-16 11:30:00,189.2,189.68,189.06,189.68,130809.0,183.9298,184.3964,183.7937,184.3964,130809.0
2021-02-16 12:00:00,189.64,190.06,189.26,189.97,14742.0,184.3576,184.7659,183.9881,184.6784,14742.0
2021-02-16 12:30:00,189.86,190.0,189.28,189.59,28846.0,184.5714,184.7075,184.0076,184.309,28846.0
2021-02-16 13:00:00,189.79,190.3,189.67,190.03,28292.0,184.5034,184.9992,184.3867,184.7367,28292.0
2021-02-16 13:30:00,190.02,190.03,189.68,189.74,20027.0,184.727,184.7367,184.3964,184.4548,20027.0
2021-02-16 14:00:00,189.76,189.96,189.56,189.96,26640.0,184.4742,184.6687,184.2798,184.6687,26640.0
2021-02-16 14:30:00,190.07,190.32,189.47,189.53,20459.0,184.7756,185.0186,184.1923,184.2506,20459.0
2021-02-16 15:00:00,189.48,189.48,188.9,188.9,17556.0,184.202,184.202,183.6382,183.6382,17556.0
2021-02-16 15:30:00,188.93,189.04,188.23,188.28,68018.0,183.6673,183.7743,182.9868,183.0354,68018.0
2021-02-17 09:30:00,187.63,188.25,186.58,188.0,262567.0,182.4036,183.0063,181.3828,182.7632,262567.0
2021-02-17 10:00:00,188.13,188.14,187.1,187.93,41597.0,182.8896,182.8993,181.8883,182.6952,41597.0
2021-02-17 10:30:00,187.85,188.0,187.33,187.54,16174.0,182.6174,182.7632,182.1119,182.3161,16174.0
2021-02-17 11:00:00,187.49,187.84,187.26,187.41,15805.0,182.2675,182.6077,182.0439,182.1897,15805.0
2021-02-17 11:30:00,187.38,187.52,186.93,187.31,12362.0,182.1605,182.2966,181.7231,182.0925,12362.0
2021-02-17 12:00:00,187.37,188.25,187.32,187.9,23800.0,182.1508,183.0063,182.1022,182.666,23800.0
2021-02-17 12:30:00,187.96,188.33,187.93,188.12,14823.0,182.7244,183.0841,182.6952,182.8799,14823.0
2021-02-17 13:00:00,188.07,188.42,187.92,188.34,53468.0,182.8313,183.1715,182.6855,183.0938,53468.0
2021-02-17 13:30:00,188.43,188.51,188.11,188.29,37365.0,183.1813,183.259,182.8702,183.0452,37365.0
2021-02-17 14:00:00,188.38,188.78,188.05,188.11,36028.0,183.1327,183.5215,182.8119,182.8702,36028.0
2021-02-17 14:30:00,188.1,188.1,187.71,188.03,8946.0,182.8605,182.8605,182.4813,182.7924,8946.0
2021-02-17 15:00:00,188.02,188.37,187.95,188.21,33969.0,182.7827,183.1229,182.7146,182.9674,33969.0
2021-02-17 15:30:00,188.18,188.71,188.05,188.6,79128.0,182.9382,183.4535,182.8119,183.3465,79128.0
2021-02-18 09:30:00,188.54,189.89,188.46,189.89,34145.0,183.2882,184.6006,183.2104,184.6006,34145.0
2021-02-18 10:00:00,189.86,190.31,188.55,190.31,21216.0,184.5714,185.0089,183.2979,185.0089,21216.0
2021-02-18 10:30:00,190.21,190.49,189.82,190.34,22257.0,184.9117,185.1839,184.5325,185.0381,22257.0
2021-02-18 11:00:00,190.37,191.05,190.05,190.84,26521.0,185.0672,185.7283,184.7561,185.5241,26521.0
2021-02-18 11:30:00,190.82,191.14,190.36,190.51,30076.0,185.5047,185.8158,185.0575,185.2033,30076.0
2021-02-18 12:00:00,190.55,191.14,190.41,190.86,15560.0,185.2422,185.8158,185.1061,185.5436,15560.0
2021-02-18 12:30:00,190.87,191.34,190.82,191.26,12957.0,185.5533,186.0102,185.5047,185.9324,12957.0
2021-02-18 13:00:00,191.21,192.14,191.12,192.02,18782.0,185.8838,186.7879,185.7963,186.6713,18782.0
2021-02-18 13:30:00,192.02,192.33,192.0,192.18,19464.0,186.6713,186.9726,186.6518,186.8268,19464.0
2021-02-18 14:00:00,192.22,192.6,192.19,192.49,19447.0,186.8657,187.2351,186.8365,187.1282,19447.0
2021-02-18 14:30:00,192.49,192.64,192.31,192.59,21752.0,187.1282,187.274,186.9532,187.2254,21752.0
2021-02-18 15:00:00,192.52,192.74,191.95,192.01,22218.0,187.1573,187.3712,186.6032,186.6615,22218.0
2021-02-18 15:30:00,192.06,192.32,191.84,192.0,57558.0,186.7102,186.9629,186.4963,186.6518,57558.0
2021-02-19 09:30:00,191.93,192.49,190.26,191.1,73756.0,186.5838,187.1282,184.9603,185.7769,73756.0
2021-02-19 10:00:00,191.2,191.48,190.71,191.46,35319.0,185.8741,186.1463,185.3978,186.1269,35319.0
2021-02-19 10:30:00,191.49,191.8,190.5,190.94,25437.0,186.156,186.4574,185.1936,185.6214,25437.0
2021-02-19 11:00:00,190.97,191.52,190.76,191.52,13763.0,185.6505,186.1852,185.4464,186.1852,13763.0
2021-02-19 11:30:00,191.6,192.06,191.44,192.06,23834.0,186.263,186.7102,186.1074,186.7102,23834.0
2021-02-19 12:00:00,192.12,192.17,191.6,192.07,26032.0,186.7685,186.8171,186.263,186.7199,26032.0
2021-02-19 12:30:00,192.07,192.38,191.49,191.54,19485.0,186.7199,187.0212,186.156,186.2046,19485.0
2021-02-19 13:00:00,191.74,191.74,190.91,190.91,13507.0,186.3991,186.3991,185.5922,185.5922,13507.0
2021-02-19 13:30:00,190.79,191.02,190.3,190.3,19285.0,185.4755,185.6991,184.9992,184.9992,19285.0
2021-02-19 14:00:00,190.29,190.84,189.74,189.74,19636.0,184.9895,185.5241,184.4548,184.4548,19636.0
2021-02-19 14:30:00,189.83,190.54,189.68,190.49,23538.0,184.5423,185.2325,184.3964,185.1839,23538.0
2021-02-19 15:00:00,190.46,190.81,189.92,190.81,36106.0,185.1547,185.495,184.6298,185.495,36106.0
2021-02-19 15:30:00,190.81,191.7,190.37,190.39,115626.0,185.495,186.3602,185.0672,185.0867,115626.0
2021-02-22 09:30:00,189.47,190.53,188.04,188.36,39316.0,184.1923,185.2228,182.8021,183.1132,39316.0
2021-02-22 10:00:00,188.53,188.53,186.51,187.08,27890.0,183.2785,183.2785,181.3148,181.8689,27890.0
2021-02-22 10:30:00,187.07,187.54,186.61,187.34,20030.0,181.8592,182.3161,181.412,182.1216,20030.0
2021-02-22 11:00:00,187.23,187.24,186.68,186.74,20830.0,182.0147,182.0244,181.48,181.5383,20830.0
2021-02-22 11:30:00,186.74,187.3,186.69,186.87,22376.0,181.5383,182.0827,181.4897,181.6647,22376.0
2021-02-22 12:00:00,186.8,187.09,186.73,186.85,11765.0,181.5967,181.8786,181.5286,181.6453,11765.0
2021-02-22 12:30:00,186.87,187.2,186.87,186.95,20669.0,181.6647,181.9855,181.6647,181.7425,20669.0
2021-02-22 13:00:00,186.96,186.97,186.18,186.3,33436.0,181.7522,181.7619,180.9939,181.1106,33436.0
2021-02-22 13:30:00,186.3,186.9,186.15,186.7,32844.0,181.1106,181.6939,180.9648,181.4995,32844.0
2021-02-22 14:00:00,186.68,186.87,186.15,186.82,31844.0,181.48,181.6647,180.9648,181.6161,31844.0
2021-02-22 14:30:00,186.78,187.35,186.72,186.85,37105.0,181.5772,182.1314,181.5189,181.6453,37105.0
2021-02-22 15:00:00,186.77,186.9,186.34,186.39,33765.0,181.5675,181.6939,181.1495,181.1981,33765.0
2021-02-22 15:30:00,186.39,186.88,186.06,186.24,129737.0,181.1981,181.6744,180.8773,181.0523,129737.0
2021-02-23 09:30:00,186.91,188.56,185.53,185.53,86616.0,181.7036,183.3076,180.362,180.362,86616.0
2021-02-23 10:00:00,185.38,185.74,183.91,184.91,106979.0,180.2162,180.5662,178.7872,179.7593,106979.0
2021-02-23 10:30:00,184.91,185.65,184.51,185.06,54392.0,179.7593,180.4787,179.3705,179.9051,54392.0
2021-02-23 11:00:00,185.16,186.21,184.95,185.06,53878.0,180.0024,181.0231,179.7982,179.9051,53878.0
2021-02-23 11:30:00,184.98,185.35,184.1,184.18,40293.0,179.8274,180.1871,178.9719,179.0497,40293.0
2021-02-23 12:00:00,184.06,184.41,183.55,184.01,34018.0,178.933,179.2732,178.4372,178.8844,34018.0
2021-02-23 12:30:00,183.98,184.18,182.82,182.92,25286.0,178.8552,179.0497,177.7275,177.8247,25286.0
2021-02-23 13:00:00,182.8,184.12,182.66,183.95,33669.0,177.7081,178.9913,177.572,178.8261,33669.0
2021-02-23 13:30:00,183.94,185.33,183.9,185.02,68888.0,178.8163,180.1676,178.7775,179.8663,68888.0
2021-02-23 14:00:00,185.01,185.01,184.17,184.32,36694.0,179.8565,179.8565,179.0399,179.1858,36694.0
2021-02-23 14:30:00,184.3,185.35,183.81,185.29,53310.0,179.1663,180.1871,178.69,180.1287,53310.0
2021-02-23 15:00:00,185.27,186.25,184.79,185.53,229327.0,180.1093,181.062,179.6427,180.362,229327.0
2021-02-23 15:30:00,185.51,186.0,185.06,185.36,152483.0,180.3426,180.819,179.9051,180.1968,152483.0
2021-02-24 09:30:00,175.95,178.78,171.0,173.01,203958.0,171.0489,173.8001,166.2368,168.1908,203958.0
2021-02-24 10:00:00,173.0,173.48,171.16,171.65,183139.0,168.1811,168.6477,166.3923,166.8687,183139.0
2021-02-24 10:30:00,171.76,171.8,166.85,168.06,496984.0,166.9756,167.0145,162.2024,163.3787,496984.0
2021-02-24 11:00:00,168.08,171.8,167.93,171.0,387354.0,163.3981,167.0145,163.2523,166.2368,387354.0
2021-02-24 11:30:00,170.9,172.56,170.13,170.41,248614.0,166.1396,167.7533,165.391,165.6632,248614.0
2021-02-24 12:00:00,170.46,170.82,169.63,170.16,157099.0,165.7118,166.0618,164.9049,165.4202,157099.0
2021-02-24 12:30:00,170.22,170.45,169.01,169.56,102175.0,165.4785,165.7021,164.3022,164.8369,102175.0
2021-02-24 13:00:00,169.46,169.71,168.5,169.35,77566.0,164.7397,164.9827,163.8064,164.6327,77566.0
2021-02-24 13:30:00,169.5,169.94,168.87,169.06,106850.0,164.7786,165.2063,164.1661,164.3508,106850.0
2021-02-24 14:00:00,169.07,169.17,168.4,168.74,172527.0,164.3605,164.4578,163.7092,164.0397,172527.0
2021-02-24 14:30:00,168.77,168.96,168.01,168.17,124177.0,164.0689,164.2536,163.3301,163.4856,124177.0
2021-02-24 15:00:00,168.11,169.14,167.43,168.81,112585.0,163.4273,164.4286,162.7662,164.1078,112585.0
2021-02-24 15:30:00,168.83,168.94,167.31,167.45,347803.0,164.1272,164.2342,162.6496,162.7857,347803.0
2021-02-25 09:30:00,168.26,170.9,166.43,169.08,448599.0,163.5731,166.1396,161.7941,164.3703,448599.0
2021-02-25 10:00:00,168.98,169.37,166.93,167.58,182837.0,164.273,164.6522,162.2802,162.912,182837.0
2021-02-25 10:30:00,167.8,169.44,167.63,169.13,384575.0,163.1259,164.7202,162.9607,164.4189,384575.0
2021-02-25 11:00:00,169.13,169.42,167.13,167.21,74861.0,164.4189,164.7008,162.4746,162.5524,74861.0
2021-02-25 11:30:00,167.29,167.69,166.79,167.46,197546.0,162.6301,163.019,162.1441,162.7954,197546.0
2021-02-25 12:00:00,167.43,169.07,167.24,168.08,121041.0,162.7662,164.3605,162.5815,163.3981,121041.0
2021-02-25 12:30:00,168.06,168.08,167.15,167.41,98126.0,163.3787,163.3981,162.494,162.7468,98126.0
2021-02-25 13:00:00,167.37,167.54,166.24,166.34,163709.0,162.7079,162.8732,161.6094,161.7066,163709.0
2021-02-25 13:30:00,166.34,167.16,165.92,167.02,79424.0,161.7066,162.5037,161.2983,162.3676,79424.0
2021-02-25 14:00:00,166.98,167.22,166.57,166.85,111837.0,162.3288,162.5621,161.9302,162.2024,111837.0
2021-02-25 14:30:00,166.84,166.85,164.73,164.81,109527.0,162.1927,162.2024,160.1414,160.2192,109527.0
2021-02-25 15:00:00,164.84,165.7,164.2,164.93,194714.0,160.2484,161.0844,159.6262,160.3359,194714.0
2021-02-25 15:30:00,164.93,165.22,164.01,164.23,554656.0,160.3359,160.6178,159.4415,159.6554,554656.0
2021-02-26 09:30:00,164.72,164.73,162.16,164.24,160123.0,160.1317,160.1414,157.643,159.6651,160123.0
2021-02-26 10:00:00,164.3,164.64,162.75,162.75,133347.0,159.7234,160.0539,158.2166,158.2166,133347.0
2021-02-26 10:30:00,162.84,164.53,162.81,164.09,75784.0,158.3041,159.947,158.2749,159.5193,75784.0
2021-02-26 11:00:00,164.25,164.88,163.01,163.24,59867.0,159.6748,160.2873,158.4693,158.6929,59867.0
2021-02-26 11:30:00,163.43,164.62,163.43,164.19,46885.0,158.8776,160.0345,158.8776,159.6165,46885.0
2021-02-26 12:00:00,164.2,165.1,163.85,164.65,82989.0,159.6262,160.5011,159.2859,160.0637,82989.0
2021-02-26 12:30:00,164.65,164.98,164.31,164.55,60780.0,160.0637,160.3845,159.7331,159.9664,60780.0
2021-02-26 13:00:00,164.61,164.72,163.89,164.5,68381.0,160.0248,160.1317,159.3248,159.9178,68381.0
2021-02-26 13:30:00,164.44,164.8,163.62,163.85,57056.0,159.8595,160.2095,159.0624,159.2859,57056.0
2021-02-26 14:00:00,163.85,164.05,163.35,163.88,27331.0,159.2859,159.4804,158.7999,159.3151,27331.0
2021-02-26 14:30:00,163.95,164.99,163.93,164.12,58686.0,159.3832,160.3942,159.3637,159.5484,58686.0
2021-02-26 15:00:00,164.21,165.09,163.71,163.72,97872.0,159.6359,160.4914,159.1498,159.1596,97872.0
2021-02-26 15:30:00,163.68,164.54,163.16,163.74,232360.0,159.1207,159.9567,158.6152,159.179,232360.0
2021-03-01 09:30:00,167.11,167.97,165.61,166.88,486178.0,162.4551,163.2912,160.9969,162.2315,486178.0
2021-03-01 10:00:00,166.74,167.3,165.81,167.26,170204.0,162.0954,162.6398,161.1914,162.601,170204.0
2021-03-01 10:30:00,167.3,167.95,166.12,166.2,227241.0,162.6398,163.2717,161.4927,161.5705,227241.0
2021-03-01 11:00:00,166.16,166.48,165.6,165.61,67884.0,161.5316,161.8427,160.9872,160.9969,67884.0
2021-03-01 11:30:00,165.62,167.05,165.55,166.95,112868.0,161.0066,162.3968,160.9386,162.2996,112868.0
2021-03-01 12:00:00,166.89,168.19,166.79,167.77,92247.0,162.2413,163.5051,162.1441,163.0968,92247.0
2021-03-01 12:30:00,167.81,167.85,166.58,166.69,108498.0,163.1356,163.1745,161.9399,162.0468,108498.0
2021-03-01 13:00:00,166.57,166.87,166.29,166.68,67192.0,161.9302,162.2218,161.658,162.0371,67192.0
2021-03-01 13:30:00,166.68,166.99,166.27,166.3,90065.0,162.0371,162.3385,161.6385,161.6677,90065.0
2021-03-01 14:00:00,166.36,167.55,166.0,167.28,189740.0,161.726,162.8829,161.3761,162.6204,189740.0
2021-03-01 14:30:00,167.3,167.85,167.05,167.58,89327.0,162.6398,163.1745,162.3968,162.912,89327.0
2021-03-01 15:00:00,167.61,167.61,166.89,166.98,70202.0,162.9412,162.9412,162.2413,162.3288,70202.0
2021-03-01 15:30:00,166.96,167.07,166.48,167.07,197913.0,162.3093,162.4163,161.8427,162.4163,197913.0
2021-03-02 09:30:00,167.05,167.1,165.21,166.12,221445.0,162.3968,162.4454,160.6081,161.4927,221445.0
2021-03-02 10:00:00,165.87,166.45,164.54,164.85,67308.0,161.2497,161.8135,159.9567,160.2581,67308.0
2021-03-02 10:30:00,164.87,165.18,164.23,165.17,44775.0,160.2775,160.5789,159.6554,160.5692,44775.0
2021-03-02 11:00:00,165.19,165.7,164.97,165.59,106845.0,160.5886,161.0844,160.3747,160.9775,106845.0
2021-03-02 11:30:00,165.62,165.62,165.2,165.41,70674.0,161.0066,161.0066,160.5983,160.8025,70674.0
2021-03-02 12:00:00,165.36,166.49,165.36,166.07,69819.0,160.7539,161.8524,160.7539,161.4441,69819.0
2021-03-02 12:30:00,166.07,166.68,166.05,166.39,49320.0,161.4441,162.0371,161.4247,161.7552,49320.0
2021-03-02 13:00:00,166.43,166.77,166.22,166.45,82370.0,161.7941,162.1246,161.5899,161.8135,82370.0
2021-03-02 13:30:00,166.43,166.77,166.2,166.4,121538.0,161.7941,162.1246,161.5705,161.7649,121538.0
2021-03-02 14:00:00,166.4,166.9,166.38,166.77,103319.0,161.7649,162.251,161.7455,162.1246,103319.0
2021-03-02 14:30:00,166.75,166.85,166.27,166.55,122074.0,162.1052,162.2024,161.6385,161.9107,122074.0
2021-03-02 15:00:00,166.55,167.01,166.11,166.36,148167.0,161.9107,162.3579,161.483,161.726,148167.0
2021-03-02 15:30:00,166.35,167.12,166.24,166.47,220768.0,161.7163,162.4649,161.6094,161.833,220768.0
2021-03-03 09:30:00,165.17,165.93,163.61,164.6,107306.0,160.5692,161.308,159.0526,160.0151,107306.0
2021-03-03 10:00:00,164.64,165.65,164.64,165.07,110161.0,160.0539,161.0358,160.0539,160.472,110161.0
2021-03-03 10:30:00,165.06,165.89,165.01,165.78,103144.0,160.4622,161.2691,160.4136,161.1622,103144.0
2021-03-03 11:00:00,165.89,166.0,164.9,165.82,90804.0,161.2691,161.3761,160.3067,161.2011,90804.0
2021-03-03 11:30:00,165.81,165.81,165.11,165.55,34838.0,161.1914,161.1914,160.5108,160.9386,34838.0
2021-03-03 12:00:00,165.49,165.55,164.95,165.18,75452.0,160.8803,160.9386,160.3553,160.5789,75452.0
2021-03-03 12:30:00,165.2,165.51,164.95,165.09,51032.0,160.5983,160.8997,160.3553,160.4914,51032.0
2021-03-03 13:00:00,165.02,166.1,164.94,165.69,74003.0,160.4234,161.4733,160.3456,161.0747,74003.0
2021-03-03 13:30:00,165.74,166.13,165.28,165.79,149783.0,161.1233,161.5024,160.6761,161.1719,149783.0
2021-03-03 14:00:00,165.75,166.14,165.07,165.33,168258.0,161.133,161.5122,160.472,160.7247,168258.0
2021-03-03 14:30:00,165.33,165.85,164.95,165.14,66783.0,160.7247,161.2302,160.3553,160.54,66783.0
2021-03-03 15:00:00,165.1,165.45,164.85,165.04,87802.0,160.5011,160.8414,160.2581,160.4428,87802.0
2021-03-03 15:30:00,165.01,165.35,164.38,164.82,349414.0,160.4136,160.7442,159.8012,160.2289,349414.0
2021-03-04 09:30:00,164.25,164.63,162.74,163.74,182878.0,159.6748,160.0442,158.2069,159.179,182878.0
2021-03-04 10:00:00,163.77,163.97,162.86,163.35,80838.0,159.2082,159.4026,158.3235,158.7999,80838.0
2021-03-04 10:30:00,163.33,164.03,163.01,163.06,102454.0,158.7804,159.4609,158.4693,158.518,102454.0
2021-03-04 11:00:00,163.06,163.75,162.89,163.39,68789.0,158.518,159.1887,158.3527,158.8388,68789.0
2021-03-04 11:30:00,163.3,164.0,162.98,163.71,89994.0,158.7513,159.4318,158.4402,159.1498,89994.0
2021-03-04 12:00:00,163.76,163.89,161.04,161.4,53563.0,159.1985,159.3248,156.5542,156.9042,53563.0
2021-03-04 12:30:00,161.26,161.49,160.21,160.6,48910.0,156.7681,156.9917,155.7473,156.1265,48910.0
2021-03-04 13:00:00,160.56,161.33,160.3,161.33,53580.0,156.0876,156.8361,155.8348,156.8361,53580.0
2021-03-04 13:30:00,161.25,161.25,159.79,160.08,68366.0,156.7584,156.7584,155.339,155.621,68366.0
2021-03-04 14:00:00,160.08,161.53,159.88,161.46,68591.0,155.621,157.0306,155.4265,156.9625,68591.0
2021-03-04 14:30:00,161.44,161.74,160.9,161.22,71081.0,156.9431,157.2347,156.4181,156.7292,71081.0
2021-03-04 15:00:00,161.21,162.53,160.68,162.44,222904.0,156.7195,158.0027,156.2042,157.9152,222904.0
2021-03-04 15:30:00,162.37,162.64,161.34,161.71,318152.0,157.8472,158.1097,156.8459,157.2056,318152.0
2021-03-05 09:30:00,162.84,163.41,160.99,162.45,85260.0,158.3041,158.8582,156.5056,157.9249,85260.0
2021-03-05 10:00:00,162.31,163.08,161.68,162.5,63333.0,157.7888,158.5374,157.1764,157.9736,63333.0
2021-03-05 10:30:00,162.5,162.92,161.84,161.88,65287.0,157.9736,158.3819,157.3319,157.3708,65287.0
2021-03-05 11:00:00,161.79,162.55,161.06,162.55,82000.0,157.2833,158.0222,156.5737,158.0222,82000.0
2021-03-05 11:30:00,162.72,163.35,162.11,163.17,70702.0,158.1874,158.7999,157.5944,158.6249,70702.0
2021-03-05 12:00:00,163.09,164.24,163.09,164.01,63028.0,158.5471,159.6651,158.5471,159.4415,63028.0
2021-03-05 12:30:00,164.03,164.85,163.76,164.6,92027.0,159.4609,160.2581,159.1985,160.0151,92027.0
2021-03-05 13:00:00,164.59,166.19,164.52,166.11,93661.0,160.0053,161.5608,159.9373,161.483,93661.0
2021-03-05 13:30:00,166.11,166.11,165.09,165.3,87886.0,161.483,161.483,160.4914,160.6956,87886.0
2021-03-05 14:00:00,165.4,165.98,165.0,165.98,85217.0,160.7928,161.3566,160.4039,161.3566,85217.0
2021-03-05 14:30:00,166.17,167.48,166.17,167.45,67058.0,161.5413,162.8148,161.5413,162.7857,67058.0
2021-03-05 15:00:00,167.35,167.93,166.73,167.86,100540.0,162.6885,163.2523,162.0857,163.1842,100540.0
2021-03-05 15:30:00,167.78,168.62,167.65,168.12,201445.0,163.1065,163.9231,162.9801,163.437,201445.0
2021-03-08 09:30:00,169.58,171.15,168.52,169.63,90681.0,164.8563,166.3826,163.8259,164.9049,90681.0
2021-03-08 10:00:00,169.63,173.0,169.54,172.95,85863.0,164.9049,168.1811,164.8175,168.1325,85863.0
2021-03-08 10:30:00,172.97,173.27,172.0,172.63,118090.0,168.1519,168.4436,167.2089,167.8214,118090.0
2021-03-08 11:00:00,172.7,173.47,172.04,173.14,97071.0,167.8894,168.638,167.2478,168.3172,97071.0
2021-03-08 11:30:00,173.09,173.14,172.4,172.57,58413.0,168.2686,168.3172,167.5978,167.763,58413.0
2021-03-08 12:00:00,172.56,172.9,172.18,172.36,65316.0,167.7533,168.0839,167.3839,167.5589,65316.0
2021-03-08 12:30:00,172.36,173.45,172.32,172.78,88609.0,167.5589,168.6185,167.52,167.9672,88609.0
2021-03-08 13:00:00,172.83,173.15,172.58,172.93,50182.0,168.0158,168.3269,167.7728,168.113,50182.0
2021-03-08 13:30:00,172.87,172.97,171.87,172.09,59239.0,168.0547,168.1519,167.0825,167.2964,59239.0
2021-03-08 14:00:00,172.09,172.51,171.68,171.89,94169.0,167.2964,167.7047,166.8978,167.102,94169.0
2021-03-08 14:30:00,171.9,172.26,171.73,171.91,110328.0,167.1117,167.4617,166.9464,167.1214,110328.0
2021-03-08 15:00:00,171.93,171.93,171.37,171.7,113468.0,167.1409,167.1409,166.5965,166.9173,113468.0
2021-03-08 15:30:00,171.7,172.26,171.44,171.66,254537.0,166.9173,167.4617,166.6645,166.8784,254537.0
2021-03-09 09:30:00,177.77,177.77,175.28,177.08,134573.0,172.8182,172.8182,170.3976,172.1474,134573.0
2021-03-09 10:00:00,177.09,177.34,175.86,176.13,69191.0,172.1571,172.4002,170.9614,171.2239,69191.0
2021-03-09 10:30:00,176.14,176.17,175.13,175.21,66919.0,171.2336,171.2628,170.2517,170.3295,66919.0
2021-03-09 11:00:00,175.24,175.3,174.13,174.27,51874.0,170.3587,170.417,169.2796,169.4157,51874.0
2021-03-09 11:30:00,174.16,174.98,173.98,174.88,38662.0,169.3088,170.1059,169.1338,170.0087,38662.0
2021-03-09 12:00:00,174.88,175.5,174.75,175.03,38189.0,170.0087,170.6114,169.8823,170.1545,38189.0
2021-03-09 12:30:00,175.03,175.41,174.45,174.84,57602.0,170.1545,170.5239,169.5907,169.9698,57602.0
2021-03-09 13:00:00,174.89,175.5,174.89,175.35,78260.0,170.0184,170.6114,170.0184,170.4656,78260.0
2021-03-09 13:30:00,175.45,176.0,175.45,175.63,32361.0,170.5628,171.0975,170.5628,170.7378,32361.0
2021-03-09 14:00:00,175.61,175.83,175.4,175.59,35976.0,170.7184,170.9322,170.5142,170.6989,35976.0
2021-03-09 14:30:00,175.64,175.9,175.2,175.45,62627.0,170.7475,171.0003,170.3198,170.5628,62627.0
2021-03-09 15:00:00,175.4,175.78,175.38,175.45,76411.0,170.5142,170.8836,170.4948,170.5628,76411.0
2021-03-09 15:30:00,175.44,175.47,174.26,174.44,296580.0,170.5531,170.5823,169.406,169.581,296580.0
2021-03-10 09:30:00,175.92,176.6,174.6,176.11,84704.0,171.0197,171.6808,169.7365,171.2044,84704.0
2021-03-10 10:00:00,175.93,176.0,174.32,174.97,30885.0,171.0295,171.0975,169.4643,170.0962,30885.0
2021-03-10 10:30:00,174.83,175.51,174.06,175.51,35308.0,169.9601,170.6212,169.2115,170.6212,35308.0
2021-03-10 11:00:00,175.49,176.42,175.34,176.23,103464.0,170.6017,171.5058,170.4559,171.3211,103464.0
2021-03-10 11:30:00,176.27,176.44,175.74,175.85,21652.0,171.36,171.5253,170.8447,170.9517,21652.0
2021-03-10 12:00:00,175.83,176.5,175.83,176.32,21256.0,170.9322,171.5836,170.9322,171.4086,21256.0
2021-03-10 12:30:00,176.38,176.43,175.83,176.22,83131.0,171.4669,171.5155,170.9322,171.3114,83131.0
2021-03-10 13:00:00,176.24,176.29,175.48,175.55,14970.0,171.3308,171.3794,170.592,170.66,14970.0
2021-03-10 13:30:00,175.69,175.73,175.13,175.31,16641.0,170.7961,170.835,170.2517,170.4267,16641.0
2021-03-10 14:00:00,175.31,175.82,175.12,175.76,55591.0,170.4267,170.9225,170.242,170.8642,55591.0
2021-03-10 14:30:00,175.83,176.5,175.83,176.08,32885.0,170.9322,171.5836,170.9322,171.1753,32885.0
2021-03-10 15:00:00,176.09,176.12,175.46,175.65,24110.0,171.185,171.2142,170.5725,170.7573,24110.0
2021-03-10 15:30:00,175.64,175.64,174.74,174.87,109544.0,170.7475,170.7475,169.8726,169.999,109544.0
2021-03-11 09:30:00,175.18,176.99,174.01,174.64,38373.0,170.3003,172.0599,169.1629,169.7754,38373.0
2021-03-11 10:00:00,174.54,174.54,172.98,173.47,22247.0,169.6782,169.6782,168.1616,168.638,22247.0
2021-03-11 10:30:00,173.61,173.96,171.67,173.61,97018.0,168.7741,169.1143,166.8881,168.7741,97018.0
2021-03-11 11:00:00,173.78,174.21,173.33,173.85,50685.0,168.9393,169.3574,168.5019,169.0074,50685.0
2021-03-11 11:30:00,173.85,174.37,173.67,173.96,36498.0,169.0074,169.5129,168.8324,169.1143,36498.0
2021-03-11 12:00:00,174.01,174.6,173.91,173.99,87100.0,169.1629,169.7365,169.0657,169.1435,87100.0
2021-03-11 12:30:00,173.91,174.73,173.91,174.73,51631.0,169.0657,169.8629,169.0657,169.8629,51631.0
2021-03-11 13:00:00,174.66,174.85,173.75,173.93,65391.0,169.7948,169.9795,168.9102,169.0852,65391.0
2021-03-11 13:30:00,173.93,173.93,173.49,173.5,27682.0,169.0852,169.0852,168.6574,168.6671,27682.0
2021-03-11 14:00:00,173.5,173.6,173.24,173.27,34240.0,168.6671,168.7644,168.4144,168.4436,34240.0
2021-03-11 14:30:00,173.27,173.34,172.74,172.86,29163.0,168.4436,168.5116,167.9283,168.045,29163.0
2021-03-11 15:00:00,172.85,173.74,172.85,173.73,21817.0,168.0353,168.9005,168.0353,168.8907,21817.0
2021-03-11 15:30:00,173.7,173.74,172.98,173.21,89983.0,168.8616,168.9005,168.1616,168.3852,89983.0
2021-03-12 09:30:00,170.79,172.72,169.44,172.2,155075.0,166.313,168.1924,164.9984,167.686,155075.0
2021-03-12 10:00:00,172.2,172.2,170.76,170.84,25588.0,167.686,167.686,166.2837,166.3617,25588.0
2021-03-12 10:30:00,170.85,171.56,170.81,171.18,32356.0,166.3714,167.0628,166.3324,166.6927,32356.0
2021-03-12 11:00:00,171.06,171.5,170.96,171.33,17211.0,166.5759,167.0044,166.4785,166.8388,17211.0
2021-03-12 11:30:00,171.37,171.41,171.09,171.39,14071.0,166.8778,166.9167,166.6051,166.8972,14071.0
2021-03-12 12:00:00,171.44,171.51,171.18,171.36,14604.0,166.9459,167.0141,166.6927,166.868,14604.0
2021-03-12 12:30:00,171.42,171.94,171.39,171.7,16498.0,166.9264,167.4328,166.8972,167.1991,16498.0
2021-03-12 13:00:00,171.71,172.2,171.58,172.14,45402.0,167.2088,167.686,167.0823,167.6276,45402.0
2021-03-12 13:30:00,172.26,172.72,172.06,172.42,83317.0,167.7444,168.1924,167.5497,167.9002,83317.0
2021-03-12 14:00:00,172.44,172.5,172.02,172.02,15857.0,167.9197,167.9781,167.5107,167.5107,15857.0
2021-03-12 14:30:00,172.09,172.09,171.7,171.84,17083.0,167.5789,167.5789,167.1991,167.3354,17083.0
2021-03-12 15:00:00,171.84,171.98,171.66,171.73,30906.0,167.3354,167.4718,167.1602,167.2283,30906.0
2021-03-12 15:30:00,171.8,171.9,171.59,171.79,69541.0,167.2965,167.3939,167.092,167.2867,69541.0
2021-03-15 09:30:00,171.83,173.31,171.0,173.04,64647.0,167.3257,168.7669,166.5175,168.504,64647.0
2021-03-15 10:00:00,172.82,172.86,171.28,171.36,30808.0,168.2897,168.3287,166.7901,166.868,30808.0
2021-03-15 10:30:00,171.43,172.4,171.43,172.07,18903.0,166.9362,167.8808,166.9362,167.5594,18903.0
2021-03-15 11:00:00,172.11,172.94,171.91,172.14,19403.0,167.5984,168.4066,167.4036,167.6276,19403.0
2021-03-15 11:30:00,172.15,173.0,171.92,172.7,40386.0,167.6373,168.465,167.4133,168.1729,40386.0
2021-03-15 12:00:00,172.7,173.53,172.59,173.45,40090.0,168.1729,168.9811,168.0658,168.9032,40090.0
2021-03-15 12:30:00,173.33,173.38,173.05,173.08,10560.0,168.7864,168.8351,168.5137,168.5429,10560.0
2021-03-15 13:00:00,173.17,173.3,172.99,173.26,13571.0,168.6306,168.7572,168.4553,168.7182,13571.0
2021-03-15 13:30:00,173.25,173.5,173.2,173.26,11038.0,168.7085,168.9519,168.6598,168.7182,11038.0
2021-03-15 14:00:00,173.29,173.88,173.22,173.84,14231.0,168.7474,169.322,168.6793,169.283,14231.0
2021-03-15 14:30:00,173.88,173.91,173.32,173.32,17372.0,169.322,169.3512,168.7766,168.7766,17372.0
2021-03-15 15:00:00,173.35,173.49,173.18,173.24,18766.0,168.8059,168.9422,168.6403,168.6987,18766.0
2021-03-15 15:30:00,173.28,174.68,173.05,174.59,101087.0,168.7377,170.101,168.5137,170.0133,101087.0
2021-03-16 09:30:00,177.52,177.52,174.5,175.36,46118.0,172.8665,172.8665,169.9257,170.7632,46118.0
2021-03-16 10:00:00,175.44,175.44,174.37,174.65,47544.0,170.8411,170.8411,169.7991,170.0718,47544.0
2021-03-16 10:30:00,174.74,175.39,174.74,175.04,24465.0,170.1594,170.7924,170.1594,170.4516,24465.0
2021-03-16 11:00:00,175.06,175.1,174.16,174.29,21134.0,170.471,170.51,169.5946,169.7212,21134.0
2021-03-16 11:30:00,174.38,174.6,173.46,173.68,11118.0,169.8089,170.0231,168.913,169.1272,11118.0
2021-03-16 12:00:00,173.7,173.84,173.37,173.62,12539.0,169.1467,169.283,168.8253,169.0688,12539.0
2021-03-16 12:30:00,173.64,173.65,172.95,173.06,16764.0,169.0883,169.098,168.4163,168.5235,16764.0
2021-03-16 13:00:00,173.09,173.65,172.97,173.31,14277.0,168.5527,169.098,168.4358,168.7669,14277.0
2021-03-16 13:30:00,173.3,173.3,172.73,172.75,24022.0,168.7572,168.7572,168.2021,168.2216,24022.0
2021-03-16 14:00:00,172.77,173.17,172.77,172.89,14097.0,168.2411,168.6306,168.2411,168.3579,14097.0
2021-03-16 14:30:00,172.89,173.25,172.61,173.12,17711.0,168.3579,168.7085,168.0853,168.5819,17711.0
2021-03-16 15:00:00,173.14,173.28,172.97,173.06,20230.0,168.6014,168.7377,168.4358,168.5235,20230.0
2021-03-16 15:30:00,173.06,173.53,172.97,173.08,61460.0,168.5235,168.9811,168.4358,168.5429,61460.0
2021-03-17 09:30:00,173.34,174.28,172.24,172.37,30949.0,168.7961,169.7115,167.725,167.8515,30949.0
2021-03-17 10:00:00,172.32,172.5,171.77,172.12,21563.0,167.8029,167.9781,167.2673,167.6081,21563.0
2021-03-17 10:30:00,172.21,172.53,171.9,172.35,28794.0,167.6957,168.0073,167.3939,167.8321,28794.0
2021-03-17 11:00:00,172.22,172.34,171.9,172.11,16551.0,167.7055,167.8223,167.3939,167.5984,16551.0
2021-03-17 11:30:00,172.11,172.17,171.37,172.01,16934.0,167.5984,167.6568,166.8778,167.501,16934.0
2021-03-17 12:00:00,171.99,172.08,171.64,171.77,20469.0,167.4815,167.5691,167.1407,167.2673,20469.0
2021-03-17 12:30:00,171.77,171.77,171.03,171.37,17553.0,167.2673,167.2673,166.5467,166.8778,17553.0
2021-03-17 13:00:00,171.33,171.33,170.98,171.04,16856.0,166.8388,166.8388,166.498,166.5564,16856.0
2021-03-17 13:30:00,171.08,171.27,170.91,171.13,23423.0,166.5954,166.7804,166.4298,166.644,23423.0
2021-03-17 14:00:00,171.17,172.58,171.17,171.65,19107.0,166.683,168.056,166.683,167.1504,19107.0
2021-03-17 14:30:00,171.43,172.61,171.41,172.54,32772.0,166.9362,168.0853,166.9167,168.0171,32772.0
2021-03-17 15:00:00,172.6,172.6,172.07,172.37,29196.0,168.0755,168.0755,167.5594,167.8515,29196.0
2021-03-17 15:30:00,172.4,172.62,171.61,171.94,70208.0,167.8808,168.095,167.1115,167.4328,70208.0
2021-03-18 09:30:00,169.59,171.17,168.45,169.36,158190.0,165.1444,166.683,164.0343,164.9204,158190.0
2021-03-18 10:00:00,169.37,169.83,169.0,169.07,38071.0,164.9302,165.3781,164.5699,164.638,38071.0
2021-03-18 10:30:00,169.01,169.43,168.34,168.59,31676.0,164.5796,164.9886,163.9272,164.1706,31676.0
2021-03-18 11:00:00,168.6,169.77,168.6,169.72,32047.0,164.1804,165.3197,164.1804,165.271,32047.0
2021-03-18 11:30:00,169.77,170.24,168.78,170.06,34158.0,165.3197,165.7774,164.3557,165.6021,34158.0
2021-03-18 12:00:00,170.13,170.98,170.12,170.42,28103.0,165.6703,166.498,165.6605,165.9527,28103.0
2021-03-18 12:30:00,170.41,170.64,169.43,169.47,54995.0,165.9429,166.1669,164.9886,165.0276,54995.0
2021-03-18 13:00:00,169.43,170.44,169.43,170.34,32845.0,164.9886,165.9721,164.9886,165.8748,32845.0
2021-03-18 13:30:00,170.33,170.7,170.05,170.66,20904.0,165.865,166.2253,165.5924,166.1864,20904.0
2021-03-18 14:00:00,170.72,170.77,170.07,170.07,20908.0,166.2448,166.2935,165.6118,165.6118,20908.0
2021-03-18 14:30:00,170.11,170.46,169.55,170.16,40622.0,165.6508,165.9916,165.1055,165.6995,40622.0
2021-03-18 15:00:00,170.13,170.84,169.9,170.61,64651.0,165.6703,166.3617,165.4463,166.1377,64651.0
2021-03-18 15:30:00,170.62,170.93,170.27,170.62,189580.0,166.1474,166.4493,165.8066,166.1474,189580.0
2021-03-19 09:30:00,171.56,172.14,170.74,171.15,223506.0,167.0628,167.6276,166.2643,166.6635,223506.0
2021-03-19 10:00:00,171.17,171.18,170.23,170.78,35137.0,166.683,166.6927,165.7676,166.3032,35137.0
2021-03-19 10:30:00,170.72,171.51,170.49,171.15,20259.0,166.2448,167.0141,166.0208,166.6635,20259.0
2021-03-19 11:00:00,171.23,171.5,170.65,171.0,40008.0,166.7414,167.0044,166.1766,166.5175,40008.0
2021-03-19 11:30:00,170.93,171.25,170.39,171.0,22586.0,166.4493,166.7609,165.9234,166.5175,22586.0
2021-03-19 12:00:00,171.1,171.38,170.92,171.13,19370.0,166.6148,166.8875,166.4396,166.644,19370.0
2021-03-19 12:30:00,171.09,171.61,170.98,171.42,18979.0,166.6051,167.1115,166.498,166.9264,18979.0
2021-03-19 13:00:00,171.5,171.51,171.05,171.43,23682.0,167.0044,167.0141,166.5661,166.9362,23682.0
2021-03-19 13:30:00,171.45,171.62,171.21,171.4,18643.0,166.9557,167.1212,166.722,166.907,18643.0
2021-03-19 14:00:00,171.57,171.69,171.11,171.3,32141.0,167.0725,167.1894,166.6246,166.8096,32141.0
2021-03-19 14:30:00,171.29,171.88,171.2,171.88,32923.0,166.7999,167.3744,166.7122,167.3744,32923.0
2021-03-19 15:00:00,171.9,171.91,171.37,171.42,37211.0,167.3939,167.4036,166.8778,166.9264,37211.0
2021-03-19 15:30:00,171.34,172.45,171.17,171.87,299274.0,166.8485,167.9294,166.683,167.3647,299274.0
2021-03-22 09:30:00,171.26,172.93,171.1,172.91,55074.0,166.7706,168.3969,166.6148,168.3774,55074.0
2021-03-22 10:00:00,172.7,173.69,172.34,173.39,27614.0,168.1729,169.1369,167.8223,168.8448,27614.0
2021-03-22 10:30:00,173.44,174.07,173.21,173.96,35445.0,168.8935,169.507,168.6695,169.3999,35445.0
2021-03-22 11:00:00,173.94,174.09,173.22,173.97,26716.0,169.3804,169.5265,168.6793,169.4096,26716.0
2021-03-22 11:30:00,174.12,174.68,174.08,174.42,37471.0,169.5557,170.101,169.5167,169.8478,37471.0
2021-03-22 12:00:00,174.45,175.11,174.39,175.03,33883.0,169.877,170.5197,169.8186,170.4418,33883.0
2021-03-22 12:30:00,174.98,175.26,174.14,174.48,23719.0,170.3931,170.6658,169.5751,169.9062,23719.0
2021-03-22 13:00:00,174.49,174.53,174.08,174.28,18917.0,169.916,169.9549,169.5167,169.7115,18917.0
2021-03-22 13:30:00,174.31,174.5,174.11,174.11,22525.0,169.7407,169.9257,169.5459,169.5459,22525.0
2021-03-22 14:00:00,174.2,174.52,174.2,174.42,17735.0,169.6336,169.9452,169.6336,169.8478,17735.0
2021-03-22 14:30:00,174.48,174.66,174.35,174.65,25432.0,169.9062,170.0815,169.7796,170.0718,25432.0
2021-03-22 15:00:00,174.66,175.29,174.66,174.93,31817.0,170.0815,170.695,170.0815,170.3444,31817.0
2021-03-22 15:30:00,174.93,175.16,174.74,174.84,118941.0,170.3444,170.5684,170.1594,170.2568,118941.0
2021-03-23 09:30:00,175.44,176.23,174.17,175.9,41919.0,170.8411,171.6104,169.6044,171.289,41919.0
2021-03-23 10:00:00,175.75,176.93,175.72,176.92,32216.0,171.1429,172.292,171.1137,172.2823,32216.0
2021-03-23 10:30:00,176.99,177.42,176.6,177.34,34921.0,172.3504,172.7692,171.9707,172.6913,34921.0
2021-03-23 11:00:00,177.39,177.98,177.05,177.98,20310.0,172.74,173.3145,172.4089,173.3145,20310.0
2021-03-23 11:30:00,178.0,178.1,177.58,177.9,77397.0,173.334,173.4313,172.925,173.2366,77397.0
2021-03-23 12:00:00,178.0,178.23,177.67,178.01,89827.0,173.334,173.5579,173.0126,173.3437,89827.0
2021-03-23 12:30:00,178.05,178.05,176.96,177.25,50100.0,173.3827,173.3827,172.3212,172.6036,50100.0
2021-03-23 13:00:00,177.31,178.14,177.31,178.08,20937.0,172.662,173.4703,172.662,173.4119,20937.0
2021-03-23 13:30:00,178.09,178.27,177.95,178.17,85734.0,173.4216,173.5969,173.2853,173.4995,85734.0
2021-03-23 14:00:00,178.15,178.31,177.94,178.17,40034.0,173.48,173.6358,173.2755,173.4995,40034.0
2021-03-23 14:30:00,178.15,178.26,177.93,177.93,30587.0,173.48,173.5871,173.2658,173.2658,30587.0
2021-03-23 15:00:00,178.0,178.05,177.18,177.51,127976.0,173.334,173.3827,172.5355,172.8568,127976.0
2021-03-23 15:30:00,177.51,177.89,177.15,177.63,156215.0,172.8568,173.2268,172.5062,172.9737,156215.0
2021-03-24 09:30:00,177.83,178.67,174.01,178.12,109284.0,173.1684,173.9864,169.4486,173.4508,109284.0
2021-03-24 10:00:00,178.12,178.44,177.51,177.64,139952.0,173.4508,173.7624,172.8568,172.9834,139952.0
2021-03-24 10:30:00,177.75,178.24,177.31,178.21,36268.0,173.0905,173.5677,172.662,173.5385,36268.0
2021-03-24 11:00:00,178.22,178.51,178.03,178.03,18302.0,173.5482,173.8306,173.3632,173.3632,18302.0
2021-03-24 11:30:00,178.01,178.49,178.0,178.15,32592.0,173.3437,173.8111,173.334,173.48,32592.0
2021-03-24 12:00:00,178.27,178.31,177.55,177.82,172100.0,173.5969,173.6358,172.8958,173.1587,172100.0
2021-03-24 12:30:00,177.76,178.0,176.73,176.75,21674.0,173.1003,173.334,172.0973,172.1167,21674.0
2021-03-24 13:00:00,176.71,176.79,176.25,176.54,24092.0,172.0778,172.1557,171.6298,171.9122,24092.0
2021-03-24 13:30:00,176.55,176.83,175.97,176.83,19019.0,171.922,172.1946,171.3572,172.1946,19019.0
2021-03-24 14:00:00,176.83,176.83,176.07,176.74,32689.0,172.1946,172.1946,171.4546,172.107,32689.0
2021-03-24 14:30:00,176.74,177.76,176.71,177.69,106194.0,172.107,173.1003,172.0778,173.0321,106194.0
2021-03-24 15:00:00,177.65,177.79,177.24,177.7,76526.0,172.9931,173.1295,172.5939,173.0418,76526.0
2021-03-24 15:30:00,177.67,177.67,176.84,176.95,134598.0,173.0126,173.0126,172.2044,172.3115,134598.0
2021-03-25 09:30:00,177.41,177.73,175.26,176.42,54232.0,172.7594,173.071,170.6658,171.7954,54232.0
2021-03-25 10:00:00,176.4,176.63,175.17,175.17,22711.0,171.7759,171.9999,170.5781,170.5781,22711.0
2021-03-25 10:30:00,175.25,176.28,175.09,175.43,21989.0,170.656,171.659,170.5002,170.8313,21989.0
2021-03-25 11:00:00,175.52,175.88,175.18,175.34,15400.0,170.919,171.2695,170.5879,170.7437,15400.0
2021-03-25 11:30:00,175.45,175.58,174.5,175.11,17917.0,170.8508,170.9774,169.9257,170.5197,17917.0
2021-03-25 12:00:00,175.16,175.16,174.56,174.72,24454.0,170.5684,170.5684,169.9841,170.1399,24454.0
2021-03-25 12:30:00,174.76,175.37,174.7,175.35,12023.0,170.1789,170.7729,170.1205,170.7534,12023.0
2021-03-25 13:00:00,175.28,175.46,175.01,175.39,15891.0,170.6853,170.8605,170.4223,170.7924,15891.0
2021-03-25 13:30:00,175.41,176.13,175.34,175.44,14108.0,170.8119,171.513,170.7437,170.8411,14108.0
2021-03-25 14:00:00,175.4,175.41,174.55,174.55,12655.0,170.8021,170.8119,169.9744,169.9744,12655.0
2021-03-25 14:30:00,174.67,175.24,174.59,175.13,14801.0,170.0913,170.6463,170.0133,170.5392,14801.0
2021-03-25 15:00:00,175.13,175.49,175.07,175.22,26711.0,170.5392,170.8898,170.4808,170.6268,26711.0
2021-03-25 15:30:00,175.24,175.55,174.73,174.78,135509.0,170.6463,170.9482,170.1497,170.1984,135509.0
2021-03-26 09:30:00,174.21,175.95,174.02,175.8,57528.0,169.6433,171.3377,169.4583,171.1916,57528.0
2021-03-26 10:00:00,175.68,175.78,174.05,174.19,31343.0,171.0748,171.1722,169.4875,169.6238,31343.0
2021-03-26 10:30:00,174.23,175.96,174.17,175.93,28557.0,169.6628,171.3474,169.6044,171.3182,28557.0
2021-03-26 11:00:00,175.93,176.12,174.78,175.08,21225.0,171.3182,171.5032,170.1984,170.4905,21225.0
2021-03-26 11:30:00,175.12,176.12,174.89,176.12,13102.0,170.5295,171.5032,170.3055,171.5032,13102.0
2021-03-26 12:00:00,176.14,176.14,175.4,175.72,13294.0,171.5227,171.5227,170.8021,171.1137,13294.0
2021-03-26 12:30:00,175.71,176.37,175.63,176.15,15148.0,171.104,171.7467,171.0261,171.5325,15148.0
2021-03-26 13:00:00,176.14,176.67,175.99,176.57,9984.0,171.5227,172.0388,171.3767,171.9414,9984.0
2021-03-26 13:30:00,176.62,176.65,176.24,176.53,13509.0,171.9901,172.0193,171.6201,171.9025,13509.0
2021-03-26 14:00:00,176.39,177.24,176.2,177.07,27939.0,171.7662,172.5939,171.5811,172.4283,27939.0
2021-03-26 14:30:00,177.07,177.16,176.57,176.96,16796.0,172.4283,172.516,171.9414,172.3212,16796.0
2021-03-26 15:00:00,177.06,177.41,176.91,177.21,20880.0,172.4186,172.7594,172.2725,172.5647,20880.0
2021-03-26 15:30:00,177.23,178.71,177.17,178.63,58868.0,172.5841,174.0253,172.5257,173.9474,58868.0
2021-03-29 09:30:00,177.81,178.09,177.41,178.02,41221.0,173.1489,173.4216,172.7594,173.3534,41221.0
2021-03-29 10:00:00,177.85,178.08,177.36,177.96,19380.0,173.1879,173.4119,172.7107,173.295,19380.0
2021-03-29 10:30:00,177.93,179.07,177.84,178.64,24962.0,173.2658,174.3759,173.1782,173.9572,24962.0
2021-03-29 11:00:00,178.59,180.31,178.33,180.17,55417.0,173.9085,175.5834,173.6553,175.4471,55417.0
2021-03-29 11:30:00,180.2,180.48,179.82,180.1,20306.0,175.4763,175.749,175.1063,175.3789,20306.0
2021-03-29 12:00:00,180.1,180.5,179.43,180.42,30309.0,175.3789,175.7684,174.7265,175.6905,30309.0
2021-03-29 12:30:00,180.34,180.92,180.15,180.59,14102.0,175.6126,176.1774,175.4276,175.8561,14102.0
2021-03-29 13:00:00,180.65,180.89,180.54,180.74,22210.0,175.9145,176.1482,175.8074,176.0021,22210.0
2021-03-29 13:30:00,180.72,181.28,180.66,181.01,15011.0,175.9827,176.528,175.9242,176.2651,15011.0
2021-03-29 14:00:00,180.9,180.91,180.47,180.6,18192.0,176.1579,176.1677,175.7392,175.8658,18192.0
2021-03-29 14:30:00,180.61,180.72,180.28,180.45,9731.0,175.8755,175.9827,175.5542,175.7197,9731.0
2021-03-29 15:00:00,180.52,180.72,180.27,180.47,21273.0,175.7879,175.9827,175.5445,175.7392,21273.0
2021-03-29 15:30:00,180.46,180.62,180.15,180.46,59381.0,175.7295,175.8853,175.4276,175.7295,59381.0
2021-03-30 09:30:00,179.61,180.1,177.89,177.89,25747.0,174.9018,175.3789,173.2268,173.2268,25747.0
2021-03-30 10:00:00,177.89,178.07,176.86,177.52,15426.0,173.2268,173.4021,172.2238,172.8665,15426.0
2021-03-30 10:30:00,177.43,177.43,176.83,177.04,16835.0,172.7789,172.7789,172.1946,172.3991,16835.0
2021-03-30 11:00:00,177.02,177.17,175.89,176.25,18318.0,172.3797,172.5257,171.2793,171.6298,18318.0
2021-03-30 11:30:00,176.37,176.51,176.14,176.47,7127.0,171.7467,171.883,171.5227,171.8441,7127.0
2021-03-30 12:00:00,176.37,176.62,175.96,176.04,9481.0,171.7467,171.9901,171.3474,171.4253,9481.0
2021-03-30 12:30:00,175.94,176.45,175.92,176.4,11024.0,171.328,171.8246,171.3085,171.7759,11024.0
2021-03-30 13:00:00,176.41,176.57,176.18,176.3,8423.0,171.7856,171.9414,171.5617,171.6785,8423.0
2021-03-30 13:30:00,176.3,176.6,176.24,176.41,12573.0,171.6785,171.9707,171.6201,171.7856,12573.0
2021-03-30 14:00:00,176.34,176.85,176.1,176.79,11518.0,171.7175,172.2141,171.4838,172.1557,11518.0
2021-03-30 14:30:00,176.84,176.98,176.33,176.66,9823.0,172.2044,172.3407,171.7077,172.0291,9823.0
2021-03-30 15:00:00,176.64,176.72,176.2,176.24,13889.0,172.0096,172.0875,171.5811,171.6201,13889.0
2021-03-30 15:30:00,176.22,176.27,175.4,175.97,79589.0,171.6006,171.6493,170.8021,171.3572,79589.0
2021-03-31 09:30:00,175.74,176.72,175.0,176.72,33794.0,171.1332,172.0875,170.4126,172.0875,33794.0
2021-03-31 10:00:00,176.7,177.46,176.56,176.65,54493.0,172.068,172.8081,171.9317,172.0193,54493.0
2021-03-31 10:30:00,176.74,177.57,176.42,177.24,28983.0,172.107,172.9152,171.7954,172.5939,28983.0
2021-03-31 11:00:00,177.29,177.3,176.57,176.77,12975.0,172.6426,172.6523,171.9414,172.1362,12975.0
2021-03-31 11:30:00,176.86,177.65,176.79,177.2,32959.0,172.2238,172.9931,172.1557,172.5549,32959.0
2021-03-31 12:00:00,177.27,177.95,177.16,177.58,26417.0,172.6231,173.2853,172.516,172.925,26417.0
2021-03-31 12:30:00,177.71,177.83,177.51,177.66,14866.0,173.0516,173.1684,172.8568,173.0029,14866.0
2021-03-31 13:00:00,177.64,178.04,177.63,177.9,12433.0,172.9834,173.3729,172.9737,173.2366,12433.0
2021-03-31 13:30:00,177.84,178.03,177.57,177.64,17939.0,173.1782,173.3632,172.9152,172.9834,17939.0
2021-03-31 14:00:00,177.68,177.85,177.47,177.5,35622.0,173.0223,173.1879,172.8179,172.8471,35622.0
2021-03-31 14:30:00,177.57,177.62,176.48,176.53,36043.0,172.9152,172.9639,171.8538,171.9025,36043.0
2021-03-31 15:00:00,176.58,176.91,176.49,176.53,26667.0,171.9512,172.2725,171.8635,171.9025,26667.0
2021-03-31 15:30:00,176.53,177.15,176.48,176.72,106035.0,171.9025,172.5062,171.8538,172.0875,106035.0
2021-04-01 09:30:00,176.97,178.73,176.76,178.61,37048.0,172.331,174.0448,172.1265,173.928,37048.0
2021-04-01 10:00:00,178.58,179.86,178.58,179.75,45500.0,173.8988,175.1452,173.8988,175.0381,45500.0
2021-04-01 10:30:00,179.77,180.12,179.61,180.06,34854.0,175.0576,175.3984,174.9018,175.34,34854.0
2021-04-01 11:00:00,180.02,180.25,179.65,179.88,20748.0,175.301,175.525,174.9407,175.1647,20748.0
2021-04-01 11:30:00,180.06,180.76,179.95,180.56,29021.0,175.34,176.0216,175.2328,175.8269,29021.0
2021-04-01 12:00:00,180.53,180.7,179.94,179.95,24078.0,175.7976,175.9632,175.2231,175.2328,24078.0
2021-04-01 12:30:00,179.93,180.19,179.56,179.59,13972.0,175.2134,175.4666,174.8531,174.8823,13972.0
2021-04-01 13:00:00,179.67,179.73,179.01,179.05,15589.0,174.9602,175.0186,174.3175,174.3564,15589.0
2021-04-01 13:30:00,178.99,179.7,178.99,179.34,20906.0,174.298,174.9894,174.298,174.6388,20906.0
2021-04-01 14:00:00,179.31,179.58,179.16,179.26,20695.0,174.6096,174.8725,174.4636,174.5609,20695.0
2021-04-01 14:30:00,179.16,179.53,179.1,179.31,24071.0,174.4636,174.8239,174.4051,174.6096,24071.0
2021-04-01 15:00:00,179.26,179.62,179.26,179.42,22519.0,174.5609,174.9115,174.5609,174.7167,22519.0
2021-04-01 15:30:00,179.37,180.01,179.03,179.8,53155.0,174.668,175.2913,174.337,175.0868,53155.0
2021-04-05 09:30:00,179.83,180.97,179.02,180.96,61909.0,175.116,176.2261,174.3272,176.2164,61909.0
2021-04-05 10:00:00,180.81,180.95,180.03,180.25,12967.0,176.0703,176.2066,175.3107,175.525,12967.0
2021-04-05 10:30:00,180.31,181.43,180.11,181.38,12276.0,175.5834,176.674,175.3887,176.6254,12276.0
2021-04-05 11:00:00,181.35,181.43,180.68,180.98,10253.0,176.5961,176.674,175.9437,176.2358,10253.0
2021-04-05 11:30:00,181.0,182.02,180.81,181.74,23112.0,176.2553,177.2486,176.0703,176.9759,23112.0
2021-04-05 12:00:00,181.78,181.79,181.3,181.61,23589.0,177.0149,177.0246,176.5475,176.8493,23589.0
2021-04-05 12:30:00,181.73,182.33,181.69,181.9,12348.0,176.9662,177.5505,176.9272,177.1317,12348.0
2021-04-05 13:00:00,182.19,182.33,181.44,181.62,17601.0,177.4141,177.5505,176.6838,176.8591,17601.0
2021-04-05 13:30:00,181.71,181.79,181.38,181.49,20364.0,176.9467,177.0246,176.6254,176.7325,20364.0
2021-04-05 14:00:00,181.5,181.5,180.92,181.22,38188.0,176.7422,176.7422,176.1774,176.4696,38188.0
2021-04-05 14:30:00,181.17,181.6,181.02,181.13,31279.0,176.4209,176.8396,176.2748,176.3819,31279.0
2021-04-05 15:00:00,181.13,181.22,180.58,180.78,25464.0,176.3819,176.4696,175.8463,176.0411,25464.0
2021-04-05 15:30:00,180.71,181.63,180.7,181.47,86271.0,175.9729,176.8688,175.9632,176.713,86271.0
2021-04-06 09:30:00,180.86,181.0,179.67,180.03,26565.0,176.119,176.2553,174.9602,175.3107,26565.0
2021-04-06 10:00:00,180.09,180.51,179.49,180.13,18799.0,175.3692,175.7782,174.7849,175.4081,18799.0
2021-04-06 10:30:00,180.05,180.98,179.98,180.61,13816.0,175.3302,176.2358,175.2621,175.8755,13816.0
2021-04-06 11:00:00,180.7,181.78,180.64,181.33,14414.0,175.9632,177.0149,175.9048,176.5767,14414.0
2021-04-06 11:30:00,181.26,181.34,180.93,181.15,11412.0,176.5085,176.5864,176.1872,176.4014,11412.0
2021-04-06 12:00:00,181.1,181.85,181.03,181.46,14817.0,176.3527,177.083,176.2845,176.7033,14817.0
2021-04-06 12:30:00,181.49,181.49,180.72,180.83,35059.0,176.7325,176.7325,175.9827,176.0898,35059.0
2021-04-06 13:00:00,180.89,181.73,180.85,181.73,9568.0,176.1482,176.9662,176.1093,176.9662,9568.0
2021-04-06 13:30:00,181.65,181.68,181.34,181.38,4996.0,176.8883,176.9175,176.5864,176.6254,4996.0
2021-04-06 14:00:00,181.32,181.8,180.95,181.66,13632.0,176.5669,177.0343,176.2066,176.898,13632.0
2021-04-06 14:30:00,181.71,182.09,181.02,181.09,51885.0,176.9467,177.3167,176.2748,176.343,51885.0
2021-04-06 15:00:00,181.09,181.22,180.71,181.09,30688.0,176.343,176.4696,175.9729,176.343,30688.0
2021-04-06 15:30:00,181.09,181.19,180.57,180.97,45703.0,176.343,176.4403,175.8366,176.2261,45703.0
2021-04-07 09:30:00,181.61,181.93,180.0,180.27,47736.0,176.8493,177.1609,175.2815,175.5445,47736.0
2021-04-07 10:00:00,180.44,181.09,180.44,180.81,17885.0,175.71,176.343,175.71,176.0703,17885.0
2021-04-07 10:30:00,180.74,180.88,180.49,180.56,19957.0,176.0021,176.1385,175.7587,175.8269,19957.0
2021-04-07 11:00:00,180.53,180.8,180.46,180.64,19727.0,175.7976,176.0606,175.7295,175.9048,19727.0
2021-04-07 11:30:00,180.56,180.78,180.27,180.64,24929.0,175.8269,176.0411,175.5445,175.9048,24929.0
2021-04-07 12:00:00,180.66,180.76,180.13,180.14,17981.0,175.9242,176.0216,175.4081,175.4179,17981.0
2021-04-07 12:30:00,180.11,180.15,179.76,179.85,10836.0,175.3887,175.4276,175.0478,175.1355,10836.0
2021-04-07 13:00:00,179.82,180.03,179.71,179.89,11316.0,175.1063,175.3107,174.9991,175.1744,11316.0
2021-04-07 13:30:00,179.92,179.96,179.59,179.95,17322.0,175.2036,175.2426,174.8823,175.2328,17322.0
2021-04-07 14:00:00,179.89,179.99,179.45,179.46,18662.0,175.1744,175.2718,174.746,174.7557,18662.0
2021-04-07 14:30:00,179.47,179.76,179.37,179.46,17461.0,174.7654,175.0478,174.668,174.7557,17461.0
2021-04-07 15:00:00,179.49,179.77,179.42,179.75,21493.0,174.7849,175.0576,174.7167,175.0381,21493.0
2021-04-07 15:30:00,179.76,180.21,179.62,180.0,98641.0,175.0478,175.486,174.9115,175.2815,98641.0
2021-04-08 09:30:00,180.99,182.33,180.72,181.61,88545.0,176.2456,177.5505,175.9827,176.8493,88545.0
2021-04-08 10:00:00,181.63,181.67,180.74,181.45,33944.0,176.8688,176.9078,176.0021,176.6935,33944.0
2021-04-08 10:30:00,181.45,181.49,181.01,181.25,21976.0,176.6935,176.7325,176.2651,176.4988,21976.0
2021-04-08 11:00:00,181.36,181.4,181.03,181.25,17997.0,176.6059,176.6448,176.2845,176.4988,17997.0
2021-04-08 11:30:00,181.28,181.32,180.8,180.99,23027.0,176.528,176.5669,176.0606,176.2456,23027.0
2021-04-08 12:00:00,180.9,181.32,180.8,181.3,13362.0,176.1579,176.5669,176.0606,176.5475,13362.0
2021-04-08 12:30:00,181.29,181.39,181.01,181.12,14356.0,176.5377,176.6351,176.2651,176.3722,14356.0
2021-04-08 13:00:00,181.14,181.39,180.8,181.05,19445.0,176.3916,176.6351,176.0606,176.304,19445.0
2021-04-08 13:30:00,181.09,181.44,180.98,181.28,13482.0,176.343,176.6838,176.2358,176.528,13482.0
2021-04-08 14:00:00,181.25,181.52,181.21,181.29,15549.0,176.4988,176.7617,176.4598,176.5377,15549.0
2021-04-08 14:30:00,181.22,181.28,180.89,180.93,18425.0,176.4696,176.528,176.1482,176.1872,18425.0
2021-04-08 15:00:00,180.87,180.88,180.66,180.74,11215.0,176.1287,176.1385,175.9242,176.0021,11215.0
2021-04-08 15:30:00,180.76,181.27,180.73,181.19,47219.0,176.0216,176.5182,175.9924,176.4403,47219.0
2021-04-09 09:30:00,181.47,181.48,180.12,180.55,84393.0,176.713,176.7227,175.3984,175.8171,84393.0
2021-04-09 10:00:00,180.47,181.45,180.46,181.03,44215.0,175.7392,176.6935,175.7295,176.2845,44215.0
2021-04-09 10:30:00,180.98,181.23,180.64,180.75,25888.0,176.2358,176.4793,175.9048,176.0119,25888.0
2021-04-09 11:00:00,180.75,180.96,180.71,180.81,14228.0,176.0119,176.2164,175.9729,176.0703,14228.0
2021-04-09 11:30:00,180.84,181.39,180.79,181.27,13099.0,176.0995,176.6351,176.0508,176.5182,13099.0
2021-04-09 12:00:00,181.27,181.6,181.15,181.58,7230.0,176.5182,176.8396,176.4014,176.8201,7230.0
2021-04-09 12:30:00,181.59,181.68,181.24,181.43,10203.0,176.8299,176.9175,176.489,176.674,10203.0
2021-04-09 13:00:00,181.47,181.58,181.16,181.23,8864.0,176.713,176.8201,176.4111,176.4793,8864.0
2021-04-09 13:30:00,181.21,181.79,181.21,181.77,6779.0,176.4598,177.0246,176.4598,177.0051,6779.0
2021-04-09 14:00:00,181.89,181.92,181.02,181.12,22307.0,177.122,177.1512,176.2748,176.3722,22307.0
2021-04-09 14:30:00,181.0,181.14,180.79,181.05,13716.0,176.2553,176.3916,176.0508,176.304,13716.0
2021-04-09 15:00:00,181.03,181.89,181.02,181.89,20490.0,176.2845,177.122,176.2748,177.122,20490.0
2021-04-09 15:30:00,181.84,183.05,181.84,182.71,137164.0,177.0733,178.2516,177.0733,177.9205,137164.0
2021-04-12 09:30:00,182.37,182.96,182.17,182.59,48432.0,177.5894,178.1639,177.3946,177.8036,48432.0
2021-04-12 10:00:00,182.54,182.93,182.27,182.47,51354.0,177.755,178.1347,177.492,177.6868,51354.0
2021-04-12 10:30:00,182.43,183.27,182.2,183.25,51580.0,177.6478,178.4658,177.4239,178.4463,51580.0
2021-04-12 11:00:00,183.25,183.53,183.01,183.38,25642.0,178.4463,178.719,178.2126,178.5729,25642.0
2021-04-12 11:30:00,183.32,183.57,182.87,182.9,44565.0,178.5145,178.758,178.0763,178.1055,44565.0
2021-04-12 12:00:00,182.9,183.03,182.58,182.94,17574.0,178.1055,178.2321,177.7939,178.1445,17574.0
2021-04-12 12:30:00,182.95,183.01,182.71,182.71,18877.0,178.1542,178.2126,177.9205,177.9205,18877.0
2021-04-12 13:00:00,182.68,182.78,182.48,182.55,17965.0,177.8913,177.9887,177.6965,177.7647,17965.0
2021-04-12 13:30:00,182.55,182.71,182.54,182.55,21673.0,177.7647,177.9205,177.755,177.7647,21673.0
2021-04-12 14:00:00,182.56,182.81,182.3,182.5,32605.0,177.7744,178.0179,177.5212,177.716,32605.0
2021-04-12 14:30:00,182.48,182.69,182.43,182.5,18615.0,177.6965,177.901,177.6478,177.716,18615.0
2021-04-12 15:00:00,182.53,182.56,182.27,182.31,25619.0,177.7452,177.7744,177.492,177.531,25619.0
2021-04-12 15:30:00,182.33,182.67,182.12,182.5,116194.0,177.5505,177.8815,177.346,177.716,116194.0
2021-04-13 09:30:00,182.31,184.29,182.31,183.98,62878.0,177.531,179.4591,177.531,179.1572,62878.0
2021-04-13 10:00:00,183.99,184.77,183.84,184.18,57211.0,179.1669,179.9265,179.0209,179.352,57211.0
2021-04-13 10:30:00,184.22,184.28,183.16,183.43,16282.0,179.3909,179.4493,178.3587,178.6216,16282.0
2021-04-13 11:00:00,183.37,183.77,183.21,183.45,20077.0,178.5632,178.9527,178.4074,178.6411,20077.0
2021-04-13 11:30:00,183.39,184.06,183.33,184.05,13080.0,178.5827,179.2351,178.5242,179.2254,13080.0
2021-04-13 12:00:00,184.07,184.2,183.92,184.16,22320.0,179.2448,179.3714,179.0988,179.3325,22320.0
2021-04-13 12:30:00,184.14,184.14,183.14,183.47,18487.0,179.313,179.313,178.3392,178.6606,18487.0
2021-04-13 13:00:00,183.41,183.6,183.22,183.24,15268.0,178.6021,178.7872,178.4171,178.4366,15268.0
2021-04-13 13:30:00,183.23,183.24,182.93,183.02,15595.0,178.4269,178.4366,178.1347,178.2224,15595.0
2021-04-13 14:00:00,183.05,183.38,182.96,183.21,14441.0,178.2516,178.5729,178.1639,178.4074,14441.0
2021-04-13 14:30:00,183.17,183.44,182.95,183.27,17616.0,178.3684,178.6314,178.1542,178.4658,17616.0
2021-04-13 15:00:00,183.27,183.58,183.23,183.56,14181.0,178.4658,178.7677,178.4269,178.7482,14181.0
2021-04-13 15:30:00,183.53,183.94,183.42,183.54,77526.0,178.719,179.1183,178.6119,178.7287,77526.0
2021-04-14 09:30:00,183.32,184.35,183.13,183.93,24263.0,178.5145,179.5175,178.3295,179.1085,24263.0
2021-04-14 10:00:00,183.85,183.85,182.94,183.18,18301.0,179.0306,179.0306,178.1445,178.3782,18301.0
2021-04-14 10:30:00,183.21,183.42,182.1,182.1,13574.0,178.4074,178.6119,177.3265,177.3265,13574.0
2021-04-14 11:00:00,182.21,182.67,182.21,182.67,14030.0,177.4336,177.8815,177.4336,177.8815,14030.0
2021-04-14 11:30:00,182.67,182.86,182.49,182.59,6582.0,177.8815,178.0666,177.7063,177.8036,6582.0
2021-04-14 12:00:00,182.64,182.65,182.0,182.05,10995.0,177.8523,177.8621,177.2291,177.2778,10995.0
2021-04-14 12:30:00,182.05,183.04,182.0,183.04,16811.0,177.2778,178.2418,177.2291,178.2418,16811.0
2021-04-14 13:00:00,183.1,183.1,182.53,182.75,11831.0,178.3003,178.3003,177.7452,177.9594,11831.0
2021-04-14 13:30:00,182.77,182.94,182.58,182.6,10645.0,177.9789,178.1445,177.7939,177.8134,10645.0
2021-04-14 14:00:00,182.51,182.51,182.07,182.13,18734.0,177.7257,177.7257,177.2973,177.3557,18734.0
2021-04-14 14:30:00,182.06,182.13,181.27,181.56,40533.0,177.2875,177.3557,176.5182,176.8006,40533.0
2021-04-14 15:00:00,181.59,182.14,181.43,181.97,16977.0,176.8299,177.3654,176.674,177.1999,16977.0
2021-04-14 15:30:00,181.96,182.01,181.35,181.97,75113.0,177.1902,177.2388,176.5961,177.1999,75113.0
2021-04-15 09:30:00,182.71,184.88,182.65,183.94,31348.0,177.9205,180.0336,177.8621,179.1183,31348.0
2021-04-15 10:00:00,184.03,184.78,183.58,184.78,54389.0,179.2059,179.9362,178.7677,179.9362,54389.0
2021-04-15 10:30:00,184.83,185.24,184.58,184.65,18578.0,179.9849,180.3842,179.7415,179.8096,18578.0
2021-04-15 11:00:00,184.6,185.19,184.37,185.18,45380.0,179.761,180.3355,179.537,180.3257,45380.0
2021-04-15 11:30:00,185.17,185.36,184.61,184.78,21555.0,180.316,180.501,179.7707,179.9362,21555.0
2021-04-15 12:00:00,184.68,185.3,184.68,185.28,34981.0,179.8389,180.4426,179.8389,180.4231,34981.0
2021-04-15 12:30:00,185.31,185.35,184.86,185.1,19963.0,180.4523,180.4913,180.0141,180.2478,19963.0
2021-04-15 13:00:00,185.11,185.17,184.9,185.0,12589.0,180.2576,180.316,180.0531,180.1505,12589.0
2021-04-15 13:30:00,184.98,185.27,184.66,184.78,27780.0,180.131,180.4134,179.8194,179.9362,27780.0
2021-04-15 14:00:00,184.68,184.69,183.99,184.21,28610.0,179.8389,179.8486,179.1669,179.3812,28610.0
2021-04-15 14:30:00,184.28,184.38,184.02,184.27,27467.0,179.4493,179.5467,179.1962,179.4396,27467.0
2021-04-15 15:00:00,184.21,184.68,184.05,184.68,18763.0,179.3812,179.8389,179.2254,179.8389,18763.0
2021-04-15 15:30:00,184.67,184.84,183.93,184.5,92303.0,179.8291,179.9947,179.1085,179.6636,92303.0
2021-04-16 09:30:00,184.61,185.24,183.24,185.02,92727.0,179.7707,180.3842,178.4366,180.1699,92727.0
2021-04-16 10:00:00,185.04,185.04,183.99,184.02,35438.0,180.1894,180.1894,179.1669,179.1962,35438.0
2021-04-16 10:30:00,183.86,184.37,183.16,184.26,16087.0,179.0403,179.537,178.3587,179.4299,16087.0
2021-04-16 11:00:00,184.32,185.26,184.28,184.5,19246.0,179.4883,180.4036,179.4493,179.6636,19246.0
2021-04-16 11:30:00,184.53,184.75,184.27,184.6,15364.0,179.6928,179.907,179.4396,179.761,15364.0
2021-04-16 12:00:00,184.63,184.96,184.34,184.95,9186.0,179.7902,180.1115,179.5078,180.1018,9186.0
2021-04-16 12:30:00,184.89,185.19,184.71,185.14,11554.0,180.0433,180.3355,179.8681,180.2868,11554.0
2021-04-16 13:00:00,185.09,185.61,185.08,185.56,36662.0,180.2381,180.7445,180.2284,180.6958,36662.0
2021-04-16 13:30:00,185.54,185.68,185.38,185.59,16948.0,180.6763,180.8126,180.5205,180.725,16948.0
2021-04-16 14:00:00,185.64,185.91,185.51,185.53,12774.0,180.7737,181.0366,180.6471,180.6666,12774.0
2021-04-16 14:30:00,185.53,185.65,185.39,185.4,39304.0,180.6666,180.7834,180.5302,180.54,39304.0
2021-04-16 15:00:00,185.51,185.94,185.47,185.91,14525.0,180.6471,181.0658,180.6081,181.0366,14525.0
2021-04-16 15:30:00,185.88,186.36,185.24,185.56,101432.0,181.0074,181.4748,180.3842,180.6958,101432.0
2021-04-19 09:30:00,184.76,185.65,184.43,185.3,48472.0,179.9168,180.7834,179.5954,180.4426,48472.0
2021-04-19 10:00:00,185.22,185.52,184.36,184.75,22054.0,180.3647,180.6568,179.5272,179.907,22054.0
2021-04-19 10:30:00,184.66,185.01,184.63,184.85,31813.0,179.8194,180.1602,179.7902,180.0044,31813.0
2021-04-19 11:00:00,184.78,184.94,184.51,184.56,18561.0,179.9362,180.092,179.6733,179.722,18561.0
2021-04-19 11:30:00,184.5,184.66,184.09,184.4,17825.0,179.6636,179.8194,179.2643,179.5662,17825.0
2021-04-19 12:00:00,184.35,184.53,184.01,184.27,14986.0,179.5175,179.6928,179.1864,179.4396,14986.0
2021-04-19 12:30:00,184.31,184.31,183.92,183.96,8320.0,179.4786,179.4786,179.0988,179.1377,8320.0
2021-04-19 13:00:00,183.89,184.25,183.89,184.02,16590.0,179.0696,179.4201,179.0696,179.1962,16590.0
2021-04-19 13:30:00,183.92,184.14,183.86,183.87,12387.0,179.0988,179.313,179.0403,179.0501,12387.0
2021-04-19 14:00:00,183.86,184.3,183.84,184.13,15344.0,179.0403,179.4688,179.0209,179.3033,15344.0
2021-04-19 14:30:00,184.1,184.27,183.75,184.27,24249.0,179.2741,179.4396,178.9332,179.4396,24249.0
2021-04-19 15:00:00,184.27,184.28,183.74,183.85,20599.0,179.4396,179.4493,178.9235,179.0306,20599.0
2021-04-19 15:30:00,183.92,184.63,183.14,184.53,85465.0,179.0988,179.7902,178.3392,179.6928,85465.0
2021-04-20 09:30:00,184.37,185.54,182.82,185.18,43422.0,179.537,180.6763,178.0276,180.3257,43422.0
2021-04-20 10:00:00,185.13,185.44,184.41,184.41,40762.0,180.2771,180.5789,179.5759,179.5759,40762.0
2021-04-20 10:30:00,184.43,184.89,184.3,184.82,22847.0,179.5954,180.0433,179.4688,179.9752,22847.0
2021-04-20 11:00:00,184.87,185.17,184.55,184.99,35466.0,180.0239,180.316,179.7123,180.1407,35466.0
2021-04-20 11:30:00,185.06,185.13,184.15,184.15,18794.0,180.2089,180.2771,179.3227,179.3227,18794.0
2021-04-20 12:00:00,184.15,184.29,183.6,183.83,26147.0,179.3227,179.4591,178.7872,179.0111,26147.0
2021-04-20 12:30:00,183.89,184.43,183.8,184.11,15007.0,179.0696,179.5954,178.9819,179.2838,15007.0
2021-04-20 13:00:00,184.11,184.32,183.92,183.92,19831.0,179.2838,179.4883,179.0988,179.0988,19831.0
2021-04-20 13:30:00,183.96,184.15,183.82,183.99,12794.0,179.1377,179.3227,179.0014,179.1669,12794.0
2021-04-20 14:00:00,184.02,184.33,183.98,184.21,12890.0,179.1962,179.498,179.1572,179.3812,12890.0
2021-04-20 14:30:00,184.17,184.34,183.96,184.19,21306.0,179.3422,179.5078,179.1377,179.3617,21306.0
2021-04-20 15:00:00,184.28,184.72,184.24,184.71,12786.0,179.4493,179.8778,179.4104,179.8681,12786.0
2021-04-20 15:30:00,184.66,184.99,184.28,184.44,88841.0,179.8194,180.1407,179.4493,179.6051,88841.0
2021-04-21 09:30:00,184.58,185.48,184.55,185.12,33497.0,179.7415,180.6179,179.7123,180.2673,33497.0
2021-04-21 10:00:00,185.2,185.9,184.97,185.9,64653.0,180.3452,181.0269,180.1213,181.0269,64653.0
2021-04-21 10:30:00,185.87,186.42,185.59,186.42,8431.0,180.9977,181.5332,180.725,181.5332,8431.0
2021-04-21 11:00:00,186.35,186.51,186.01,186.01,15855.0,181.4651,181.6209,181.134,181.134,15855.0
2021-04-21 11:30:00,185.98,186.29,185.91,186.01,23844.0,181.1048,181.4066,181.0366,181.134,23844.0
2021-04-21 12:00:00,185.93,186.09,185.83,185.96,7854.0,181.0561,181.2119,180.9587,181.0853,7854.0
2021-04-21 12:30:00,185.97,185.97,185.61,185.71,5459.0,181.095,181.095,180.7445,180.8419,5459.0
2021-04-21 13:00:00,185.83,186.01,185.83,185.96,7938.0,180.9587,181.134,180.9587,181.0853,7938.0
2021-04-21 13:30:00,186.0,186.04,185.64,185.65,8440.0,181.1243,181.1632,180.7737,180.7834,8440.0
2021-04-21 14:00:00,185.77,185.9,185.3,185.3,7759.0,180.9003,181.0269,180.4426,180.4426,7759.0
2021-04-21 14:30:00,185.4,185.4,184.81,185.15,21205.0,180.54,180.54,179.9654,180.2965,21205.0
2021-04-21 15:00:00,185.21,185.51,185.09,185.4,18123.0,180.355,180.6471,180.2381,180.54,18123.0
2021-04-21 15:30:00,185.43,185.65,185.34,185.34,48858.0,180.5692,180.7834,180.4816,180.4816,48858.0
2021-04-22 09:30:00,185.85,186.72,184.95,186.21,30997.0,180.9782,181.8254,180.1018,181.3287,30997.0
2021-04-22 10:00:00,186.09,186.74,185.98,186.5,17730.0,181.2119,181.8449,181.1048,181.6111,17730.0
2021-04-22 10:30:00,186.58,187.0,186.44,186.89,15161.0,181.689,182.098,181.5527,181.9909,15161.0
2021-04-22 11:00:00,186.99,187.52,186.93,187.29,18266.0,182.0883,182.6044,182.0299,182.3804,18266.0
2021-04-22 11:30:00,187.29,187.69,187.15,187.55,12265.0,182.3804,182.77,182.2441,182.6336,12265.0
2021-04-22 12:00:00,187.47,187.92,187.47,187.84,11347.0,182.5557,182.9939,182.5557,182.916,11347.0
2021-04-22 12:30:00,187.84,187.99,187.69,187.91,15201.0,182.916,183.0621,182.77,182.9842,15201.0
2021-04-22 13:00:00,187.88,187.91,187.05,187.35,22433.0,182.955,182.9842,182.1467,182.4389,22433.0
2021-04-22 13:30:00,187.25,187.3,186.31,186.49,18979.0,182.3415,182.3902,181.4261,181.6014,18979.0
2021-04-22 14:00:00,186.4,187.34,186.37,187.34,22514.0,181.5138,182.4291,181.4846,182.4291,22514.0
2021-04-22 14:30:00,187.25,187.42,187.04,187.21,11483.0,182.3415,182.507,182.137,182.3025,11483.0
2021-04-22 15:00:00,187.14,187.21,186.87,186.99,23491.0,182.2344,182.3025,181.9714,182.0883,23491.0
2021-04-22 15:30:00,186.97,187.4,186.91,187.27,61577.0,182.0688,182.4876,182.0104,182.361,61577.0
2021-04-23 09:30:00,187.5,188.4,185.88,188.4,25892.0,182.5849,183.4613,181.0074,183.4613,25892.0
2021-04-23 10:00:00,188.19,188.51,187.5,187.58,25261.0,183.2568,183.5685,182.5849,182.6628,25261.0
2021-04-23 10:30:00,187.53,189.03,187.53,188.97,17717.0,182.6141,184.0748,182.6141,184.0164,17717.0
2021-04-23 11:00:00,189.01,189.14,188.58,189.06,23872.0,184.0553,184.1819,183.6366,184.104,23872.0
2021-04-23 11:30:00,189.14,189.41,188.95,189.38,12264.0,184.1819,184.4449,183.9969,184.4156,12264.0
2021-04-23 12:00:00,189.44,189.71,189.36,189.56,18005.0,184.4741,184.737,184.3962,184.5909,18005.0
2021-04-23 12:30:00,189.61,189.66,189.33,189.45,20084.0,184.6396,184.6883,184.367,184.4838,20084.0
2021-04-23 13:00:00,189.45,189.67,189.35,189.62,24526.0,184.4838,184.698,184.3864,184.6494,24526.0
2021-04-23 13:30:00,189.62,189.79,188.88,189.1,51130.0,184.6494,184.8149,183.9288,184.143,51130.0
2021-04-23 14:00:00,189.24,189.33,188.97,189.18,12987.0,184.2793,184.367,184.0164,184.2209,12987.0
2021-04-23 14:30:00,189.25,189.5,189.02,189.4,11428.0,184.2891,184.5325,184.0651,184.4351,11428.0
2021-04-23 15:00:00,189.42,189.63,189.38,189.5,36672.0,184.4546,184.6591,184.4156,184.5325,36672.0
2021-04-23 15:30:00,189.51,189.68,188.86,188.87,217757.0,184.5422,184.7078,183.9093,183.919,217757.0
2021-04-26 09:30:00,188.94,189.73,187.13,187.18,37223.0,183.9872,184.7565,182.2246,182.2733,37223.0
2021-04-26 10:00:00,187.28,187.83,186.99,187.5,21884.0,182.3707,182.9063,182.0883,182.5849,21884.0
2021-04-26 10:30:00,187.59,187.73,187.24,187.48,16596.0,182.6726,182.8089,182.3317,182.5655,16596.0
2021-04-26 11:00:00,187.43,187.61,186.68,186.72,14906.0,182.5168,182.692,181.7864,181.8254,14906.0
2021-04-26 11:30:00,186.78,186.78,186.34,186.34,10528.0,181.8838,181.8838,181.4553,181.4553,10528.0
2021-04-26 12:00:00,186.41,186.57,186.28,186.35,11831.0,181.5235,181.6793,181.3969,181.4651,11831.0
2021-04-26 12:30:00,186.36,186.77,186.36,186.48,9499.0,181.4748,181.8741,181.4748,181.5917,9499.0
2021-04-26 13:00:00,186.51,186.51,186.08,186.17,10220.0,181.6209,181.6209,181.2022,181.2898,10220.0
2021-04-26 13:30:00,186.17,186.77,186.1,186.77,16727.0,181.2898,181.8741,181.2216,181.8741,16727.0
2021-04-26 14:00:00,186.74,186.74,186.33,186.69,13242.0,181.8449,181.8449,181.4456,181.7962,13242.0
2021-04-26 14:30:00,186.78,186.97,186.46,186.52,12402.0,181.8838,182.0688,181.5722,181.6306,12402.0
2021-04-26 15:00:00,186.53,186.96,186.49,186.74,25685.0,181.6404,182.0591,181.6014,181.8449,25685.0
2021-04-26 15:30:00,186.74,186.93,186.32,186.56,58965.0,181.8449,182.0299,181.4359,181.6696,58965.0
2021-04-27 09:30:00,187.65,187.74,186.0,186.28,41725.0,182.731,182.8186,181.1243,181.3969,41725.0
2021-04-27 10:00:00,186.34,186.94,186.13,186.42,28347.0,181.4553,182.0396,181.2508,181.5332,28347.0
2021-04-27 10:30:00,186.46,186.57,186.13,186.46,19303.0,181.5722,181.6793,181.2508,181.5722,19303.0
2021-04-27 11:00:00,186.45,186.67,186.26,186.63,26994.0,181.5625,181.7767,181.3774,181.7377,26994.0
2021-04-27 11:30:00,186.72,186.94,186.52,186.79,17169.0,181.8254,182.0396,181.6306,181.8935,17169.0
2021-04-27 12:00:00,186.81,187.14,186.76,187.14,13454.0,181.913,182.2344,181.8643,182.2344,13454.0
2021-04-27 12:30:00,187.18,187.6,187.11,187.25,8738.0,182.2733,182.6823,182.2052,182.3415,8738.0
2021-04-27 13:00:00,187.26,187.6,187.15,187.45,22252.0,182.3512,182.6823,182.2441,182.5362,22252.0
2021-04-27 13:30:00,187.46,187.76,187.2,187.76,11958.0,182.546,182.8381,182.2928,182.8381,11958.0
2021-04-27 14:00:00,187.62,187.67,187.19,187.23,10460.0,182.7018,182.7505,182.2831,182.322,10460.0
2021-04-27 14:30:00,187.28,187.36,187.16,187.25,8648.0,182.3707,182.4486,182.2538,182.3415,8648.0
2021-04-27 15:00:00,187.15,187.33,187.12,187.28,16031.0,182.2441,182.4194,182.2149,182.3707,16031.0
2021-04-27 15:30:00,187.26,187.61,187.16,187.2,80640.0,182.3512,182.692,182.2538,182.2928,80640.0
2021-04-28 09:30:00,186.64,187.5,185.69,187.34,51043.0,181.7475,182.5849,180.8224,182.4291,51043.0
2021-04-28 10:00:00,187.48,187.5,186.53,187.06,16636.0,182.5655,182.5849,181.6404,182.1565,16636.0
2021-04-28 10:30:00,187.05,187.21,186.89,187.21,16863.0,182.1467,182.3025,181.9909,182.3025,16863.0
2021-04-28 11:00:00,187.22,187.49,187.08,187.21,17310.0,182.3123,182.5752,182.1759,182.3025,17310.0
2021-04-28 11:30:00,187.22,187.28,186.81,187.04,13427.0,182.3123,182.3707,181.913,182.137,13427.0
2021-04-28 12:00:00,187.02,187.27,186.98,187.03,8331.0,182.1175,182.361,182.0786,182.1273,8331.0
2021-04-28 12:30:00,187.0,187.26,186.99,187.16,13420.0,182.098,182.3512,182.0883,182.2538,13420.0
2021-04-28 13:00:00,187.15,187.2,186.9,186.9,12394.0,182.2441,182.2928,182.0007,182.0007,12394.0
2021-04-28 13:30:00,186.91,187.3,186.91,187.2,13871.0,182.0104,182.3902,182.0104,182.2928,13871.0
2021-04-28 14:00:00,187.17,187.53,186.67,186.78,13891.0,182.2636,182.6141,181.7767,181.8838,13891.0
2021-04-28 14:30:00,186.8,187.43,186.55,187.31,15240.0,181.9033,182.5168,181.6598,182.3999,15240.0
2021-04-28 15:00:00,187.17,187.28,186.78,187.14,13471.0,182.2636,182.3707,181.8838,182.2344,13471.0
2021-04-28 15:30:00,187.08,187.35,186.96,187.35,80523.0,182.1759,182.4389,182.0591,182.4389,80523.0
2021-04-29 09:30:00,187.71,188.49,187.1,188.02,29124.0,182.7894,183.549,182.1954,183.0913,29124.0
2021-04-29 10:00:00,187.89,188.1,187.48,187.7,11797.0,182.9647,183.1692,182.5655,182.7797,11797.0
2021-04-29 10:30:00,187.75,188.67,187.75,188.34,12583.0,182.8284,183.7243,182.8284,183.4029,12583.0
2021-04-29 11:00:00,188.41,188.73,188.34,188.5,17298.0,183.4711,183.7827,183.4029,183.5587,17298.0
2021-04-29 11:30:00,188.51,188.87,188.43,188.5,12173.0,183.5685,183.919,183.4906,183.5587,12173.0
2021-04-29 12:00:00,188.39,188.53,188.07,188.25,31959.0,183.4516,183.5879,183.14,183.3153,31959.0
2021-04-29 12:30:00,188.26,188.57,188.19,188.41,13706.0,183.325,183.6269,183.2568,183.4711,13706.0
2021-04-29 13:00:00,188.43,189.1,188.39,189.1,33652.0,183.4906,184.143,183.4516,184.143,33652.0
2021-04-29 13:30:00,188.99,189.22,188.75,188.99,16006.0,184.0359,184.2598,183.8022,184.0359,16006.0
2021-04-29 14:00:00,189.0,189.04,188.79,188.87,19050.0,184.0456,184.0846,183.8411,183.919,19050.0
2021-04-29 14:30:00,188.87,189.4,188.84,189.15,22989.0,183.919,184.4351,183.8898,184.1917,22989.0
2021-04-29 15:00:00,189.16,189.4,188.99,189.0,19033.0,184.2014,184.4351,184.0359,184.0456,19033.0
2021-04-29 15:30:00,189.0,189.22,188.53,188.57,76062.0,184.0456,184.2598,183.5879,183.6269,76062.0
2021-04-30 09:30:00,188.47,188.99,187.14,187.25,29834.0,183.5295,184.0359,182.2344,182.3415,29834.0
2021-04-30 10:00:00,187.34,188.23,187.3,188.16,41272.0,182.4291,183.2958,182.3902,183.2276,41272.0
2021-04-30 10:30:00,188.29,188.42,187.98,188.39,11879.0,183.3542,183.4808,183.0523,183.4516,11879.0
2021-04-30 11:00:00,188.46,188.46,187.76,187.91,13607.0,183.5198,183.5198,182.8381,182.9842,13607.0
2021-04-30 11:30:00,187.84,188.36,187.8,188.2,9056.0,182.916,183.4224,182.8771,183.2666,9056.0
2021-04-30 12:00:00,188.21,188.28,187.95,188.13,10319.0,183.2763,183.3445,183.0231,183.1984,10319.0
2021-04-30 12:30:00,188.15,188.19,187.4,187.51,13723.0,183.2179,183.2568,182.4876,182.5947,13723.0
2021-04-30 13:00:00,187.57,187.72,187.5,187.71,5418.0,182.6531,182.7992,182.5849,182.7894,5418.0
2021-04-30 13:30:00,187.74,187.77,187.09,187.09,10955.0,182.8186,182.8479,182.1857,182.1857,10955.0
2021-04-30 14:00:00,187.12,187.66,187.12,187.53,12819.0,182.2149,182.7407,182.2149,182.6141,12819.0
2021-04-30 14:30:00,187.45,187.83,187.42,187.77,11609.0,182.5362,182.9063,182.507,182.8479,11609.0
2021-04-30 15:00:00,187.76,188.24,187.73,188.22,15716.0,182.8381,183.3055,182.8089,183.2861,15716.0
2021-04-30 15:30:00,188.25,188.36,187.71,188.24,57328.0,183.3153,183.4224,182.7894,183.3055,57328.0
2021-05-03 09:30:00,188.83,190.2,188.69,189.95,44145.0,183.8801,185.2142,183.7437,184.9707,44145.0
2021-05-03 10:00:00,189.84,190.2,189.17,190.03,36142.0,184.8636,185.2142,184.2112,185.0486,36142.0
2021-05-03 10:30:00,190.13,190.26,189.6,189.83,26721.0,185.146,185.2726,184.6299,184.8539,26721.0
2021-05-03 11:00:00,189.78,189.78,189.18,189.45,18765.0,184.8052,184.8052,184.2209,184.4838,18765.0
2021-05-03 11:30:00,189.46,189.51,189.1,189.51,11466.0,184.4936,184.5422,184.143,184.5422,11466.0
2021-05-03 12:00:00,189.51,189.6,189.05,189.08,11796.0,184.5422,184.6299,184.0943,184.1235,11796.0
2021-05-03 12:30:00,189.11,189.69,189.11,189.62,9006.0,184.1527,184.7175,184.1527,184.6494,9006.0
2021-05-03 13:00:00,189.59,189.81,189.48,189.8,9201.0,184.6201,184.8344,184.513,184.8246,9201.0
2021-05-03 13:30:00,189.74,189.84,189.42,189.42,22361.0,184.7662,184.8636,184.4546,184.4546,22361.0
2021-05-03 14:00:00,189.47,189.47,188.95,189.11,25342.0,184.5033,184.5033,183.9969,184.1527,25342.0
2021-05-03 14:30:00,189.12,189.41,189.07,189.41,19983.0,184.1625,184.4449,184.1138,184.4449,19983.0
2021-05-03 15:00:00,189.42,189.45,188.75,188.9,14347.0,184.4546,184.4838,183.8022,183.9482,14347.0
2021-05-03 15:30:00,188.83,189.12,188.18,188.56,97207.0,183.8801,184.1625,183.2471,183.6171,97207.0
2021-05-04 09:30:00,188.2,189.09,187.18,188.75,26860.0,183.2666,184.1333,182.2733,183.8022,26860.0
2021-05-04 10:00:00,188.7,189.78,188.53,188.66,21475.0,183.7535,184.8052,183.5879,183.7145,21475.0
2021-05-04 10:30:00,188.63,188.72,187.74,188.04,17228.0,183.6853,183.773,182.8186,183.1108,17228.0
2021-05-04 11:00:00,187.95,188.82,187.94,188.82,21283.0,183.0231,183.8703,183.0134,183.8703,21283.0
2021-05-04 11:30:00,188.68,188.96,188.01,188.17,19886.0,183.734,184.0067,183.0816,183.2374,19886.0
2021-05-04 12:00:00,188.0,188.17,187.5,187.55,15447.0,183.0718,183.2374,182.5849,182.6336,15447.0
2021-05-04 12:30:00,187.6,188.13,187.39,187.56,12592.0,182.6823,183.1984,182.4778,182.6434,12592.0
2021-05-04 13:00:00,187.57,187.79,187.45,187.66,10701.0,182.6531,182.8673,182.5362,182.7407,10701.0
2021-05-04 13:30:00,187.57,187.86,187.47,187.64,12298.0,182.6531,182.9355,182.5557,182.7213,12298.0
2021-05-04 14:00:00,187.61,188.05,187.52,187.66,13522.0,182.692,183.1205,182.6044,182.7407,13522.0
2021-05-04 14:30:00,187.71,187.89,187.61,187.83,15955.0,182.7894,182.9647,182.692,182.9063,15955.0
2021-05-04 15:00:00,187.77,188.09,187.68,188.09,14651.0,182.8479,183.1595,182.7602,183.1595,14651.0
2021-05-04 15:30:00,188.03,188.7,187.87,188.7,85781.0,183.101,183.7535,182.9452,183.7535,85781.0
2021-05-05 09:30:00,182.64,182.68,178.36,179.02,159301.0,177.8523,177.8913,173.6845,174.3272,159301.0
2021-05-05 10:00:00,179.21,179.25,176.4,176.53,139444.0,174.5122,174.5512,171.7759,171.9025,139444.0
2021-05-05 10:30:00,176.53,176.53,174.32,174.83,151465.0,171.9025,171.9025,169.7504,170.2471,151465.0
2021-05-05 11:00:00,174.54,176.1,174.43,175.56,96449.0,169.9647,171.4838,169.8575,170.9579,96449.0
2021-05-05 11:30:00,175.48,175.98,174.77,175.12,162648.0,170.88,171.3669,170.1886,170.5295,162648.0
2021-05-05 12:00:00,175.17,175.3,174.08,174.44,90478.0,170.5781,170.7047,169.5167,169.8673,90478.0
2021-05-05 12:30:00,174.41,174.83,173.09,173.32,43160.0,169.8381,170.2471,168.5527,168.7766,43160.0
2021-05-05 13:00:00,173.41,174.43,173.16,174.43,83837.0,168.8643,169.8575,168.6208,169.8575,83837.0
2021-05-05 13:30:00,174.39,174.85,173.77,174.71,174902.0,169.8186,170.2665,169.2148,170.1302,174902.0
2021-05-05 14:00:00,174.7,174.7,173.43,174.11,60951.0,170.1205,170.1205,168.8838,169.5459,60951.0
2021-05-05 14:30:00,174.05,174.08,172.56,173.53,67342.0,169.4875,169.5167,168.0366,168.9811,67342.0
2021-05-05 15:00:00,173.5,174.26,173.07,173.25,155499.0,168.9519,169.692,168.5332,168.7085,155499.0
2021-05-05 15:30:00,173.25,173.5,172.43,172.73,309879.0,168.7085,168.9519,167.91,168.2021,309879.0
2021-05-06 09:30:00,172.64,174.06,172.01,173.32,261417.0,168.1145,169.4972,167.501,168.7766,261417.0
2021-05-06 10:00:00,173.36,173.4,172.08,172.38,263487.0,168.8156,168.8545,167.5691,167.8613,263487.0
2021-05-06 10:30:00,172.45,172.77,171.77,171.77,78312.0,167.9294,168.2411,167.2673,167.2673,78312.0
2021-05-06 11:00:00,171.78,172.53,171.7,172.53,27408.0,167.277,168.0073,167.1991,168.0073,27408.0
2021-05-06 11:30:00,172.53,173.8,172.47,172.83,69386.0,168.0073,169.2441,167.9489,168.2995,69386.0
2021-05-06 12:00:00,172.79,173.98,172.64,173.72,31491.0,168.2605,169.4193,168.1145,169.1662,31491.0
2021-05-06 12:30:00,173.71,174.55,173.69,174.25,38639.0,169.1564,169.9744,169.1369,169.6823,38639.0
2021-05-06 13:00:00,174.23,174.29,173.41,173.76,21478.0,169.6628,169.7212,168.8643,169.2051,21478.0
2021-05-06 13:30:00,173.76,174.08,173.75,173.81,18451.0,169.2051,169.5167,169.1954,169.2538,18451.0
2021-05-06 14:00:00,173.86,174.04,173.51,173.86,72535.0,169.3025,169.4778,168.9617,169.3025,72535.0
2021-05-06 14:30:00,173.86,174.12,173.81,173.93,79760.0,169.3025,169.5557,169.2538,169.3707,79760.0
2021-05-06 15:00:00,173.94,174.02,173.24,173.53,29870.0,169.3804,169.4583,168.6987,168.9811,29870.0
2021-05-06 15:30:00,173.55,175.05,173.51,175.01,254387.0,169.0006,170.4613,168.9617,170.4223,254387.0
2021-05-07 09:30:00,175.54,177.35,175.19,176.61,59705.0,170.9384,172.701,170.5976,171.9804,59705.0
2021-05-07 10:00:00,176.46,178.52,176.38,178.24,56143.0,171.8343,173.8403,171.7564,173.5677,56143.0
2021-05-07 10:30:00,178.28,178.62,178.12,178.36,32418.0,173.6066,173.9377,173.4508,173.6845,32418.0
2021-05-07 11:00:00,178.43,178.9,178.14,178.7,34082.0,173.7527,174.2104,173.4703,174.0156,34082.0
2021-05-07 11:30:00,178.79,179.14,178.73,179.05,42213.0,174.1033,174.4441,174.0448,174.3564,42213.0
2021-05-07 12:00:00,179.09,179.2,178.72,178.75,44189.0,174.3954,174.5025,174.0351,174.0643,44189.0
2021-05-07 12:30:00,178.75,179.12,178.71,179.0,43404.0,174.0643,174.4246,174.0253,174.3077,43404.0
2021-05-07 13:00:00,178.99,179.07,178.58,178.81,35881.0,174.298,174.3759,173.8988,174.1227,35881.0
2021-05-07 13:30:00,178.82,179.17,178.78,178.99,20124.0,174.1325,174.4733,174.0935,174.298,20124.0
2021-05-07 14:00:00,178.87,179.14,178.86,179.09,23847.0,174.1812,174.4441,174.1714,174.3954,23847.0
2021-05-07 14:30:00,179.05,179.22,178.34,178.35,107589.0,174.3564,174.522,173.665,173.6748,107589.0
2021-05-07 15:00:00,178.37,179.06,178.37,178.84,72366.0,173.6943,174.3662,173.6943,174.1519,72366.0
2021-05-07 15:30:00,178.87,179.17,178.03,178.88,243095.0,174.1812,174.4733,173.3632,174.1909,243095.0
2021-05-10 09:30:00,178.36,179.25,177.87,178.96,43968.0,173.6845,174.5512,173.2074,174.2688,43968.0
2021-05-10 10:00:00,178.87,179.41,178.87,179.3,24014.0,174.1812,174.707,174.1812,174.5999,24014.0
2021-05-10 10:30:00,179.23,180.56,179.15,180.24,39751.0,174.5317,175.8269,174.4538,175.5152,39751.0
2021-05-10 11:00:00,180.25,181.23,180.22,180.95,32688.0,175.525,176.4793,175.4958,176.2066,32688.0
2021-05-10 11:30:00,180.88,181.09,180.64,180.75,31406.0,176.1385,176.343,175.9048,176.0119,31406.0
2021-05-10 12:00:00,180.75,180.89,180.6,180.78,19049.0,176.0119,176.1482,175.8658,176.0411,19049.0
2021-05-10 12:30:00,180.73,181.3,180.43,181.3,103644.0,175.9924,176.5475,175.7003,176.5475,103644.0
2021-05-10 13:00:00,181.24,181.36,180.93,181.21,40955.0,176.489,176.6059,176.1872,176.4598,40955.0
2021-05-10 13:30:00,181.18,181.33,181.13,181.21,18216.0,176.4306,176.5767,176.3819,176.4598,18216.0
2021-05-10 14:00:00,181.22,181.24,180.57,180.61,101142.0,176.4696,176.489,175.8366,175.8755,101142.0
2021-05-10 14:30:00,180.56,180.85,179.96,180.06,23251.0,175.8269,176.1093,175.2426,175.34,23251.0
2021-05-10 15:00:00,180.03,180.17,179.58,179.7,23448.0,175.3107,175.4471,174.8725,174.9894,23448.0
2021-05-10 15:30:00,179.69,180.16,179.41,179.6,124689.0,174.9797,175.4373,174.707,174.892,124689.0
2021-05-11 09:30:00,178.92,181.13,177.18,177.23,77954.0,174.2298,176.3819,172.5355,172.5841,77954.0
2021-05-11 10:00:00,177.34,178.07,176.24,176.87,40710.0,172.6913,173.4021,171.6201,172.2336,40710.0
2021-05-11 10:30:00,176.95,177.09,176.19,176.72,140758.0,172.3115,172.4478,171.5714,172.0875,140758.0
2021-05-11 11:00:00,176.65,176.81,175.59,176.8,29477.0,172.0193,172.1752,170.9871,172.1654,29477.0
2021-05-11 11:30:00,176.83,176.9,176.17,176.59,28094.0,172.1946,172.2628,171.5519,171.9609,28094.0
2021-05-11 12:00:00,176.59,176.83,175.82,175.89,20245.0,171.9609,172.1946,171.2111,171.2793,20245.0
2021-05-11 12:30:00,175.77,175.83,174.78,175.09,26358.0,171.1624,171.2208,170.1984,170.5002,26358.0
2021-05-11 13:00:00,175.0,175.7,174.99,175.57,18407.0,170.4126,171.0943,170.4029,170.9677,18407.0
2021-05-11 13:30:00,175.58,175.75,175.14,175.38,10122.0,170.9774,171.1429,170.5489,170.7826,10122.0
2021-05-11 14:00:00,175.4,175.72,174.8,175.68,30674.0,170.8021,171.1137,170.2178,171.0748,30674.0
2021-05-11 14:30:00,175.66,175.75,175.0,175.19,23754.0,171.0553,171.1429,170.4126,170.5976,23754.0
2021-05-11 15:00:00,175.34,175.74,175.1,175.46,30855.0,170.7437,171.1332,170.51,170.8605,30855.0
2021-05-11 15:30:00,175.44,175.62,175.0,175.08,112251.0,170.8411,171.0163,170.4126,170.4905,112251.0
2021-05-12 09:30:00,172.52,174.31,172.52,173.19,83849.0,167.9976,169.7407,167.9976,168.65,83849.0
2021-05-12 10:00:00,173.23,174.31,172.94,173.89,35129.0,168.689,169.7407,168.4066,169.3317,35129.0
2021-05-12 10:30:00,173.61,173.61,172.5,172.8,30160.0,169.059,169.059,167.9781,168.2703,30160.0
2021-05-12 11:00:00,172.82,173.19,172.42,172.6,22489.0,168.2897,168.65,167.9002,168.0755,22489.0
2021-05-12 11:30:00,172.57,172.74,171.62,172.0,72718.0,168.0463,168.2118,167.1212,167.4912,72718.0
2021-05-12 12:00:00,172.01,172.45,171.88,172.24,24534.0,167.501,167.9294,167.3744,167.725,24534.0
2021-05-12 12:30:00,172.14,172.2,171.47,171.94,68173.0,167.6276,167.686,166.9751,167.4328,68173.0
2021-05-12 13:00:00,172.0,172.17,171.54,171.61,42485.0,167.4912,167.6568,167.0433,167.1115,42485.0
2021-05-12 13:30:00,171.6,171.75,171.4,171.64,19192.0,167.1017,167.2478,166.907,167.1407,19192.0
2021-05-12 14:00:00,171.68,171.68,171.25,171.45,18800.0,167.1796,167.1796,166.7609,166.9557,18800.0
2021-05-12 14:30:00,171.42,172.05,171.27,171.92,35183.0,166.9264,167.5399,166.7804,167.4133,35183.0
2021-05-12 15:00:00,171.95,172.06,171.71,172.01,34517.0,167.4426,167.5497,167.2088,167.501,34517.0
2021-05-12 15:30:00,172.01,172.24,171.77,172.0,260448.0,167.501,167.725,167.2673,167.4912,260448.0
2021-05-13 09:30:00,171.8,172.73,171.53,172.34,36529.0,167.2965,168.2021,167.0336,167.8223,36529.0
2021-05-13 10:00:00,172.39,173.08,172.29,172.92,44082.0,167.871,168.5429,167.7736,168.3871,44082.0
2021-05-13 10:30:00,173.06,173.55,172.71,173.55,20907.0,168.5235,169.0006,168.1826,169.0006,20907.0
2021-05-13 11:00:00,173.62,173.67,172.93,173.06,9456.0,169.0688,169.1175,168.3969,168.5235,9456.0
2021-05-13 11:30:00,173.13,173.71,173.08,173.56,14088.0,168.5916,169.1564,168.5429,169.0103,14088.0
2021-05-13 12:00:00,173.66,173.96,172.76,173.17,213580.0,169.1077,169.3999,168.2313,168.6306,213580.0
2021-05-13 12:30:00,173.12,173.29,173.01,173.12,24840.0,168.5819,168.7474,168.4748,168.5819,24840.0
2021-05-13 13:00:00,173.12,173.13,172.8,172.93,12324.0,168.5819,168.5916,168.2703,168.3969,12324.0
2021-05-13 13:30:00,172.86,172.94,172.35,172.52,16383.0,168.3287,168.4066,167.8321,167.9976,16383.0
2021-05-13 14:00:00,172.61,173.3,172.6,173.12,21926.0,168.0853,168.7572,168.0755,168.5819,21926.0
2021-05-13 14:30:00,173.16,173.25,172.83,173.13,31919.0,168.6208,168.7085,168.2995,168.5916,31919.0
2021-05-13 15:00:00,173.01,173.67,172.99,173.67,18740.0,168.4748,169.1175,168.4553,169.1175,18740.0
2021-05-13 15:30:00,173.64,173.8,173.36,173.52,92571.0,169.0883,169.2441,168.8156,168.9714,92571.0
2021-05-14 09:30:00,174.06,174.46,173.36,173.99,25204.0,169.4972,169.8868,168.8156,169.4291,25204.0
2021-05-14 10:00:00,174.0,175.36,173.9,175.04,16202.0,169.4388,170.7632,169.3414,170.4516,16202.0
2021-05-14 10:30:00,174.9,175.9,174.89,175.89,17012.0,170.3152,171.289,170.3055,171.2793,17012.0
2021-05-14 11:00:00,175.83,176.19,175.29,175.29,15855.0,171.2208,171.5714,170.695,170.695,15855.0
2021-05-14 11:30:00,175.21,175.29,174.83,174.83,15394.0,170.6171,170.695,170.2471,170.2471,15394.0
2021-05-14 12:00:00,174.86,174.96,174.66,174.76,23474.0,170.2763,170.3737,170.0815,170.1789,23474.0
2021-05-14 12:30:00,174.77,175.2,174.72,175.03,14432.0,170.1886,170.6074,170.1399,170.4418,14432.0
2021-05-14 13:00:00,175.08,175.19,174.95,175.08,5670.0,170.4905,170.5976,170.3639,170.4905,5670.0
2021-05-14 13:30:00,174.97,175.15,174.91,175.05,6150.0,170.3834,170.5587,170.325,170.4613,6150.0
2021-05-14 14:00:00,175.05,175.08,174.7,174.82,11886.0,170.4613,170.4905,170.1205,170.2373,11886.0
2021-05-14 14:30:00,174.84,175.42,174.81,175.37,12074.0,170.2568,170.8216,170.2276,170.7729,12074.0
2021-05-14 15:00:00,175.37,175.47,175.19,175.28,12227.0,170.7729,170.8703,170.5976,170.6853,12227.0
2021-05-14 15:30:00,175.26,175.34,174.99,175.0,60992.0,170.6658,170.7437,170.4029,170.4126,60992.0
2021-05-17 09:30:00,175.07,175.83,173.65,174.01,21691.0,170.4808,171.2208,169.098,169.4486,21691.0
2021-05-17 10:00:00,173.91,174.19,172.81,173.63,22547.0,169.3512,169.6238,168.28,169.0785,22547.0
2021-05-17 10:30:00,173.51,173.53,172.82,173.27,22582.0,168.9617,168.9811,168.2897,168.728,22582.0
2021-05-17 11:00:00,173.33,173.68,172.99,173.2,11274.0,168.7864,169.1272,168.4553,168.6598,11274.0
2021-05-17 11:30:00,173.33,173.47,173.06,173.39,6847.0,168.7864,168.9227,168.5235,168.8448,6847.0
2021-05-17 12:00:00,173.41,173.63,173.09,173.48,3675.0,168.8643,169.0785,168.5527,168.9324,3675.0
2021-05-17 12:30:00,173.65,173.65,172.9,172.99,12553.0,169.098,169.098,168.3677,168.4553,12553.0
2021-05-17 13:00:00,173.03,173.25,172.91,173.2,6842.0,168.4942,168.7085,168.3774,168.6598,6842.0
2021-05-17 13:30:00,173.16,173.29,172.94,173.0,8067.0,168.6208,168.7474,168.4066,168.465,8067.0
2021-05-17 14:00:00,173.03,173.45,173.01,173.45,6374.0,168.4942,168.9032,168.4748,168.9032,6374.0
2021-05-17 14:30:00,173.41,173.54,173.17,173.45,3639.0,168.8643,168.9909,168.6306,168.9032,3639.0
2021-05-17 15:00:00,173.5,173.73,173.0,173.1,16706.0,168.9519,169.1759,168.465,168.5624,16706.0
2021-05-17 15:30:00,173.05,173.31,172.75,172.95,75312.0,168.5137,168.7669,168.2216,168.4163,75312.0
2021-05-18 09:30:00,173.82,175.3,171.45,171.83,34969.0,169.2635,170.7047,166.9557,167.3257,34969.0
2021-05-18 10:00:00,171.99,172.28,171.34,171.98,21284.0,167.4815,167.7639,166.8485,167.4718,21284.0
2021-05-18 10:30:00,172.0,172.61,171.94,172.19,23144.0,167.4912,168.0853,167.4328,167.6763,23144.0
2021-05-18 11:00:00,172.22,172.81,172.2,172.54,31820.0,167.7055,168.28,167.686,168.0171,31820.0
2021-05-18 11:30:00,172.52,172.63,172.02,172.1,13843.0,167.9976,168.1047,167.5107,167.5886,13843.0
2021-05-18 12:00:00,172.15,172.56,172.12,172.44,14916.0,167.6373,168.0366,167.6081,167.9197,14916.0
2021-05-18 12:30:00,172.44,172.84,172.43,172.55,20253.0,167.9197,168.3092,167.91,168.0268,20253.0
2021-05-18 13:00:00,172.62,173.68,172.53,173.23,66062.0,168.095,169.1272,168.0073,168.689,66062.0
2021-05-18 13:30:00,173.2,173.24,172.86,172.86,16829.0,168.6598,168.6987,168.3287,168.3287,16829.0
2021-05-18 14:00:00,172.92,173.11,172.46,172.47,8891.0,168.3871,168.5721,167.9392,167.9489,8891.0
2021-05-18 14:30:00,172.45,172.75,172.34,172.46,34691.0,167.9294,168.2216,167.8223,167.9392,34691.0
2021-05-18 15:00:00,172.43,172.87,172.35,172.53,31053.0,167.91,168.3384,167.8321,168.0073,31053.0
2021-05-18 15:30:00,172.49,172.92,172.0,172.06,105319.0,167.9684,168.3871,167.4912,167.5497,105319.0
2021-05-19 09:30:00,170.48,171.2,169.02,170.35,49330.0,166.0111,166.7122,164.5894,165.8845,49330.0
2021-05-19 10:00:00,170.42,170.44,169.72,170.37,27395.0,165.9527,165.9721,165.271,165.904,27395.0
2021-05-19 10:30:00,170.37,171.08,169.91,170.78,27881.0,165.904,166.5954,165.456,166.3032,27881.0
2021-05-19 11:00:00,170.8,171.91,170.77,171.82,42970.0,166.3227,167.4036,166.2935,167.316,42970.0
2021-05-19 11:30:00,171.79,172.09,171.63,171.77,55649.0,167.2867,167.5789,167.1309,167.2673,55649.0
2021-05-19 12:00:00,171.73,172.06,171.57,171.91,24807.0,167.2283,167.5497,167.0725,167.4036,24807.0
2021-05-19 12:30:00,171.84,172.25,171.83,172.06,19349.0,167.3354,167.7347,167.3257,167.5497,19349.0
2021-05-19 13:00:00,172.06,172.34,172.06,172.16,10344.0,167.5497,167.8223,167.5497,167.647,10344.0
2021-05-19 13:30:00,172.17,172.23,171.74,171.91,23530.0,167.6568,167.7152,167.2381,167.4036,23530.0
2021-05-19 14:00:00,171.95,172.66,171.39,172.31,31676.0,167.4426,168.1339,166.8972,167.7931,31676.0
2021-05-19 14:30:00,172.32,172.51,171.61,171.95,24017.0,167.8029,167.9879,167.1115,167.4426,24017.0
2021-05-19 15:00:00,171.92,172.52,171.76,172.45,28627.0,167.4133,167.9976,167.2575,167.9294,28627.0
2021-05-19 15:30:00,172.48,173.27,172.17,173.22,95064.0,167.9587,168.728,167.6568,168.6793,95064.0
2021-05-20 09:30:00,172.78,174.48,171.64,173.78,71628.0,168.2508,169.9062,167.1407,169.2246,71628.0
2021-05-20 10:00:00,173.66,173.76,173.28,173.55,28724.0,169.1077,169.2051,168.7377,169.0006,28724.0
2021-05-20 10:30:00,173.56,174.34,173.56,174.28,12491.0,169.0103,169.7699,169.0103,169.7115,12491.0
2021-05-20 11:00:00,174.37,174.55,173.94,174.11,13998.0,169.7991,169.9744,169.3804,169.5459,13998.0
2021-05-20 11:30:00,174.19,174.9,174.18,174.54,22265.0,169.6238,170.3152,169.6141,169.9647,22265.0
2021-05-20 12:00:00,174.28,174.36,173.96,174.13,9984.0,169.7115,169.7894,169.3999,169.5654,9984.0
2021-05-20 12:30:00,174.16,174.18,173.69,173.95,9134.0,169.5946,169.6141,169.1369,169.3901,9134.0
2021-05-20 13:00:00,173.89,174.03,173.52,173.55,55614.0,169.3317,169.468,168.9714,169.0006,55614.0
2021-05-20 13:30:00,173.55,173.71,173.2,173.36,10563.0,169.0006,169.1564,168.6598,168.8156,10563.0
2021-05-20 14:00:00,173.4,173.55,173.22,173.22,10702.0,168.8545,169.0006,168.6793,168.6793,10702.0
2021-05-20 14:30:00,173.26,173.72,173.24,173.59,10767.0,168.7182,169.1662,168.6987,169.0396,10767.0
2021-05-20 15:00:00,173.51,173.83,173.24,173.79,18006.0,168.9617,169.2733,168.6987,169.2343,18006.0
2021-05-20 15:30:00,173.8,173.86,173.0,173.36,105648.0,169.2441,169.3025,168.465,168.8156,105648.0
2021-05-21 09:30:00,173.9,174.99,173.45,174.61,94691.0,169.3414,170.4029,168.9032,170.0328,94691.0
2021-05-21 10:00:00,174.61,174.61,173.42,173.47,25283.0,170.0328,170.0328,168.874,168.9227,25283.0
2021-05-21 10:30:00,173.4,173.86,173.38,173.73,40779.0,168.8545,169.3025,168.8351,169.1759,40779.0
2021-05-21 11:00:00,173.74,173.84,173.45,173.45,38181.0,169.1856,169.283,168.9032,168.9032,38181.0
2021-05-21 11:30:00,173.45,173.64,173.02,173.05,12681.0,168.9032,169.0883,168.4845,168.5137,12681.0
2021-05-21 12:00:00,173.02,173.22,172.54,172.54,38536.0,168.4845,168.6793,168.0171,168.0171,38536.0
2021-05-21 12:30:00,172.65,172.88,172.52,172.71,20274.0,168.1242,168.3482,167.9976,168.1826,20274.0
2021-05-21 13:00:00,172.71,173.13,172.7,173.09,12309.0,168.1826,168.5916,168.1729,168.5527,12309.0
2021-05-21 13:30:00,173.11,173.39,173.1,173.21,9699.0,168.5721,168.8448,168.5624,168.6695,9699.0
2021-05-21 14:00:00,173.26,173.49,173.09,173.18,10143.0,168.7182,168.9422,168.5527,168.6403,10143.0
2021-05-21 14:30:00,173.22,173.3,173.0,173.15,12553.0,168.6793,168.7572,168.465,168.6111,12553.0
2021-05-21 15:00:00,173.12,173.56,173.1,173.44,15007.0,168.5819,169.0103,168.5624,168.8935,15007.0
2021-05-21 15:30:00,173.45,173.79,173.26,173.61,66173.0,168.9032,169.2343,168.7182,169.059,66173.0
2021-05-24 09:30:00,174.9,175.21,173.02,174.8,30087.0,170.3152,170.6171,168.4845,170.2178,30087.0
2021-05-24 10:00:00,174.76,174.99,174.57,174.73,21667.0,170.1789,170.4029,169.9939,170.1497,21667.0
2021-05-24 10:30:00,174.73,174.76,174.41,174.57,21864.0,170.1497,170.1789,169.8381,169.9939,21864.0
2021-05-24 11:00:00,174.49,174.51,174.18,174.43,14412.0,169.916,169.9354,169.6141,169.8575,14412.0
2021-05-24 11:30:00,174.54,174.63,174.1,174.19,10884.0,169.9647,170.0523,169.5362,169.6238,10884.0
2021-05-24 12:00:00,174.09,174.27,173.85,174.08,4990.0,169.5265,169.7017,169.2927,169.5167,4990.0
2021-05-24 12:30:00,174.09,174.1,173.47,173.55,15036.0,169.5265,169.5362,168.9227,169.0006,15036.0
2021-05-24 13:00:00,173.52,173.64,173.36,173.62,20608.0,168.9714,169.0883,168.8156,169.0688,20608.0
2021-05-24 13:30:00,173.66,174.16,173.66,174.13,6020.0,169.1077,169.5946,169.1077,169.5654,6020.0
2021-05-24 14:00:00,174.14,174.39,174.12,174.31,4885.0,169.5751,169.8186,169.5557,169.7407,4885.0
2021-05-24 14:30:00,174.25,174.59,174.24,174.41,12134.0,169.6823,170.0133,169.6725,169.8381,12134.0
2021-05-24 15:00:00,174.33,174.67,174.24,174.59,13981.0,169.7602,170.0913,169.6725,170.0133,13981.0
2021-05-24 15:30:00,174.56,174.75,174.14,174.18,69848.0,169.9841,170.1692,169.5751,169.6141,69848.0
2021-05-25 09:30:00,174.2,174.41,173.41,174.07,15480.0,169.6336,169.8381,168.8643,169.507,15480.0
2021-05-25 10:00:00,174.01,174.12,173.52,173.65,9689.0,169.4486,169.5557,168.9714,169.098,9689.0
2021-05-25 10:30:00,173.68,174.29,173.63,174.25,14361.0,169.1272,169.7212,169.0785,169.6823,14361.0
2021-05-25 11:00:00,174.26,174.61,174.09,174.52,7209.0,169.692,170.0328,169.5265,169.9452,7209.0
2021-05-25 11:30:00,174.48,174.49,174.25,174.42,11001.0,169.9062,169.916,169.6823,169.8478,11001.0
2021-05-25 12:00:00,174.44,174.49,173.97,174.36,21426.0,169.8673,169.916,169.4096,169.7894,21426.0
2021-05-25 12:30:00,174.33,174.4,174.15,174.4,6402.0,169.7602,169.8283,169.5849,169.8283,6402.0
2021-05-25 13:00:00,174.45,174.45,174.12,174.28,5730.0,169.877,169.877,169.5557,169.7115,5730.0
2021-05-25 13:30:00,174.21,174.35,174.14,174.14,7137.0,169.6433,169.7796,169.5751,169.5751,7137.0
2021-05-25 14:00:00,174.14,174.14,173.64,173.64,17547.0,169.5751,169.5751,169.0883,169.0883,17547.0
2021-05-25 14:30:00,173.71,173.83,173.51,173.72,15059.0,169.1564,169.2733,168.9617,169.1662,15059.0
2021-05-25 15:00:00,173.72,174.08,173.64,174.08,11937.0,169.1662,169.5167,169.0883,169.5167,11937.0
2021-05-25 15:30:00,174.09,174.17,173.45,173.78,62992.0,169.5265,169.6044,168.9032,169.2246,62992.0
2021-05-26 09:30:00,174.0,174.37,173.47,173.78,15889.0,169.4388,169.7991,168.9227,169.2246,15889.0
2021-05-26 10:00:00,173.53,173.87,173.53,173.62,7952.0,168.9811,169.3122,168.9811,169.0688,7952.0
2021-05-26 10:30:00,173.57,173.61,173.14,173.26,14071.0,169.0201,169.059,168.6014,168.7182,14071.0
2021-05-26 11:00:00,173.25,173.41,172.8,173.18,6533.0,168.7085,168.8643,168.2703,168.6403,6533.0
2021-05-26 11:30:00,173.09,173.21,172.87,173.07,8069.0,168.5527,168.6695,168.3384,168.5332,8069.0
2021-05-26 12:00:00,173.07,173.18,172.92,172.94,7424.0,168.5332,168.6403,168.3871,168.4066,7424.0
2021-05-26 12:30:00,172.98,173.16,172.93,173.13,6387.0,168.4456,168.6208,168.3969,168.5916,6387.0
2021-05-26 13:00:00,173.08,173.21,173.01,173.01,6726.0,168.5429,168.6695,168.4748,168.4748,6726.0
2021-05-26 13:30:00,173.05,173.16,172.96,173.13,6266.0,168.5137,168.6208,168.4261,168.5916,6266.0
2021-05-26 14:00:00,173.12,173.34,173.05,173.34,16700.0,168.5819,168.7961,168.5137,168.7961,16700.0
2021-05-26 14:30:00,173.28,173.28,172.89,173.01,18058.0,168.7377,168.7377,168.3579,168.4748,18058.0
2021-05-26 15:00:00,172.96,173.1,172.93,172.98,28491.0,168.4261,168.5624,168.3969,168.4456,28491.0
2021-05-26 15:30:00,172.99,173.11,172.87,172.95,79987.0,168.4553,168.5721,168.3384,168.4163,79987.0
2021-05-27 09:30:00,173.4,173.4,172.12,172.21,52291.0,168.8545,168.8545,167.6081,167.6957,52291.0
2021-05-27 10:00:00,172.17,172.56,171.83,172.39,33283.0,167.6568,168.0366,167.3257,167.871,33283.0
2021-05-27 10:30:00,172.46,173.0,172.46,172.78,19766.0,167.9392,168.465,167.9392,168.2508,19766.0
2021-05-27 11:00:00,172.86,173.06,172.64,172.82,55131.0,168.3287,168.5235,168.1145,168.2897,55131.0
2021-05-27 11:30:00,172.81,173.05,172.7,172.95,18337.0,168.28,168.5137,168.1729,168.4163,18337.0
2021-05-27 12:00:00,172.95,173.07,172.87,173.06,26225.0,168.4163,168.5332,168.3384,168.5235,26225.0
2021-05-27 12:30:00,173.08,173.21,172.82,172.87,18089.0,168.5429,168.6695,168.2897,168.3384,18089.0
2021-05-27 13:00:00,172.95,173.17,172.89,173.04,23596.0,168.4163,168.6306,168.3579,168.504,23596.0
2021-05-27 13:30:00,173.05,173.22,173.0,173.03,25969.0,168.5137,168.6793,168.465,168.4942,25969.0
2021-05-27 14:00:00,173.0,173.11,172.51,172.66,26295.0,168.465,168.5721,167.9879,168.1339,26295.0
2021-05-27 14:30:00,172.59,172.74,172.13,172.28,29259.0,168.0658,168.2118,167.6178,167.7639,29259.0
2021-05-27 15:00:00,172.25,172.27,172.04,172.05,31458.0,167.7347,167.7542,167.5302,167.5399,31458.0
2021-05-27 15:30:00,172.06,172.4,171.7,172.13,159341.0,167.5497,167.8808,167.1991,167.6178,159341.0
2021-05-28 09:30:00,172.01,173.94,172.01,173.86,51860.0,167.501,169.3804,167.501,169.3025,51860.0
2021-05-28 10:00:00,173.72,173.93,173.36,173.49,25150.0,169.1662,169.3707,168.8156,168.9422,25150.0
2021-05-28 10:30:00,173.47,174.12,173.47,173.87,24570.0,168.9227,169.5557,168.9227,169.3122,24570.0
2021-05-28 11:00:00,173.77,173.81,173.37,173.64,10810.0,169.2148,169.2538,168.8253,169.0883,10810.0
2021-05-28 11:30:00,173.67,174.09,173.6,173.96,11832.0,169.1175,169.5265,169.0493,169.3999,11832.0
2021-05-28 12:00:00,173.94,174.2,173.86,173.93,27723.0,169.3804,169.6336,169.3025,169.3707,27723.0
2021-05-28 12:30:00,173.91,173.91,173.18,173.27,128986.0,169.3512,169.3512,168.6403,168.728,128986.0
2021-05-28 13:00:00,173.29,173.33,172.66,172.72,33216.0,168.7474,168.7864,168.1339,168.1924,33216.0
2021-05-28 13:30:00,172.77,172.87,172.49,172.63,11066.0,168.2411,168.3384,167.9684,168.1047,11066.0
2021-05-28 14:00:00,172.66,172.7,172.37,172.65,11466.0,168.1339,168.1729,167.8515,168.1242,11466.0
2021-05-28 14:30:00,172.68,173.1,172.64,173.03,11165.0,168.1534,168.5624,168.1145,168.4942,11165.0
2021-05-28 15:00:00,172.99,173.23,172.96,173.16,13154.0,168.4553,168.689,168.4261,168.6208,13154.0
2021-05-28 15:30:00,173.12,173.29,172.5,172.83,130134.0,168.5819,168.7474,167.9781,168.2995,130134.0
2021-06-01 09:30:00,173.51,174.0,172.07,172.77,53253.0,168.9617,169.4388,167.5594,168.2411,53253.0
2021-06-01 10:00:00,172.73,172.79,172.0,172.5,33191.0,168.2021,168.2605,167.4912,167.9781,33191.0
2021-06-01 10:30:00,172.46,172.59,171.93,172.25,28903.0,167.9392,168.0658,167.4231,167.7347,28903.0
2021-06-01 11:00:00,172.31,172.31,171.4,171.97,20038.0,167.7931,167.7931,166.907,167.462,20038.0
2021-06-01 11:30:00,171.94,172.18,171.66,171.66,14646.0,167.4328,167.6665,167.1602,167.1602,14646.0
2021-06-01 12:00:00,171.58,171.81,171.45,171.54,15903.0,167.0823,167.3062,166.9557,167.0433,15903.0
2021-06-01 12:30:00,171.61,171.86,171.42,171.68,41877.0,167.1115,167.3549,166.9264,167.1796,41877.0
2021-06-01 13:00:00,171.71,171.82,171.23,171.38,16097.0,167.2088,167.316,166.7414,166.8875,16097.0
2021-06-01 13:30:00,171.32,171.56,171.24,171.5,13113.0,166.8291,167.0628,166.7512,167.0044,13113.0
2021-06-01 14:00:00,171.5,171.68,171.37,171.52,25216.0,167.0044,167.1796,166.8778,167.0238,25216.0
2021-06-01 14:30:00,171.5,171.78,171.45,171.78,10309.0,167.0044,167.277,166.9557,167.277,10309.0
2021-06-01 15:00:00,171.74,171.75,171.32,171.32,16302.0,167.2381,167.2478,166.8291,166.8291,16302.0
2021-06-01 15:30:00,171.3,171.46,170.86,171.25,130169.0,166.8096,166.9654,166.3811,166.7609,130169.0
2021-06-02 09:30:00,171.21,172.28,171.21,172.12,30131.0,166.722,167.7639,166.722,167.6081,30131.0
2021-06-02 10:00:00,172.12,172.18,171.86,171.97,14209.0,167.6081,167.6665,167.3549,167.462,14209.0
2021-06-02 10:30:00,171.98,172.11,171.68,172.05,16504.0,167.4718,167.5984,167.1796,167.5399,16504.0
2021-06-02 11:00:00,172.02,172.39,171.98,172.1,34196.0,167.5107,167.871,167.4718,167.5886,34196.0
2021-06-02 11:30:00,172.2,172.29,172.02,172.21,8753.0,167.686,167.7736,167.5107,167.6957,8753.0
2021-06-02 12:00:00,172.2,172.45,172.11,172.12,14778.0,167.686,167.9294,167.5984,167.6081,14778.0
2021-06-02 12:30:00,172.12,172.48,172.04,172.24,16220.0,167.6081,167.9587,167.5302,167.725,16220.0
2021-06-02 13:00:00,172.28,172.34,172.15,172.34,14137.0,167.7639,167.8223,167.6373,167.8223,14137.0
2021-06-02 13:30:00,172.3,172.67,172.27,172.61,10166.0,167.7834,168.1437,167.7542,168.0853,10166.0
2021-06-02 14:00:00,172.63,172.74,172.4,172.44,8739.0,168.1047,168.2118,167.8808,167.9197,8739.0
2021-06-02 14:30:00,172.43,172.47,172.29,172.32,8144.0,167.91,167.9489,167.7736,167.8029,8144.0
2021-06-02 15:00:00,172.29,172.29,172.12,172.22,20861.0,167.7736,167.7736,167.6081,167.7055,20861.0
2021-06-02 15:30:00,172.2,172.72,172.2,172.69,78309.0,167.686,168.1924,167.686,168.1632,78309.0
2021-06-03 09:30:00,171.82,171.95,171.17,171.35,23032.0,167.316,167.4426,166.683,166.8583,23032.0
2021-06-03 10:00:00,171.39,171.9,171.2,171.32,24392.0,166.8972,167.3939,166.7122,166.8291,24392.0
2021-06-03 10:30:00,171.29,171.51,170.63,171.51,15315.0,166.7999,167.0141,166.1572,167.0141,15315.0
2021-06-03 11:00:00,171.53,172.07,171.5,171.85,10065.0,167.0336,167.5594,167.0044,167.3452,10065.0
2021-06-03 11:30:00,171.79,171.79,171.13,171.22,22941.0,167.2867,167.2867,166.644,166.7317,22941.0
2021-06-03 12:00:00,171.27,171.64,170.97,171.1,17106.0,166.7804,167.1407,166.4882,166.6148,17106.0
2021-06-03 12:30:00,171.21,171.22,170.75,170.93,21117.0,166.722,166.7317,166.274,166.4493,21117.0
2021-06-03 13:00:00,170.92,171.46,170.91,171.39,27587.0,166.4396,166.9654,166.4298,166.8972,27587.0
2021-06-03 13:30:00,171.37,172.16,171.33,172.0,34600.0,166.8778,167.647,166.8388,167.4912,34600.0
2021-06-03 14:00:00,172.08,172.18,171.68,171.7,17317.0,167.5691,167.6665,167.1796,167.1991,17317.0
2021-06-03 14:30:00,171.69,172.43,171.69,172.06,31562.0,167.1894,167.91,167.1894,167.5497,31562.0
2021-06-03 15:00:00,172.08,172.22,171.89,172.0,20102.0,167.5691,167.7055,167.3841,167.4912,20102.0
2021-06-03 15:30:00,171.98,172.14,171.73,171.83,73099.0,167.4718,167.6276,167.2283,167.3257,73099.0
2021-06-04 09:30:00,171.35,172.44,171.35,172.18,27936.0,166.8583,167.9197,166.8583,167.6665,27936.0
2021-06-04 10:00:00,172.35,172.95,172.2,172.23,15150.0,167.8321,168.4163,167.686,167.7152,15150.0
2021-06-04 10:30:00,172.2,172.94,172.08,172.94,17392.0,167.686,168.4066,167.5691,168.4066,17392.0
2021-06-04 11:00:00,172.97,173.01,172.21,172.42,28740.0,168.4358,168.4748,167.6957,167.9002,28740.0
2021-06-04 11:30:00,172.49,172.52,172.03,172.09,9215.0,167.9684,167.9976,167.5205,167.5789,9215.0
2021-06-04 12:00:00,172.11,172.13,171.87,171.92,5585.0,167.5984,167.6178,167.3647,167.4133,5585.0
2021-06-04 12:30:00,171.96,172.09,171.9,171.92,5291.0,167.4523,167.5789,167.3939,167.4133,5291.0
2021-06-04 13:00:00,171.92,171.94,171.62,171.76,8222.0,167.4133,167.4328,167.1212,167.2575,8222.0
2021-06-04 13:30:00,171.74,172.1,171.73,172.1,7664.0,167.2381,167.5886,167.2283,167.5886,7664.0
2021-06-04 14:00:00,172.11,172.51,172.11,172.49,9031.0,167.5984,167.9879,167.5984,167.9684,9031.0
2021-06-04 14:30:00,172.48,172.56,172.4,172.42,9783.0,167.9587,168.0366,167.8808,167.9002,9783.0
2021-06-04 15:00:00,172.43,172.47,172.3,172.43,8747.0,167.91,167.9489,167.7834,167.91,8747.0
2021-06-04 15:30:00,172.43,172.93,172.33,172.71,38513.0,167.91,168.3969,167.8126,168.1826,38513.0
2021-06-07 09:30:00,172.48,173.0,171.68,171.78,34002.0,167.9587,168.465,167.1796,167.277,34002.0
2021-06-07 10:00:00,171.79,171.92,170.24,170.29,33391.0,167.2867,167.4133,165.7774,165.8261,33391.0
2021-06-07 10:30:00,170.31,170.6,169.89,169.98,38653.0,165.8455,166.1279,165.4366,165.5242,38653.0
2021-06-07 11:00:00,170.04,170.26,169.45,169.58,35172.0,165.5826,165.7969,165.0081,165.1347,35172.0
2021-06-07 11:30:00,169.56,169.59,169.13,169.22,32141.0,165.1152,165.1444,164.6965,164.7841,32141.0
2021-06-07 12:00:00,169.2,169.42,168.81,168.91,19036.0,164.7646,164.9789,164.3849,164.4822,19036.0
2021-06-07 12:30:00,168.94,168.94,168.47,168.53,20086.0,164.5115,164.5115,164.0538,164.1122,20086.0
2021-06-07 13:00:00,168.47,168.58,167.45,167.72,34437.0,164.0538,164.1609,163.0605,163.3234,34437.0
2021-06-07 13:30:00,167.75,168.02,167.58,167.92,42003.0,163.3527,163.6156,163.1871,163.5182,42003.0
2021-06-07 14:00:00,167.9,168.03,167.59,167.72,34065.0,163.4987,163.6253,163.1968,163.3234,34065.0
2021-06-07 14:30:00,167.71,168.13,167.64,168.0,96760.0,163.3137,163.7227,163.2455,163.5961,96760.0
2021-06-07 15:00:00,168.0,168.07,167.85,167.94,34134.0,163.5961,163.6643,163.45,163.5377,34134.0
2021-06-07 15:30:00,167.92,167.95,167.37,167.78,206439.0,163.5182,163.5474,162.9826,163.3819,206439.0
2021-06-08 09:30:00,167.87,169.77,167.87,169.76,50594.0,163.4695,165.3197,163.4695,165.31,50594.0
2021-06-08 10:00:00,169.72,169.79,169.24,169.24,106426.0,165.271,165.3392,164.8036,164.8036,106426.0
2021-06-08 10:30:00,169.26,169.74,169.26,169.61,31952.0,164.8231,165.2905,164.8231,165.1639,31952.0
2021-06-08 11:00:00,169.69,169.89,169.29,169.5,25118.0,165.2418,165.4366,164.8523,165.0568,25118.0
2021-06-08 11:30:00,169.55,169.94,169.38,169.42,22327.0,165.1055,165.4852,164.9399,164.9789,22327.0
2021-06-08 12:00:00,169.52,169.64,169.42,169.55,10831.0,165.0763,165.1931,164.9789,165.1055,10831.0
2021-06-08 12:30:00,169.54,169.74,169.39,169.58,18854.0,165.0957,165.2905,164.9497,165.1347,18854.0
2021-06-08 13:00:00,169.54,169.55,169.41,169.46,9527.0,165.0957,165.1055,164.9691,165.0178,9527.0
2021-06-08 13:30:00,169.44,169.77,169.43,169.68,17906.0,164.9984,165.3197,164.9886,165.2321,17906.0
2021-06-08 14:00:00,169.66,169.73,169.46,169.51,22643.0,165.2126,165.2807,165.0178,165.0665,22643.0
2021-06-08 14:30:00,169.51,169.63,169.43,169.52,50128.0,165.0665,165.1834,164.9886,165.0763,50128.0
2021-06-08 15:00:00,169.51,169.72,169.42,169.66,101305.0,165.0665,165.271,164.9789,165.2126,101305.0
2021-06-08 15:30:00,169.66,169.78,169.45,169.5,136545.0,165.2126,165.3294,165.0081,165.0568,136545.0
2021-06-09 09:30:00,170.29,170.67,169.84,170.55,42769.0,165.8261,166.1961,165.3879,166.0793,42769.0
2021-06-09 10:00:00,170.59,170.64,169.9,169.9,30238.0,166.1182,166.1669,165.4463,165.4463,30238.0
2021-06-09 10:30:00,169.9,170.08,169.63,169.84,15634.0,165.4463,165.6216,165.1834,165.3879,15634.0
2021-06-09 11:00:00,169.9,169.93,169.6,169.7,11841.0,165.4463,165.4755,165.1542,165.2515,11841.0
2021-06-09 11:30:00,169.64,169.68,169.45,169.67,15662.0,165.1931,165.2321,165.0081,165.2223,15662.0
2021-06-09 12:00:00,169.61,170.14,169.6,170.07,29393.0,165.1639,165.68,165.1542,165.6118,29393.0
2021-06-09 12:30:00,170.06,170.42,170.06,170.29,18848.0,165.6021,165.9527,165.6021,165.8261,18848.0
2021-06-09 13:00:00,170.34,170.37,170.24,170.31,13326.0,165.8748,165.904,165.7774,165.8455,13326.0
2021-06-09 13:30:00,170.32,170.32,170.1,170.2,16525.0,165.8553,165.8553,165.641,165.7384,16525.0
2021-06-09 14:00:00,170.2,170.3,170.12,170.3,19236.0,165.7384,165.8358,165.6605,165.8358,19236.0
2021-06-09 14:30:00,170.29,170.41,170.07,170.21,25564.0,165.8261,165.9429,165.6118,165.7482,25564.0
2021-06-09 15:00:00,170.21,170.33,170.06,170.2,26832.0,165.7482,165.865,165.6021,165.7384,26832.0
2021-06-09 15:30:00,170.2,170.3,169.91,169.93,136058.0,165.7384,165.8358,165.456,165.4755,136058.0
2021-06-10 09:30:00,170.32,170.45,169.82,170.37,20508.0,165.8553,165.9819,165.3684,165.904,20508.0
2021-06-10 10:00:00,170.32,170.41,169.27,169.5,37456.0,165.8553,165.9429,164.8328,165.0568,37456.0
2021-06-10 10:30:00,169.48,169.57,168.76,168.99,39694.0,165.0373,165.1249,164.3362,164.5601,39694.0
2021-06-10 11:00:00,168.91,169.64,168.83,169.64,12518.0,164.4822,165.1931,164.4043,165.1931,12518.0
2021-06-10 11:30:00,169.68,170.01,169.65,169.8,9692.0,165.2321,165.5534,165.2028,165.3489,9692.0
2021-06-10 12:00:00,169.83,169.86,169.49,169.56,19491.0,165.3781,165.4073,165.047,165.1152,19491.0
2021-06-10 12:30:00,169.6,169.83,169.47,169.65,26737.0,165.1542,165.3781,165.0276,165.2028,26737.0
2021-06-10 13:00:00,169.69,169.83,169.49,169.67,12777.0,165.2418,165.3781,165.047,165.2223,12777.0
2021-06-10 13:30:00,169.7,169.81,169.48,169.81,12613.0,165.2515,165.3587,165.0373,165.3587,12613.0
2021-06-10 14:00:00,169.77,169.81,169.55,169.71,21315.0,165.3197,165.3587,165.1055,165.2613,21315.0
2021-06-10 14:30:00,169.71,170.13,169.65,170.03,31007.0,165.2613,165.6703,165.2028,165.5729,31007.0
2021-06-10 15:00:00,170.08,170.7,169.73,170.67,88098.0,165.6216,166.2253,165.2807,166.1961,88098.0
2021-06-10 15:30:00,170.7,170.94,170.58,170.86,112658.0,166.2253,166.459,166.1085,166.3811,112658.0
2021-06-11 09:30:00,171.52,171.66,170.97,171.13,77313.0,167.0238,167.1602,166.4882,166.644,77313.0
2021-06-11 10:00:00,171.18,171.75,171.13,171.24,15060.0,166.6927,167.2478,166.644,166.7512,15060.0
2021-06-11 10:30:00,171.18,171.36,170.88,171.25,26885.0,166.6927,166.868,166.4006,166.7609,26885.0
2021-06-11 11:00:00,171.25,171.6,171.16,171.44,21407.0,166.7609,167.1017,166.6733,166.9459,21407.0
2021-06-11 11:30:00,171.46,171.46,170.99,171.02,5316.0,166.9654,166.9654,166.5077,166.5369,5316.0
2021-06-11 12:00:00,170.96,171.02,170.71,170.73,5572.0,166.4785,166.5369,166.2351,166.2545,5572.0
2021-06-11 12:30:00,170.7,170.9,170.52,170.89,7383.0,166.2253,166.4201,166.05,166.4103,7383.0
2021-06-11 13:00:00,170.93,170.98,170.84,170.91,10426.0,166.4493,166.498,166.3617,166.4298,10426.0
2021-06-11 13:30:00,170.91,171.38,170.89,171.25,11319.0,166.4298,166.8875,166.4103,166.7609,11319.0
2021-06-11 14:00:00,171.34,171.76,171.32,171.73,13423.0,166.8485,167.2575,166.8291,167.2283,13423.0
2021-06-11 14:30:00,171.75,171.84,171.58,171.7,7782.0,167.2478,167.3354,167.0823,167.1991,7782.0
2021-06-11 15:00:00,171.71,171.71,171.52,171.57,8763.0,167.2088,167.2088,167.0238,167.0725,8763.0
2021-06-11 15:30:00,171.56,172.28,171.56,172.25,53215.0,167.0628,167.7639,167.0628,167.7347,53215.0
2021-06-14 09:30:00,171.84,171.84,171.3,171.35,18207.0,167.6155,167.6155,167.0888,167.1376,18207.0
2021-06-14 10:00:00,171.43,172.07,171.43,172.07,17413.0,167.2156,167.8399,167.2156,167.8399,17413.0
2021-06-14 10:30:00,172.12,172.24,171.92,172.24,10211.0,167.8886,168.0057,167.6935,168.0057,10211.0
2021-06-14 11:00:00,172.23,172.67,172.23,172.45,8233.0,167.9959,168.4251,167.9959,168.2105,8233.0
2021-06-14 11:30:00,172.41,172.78,172.41,172.61,9220.0,168.1715,168.5324,168.1715,168.3666,9220.0
2021-06-14 12:00:00,172.63,172.79,172.49,172.51,7498.0,168.3861,168.5422,168.2495,168.269,7498.0
2021-06-14 12:30:00,172.45,172.49,172.18,172.23,6704.0,168.2105,168.2495,167.9471,167.9959,6704.0
2021-06-14 13:00:00,172.21,172.21,172.03,172.04,5284.0,167.9764,167.9764,167.8008,167.8106,5284.0
2021-06-14 13:30:00,172.03,172.05,171.84,171.93,3362.0,167.8008,167.8203,167.6155,167.7033,3362.0
2021-06-14 14:00:00,171.92,172.22,171.92,172.21,7081.0,167.6935,167.9862,167.6935,167.9764,7081.0
2021-06-14 14:30:00,172.22,172.24,171.8,172.05,12993.0,167.9862,168.0057,167.5765,167.8203,12993.0
2021-06-14 15:00:00,172.05,172.49,172.05,172.49,17701.0,167.8203,168.2495,167.8203,168.2495,17701.0
2021-06-14 15:30:00,172.45,173.29,172.41,173.27,49539.0,168.2105,169.0299,168.1715,169.0103,49539.0
2021-06-15 09:30:00,173.45,174.02,172.83,173.0,32364.0,169.1859,169.7419,168.5812,168.747,32364.0
2021-06-15 10:00:00,173.05,173.69,172.9,173.69,16757.0,168.7958,169.42,168.6494,169.42,16757.0
2021-06-15 10:30:00,173.7,173.86,173.39,173.43,11094.0,169.4298,169.5858,169.1274,169.1664,11094.0
2021-06-15 11:00:00,173.42,173.73,173.14,173.58,16945.0,169.1567,169.459,168.8835,169.3127,16945.0
2021-06-15 11:30:00,173.55,173.55,172.63,173.41,60033.0,169.2835,169.2835,168.3861,169.1469,60033.0
2021-06-15 12:00:00,173.44,173.77,173.36,173.48,9669.0,169.1762,169.4981,169.0981,169.2152,9669.0
2021-06-15 12:30:00,173.42,173.42,172.67,172.77,7506.0,169.1567,169.1567,168.4251,168.5226,7506.0
2021-06-15 13:00:00,172.75,172.8,172.27,172.27,9777.0,168.5031,168.5519,168.0349,168.0349,9777.0
2021-06-15 13:30:00,172.31,172.58,172.19,172.31,12131.0,168.074,168.3373,167.9569,168.074,12131.0
2021-06-15 14:00:00,172.37,172.64,172.36,172.56,6954.0,168.1325,168.3958,168.1227,168.3178,6954.0
2021-06-15 14:30:00,172.55,172.92,172.55,172.81,14789.0,168.3081,168.669,168.3081,168.5617,14789.0
2021-06-15 15:00:00,172.76,172.77,172.21,172.25,16644.0,168.5129,168.5226,167.9764,168.0154,16644.0
2021-06-15 15:30:00,172.28,172.65,172.1,172.61,65398.0,168.0447,168.4056,167.8691,168.3666,65398.0
2021-06-16 09:30:00,172.9,173.81,172.0,173.17,17455.0,168.6494,169.5371,167.7716,168.9128,17455.0
2021-06-16 10:00:00,173.35,173.68,172.8,173.17,9840.0,169.0884,169.4103,168.5519,168.9128,9840.0
2021-06-16 10:30:00,173.27,173.49,172.82,172.82,12826.0,169.0103,169.2249,168.5714,168.5714,12826.0
2021-06-16 11:00:00,172.82,172.98,172.56,172.83,9595.0,168.5714,168.7275,168.3178,168.5812,9595.0
2021-06-16 11:30:00,172.76,172.76,172.19,172.28,7931.0,168.5129,168.5129,167.9569,168.0447,7931.0
2021-06-16 12:00:00,172.26,172.37,172.08,172.3,13085.0,168.0252,168.1325,167.8496,168.0642,13085.0
2021-06-16 12:30:00,172.27,172.4,172.1,172.4,7999.0,168.0349,168.1617,167.8691,168.1617,7999.0
2021-06-16 13:00:00,172.42,172.72,172.36,172.61,5398.0,168.1812,168.4739,168.1227,168.3666,5398.0
2021-06-16 13:30:00,172.58,172.62,172.14,172.35,7996.0,168.3373,168.3763,167.9081,168.113,7996.0
2021-06-16 14:00:00,172.34,172.34,170.51,171.01,18749.0,168.1032,168.1032,166.3182,166.8059,18749.0
2021-06-16 14:30:00,170.91,171.17,170.06,171.13,19599.0,166.7084,166.962,165.8793,166.923,19599.0
2021-06-16 15:00:00,171.14,171.81,171.14,171.49,15834.0,166.9327,167.5862,166.9327,167.2741,15834.0
2021-06-16 15:30:00,171.43,171.64,170.79,170.81,122202.0,167.2156,167.4204,166.5913,166.6108,122202.0
2021-06-17 09:30:00,171.28,171.28,170.34,170.59,30716.0,167.0693,167.0693,166.1524,166.3962,30716.0
2021-06-17 10:00:00,170.51,171.63,170.45,171.48,14470.0,166.3182,167.4107,166.2597,167.2644,14470.0
2021-06-17 10:30:00,171.56,172.46,171.51,172.32,11709.0,167.3424,168.2203,167.2936,168.0837,11709.0
2021-06-17 11:00:00,172.32,173.19,172.14,173.19,13520.0,168.0837,168.9323,167.9081,168.9323,13520.0
2021-06-17 11:30:00,173.18,173.67,173.02,173.1,17400.0,168.9226,169.4005,168.7665,168.8445,17400.0
2021-06-17 12:00:00,173.1,173.2,172.82,173.13,15146.0,168.8445,168.9421,168.5714,168.8738,15146.0
2021-06-17 12:30:00,173.04,173.09,172.48,172.99,9684.0,168.786,168.8348,168.2398,168.7372,9684.0
2021-06-17 13:00:00,173.0,173.22,172.92,173.15,14183.0,168.747,168.9616,168.669,168.8933,14183.0
2021-06-17 13:30:00,173.16,173.22,172.6,172.69,11520.0,168.9031,168.9616,168.3568,168.4446,11520.0
2021-06-17 14:00:00,172.7,172.7,172.41,172.6,6043.0,168.4544,168.4544,168.1715,168.3568,6043.0
2021-06-17 14:30:00,172.59,172.7,172.32,172.32,11597.0,168.3471,168.4544,168.0837,168.0837,11597.0
2021-06-17 15:00:00,172.42,173.32,172.33,173.11,11459.0,168.1812,169.0591,168.0935,168.8543,11459.0
2021-06-17 15:30:00,173.13,173.55,172.95,172.98,59010.0,168.8738,169.2835,168.6982,168.7275,59010.0
2021-06-18 09:30:00,172.92,173.33,171.83,172.58,147048.0,168.669,169.0689,167.6058,168.3373,147048.0
2021-06-18 10:00:00,172.41,172.66,171.73,172.5,20279.0,168.1715,168.4153,167.5082,168.2593,20279.0
2021-06-18 10:30:00,172.57,172.77,171.74,172.09,12621.0,168.3276,168.5226,167.518,167.8594,12621.0
2021-06-18 11:00:00,171.99,172.04,171.08,171.23,17852.0,167.7618,167.8106,166.8742,167.0205,17852.0
2021-06-18 11:30:00,171.23,171.71,171.17,171.64,12035.0,167.0205,167.4887,166.962,167.4204,12035.0
2021-06-18 12:00:00,171.62,172.08,171.41,171.74,13801.0,167.4009,167.8496,167.1961,167.518,13801.0
2021-06-18 12:30:00,171.69,171.89,171.4,171.69,13515.0,167.4692,167.6643,167.1863,167.4692,13515.0
2021-06-18 13:00:00,171.64,171.87,171.46,171.56,10680.0,167.4204,167.6448,167.2448,167.3424,10680.0
2021-06-18 13:30:00,171.57,171.65,171.14,171.57,14506.0,167.3521,167.4302,166.9327,167.3521,14506.0
2021-06-18 14:00:00,171.57,171.96,171.48,171.84,21023.0,167.3521,167.7326,167.2644,167.6155,21023.0
2021-06-18 14:30:00,171.83,172.09,171.75,172.09,20448.0,167.6058,167.8594,167.5277,167.8594,20448.0
2021-06-18 15:00:00,172.07,172.88,172.04,172.48,16700.0,167.8399,168.6299,167.8106,168.2398,16700.0
2021-06-18 15:30:00,172.51,172.66,170.04,171.11,162370.0,168.269,168.4153,165.8598,166.9035,162370.0
2021-06-21 09:30:00,172.38,172.38,170.84,171.88,35412.0,168.1422,168.1422,166.6401,167.6545,35412.0
2021-06-21 10:00:00,171.77,173.0,171.69,173.0,48247.0,167.5472,168.747,167.4692,168.747,48247.0
2021-06-21 10:30:00,172.9,173.88,172.9,173.72,30971.0,168.6494,169.6054,168.6494,169.4493,30971.0
2021-06-21 11:00:00,173.81,174.5,173.79,174.5,13440.0,169.5371,170.2101,169.5176,170.2101,13440.0
2021-06-21 11:30:00,174.53,174.87,174.44,174.8,16583.0,170.2394,170.571,170.1516,170.5027,16583.0
2021-06-21 12:00:00,174.8,174.85,174.29,174.43,16193.0,170.5027,170.5515,170.0053,170.1418,16193.0
2021-06-21 12:30:00,174.49,174.76,174.39,174.49,20526.0,170.2004,170.4637,170.1028,170.2004,20526.0
2021-06-21 13:00:00,174.45,174.92,174.41,174.62,50828.0,170.1613,170.6198,170.1223,170.3272,50828.0
2021-06-21 13:30:00,174.54,174.6,174.22,174.39,15917.0,170.2491,170.3077,169.937,170.1028,15917.0
2021-06-21 14:00:00,174.39,174.6,174.13,174.19,10101.0,170.1028,170.3077,169.8492,169.9077,10101.0
2021-06-21 14:30:00,174.21,174.5,174.16,174.47,13852.0,169.9272,170.2101,169.8785,170.1808,13852.0
2021-06-21 15:00:00,174.49,174.82,174.43,174.82,23360.0,170.2004,170.5222,170.1418,170.5222,23360.0
2021-06-21 15:30:00,174.82,175.25,174.61,174.99,93838.0,170.5222,170.9417,170.3174,170.6881,93838.0
2021-06-22 09:30:00,174.9,175.77,174.4,175.28,22723.0,170.6003,171.4489,170.1126,170.9709,22723.0
2021-06-22 10:00:00,175.26,175.61,174.79,175.16,21045.0,170.9514,171.2928,170.493,170.8539,21045.0
2021-06-22 10:30:00,175.26,175.92,175.26,175.92,10375.0,170.9514,171.5952,170.9514,171.5952,10375.0
2021-06-22 11:00:00,175.94,176.63,175.81,176.47,14667.0,171.6147,172.2877,171.4879,172.1317,14667.0
2021-06-22 11:30:00,176.41,176.61,176.17,176.17,13944.0,172.0732,172.2682,171.8391,171.8391,13944.0
2021-06-22 12:00:00,176.19,176.49,176.12,176.44,18849.0,171.8586,172.1512,171.7903,172.1024,18849.0
2021-06-22 12:30:00,176.41,176.51,176.05,176.35,34391.0,172.0732,172.1707,171.722,172.0146,34391.0
2021-06-22 13:00:00,176.32,176.49,176.2,176.34,18607.0,171.9854,172.1512,171.8683,172.0049,18607.0
2021-06-22 13:30:00,176.3,176.31,175.69,175.79,33740.0,171.9659,171.9756,171.3709,171.4684,33740.0
2021-06-22 14:00:00,175.75,175.88,175.54,175.55,31854.0,171.4294,171.5562,171.2245,171.2343,31854.0
2021-06-22 14:30:00,175.61,175.8,175.53,175.71,25612.0,171.2928,171.4782,171.2148,171.3904,25612.0
2021-06-22 15:00:00,175.73,175.77,175.55,175.57,29043.0,171.4099,171.4489,171.2343,171.2538,29043.0
2021-06-22 15:30:00,175.6,175.61,175.21,175.27,98889.0,171.2831,171.2928,170.9027,170.9612,98889.0
2021-06-23 09:30:00,174.79,174.79,172.55,173.14,18872.0,170.493,170.493,168.3081,168.8835,18872.0
2021-06-23 10:00:00,173.08,173.4,172.95,173.35,25095.0,168.825,169.1372,168.6982,169.0884,25095.0
2021-06-23 10:30:00,173.21,173.77,173.11,173.47,75416.0,168.9518,169.4981,168.8543,169.2054,75416.0
2021-06-23 11:00:00,173.46,173.68,173.29,173.55,46616.0,169.1957,169.4103,169.0299,169.2835,46616.0
2021-06-23 11:30:00,173.58,173.62,173.4,173.54,15359.0,169.3127,169.3517,169.1372,169.2737,15359.0
2021-06-23 12:00:00,173.5,173.65,173.36,173.5,7233.0,169.2347,169.381,169.0981,169.2347,7233.0
2021-06-23 12:30:00,173.49,173.51,172.84,172.84,16284.0,169.2249,169.2444,168.5909,168.5909,16284.0
2021-06-23 13:00:00,172.82,172.96,172.61,172.96,16988.0,168.5714,168.708,168.3666,168.708,16988.0
2021-06-23 13:30:00,172.93,173.13,172.9,172.96,10955.0,168.6787,168.8738,168.6494,168.708,10955.0
2021-06-23 14:00:00,172.93,173.01,172.81,172.94,13600.0,168.6787,168.7567,168.5617,168.6885,13600.0
2021-06-23 14:30:00,172.97,172.97,172.72,172.77,12629.0,168.7177,168.7177,168.4739,168.5226,12629.0
2021-06-23 15:00:00,172.8,172.8,172.48,172.66,27985.0,168.5519,168.5519,168.2398,168.4153,27985.0
2021-06-23 15:30:00,172.7,172.83,171.51,171.7,156749.0,168.4544,168.5812,167.2936,167.4789,156749.0
2021-06-24 09:30:00,172.33,173.67,171.53,172.29,31107.0,168.0935,169.4005,167.3131,168.0544,31107.0
2021-06-24 10:00:00,172.39,173.1,172.15,172.92,14878.0,168.152,168.8445,167.9179,168.669,14878.0
2021-06-24 10:30:00,172.97,173.71,172.91,173.12,15524.0,168.7177,169.4395,168.6592,168.864,15524.0
2021-06-24 11:00:00,173.2,173.22,172.28,172.46,24781.0,168.9421,168.9616,168.0447,168.2203,24781.0
2021-06-24 11:30:00,172.5,172.85,172.48,172.63,12824.0,168.2593,168.6007,168.2398,168.3861,12824.0
2021-06-24 12:00:00,172.65,172.87,172.64,172.83,18822.0,168.4056,168.6202,168.3958,168.5812,18822.0
2021-06-24 12:30:00,172.82,173.34,172.71,173.22,12889.0,168.5714,169.0786,168.4641,168.9616,12889.0
2021-06-24 13:00:00,173.23,173.6,173.23,173.54,9047.0,168.9713,169.3322,168.9713,169.2737,9047.0
2021-06-24 13:30:00,173.48,173.48,173.3,173.36,8782.0,169.2152,169.2152,169.0396,169.0981,8782.0
2021-06-24 14:00:00,173.37,173.69,173.34,173.51,21411.0,169.1079,169.42,169.0786,169.2444,21411.0
2021-06-24 14:30:00,173.57,173.62,173.36,173.45,10273.0,169.303,169.3517,169.0981,169.1859,10273.0
2021-06-24 15:00:00,173.44,173.46,173.11,173.25,13499.0,169.1762,169.1957,168.8543,168.9908,13499.0
2021-06-24 15:30:00,173.25,173.45,173.22,173.36,46314.0,168.9908,169.1859,168.9616,169.0981,46314.0
2021-06-25 09:30:00,173.46,173.91,172.28,173.91,15651.0,169.1957,169.6346,168.0447,169.6346,15651.0
2021-06-25 10:00:00,173.82,174.16,173.77,174.01,15542.0,169.5468,169.8785,169.4981,169.7322,15542.0
2021-06-25 10:30:00,174.0,174.09,173.75,173.91,24236.0,169.7224,169.8102,169.4785,169.6346,24236.0
2021-06-25 11:00:00,173.87,174.34,173.73,174.12,19275.0,169.5956,170.054,169.459,169.8395,19275.0
2021-06-25 11:30:00,174.1,174.22,173.98,174.22,9956.0,169.8199,169.937,169.7029,169.937,9956.0
2021-06-25 12:00:00,174.27,174.42,174.19,174.22,18535.0,169.9858,170.1321,169.9077,169.937,18535.0
2021-06-25 12:30:00,174.24,174.25,174.1,174.17,7346.0,169.9565,169.9663,169.8199,169.8882,7346.0
2021-06-25 13:00:00,174.17,174.26,174.11,174.26,8651.0,169.8882,169.976,169.8297,169.976,8651.0
2021-06-25 13:30:00,174.26,174.37,174.15,174.16,11590.0,169.976,170.0833,169.8687,169.8785,11590.0
2021-06-25 14:00:00,174.13,174.18,174.04,174.04,10955.0,169.8492,169.898,169.7614,169.7614,10955.0
2021-06-25 14:30:00,174.0,174.15,173.92,174.08,16009.0,169.7224,169.8687,169.6444,169.8004,16009.0
2021-06-25 15:00:00,174.07,174.43,174.01,174.36,17252.0,169.7907,170.1418,169.7322,170.0736,17252.0
2021-06-25 15:30:00,174.38,174.92,173.92,174.73,100197.0,170.0931,170.6198,169.6444,170.4345,100197.0
2021-06-28 09:30:00,175.5,175.64,174.71,175.35,18073.0,171.1855,171.3221,170.4149,171.0392,18073.0
2021-06-28 10:00:00,175.36,175.59,175.02,175.15,10389.0,171.049,171.2733,170.7173,170.8441,10389.0
2021-06-28 10:30:00,175.22,175.22,174.65,174.71,12105.0,170.9124,170.9124,170.3564,170.4149,12105.0
2021-06-28 11:00:00,174.75,174.75,174.08,174.57,15838.0,170.454,170.454,169.8004,170.2784,15838.0
2021-06-28 11:30:00,174.6,174.9,174.39,174.84,21714.0,170.3077,170.6003,170.1028,170.5418,21714.0
2021-06-28 12:00:00,174.82,175.11,174.47,174.47,14346.0,170.5222,170.8051,170.1808,170.1808,14346.0
2021-06-28 12:30:00,174.4,174.4,173.8,173.93,7871.0,170.1126,170.1126,169.5273,169.6541,7871.0
2021-06-28 13:00:00,173.9,174.16,173.86,174.04,6789.0,169.6249,169.8785,169.5858,169.7614,6789.0
2021-06-28 13:30:00,174.01,174.7,174.01,174.7,6688.0,169.7322,170.4052,169.7322,170.4052,6688.0
2021-06-28 14:00:00,174.69,174.98,174.68,174.82,20198.0,170.3954,170.6783,170.3857,170.5222,20198.0
2021-06-28 14:30:00,174.83,175.19,174.61,174.64,15171.0,170.532,170.8831,170.3174,170.3467,15171.0
2021-06-28 15:00:00,174.55,174.59,174.16,174.21,7061.0,170.2589,170.2979,169.8785,169.9272,7061.0
2021-06-28 15:30:00,174.18,174.25,173.8,173.88,53056.0,169.898,169.9663,169.5273,169.6054,53056.0
2021-06-29 09:30:00,173.62,174.72,173.51,174.43,15092.0,169.3517,170.4247,169.2444,170.1418,15092.0
2021-06-29 10:00:00,174.59,175.19,174.59,174.99,21220.0,170.2979,170.8831,170.2979,170.6881,21220.0
2021-06-29 10:30:00,174.96,175.32,174.84,175.18,12949.0,170.6588,171.01,170.5418,170.8734,12949.0
2021-06-29 11:00:00,175.04,175.07,174.69,175.07,9521.0,170.7368,170.7661,170.3954,170.7661,9521.0
2021-06-29 11:30:00,175.05,175.14,174.88,175.12,10377.0,170.7466,170.8344,170.5808,170.8149,10377.0
2021-06-29 12:00:00,175.04,175.35,174.81,175.35,4323.0,170.7368,171.0392,170.5125,171.0392,4323.0
2021-06-29 12:30:00,175.36,175.52,175.17,175.48,9649.0,171.049,171.205,170.8636,171.166,9649.0
2021-06-29 13:00:00,175.53,175.64,175.08,175.08,6373.0,171.2148,171.3221,170.7759,170.7759,6373.0
2021-06-29 13:30:00,175.04,175.14,174.87,175.12,7733.0,170.7368,170.8344,170.571,170.8149,7733.0
2021-06-29 14:00:00,175.09,175.43,174.99,175.06,10977.0,170.7856,171.1172,170.6881,170.7563,10977.0
2021-06-29 14:30:00,175.05,175.1,174.76,174.91,13361.0,170.7466,170.7954,170.4637,170.61,13361.0
2021-06-29 15:00:00,174.89,174.89,174.44,174.61,15872.0,170.5905,170.5905,170.1516,170.3174,15872.0
2021-06-29 15:30:00,174.59,174.59,174.26,174.35,47295.0,170.2979,170.2979,169.976,170.0638,47295.0
2021-06-30 09:30:00,174.56,174.71,173.76,174.16,20110.0,170.2686,170.4149,169.4883,169.8785,20110.0
2021-06-30 10:00:00,174.28,174.35,174.0,174.06,8913.0,169.9955,170.0638,169.7224,169.7809,8913.0
2021-06-30 10:30:00,174.05,174.85,174.04,174.83,25134.0,169.7712,170.5515,169.7614,170.532,25134.0
2021-06-30 11:00:00,174.91,175.1,174.4,174.42,18641.0,170.61,170.7954,170.1126,170.1321,18641.0
2021-06-30 11:30:00,174.47,174.61,174.32,174.38,13782.0,170.1808,170.3174,170.0345,170.0931,13782.0
2021-06-30 12:00:00,174.35,174.54,174.18,174.19,11773.0,170.0638,170.2491,169.898,169.9077,11773.0
2021-06-30 12:30:00,174.13,174.44,174.08,174.21,14438.0,169.8492,170.1516,169.8004,169.9272,14438.0
2021-06-30 13:00:00,174.21,174.27,173.87,173.9,11308.0,169.9272,169.9858,169.5956,169.6249,11308.0
2021-06-30 13:30:00,173.94,174.24,173.88,174.14,10039.0,169.6639,169.9565,169.6054,169.859,10039.0
2021-06-30 14:00:00,174.12,174.4,174.09,174.31,13485.0,169.8395,170.1126,169.8102,170.0248,13485.0
2021-06-30 14:30:00,174.26,174.54,174.19,174.44,20212.0,169.976,170.2491,169.9077,170.1516,20212.0
2021-06-30 15:00:00,174.47,174.54,174.35,174.53,26256.0,170.1808,170.2491,170.0638,170.2394,26256.0
2021-06-30 15:30:00,174.52,174.86,174.09,174.6,148012.0,170.2296,170.5613,169.8102,170.3077,148012.0
2021-07-01 09:30:00,175.5,176.8,175.21,176.53,146784.0,171.1855,172.4536,170.9027,172.1902,146784.0
2021-07-01 10:00:00,176.53,176.69,176.16,176.19,15738.0,172.1902,172.3463,171.8293,171.8586,15738.0
2021-07-01 10:30:00,176.22,176.6,176.22,176.56,11454.0,171.8878,172.2585,171.8878,172.2195,11454.0
2021-07-01 11:00:00,176.62,176.79,176.47,176.53,19679.0,172.278,172.4438,172.1317,172.1902,19679.0
2021-07-01 11:30:00,176.6,176.61,176.28,176.5,41909.0,172.2585,172.2682,171.9464,172.1609,41909.0
2021-07-01 12:00:00,176.51,176.69,176.21,176.23,33454.0,172.1707,172.3463,171.8781,171.8976,33454.0
2021-07-01 12:30:00,176.19,176.28,176.03,176.15,11877.0,171.8586,171.9464,171.7025,171.8195,11877.0
2021-07-01 13:00:00,176.13,176.26,175.87,176.25,14518.0,171.8,171.9268,171.5464,171.9171,14518.0
2021-07-01 13:30:00,176.26,176.58,176.22,176.52,19647.0,171.9268,172.239,171.8878,172.1805,19647.0
2021-07-01 14:00:00,176.56,176.87,176.43,176.78,25671.0,172.2195,172.5218,172.0927,172.4341,25671.0
2021-07-01 14:30:00,176.8,177.06,176.74,176.88,17196.0,172.4536,172.7072,172.395,172.5316,17196.0
2021-07-01 15:00:00,176.89,176.9,176.67,176.79,17816.0,172.5414,172.5511,172.3268,172.4438,17816.0
2021-07-01 15:30:00,176.78,176.96,176.68,176.76,118802.0,172.4341,172.6096,172.3365,172.4146,118802.0
2021-07-02 09:30:00,177.25,177.99,176.75,177.25,42662.0,172.8925,173.6143,172.4048,172.8925,42662.0
2021-07-02 10:00:00,177.15,177.43,176.95,177.0,19065.0,172.795,173.0681,172.5999,172.6487,19065.0
2021-07-02 10:30:00,177.0,177.39,176.94,177.21,20113.0,172.6487,173.0291,172.5901,172.8535,20113.0
2021-07-02 11:00:00,177.19,177.29,176.98,177.17,17518.0,172.834,172.9315,172.6291,172.8145,17518.0
2021-07-02 11:30:00,177.13,177.25,177.03,177.1,33478.0,172.7755,172.8925,172.6779,172.7462,33478.0
2021-07-02 12:00:00,177.09,177.15,176.99,177.03,18715.0,172.7364,172.795,172.6389,172.6779,18715.0
2021-07-02 12:30:00,177.03,177.44,177.02,177.44,21009.0,172.6779,173.0778,172.6682,173.0778,21009.0
2021-07-02 13:00:00,177.37,177.56,177.24,177.44,32241.0,173.0096,173.1949,172.8828,173.0778,32241.0
2021-07-02 13:30:00,177.33,177.83,177.33,177.71,12387.0,172.9705,173.4582,172.9705,173.3412,12387.0
2021-07-02 14:00:00,177.72,177.86,177.66,177.7,12486.0,173.351,173.4875,173.2924,173.3314,12486.0
2021-07-02 14:30:00,177.67,177.76,177.55,177.72,15025.0,173.3022,173.39,173.1851,173.351,15025.0
2021-07-02 15:00:00,177.66,177.72,177.47,177.6,15060.0,173.2924,173.351,173.1071,173.2339,15060.0
2021-07-02 15:30:00,177.59,177.8,177.32,177.5,60034.0,173.2241,173.429,172.9608,173.1364,60034.0
2021-07-06 09:30:00,177.3,178.09,177.05,177.05,60043.0,172.9413,173.7119,172.6974,172.6974,60043.0
2021-07-06 10:00:00,177.05,177.16,175.6,176.05,43802.0,172.6974,172.8047,171.2831,171.722,43802.0
2021-07-06 10:30:00,176.03,176.23,175.66,175.97,42477.0,171.7025,171.8976,171.3416,171.644,42477.0
2021-07-06 11:00:00,175.91,176.28,175.69,176.28,28303.0,171.5854,171.9464,171.3709,171.9464,28303.0
2021-07-06 11:30:00,176.28,176.36,175.98,176.36,94813.0,171.9464,172.0244,171.6537,172.0244,94813.0
2021-07-06 12:00:00,176.36,176.76,176.31,176.53,60561.0,172.0244,172.4146,171.9756,172.1902,60561.0
2021-07-06 12:30:00,176.48,176.55,176.38,176.46,17148.0,172.1414,172.2097,172.0439,172.1219,17148.0
2021-07-06 13:00:00,176.44,176.53,176.34,176.47,42356.0,172.1024,172.1902,172.0049,172.1317,42356.0
2021-07-06 13:30:00,176.4,176.67,176.25,176.53,69558.0,172.0634,172.3268,171.9171,172.1902,69558.0
2021-07-06 14:00:00,176.5,177.1,176.47,177.01,45475.0,172.1609,172.7462,172.1317,172.6584,45475.0
2021-07-06 14:30:00,177.06,177.08,176.82,176.93,21051.0,172.7072,172.7267,172.4731,172.5804,21051.0
2021-07-06 15:00:00,176.93,177.36,176.82,177.2,82360.0,172.5804,172.9998,172.4731,172.8437,82360.0
2021-07-06 15:30:00,177.25,177.76,177.16,177.62,90153.0,172.8925,173.39,172.8047,173.2534,90153.0
2021-07-07 09:30:00,178.42,179.74,177.99,179.66,143466.0,174.0337,175.3213,173.6143,175.2433,143466.0
2021-07-07 10:00:00,179.68,181.09,179.68,181.07,42507.0,175.2628,176.6381,175.2628,176.6186,42507.0
2021-07-07 10:30:00,181.01,181.69,180.88,180.89,26010.0,176.5601,177.2234,176.4333,176.443,26010.0
2021-07-07 11:00:00,180.96,182.08,180.96,181.99,24254.0,176.5113,177.6038,176.5113,177.516,24254.0
2021-07-07 11:30:00,181.96,182.48,181.74,182.41,33814.0,177.4867,177.9939,177.2721,177.9257,33814.0
2021-07-07 12:00:00,182.38,183.0,182.1,182.14,38621.0,177.8964,178.5011,177.6233,177.6623,38621.0
2021-07-07 12:30:00,182.08,182.35,181.82,182.0,12467.0,177.6038,177.8671,177.3502,177.5257,12467.0
2021-07-07 13:00:00,181.9,182.04,181.67,181.79,15220.0,177.4282,177.5647,177.2038,177.3209,15220.0
2021-07-07 13:30:00,181.81,181.81,181.3,181.32,37232.0,177.3404,177.3404,176.8429,176.8624,37232.0
2021-07-07 14:00:00,181.27,181.7,181.04,181.65,29643.0,176.8137,177.2331,176.5893,177.1843,29643.0
2021-07-07 14:30:00,181.6,181.97,181.56,181.75,13596.0,177.1356,177.4965,177.0965,177.2819,13596.0
2021-07-07 15:00:00,181.75,181.99,181.69,181.75,8936.0,177.2819,177.516,177.2234,177.2819,8936.0
2021-07-07 15:30:00,181.8,182.23,181.76,182.15,74186.0,177.3306,177.7501,177.2916,177.672,74186.0
2021-07-08 09:30:00,181.37,183.54,181.21,183.29,66450.0,176.9112,179.0279,176.7552,178.784,66450.0
2021-07-08 10:00:00,183.26,183.26,180.26,181.08,50436.0,178.7548,178.7548,175.8285,176.6283,50436.0
2021-07-08 10:30:00,181.08,181.8,180.75,181.46,36137.0,176.6283,177.3306,176.3065,176.999,36137.0
2021-07-08 11:00:00,181.46,182.15,180.67,182.09,29616.0,176.999,177.672,176.2284,177.6135,29616.0
2021-07-08 11:30:00,182.02,182.63,181.76,182.55,22349.0,177.5452,178.1402,177.2916,178.0622,22349.0
2021-07-08 12:00:00,182.46,182.65,182.13,182.58,20296.0,177.9744,178.1598,177.6525,178.0915,20296.0
2021-07-08 12:30:00,182.59,182.91,182.26,182.81,24770.0,178.1012,178.4134,177.7793,178.3158,24770.0
2021-07-08 13:00:00,182.6,182.65,181.73,181.96,22084.0,178.111,178.1598,177.2624,177.4867,22084.0
2021-07-08 13:30:00,181.96,182.28,181.74,181.99,22569.0,177.4867,177.7988,177.2721,177.516,22569.0
2021-07-08 14:00:00,181.99,182.21,181.85,182.05,29149.0,177.516,177.7306,177.3794,177.5745,29149.0
2021-07-08 14:30:00,182.02,182.02,181.15,181.3,48138.0,177.5452,177.5452,176.6966,176.8429,48138.0
2021-07-08 15:00:00,181.29,181.58,181.1,181.41,20619.0,176.8332,177.1161,176.6479,176.9502,20619.0
2021-07-08 15:30:00,181.44,181.53,180.63,181.19,96354.0,176.9795,177.0673,176.1894,176.7356,96354.0
2021-07-09 09:30:00,180.83,181.38,180.3,181.0,42582.0,176.3845,176.921,175.8675,176.5503,42582.0
2021-07-09 10:00:00,180.99,181.3,180.77,180.84,12976.0,176.5406,176.8429,176.326,176.3942,12976.0
2021-07-09 10:30:00,180.68,180.94,180.23,180.81,8881.0,176.2382,176.4918,175.7992,176.365,8881.0
2021-07-09 11:00:00,180.82,181.34,180.76,181.28,20174.0,176.3747,176.882,176.3162,176.8234,20174.0
2021-07-09 11:30:00,181.28,181.35,181.18,181.22,10897.0,176.8234,176.8917,176.7259,176.7649,10897.0
2021-07-09 12:00:00,181.28,181.56,181.15,181.25,11342.0,176.8234,177.0965,176.6966,176.7942,11342.0
2021-07-09 12:30:00,181.25,181.38,181.18,181.19,9793.0,176.7942,176.921,176.7259,176.7356,9793.0
2021-07-09 13:00:00,181.23,181.37,181.14,181.36,7520.0,176.7747,176.9112,176.6869,176.9015,7520.0
2021-07-09 13:30:00,181.33,181.37,181.23,181.34,6436.0,176.8722,176.9112,176.7747,176.882,6436.0
2021-07-09 14:00:00,181.33,181.39,181.21,181.27,29264.0,176.8722,176.9307,176.7552,176.8137,29264.0
2021-07-09 14:30:00,181.24,181.75,181.24,181.7,23163.0,176.7844,177.2819,176.7844,177.2331,23163.0
2021-07-09 15:00:00,181.74,181.94,181.72,181.81,7588.0,177.2721,177.4672,177.2526,177.3404,7588.0
2021-07-09 15:30:00,181.96,181.96,181.53,181.75,97591.0,177.4867,177.4867,177.0673,177.2819,97591.0
2021-07-12 09:30:00,182.18,182.18,180.7,181.09,33967.0,177.7013,177.7013,176.2577,176.6381,33967.0
2021-07-12 10:00:00,181.09,181.58,181.04,181.37,12851.0,176.6381,177.1161,176.5893,176.9112,12851.0
2021-07-12 10:30:00,181.39,181.39,180.83,180.99,15916.0,176.9307,176.9307,176.3845,176.5406,15916.0
2021-07-12 11:00:00,181.0,181.51,180.92,181.24,11839.0,176.5503,177.0478,176.4723,176.7844,11839.0
2021-07-12 11:30:00,181.05,181.05,180.51,180.54,8266.0,176.5991,176.5991,176.0724,176.1016,8266.0
2021-07-12 12:00:00,180.53,180.57,179.9,179.91,12119.0,176.0919,176.1309,175.4774,175.4871,12119.0
2021-07-12 12:30:00,179.88,179.91,179.53,179.65,21893.0,175.4579,175.4871,175.1165,175.2335,21893.0
2021-07-12 13:00:00,179.64,179.64,179.11,179.18,11448.0,175.2238,175.2238,174.7068,174.7751,11448.0
2021-07-12 13:30:00,179.24,179.61,179.12,179.61,10275.0,174.8336,175.1945,174.7165,175.1945,10275.0
2021-07-12 14:00:00,179.59,179.62,179.33,179.48,13798.0,175.175,175.2042,174.9214,175.0677,13798.0
2021-07-12 14:30:00,179.48,179.57,179.17,179.2,12933.0,175.0677,175.1555,174.7653,174.7946,12933.0
2021-07-12 15:00:00,179.21,180.24,179.18,180.24,15094.0,174.8043,175.809,174.7751,175.809,15094.0
2021-07-12 15:30:00,180.25,180.29,179.87,179.98,48275.0,175.8188,175.8578,175.4481,175.5554,48275.0
2021-07-13 09:30:00,179.74,180.4,178.67,179.87,22676.0,175.3213,175.9651,174.2776,175.4481,22676.0
2021-07-13 10:00:00,179.86,179.99,179.62,179.88,14285.0,175.4383,175.5651,175.2042,175.4579,14285.0
2021-07-13 10:30:00,179.89,180.54,179.83,180.38,19426.0,175.4676,176.1016,175.4091,175.9456,19426.0
2021-07-13 11:00:00,180.35,181.29,180.35,181.05,15572.0,175.9163,176.8332,175.9163,176.5991,15572.0
2021-07-13 11:30:00,180.97,181.0,180.49,180.51,14614.0,176.5211,176.5503,176.0529,176.0724,14614.0
2021-07-13 12:00:00,180.51,180.51,180.28,180.4,14912.0,176.0724,176.0724,175.848,175.9651,14912.0
2021-07-13 12:30:00,180.37,180.86,180.36,180.83,16058.0,175.9358,176.4138,175.9261,176.3845,16058.0
2021-07-13 13:00:00,180.8,180.89,180.35,180.54,72101.0,176.3552,176.443,175.9163,176.1016,72101.0
2021-07-13 13:30:00,180.53,181.3,180.52,181.25,65928.0,176.0919,176.8429,176.0821,176.7942,65928.0
2021-07-13 14:00:00,181.25,181.47,181.0,181.25,48541.0,176.7942,177.0088,176.5503,176.7942,48541.0
2021-07-13 14:30:00,181.31,181.45,181.15,181.31,32934.0,176.8527,176.9893,176.6966,176.8527,32934.0
2021-07-13 15:00:00,181.3,181.3,180.71,180.93,45194.0,176.8429,176.8429,176.2674,176.482,45194.0
2021-07-13 15:30:00,181.0,181.45,180.78,181.2,200682.0,176.5503,176.9893,176.3357,176.7454,200682.0
2021-07-14 09:30:00,181.43,181.45,179.87,180.01,37121.0,176.9697,176.9893,175.4481,175.5847,37121.0
2021-07-14 10:00:00,180.06,180.06,179.28,179.9,18715.0,175.6334,175.6334,174.8726,175.4774,18715.0
2021-07-14 10:30:00,180.07,180.65,180.02,180.61,20158.0,175.6432,176.2089,175.5944,176.1699,20158.0
2021-07-14 11:00:00,180.52,180.57,179.8,180.04,19756.0,176.0821,176.1309,175.3798,175.6139,19756.0
2021-07-14 11:30:00,180.09,180.52,180.04,180.32,29724.0,175.6627,176.0821,175.6139,175.887,29724.0
2021-07-14 12:00:00,180.48,181.13,180.36,181.02,15178.0,176.0431,176.6771,175.9261,176.5698,15178.0
2021-07-14 12:30:00,181.03,181.57,181.03,181.5,34559.0,176.5796,177.1063,176.5796,177.038,34559.0
2021-07-14 13:00:00,181.52,181.92,181.39,181.72,39965.0,177.0575,177.4477,176.9307,177.2526,39965.0
2021-07-14 13:30:00,181.65,182.1,181.65,182.1,18991.0,177.1843,177.6233,177.1843,177.6233,18991.0
2021-07-14 14:00:00,182.14,182.77,182.05,182.37,25391.0,177.6623,178.2768,177.5745,177.8866,25391.0
2021-07-14 14:30:00,182.34,182.53,182.17,182.31,22246.0,177.8574,178.0427,177.6916,177.8281,22246.0
2021-07-14 15:00:00,182.36,182.47,182.12,182.12,22244.0,177.8769,177.9842,177.6428,177.6428,22244.0
2021-07-14 15:30:00,182.06,182.55,181.95,182.41,124428.0,177.5843,178.0622,177.477,177.9257,124428.0
2021-07-15 09:30:00,183.2,183.76,182.54,183.62,54353.0,178.6962,179.2425,178.0525,179.1059,54353.0
2021-07-15 10:00:00,183.67,184.28,183.44,183.65,26883.0,179.1547,179.7497,178.9303,179.1352,26883.0
2021-07-15 10:30:00,183.68,184.04,183.36,183.42,27627.0,179.1644,179.5156,178.8523,178.9108,27627.0
2021-07-15 11:00:00,183.21,183.79,183.19,183.53,38979.0,178.706,179.2717,178.6865,179.0181,38979.0
2021-07-15 11:30:00,183.57,184.33,183.57,183.75,46939.0,179.0571,179.7985,179.0571,179.2327,46939.0
2021-07-15 12:00:00,183.67,184.23,183.55,184.06,24672.0,179.1547,179.7009,179.0376,179.5351,24672.0
2021-07-15 12:30:00,184.15,184.79,184.15,184.79,30717.0,179.6229,180.2471,179.6229,180.2471,30717.0
2021-07-15 13:00:00,184.75,184.76,184.1,184.31,24848.0,180.2081,180.2179,179.5741,179.7789,24848.0
2021-07-15 13:30:00,184.27,184.34,183.95,184.02,21820.0,179.7399,179.8082,179.4278,179.4961,21820.0
2021-07-15 14:00:00,184.03,184.46,183.97,184.38,19022.0,179.5058,179.9253,179.4473,179.8472,19022.0
2021-07-15 14:30:00,184.33,184.53,184.09,184.46,18252.0,179.7985,179.9935,179.5644,179.9253,18252.0
2021-07-15 15:00:00,184.47,184.59,184.29,184.59,26022.0,179.935,180.0521,179.7594,180.0521,26022.0
2021-07-15 15:30:00,184.54,184.93,184.14,184.81,108984.0,180.0033,180.3837,179.6131,180.2667,108984.0
2021-07-16 09:30:00,184.81,187.09,184.47,187.05,74953.0,180.2667,182.4906,179.935,182.4516,74953.0
2021-07-16 10:00:00,187.06,187.6,186.09,186.63,30575.0,182.4613,182.9881,181.5152,182.0419,30575.0
2021-07-16 10:30:00,186.59,188.13,186.5,187.3,55786.0,182.0029,183.505,181.9151,182.6954,55786.0
2021-07-16 11:00:00,187.48,187.61,187.03,187.37,35496.0,182.871,182.9978,182.4321,182.7637,35496.0
2021-07-16 11:30:00,187.44,187.85,187.32,187.76,31690.0,182.832,183.2319,182.7149,183.1441,31690.0
2021-07-16 12:00:00,187.89,188.59,187.79,188.53,22854.0,183.2709,183.9537,183.1734,183.8952,22854.0
2021-07-16 12:30:00,188.51,189.17,188.44,188.49,47182.0,183.8757,184.5195,183.8074,183.8562,47182.0
2021-07-16 13:00:00,188.43,188.83,188.33,188.47,33764.0,183.7977,184.1878,183.7001,183.8367,33764.0
2021-07-16 13:30:00,188.47,188.76,188.43,188.49,20359.0,183.8367,184.1195,183.7977,183.8562,20359.0
2021-07-16 14:00:00,188.5,188.72,188.25,188.32,34432.0,183.8659,184.0805,183.6221,183.6904,34432.0
2021-07-16 14:30:00,188.34,188.36,187.31,187.31,56346.0,183.7099,183.7294,182.7052,182.7052,56346.0
2021-07-16 15:00:00,187.31,187.48,186.95,187.14,60257.0,182.7052,182.871,182.354,182.5394,60257.0
2021-07-16 15:30:00,187.13,187.59,186.52,187.0,126999.0,182.5296,182.9783,181.9346,182.4028,126999.0
2021-07-19 09:30:00,186.92,187.86,186.06,186.2,83451.0,182.3248,183.2417,181.4859,181.6225,83451.0
2021-07-19 10:00:00,186.1,186.5,184.84,184.86,29039.0,181.5249,181.9151,180.2959,180.3154,29039.0
2021-07-19 10:30:00,184.9,184.9,183.88,184.37,22410.0,180.3544,180.3544,179.3595,179.8375,22410.0
2021-07-19 11:00:00,184.36,184.89,184.07,184.16,17352.0,179.8277,180.3447,179.5448,179.6326,17352.0
2021-07-19 11:30:00,184.03,184.44,183.75,184.34,12525.0,179.5058,179.9057,179.2327,179.8082,12525.0
2021-07-19 12:00:00,184.27,184.27,183.24,183.72,20594.0,179.7399,179.7399,178.7352,179.2034,20594.0
2021-07-19 12:30:00,183.64,183.83,183.46,183.77,15314.0,179.1254,179.3107,178.9498,179.2522,15314.0
2021-07-19 13:00:00,183.67,183.85,183.18,183.18,9998.0,179.1547,179.3303,178.6767,178.6767,9998.0
2021-07-19 13:30:00,183.17,183.37,182.91,183.17,17411.0,178.667,178.8621,178.4134,178.667,17411.0
2021-07-19 14:00:00,183.17,183.41,183.06,183.16,16355.0,178.667,178.9011,178.5597,178.6572,16355.0
2021-07-19 14:30:00,183.19,183.19,182.5,182.78,15097.0,178.6865,178.6865,178.0134,178.2866,15097.0
2021-07-19 15:00:00,182.7,183.33,182.68,183.19,19416.0,178.2085,178.823,178.189,178.6865,19416.0
2021-07-19 15:30:00,183.16,184.39,183.14,184.39,100244.0,178.6572,179.857,178.6377,179.857,100244.0
2021-07-20 09:30:00,184.82,187.17,184.43,187.02,39132.0,180.2764,182.5686,179.896,182.4223,39132.0
2021-07-20 10:00:00,187.12,187.68,186.7,186.98,41217.0,182.5199,183.0661,182.1102,182.3833,41217.0
2021-07-20 10:30:00,186.95,188.18,186.9,187.85,34311.0,182.354,183.5538,182.3053,183.2319,34311.0
2021-07-20 11:00:00,187.89,188.74,187.81,187.92,42736.0,183.2709,184.1,183.1929,183.3002,42736.0
2021-07-20 11:30:00,187.96,187.99,187.39,187.93,19863.0,183.3392,183.3685,182.7832,183.31,19863.0
2021-07-20 12:00:00,187.9,188.2,187.83,187.84,23755.0,183.2807,183.5733,183.2124,183.2222,23755.0
2021-07-20 12:30:00,187.88,188.2,187.76,188.11,24745.0,183.2612,183.5733,183.1441,183.4855,24745.0
2021-07-20 13:00:00,188.08,188.17,187.65,187.76,21638.0,183.4563,183.544,183.0368,183.1441,21638.0
2021-07-20 13:30:00,187.78,188.13,187.41,187.8,18449.0,183.1636,183.505,182.8027,183.1831,18449.0
2021-07-20 14:00:00,187.85,188.17,187.81,188.0,22941.0,183.2319,183.544,183.1929,183.3782,22941.0
2021-07-20 14:30:00,187.98,188.09,187.62,187.63,19457.0,183.3587,183.466,183.0076,183.0173,19457.0
2021-07-20 15:00:00,187.7,188.11,187.65,187.81,25149.0,183.0856,183.4855,183.0368,183.1929,25149.0
2021-07-20 15:30:00,187.79,187.9,187.37,187.43,141874.0,183.1734,183.2807,182.7637,182.8222,141874.0
2021-07-21 09:30:00,188.32,188.89,186.84,187.43,50929.0,183.6904,184.2463,182.2467,182.8222,50929.0
2021-07-21 10:00:00,187.44,187.44,186.43,186.63,12039.0,182.832,182.832,181.8468,182.0419,12039.0
2021-07-21 10:30:00,186.66,187.55,186.65,187.33,17700.0,182.0712,182.9393,182.0614,182.7247,17700.0
2021-07-21 11:00:00,187.31,187.49,187.08,187.18,17027.0,182.7052,182.8808,182.4808,182.5784,17027.0
2021-07-21 11:30:00,187.3,187.75,187.29,187.73,7034.0,182.6954,183.1344,182.6857,183.1149,7034.0
2021-07-21 12:00:00,187.67,187.67,186.93,187.09,6874.0,183.0563,183.0563,182.3345,182.4906,6874.0
2021-07-21 12:30:00,187.04,187.51,187.04,187.43,12468.0,182.4418,182.9003,182.4418,182.8222,12468.0
2021-07-21 13:00:00,187.44,187.55,187.32,187.45,7429.0,182.832,182.9393,182.7149,182.8418,7429.0
2021-07-21 13:30:00,187.47,187.5,186.98,186.98,8627.0,182.8613,182.8905,182.3833,182.3833,8627.0
2021-07-21 14:00:00,187.03,187.06,186.87,186.99,3955.0,182.4321,182.4613,182.276,182.3931,3955.0
2021-07-21 14:30:00,187.09,187.14,187.01,187.09,5782.0,182.4906,182.5394,182.4126,182.4906,5782.0
2021-07-21 15:00:00,187.09,187.3,186.95,186.97,9686.0,182.4906,182.6954,182.354,182.3736,9686.0
2021-07-21 15:30:00,187.01,187.26,186.73,187.09,42467.0,182.4126,182.6564,182.1395,182.4906,42467.0
2021-07-22 09:30:00,187.08,187.3,186.22,186.77,19526.0,182.4808,182.6954,181.642,182.1785,19526.0
2021-07-22 10:00:00,186.81,187.62,186.39,187.43,17869.0,182.2175,183.0076,181.8078,182.8222,17869.0
2021-07-22 10:30:00,187.6,188.34,187.51,188.2,8332.0,182.9881,183.7099,182.9003,183.5733,8332.0
2021-07-22 11:00:00,188.14,188.17,187.45,187.57,17817.0,183.5148,183.544,182.8418,182.9588,17817.0
2021-07-22 11:30:00,187.57,187.6,187.13,187.36,6953.0,182.9588,182.9881,182.5296,182.754,6953.0
2021-07-22 12:00:00,187.35,187.35,186.94,186.99,10422.0,182.7442,182.7442,182.3443,182.3931,10422.0
2021-07-22 12:30:00,187.01,187.36,186.94,187.36,7949.0,182.4126,182.754,182.3443,182.754,7949.0
2021-07-22 13:00:00,187.33,187.42,187.02,187.33,8029.0,182.7247,182.8125,182.4223,182.7247,8029.0
2021-07-22 13:30:00,187.39,187.53,187.33,187.48,5777.0,182.7832,182.9198,182.7247,182.871,5777.0
2021-07-22 14:00:00,187.47,187.93,187.42,187.86,10456.0,182.8613,183.31,182.8125,183.2417,10456.0
2021-07-22 14:30:00,187.82,187.98,187.32,187.32,15041.0,183.2027,183.3587,182.7149,182.7149,15041.0
2021-07-22 15:00:00,187.26,187.43,187.02,187.02,14180.0,182.6564,182.8222,182.4223,182.4223,14180.0
2021-07-22 15:30:00,187.02,187.29,186.84,187.2,74710.0,182.4223,182.6857,182.2467,182.5979,74710.0
2021-07-23 09:30:00,187.78,188.74,187.78,188.74,34250.0,183.1636,184.1,183.1636,184.1,34250.0
2021-07-23 10:00:00,188.77,189.37,188.66,188.99,12188.0,184.1293,184.7145,184.022,184.3439,12188.0
2021-07-23 10:30:00,188.99,189.43,188.72,189.41,8613.0,184.3439,184.7731,184.0805,184.7536,8613.0
2021-07-23 11:00:00,189.45,189.88,189.38,189.65,20575.0,184.7926,185.212,184.7243,184.9877,20575.0
2021-07-23 11:30:00,189.62,189.62,188.8,188.81,22916.0,184.9584,184.9584,184.1586,184.1683,22916.0
2021-07-23 12:00:00,188.85,188.99,188.71,188.96,16127.0,184.2073,184.3439,184.0708,184.3146,16127.0
2021-07-23 12:30:00,188.9,188.98,188.74,188.93,12590.0,184.2561,184.3341,184.1,184.2854,12590.0
2021-07-23 13:00:00,188.92,189.14,188.91,188.97,8650.0,184.2756,184.4902,184.2659,184.3244,8650.0
2021-07-23 13:30:00,188.97,188.98,188.39,188.4,23335.0,184.3244,184.3341,183.7586,183.7684,23335.0
2021-07-23 14:00:00,188.4,188.7,188.12,188.17,32122.0,183.7684,184.061,183.4953,183.544,32122.0
2021-07-23 14:30:00,188.19,188.62,188.11,188.25,61572.0,183.5636,183.983,183.4855,183.6221,61572.0
2021-07-23 15:00:00,188.24,188.57,188.21,188.38,17394.0,183.6123,183.9342,183.5831,183.7489,17394.0
2021-07-23 15:30:00,188.36,188.95,188.24,188.33,121137.0,183.7294,184.3049,183.6123,183.7001,121137.0
2021-07-26 09:30:00,187.55,188.28,185.86,185.88,25179.0,182.9393,183.6513,181.2908,181.3103,25179.0
2021-07-26 10:00:00,185.99,186.0,185.17,185.24,38351.0,181.4176,181.4274,180.6178,180.6861,38351.0
2021-07-26 10:30:00,185.31,186.35,185.11,186.21,23020.0,180.7544,181.7688,180.5593,181.6322,23020.0
2021-07-26 11:00:00,186.16,186.8,186.04,186.51,20240.0,181.5835,182.2077,181.4664,181.9249,20240.0
2021-07-26 11:30:00,186.49,186.9,186.42,186.81,17031.0,181.9054,182.3053,181.8371,182.2175,17031.0
2021-07-26 12:00:00,186.84,187.16,186.63,186.67,13687.0,182.2467,182.5589,182.0419,182.0809,13687.0
2021-07-26 12:30:00,186.77,186.8,186.44,186.49,14412.0,182.1785,182.2077,181.8566,181.9054,14412.0
2021-07-26 13:00:00,186.47,187.23,186.41,187.0,28429.0,181.8858,182.6272,181.8273,182.4028,28429.0
2021-07-26 13:30:00,186.95,187.19,186.78,187.11,21646.0,182.354,182.5881,182.1882,182.5101,21646.0
2021-07-26 14:00:00,187.14,187.51,187.0,187.11,18699.0,182.5394,182.9003,182.4028,182.5101,18699.0
2021-07-26 14:30:00,187.16,187.17,186.84,186.86,15113.0,182.5589,182.5686,182.2467,182.2663,15113.0
2021-07-26 15:00:00,186.91,187.16,186.87,187.14,21992.0,182.315,182.5589,182.276,182.5394,21992.0
2021-07-26 15:30:00,187.12,187.12,186.6,186.71,102545.0,182.5199,182.5199,182.0126,182.1199,102545.0
2021-07-27 09:30:00,187.05,188.29,186.59,188.29,26702.0,182.4516,183.6611,182.0029,183.6611,26702.0
2021-07-27 10:00:00,188.27,188.53,187.56,187.88,27065.0,183.6416,183.8952,182.949,183.2612,27065.0
2021-07-27 10:30:00,187.9,188.44,187.43,187.61,19352.0,183.2807,183.8074,182.8222,182.9978,19352.0
2021-07-27 11:00:00,187.52,187.57,186.76,187.16,39036.0,182.91,182.9588,182.1687,182.5589,39036.0
2021-07-27 11:30:00,187.03,187.29,186.72,186.89,14537.0,182.4321,182.6857,182.1297,182.2955,14537.0
2021-07-27 12:00:00,186.83,186.83,186.01,186.45,15735.0,182.237,182.237,181.4372,181.8663,15735.0
2021-07-27 12:30:00,186.4,186.71,186.29,186.49,19695.0,181.8176,182.1199,181.7103,181.9054,19695.0
2021-07-27 13:00:00,186.43,186.51,186.09,186.5,17733.0,181.8468,181.9249,181.5152,181.9151,17733.0
2021-07-27 13:30:00,186.47,186.47,185.6,185.72,24627.0,181.8858,181.8858,181.0372,181.1543,24627.0
2021-07-27 14:00:00,185.79,186.52,185.79,186.52,11758.0,181.2226,181.9346,181.2226,181.9346,11758.0
2021-07-27 14:30:00,186.48,186.57,186.36,186.45,12815.0,181.8956,181.9834,181.7785,181.8663,12815.0
2021-07-27 15:00:00,186.49,186.92,186.43,186.73,19524.0,181.9054,182.3248,181.8468,182.1395,19524.0
2021-07-27 15:30:00,186.77,186.87,186.47,186.75,117782.0,182.1785,182.276,181.8858,182.159,117782.0
2021-07-28 09:30:00,185.95,186.83,185.71,186.24,17551.0,181.3786,182.237,181.1445,181.6615,17551.0
2021-07-28 10:00:00,186.17,186.21,185.35,186.04,16406.0,181.5932,181.6322,180.7934,181.4664,16406.0
2021-07-28 10:30:00,185.99,186.19,185.12,185.52,14608.0,181.4176,181.6127,180.569,180.9592,14608.0
2021-07-28 11:00:00,185.43,185.53,184.64,184.89,24794.0,180.8714,180.969,180.1008,180.3447,24794.0
2021-07-28 11:30:00,184.95,185.18,184.56,184.65,24379.0,180.4032,180.6276,180.0228,180.1106,24379.0
2021-07-28 12:00:00,184.63,184.73,184.24,184.35,19189.0,180.0911,180.1886,179.7107,179.818,19189.0
2021-07-28 12:30:00,184.31,184.71,184.19,184.62,25181.0,179.7789,180.1691,179.6619,180.0813,25181.0
2021-07-28 13:00:00,184.56,184.56,184.1,184.17,14837.0,180.0228,180.0228,179.5741,179.6424,14837.0
2021-07-28 13:30:00,184.18,184.55,183.98,184.36,22808.0,179.6521,180.013,179.4571,179.8277,22808.0
2021-07-28 14:00:00,184.39,185.05,184.09,184.79,32873.0,179.857,180.5008,179.5644,180.2471,32873.0
2021-07-28 14:30:00,184.84,185.37,184.67,185.31,20979.0,180.2959,180.8129,180.1301,180.7544,20979.0
2021-07-28 15:00:00,185.26,185.38,184.86,185.13,25971.0,180.7056,180.8226,180.3154,180.5788,25971.0
2021-07-28 15:30:00,185.13,185.64,185.12,185.27,99562.0,180.5788,181.0762,180.569,180.7153,99562.0
2021-07-29 09:30:00,186.27,187.92,186.27,187.81,23913.0,181.6908,183.3002,181.6908,183.1929,23913.0
2021-07-29 10:00:00,187.87,187.94,187.08,187.94,28878.0,183.2514,183.3197,182.4808,183.3197,28878.0
2021-07-29 10:30:00,188.0,188.47,187.77,188.12,35626.0,183.3782,183.8367,183.1539,183.4953,35626.0
2021-07-29 11:00:00,188.12,188.9,188.12,188.18,76780.0,183.4953,184.2561,183.4953,183.5538,76780.0
2021-07-29 11:30:00,188.18,188.56,188.13,188.29,21552.0,183.5538,183.9245,183.505,183.6611,21552.0
2021-07-29 12:00:00,188.28,188.45,187.94,188.19,20991.0,183.6513,183.8172,183.3197,183.5636,20991.0
2021-07-29 12:30:00,188.25,188.38,187.99,188.05,19637.0,183.6221,183.7489,183.3685,183.427,19637.0
2021-07-29 13:00:00,188.07,188.19,187.88,188.08,61820.0,183.4465,183.5636,183.2612,183.4563,61820.0
2021-07-29 13:30:00,188.1,188.23,187.86,187.96,18481.0,183.4758,183.6026,183.2417,183.3392,18481.0
2021-07-29 14:00:00,187.95,188.15,187.9,188.11,20640.0,183.3295,183.5245,183.2807,183.4855,20640.0
2021-07-29 14:30:00,188.1,188.35,188.1,188.22,14059.0,183.4758,183.7196,183.4758,183.5928,14059.0
2021-07-29 15:00:00,188.28,188.32,187.99,188.02,33607.0,183.6513,183.6904,183.3685,183.3977,33607.0
2021-07-29 15:30:00,188.03,188.05,187.74,187.89,95335.0,183.4075,183.427,183.1246,183.2709,95335.0
2021-07-30 09:30:00,187.72,188.82,187.72,188.35,30880.0,183.1051,184.1781,183.1051,183.7196,30880.0
2021-07-30 10:00:00,188.33,189.25,188.21,188.66,27666.0,183.7001,184.5975,183.5831,184.022,27666.0
2021-07-30 10:30:00,188.69,189.13,188.61,188.89,24908.0,184.0513,184.4804,183.9732,184.2463,24908.0
2021-07-30 11:00:00,188.82,190.0,188.38,190.0,105589.0,184.1781,185.3291,183.7489,185.3291,105589.0
2021-07-30 11:30:00,189.97,190.08,189.11,189.32,16543.0,185.2998,185.4071,184.4609,184.6658,16543.0
2021-07-30 12:00:00,189.25,190.1,189.23,189.81,15789.0,184.5975,185.4266,184.578,185.1437,15789.0
2021-07-30 12:30:00,189.72,189.95,189.63,189.95,25167.0,185.0559,185.2803,184.9682,185.2803,25167.0
2021-07-30 13:00:00,189.94,190.06,189.75,190.02,14927.0,185.2705,185.3876,185.0852,185.3486,14927.0
2021-07-30 13:30:00,189.99,190.2,189.9,189.99,36099.0,185.3193,185.5241,185.2315,185.3193,36099.0
2021-07-30 14:00:00,190.0,190.0,189.6,189.73,16367.0,185.3291,185.3291,184.9389,185.0657,16367.0
2021-07-30 14:30:00,189.74,190.05,189.66,190.05,20595.0,185.0755,185.3778,184.9974,185.3778,20595.0
2021-07-30 15:00:00,190.09,190.13,189.83,189.88,19947.0,185.4168,185.4559,185.1632,185.212,19947.0
2021-07-30 15:30:00,189.91,190.23,189.68,189.94,87404.0,185.2413,185.5534,185.0169,185.2705,87404.0
2021-08-02 09:30:00,189.99,191.39,189.29,189.29,28345.0,185.3193,186.6849,184.6365,184.6365,28345.0
2021-08-02 10:00:00,189.37,191.03,189.23,190.79,27814.0,184.7145,186.3337,184.578,186.0996,27814.0
2021-08-02 10:30:00,191.02,191.35,190.69,191.0,20523.0,186.324,186.6459,186.0021,186.3045,20523.0
2021-08-02 11:00:00,190.98,191.55,190.76,191.32,16627.0,186.285,186.841,186.0704,186.6166,16627.0
2021-08-02 11:30:00,191.35,191.46,190.54,190.67,15085.0,186.6459,186.7532,185.8558,185.9826,15085.0
2021-08-02 12:00:00,190.62,190.62,190.05,190.05,20871.0,185.9338,185.9338,185.3778,185.3778,20871.0
2021-08-02 12:30:00,189.95,190.23,189.73,190.01,12097.0,185.2803,185.5534,185.0657,185.3388,12097.0
2021-08-02 13:00:00,190.07,190.34,189.98,190.06,12456.0,185.3973,185.6607,185.3096,185.3876,12456.0
2021-08-02 13:30:00,190.03,190.13,189.9,190.02,13650.0,185.3583,185.4559,185.2315,185.3486,13650.0
2021-08-02 14:00:00,189.99,190.16,189.72,189.98,9821.0,185.3193,185.4851,185.0559,185.3096,9821.0
2021-08-02 14:30:00,189.91,190.05,189.82,189.97,12905.0,185.2413,185.3778,185.1535,185.2998,12905.0
2021-08-02 15:00:00,189.95,190.07,189.81,190.06,13810.0,185.2803,185.3973,185.1437,185.3876,13810.0
2021-08-02 15:30:00,190.02,190.12,189.81,189.95,47898.0,185.3486,185.4461,185.1437,185.2803,47898.0
2021-08-03 09:30:00,190.51,190.85,189.34,189.74,29347.0,185.8265,186.1582,184.6853,185.0755,29347.0
2021-08-03 10:00:00,189.74,189.74,187.74,188.09,43875.0,185.0755,185.0755,183.1246,183.466,43875.0
2021-08-03 10:30:00,188.1,188.68,187.76,188.0,28682.0,183.4758,184.0415,183.1441,183.3782,28682.0
2021-08-03 11:00:00,187.99,188.02,186.83,187.02,20031.0,183.3685,183.3977,182.237,182.4223,20031.0
2021-08-03 11:30:00,187.06,188.48,187.06,188.15,17514.0,182.4613,183.8464,182.4613,183.5245,17514.0
2021-08-03 12:00:00,188.08,188.18,187.47,187.92,17793.0,183.4563,183.5538,182.8613,183.3002,17793.0
2021-08-03 12:30:00,187.8,187.94,187.68,187.76,11458.0,183.1831,183.3197,183.0661,183.1441,11458.0
2021-08-03 13:00:00,187.85,188.31,187.81,188.19,14847.0,183.2319,183.6806,183.1929,183.5636,14847.0
2021-08-03 13:30:00,188.28,188.53,188.0,188.0,18791.0,183.6513,183.8952,183.3782,183.3782,18791.0
2021-08-03 14:00:00,188.0,188.29,187.84,188.29,19848.0,183.3782,183.6611,183.2222,183.6611,19848.0
2021-08-03 14:30:00,188.29,188.59,188.21,188.35,18124.0,183.6611,183.9537,183.5831,183.7196,18124.0
2021-08-03 15:00:00,188.44,188.82,188.37,188.41,26550.0,183.8074,184.1781,183.7391,183.7781,26550.0
2021-08-03 15:30:00,188.43,188.76,188.22,188.46,70069.0,183.7977,184.1195,183.5928,183.8269,70069.0
2021-08-04 09:30:00,187.12,188.85,186.49,187.75,36805.0,182.5199,184.2073,181.9054,183.1344,36805.0
2021-08-04 10:00:00,187.34,188.57,186.81,186.97,17177.0,182.7345,183.9342,182.2175,182.3736,17177.0
2021-08-04 10:30:00,186.96,187.0,185.85,186.34,28534.0,182.3638,182.4028,181.2811,181.759,28534.0
2021-08-04 11:00:00,186.23,187.19,185.9,186.08,17089.0,181.6517,182.5881,181.3299,181.5054,17089.0
2021-08-04 11:30:00,185.92,186.36,185.5,186.33,23527.0,181.3494,181.7785,180.9397,181.7493,23527.0
2021-08-04 12:00:00,186.39,186.9,186.31,186.52,18247.0,181.8078,182.3053,181.7298,181.9346,18247.0
2021-08-04 12:30:00,186.58,187.3,186.41,187.27,16512.0,181.9931,182.6954,181.8273,182.6662,16512.0
2021-08-04 13:00:00,187.18,188.16,187.12,188.05,22777.0,182.5784,183.5343,182.5199,183.427,22777.0
2021-08-04 13:30:00,188.15,188.28,187.85,187.97,30167.0,183.5245,183.6513,183.2319,183.349,30167.0
2021-08-04 14:00:00,187.98,188.43,187.91,188.32,14048.0,183.3587,183.7977,183.2904,183.6904,14048.0
2021-08-04 14:30:00,188.26,188.49,188.14,188.48,58203.0,183.6318,183.8562,183.5148,183.8464,58203.0
2021-08-04 15:00:00,188.44,188.76,187.94,188.09,41475.0,183.8074,184.1195,183.3197,183.466,41475.0
2021-08-04 15:30:00,188.07,188.07,187.26,187.48,115805.0,183.4465,183.4465,182.6564,182.871,115805.0
2021-08-05 09:30:00,186.96,188.39,186.46,187.34,40809.0,182.3638,183.7586,181.8761,182.7345,40809.0
2021-08-05 10:00:00,187.33,188.98,187.33,188.34,35673.0,182.7247,184.3341,182.7247,183.7099,35673.0
2021-08-05 10:30:00,188.34,189.01,188.15,188.9,33120.0,183.7099,184.3634,183.5245,184.2561,33120.0
2021-08-05 11:00:00,188.84,189.35,188.54,189.26,22909.0,184.1976,184.695,183.905,184.6073,22909.0
2021-08-05 11:30:00,189.25,189.65,188.87,189.32,16340.0,184.5975,184.9877,184.2268,184.6658,16340.0
2021-08-05 12:00:00,189.38,189.48,189.02,189.04,15467.0,184.7243,184.8218,184.3732,184.3927,15467.0
2021-08-05 12:30:00,189.28,189.29,188.7,188.76,13739.0,184.6268,184.6365,184.061,184.1195,13739.0
2021-08-05 13:00:00,188.74,188.99,188.56,188.56,13929.0,184.1,184.3439,183.9245,183.9245,13929.0
2021-08-05 13:30:00,188.51,188.98,188.48,188.91,28754.0,183.8757,184.3341,183.8464,184.2659,28754.0
2021-08-05 14:00:00,189.0,189.42,188.98,189.19,19673.0,184.3536,184.7633,184.3341,184.539,19673.0
2021-08-05 14:30:00,189.24,189.7,189.24,189.6,42092.0,184.5877,185.0364,184.5877,184.9389,42092.0
2021-08-05 15:00:00,189.65,190.0,189.52,189.52,55437.0,184.9877,185.3291,184.8609,184.8609,55437.0
2021-08-05 15:30:00,189.56,190.14,189.52,190.03,77662.0,184.8999,185.4656,184.8609,185.3583,77662.0
2021-08-06 09:30:00,190.25,190.87,188.95,189.37,243075.0,185.5729,186.1777,184.3049,184.7145,243075.0
2021-08-06 10:00:00,189.36,189.9,188.74,188.95,68361.0,184.7048,185.2315,184.1,184.3049,68361.0
2021-08-06 10:30:00,188.97,189.0,188.02,188.14,18736.0,184.3244,184.3536,183.3977,183.5148,18736.0
2021-08-06 11:00:00,188.12,188.63,187.91,188.08,15527.0,183.4953,183.9927,183.2904,183.4563,15527.0
2021-08-06 11:30:00,188.09,188.42,187.55,188.42,25289.0,183.466,183.7879,182.9393,183.7879,25289.0
2021-08-06 12:00:00,188.49,188.53,188.04,188.35,9153.0,183.8562,183.8952,183.4172,183.7196,9153.0
2021-08-06 12:30:00,188.32,188.78,188.19,188.75,6587.0,183.6904,184.1391,183.5636,184.1098,6587.0
2021-08-06 13:00:00,188.71,188.95,188.61,188.75,9553.0,184.0708,184.3049,183.9732,184.1098,9553.0
2021-08-06 13:30:00,188.83,188.83,188.53,188.7,59879.0,184.1878,184.1878,183.8952,184.061,59879.0
2021-08-06 14:00:00,188.73,188.83,188.32,188.42,10203.0,184.0903,184.1878,183.6904,183.7879,10203.0
2021-08-06 14:30:00,188.42,188.43,187.75,187.8,11462.0,183.7879,183.7977,183.1344,183.1831,11462.0
2021-08-06 15:00:00,187.76,187.87,187.65,187.82,14193.0,183.1441,183.2514,183.0368,183.2027,14193.0
2021-08-06 15:30:00,187.88,188.3,187.78,188.15,73587.0,183.2612,183.6709,183.1636,183.5245,73587.0
2021-08-09 09:30:00,187.78,188.72,187.3,188.32,27336.0,183.1636,184.0805,182.6954,183.6904,27336.0
2021-08-09 10:00:00,188.25,188.67,187.9,188.1,18779.0,183.6221,184.0318,183.2807,183.4758,18779.0
2021-08-09 10:30:00,188.11,188.67,188.11,188.24,15520.0,183.4855,184.0318,183.4855,183.6123,15520.0
2021-08-09 11:00:00,188.19,188.2,187.28,187.3,9570.0,183.5636,183.5733,182.6759,182.6954,9570.0
2021-08-09 11:30:00,187.37,188.28,187.35,188.27,14724.0,182.7637,183.6513,182.7442,183.6416,14724.0
2021-08-09 12:00:00,188.25,188.28,187.84,187.94,8874.0,183.6221,183.6513,183.2222,183.3197,8874.0
2021-08-09 12:30:00,187.92,188.05,187.88,187.99,10729.0,183.3002,183.427,183.2612,183.3685,10729.0
2021-08-09 13:00:00,187.99,188.29,187.89,188.06,62081.0,183.3685,183.6611,183.2709,183.4368,62081.0
2021-08-09 13:30:00,188.01,188.36,187.76,187.8,68526.0,183.388,183.7294,183.1441,183.1831,68526.0
2021-08-09 14:00:00,187.84,187.9,187.46,187.67,14160.0,183.2222,183.2807,182.8515,183.0563,14160.0
2021-08-09 14:30:00,187.7,187.88,187.56,187.56,53602.0,183.0856,183.2612,182.949,182.949,53602.0
2021-08-09 15:00:00,187.57,187.83,187.42,187.81,16723.0,182.9588,183.2124,182.8125,183.1929,16723.0
2021-08-09 15:30:00,187.82,188.17,187.34,187.43,75096.0,183.2027,183.544,182.7345,182.8222,75096.0
2021-08-10 09:30:00,187.18,187.81,186.48,187.63,30568.0,182.5784,183.1929,181.8956,183.0173,30568.0
2021-08-10 10:00:00,187.5,188.04,187.37,187.64,101878.0,182.8905,183.4172,182.7637,183.0271,101878.0
2021-08-10 10:30:00,187.5,188.0,187.41,187.45,40710.0,182.8905,183.3782,182.8027,182.8418,40710.0
2021-08-10 11:00:00,187.46,188.22,187.43,187.99,95896.0,182.8515,183.5928,182.8222,183.3685,95896.0
2021-08-10 11:30:00,188.09,188.75,187.99,188.59,51988.0,183.466,184.1098,183.3685,183.9537,51988.0
2021-08-10 12:00:00,188.56,188.63,187.93,187.99,18698.0,183.9245,183.9927,183.31,183.3685,18698.0
2021-08-10 12:30:00,187.98,188.13,187.6,187.61,23640.0,183.3587,183.505,182.9881,182.9978,23640.0
2021-08-10 13:00:00,187.61,187.79,187.11,187.16,13048.0,182.9978,183.1734,182.5101,182.5589,13048.0
2021-08-10 13:30:00,187.18,187.55,187.05,187.55,11605.0,182.5784,182.9393,182.4516,182.9393,11605.0
2021-08-10 14:00:00,187.62,187.7,187.38,187.47,8953.0,183.0076,183.0856,182.7735,182.8613,8953.0
2021-08-10 14:30:00,187.58,187.69,187.34,187.46,13100.0,182.9686,183.0759,182.7345,182.8515,13100.0
2021-08-10 15:00:00,187.41,187.6,187.29,187.42,12449.0,182.8027,182.9881,182.6857,182.8125,12449.0
2021-08-10 15:30:00,187.4,187.56,187.3,187.51,89400.0,182.793,182.949,182.6954,182.9003,89400.0
2021-08-11 09:30:00,188.17,188.56,187.52,188.19,21776.0,183.544,183.9245,182.91,183.5636,21776.0
2021-08-11 10:00:00,188.22,188.56,187.86,188.21,16631.0,183.5928,183.9245,183.2417,183.5831,16631.0
2021-08-11 10:30:00,188.42,189.08,188.25,188.83,19717.0,183.7879,184.4317,183.6221,184.1878,19717.0
2021-08-11 11:00:00,189.01,189.38,188.73,189.22,16603.0,184.3634,184.7243,184.0903,184.5682,16603.0
2021-08-11 11:30:00,189.18,189.58,189.17,189.52,41199.0,184.5292,184.9194,184.5195,184.8609,41199.0
2021-08-11 12:00:00,189.62,189.74,189.19,189.25,20803.0,184.9584,185.0755,184.539,184.5975,20803.0
2021-08-11 12:30:00,189.29,189.44,189.16,189.39,24266.0,184.6365,184.7828,184.5097,184.7341,24266.0
2021-08-11 13:00:00,189.36,189.82,189.31,189.77,19340.0,184.7048,185.1535,184.656,185.1047,19340.0
2021-08-11 13:30:00,189.75,190.27,189.71,190.04,23452.0,185.0852,185.5924,185.0462,185.3681,23452.0
2021-08-11 14:00:00,190.16,190.16,189.87,190.0,22573.0,185.4851,185.4851,185.2023,185.3291,22573.0
2021-08-11 14:30:00,190.07,190.14,189.91,190.08,21509.0,185.3973,185.4656,185.2413,185.4071,21509.0
2021-08-11 15:00:00,190.05,190.14,189.88,189.98,25986.0,185.3778,185.4656,185.212,185.3096,25986.0
2021-08-11 15:30:00,189.98,190.53,189.9,190.44,118706.0,185.3096,185.846,185.2315,185.7582,118706.0
2021-08-12 09:30:00,190.2,190.92,189.81,190.83,17624.0,185.5241,186.2264,185.1437,186.1387,17624.0
2021-08-12 10:00:00,190.79,191.12,190.67,191.04,12445.0,186.0996,186.4215,185.9826,186.3435,12445.0
2021-08-12 10:30:00,191.03,191.45,190.83,190.99,8607.0,186.3337,186.7434,186.1387,186.2947,8607.0
2021-08-12 11:00:00,190.96,191.05,190.5,190.52,10007.0,186.2655,186.3532,185.8168,185.8363,10007.0
2021-08-12 11:30:00,190.45,190.66,189.97,190.0,7359.0,185.768,185.9728,185.2998,185.3291,7359.0
2021-08-12 12:00:00,190.0,190.27,189.97,190.22,5366.0,185.3291,185.5924,185.2998,185.5437,5366.0
2021-08-12 12:30:00,190.24,190.26,189.95,190.04,6602.0,185.5632,185.5827,185.2803,185.3681,6602.0
2021-08-12 13:00:00,190.02,190.11,189.91,189.94,9645.0,185.3486,185.4364,185.2413,185.2705,9645.0
2021-08-12 13:30:00,189.94,190.09,189.93,190.01,13456.0,185.2705,185.4168,185.2608,185.3388,13456.0
2021-08-12 14:00:00,189.99,190.05,189.88,189.99,16080.0,185.3193,185.3778,185.212,185.3193,16080.0
2021-08-12 14:30:00,189.97,190.02,189.9,189.98,16049.0,185.2998,185.3486,185.2315,185.3096,16049.0
2021-08-12 15:00:00,190.01,190.16,189.87,190.11,27508.0,185.3388,185.4851,185.2023,185.4364,27508.0
2021-08-12 15:30:00,190.11,190.18,189.96,190.11,56157.0,185.4364,185.5046,185.29,185.4364,56157.0
2021-08-13 09:30:00,190.42,191.26,189.53,191.05,21095.0,185.7387,186.5581,184.8706,186.3532,21095.0
2021-08-13 10:00:00,191.14,191.14,190.6,190.98,8310.0,186.441,186.441,185.9143,186.285,8310.0
2021-08-13 10:30:00,190.94,191.04,190.49,190.56,5079.0,186.246,186.3435,185.807,185.8753,5079.0
2021-08-13 11:00:00,190.51,190.96,190.5,190.94,6665.0,185.8265,186.2655,185.8168,186.246,6665.0
2021-08-13 11:30:00,190.94,191.19,190.71,191.12,10567.0,186.246,186.4898,186.0216,186.4215,10567.0
2021-08-13 12:00:00,191.06,191.17,190.82,190.87,7147.0,186.363,186.4703,186.1289,186.1777,7147.0
2021-08-13 12:30:00,190.85,190.87,190.62,190.71,5562.0,186.1582,186.1777,185.9338,186.0216,5562.0
2021-08-13 13:00:00,190.59,190.62,190.36,190.57,6936.0,185.9046,185.9338,185.6802,185.885,6936.0
2021-08-13 13:30:00,190.52,190.98,190.52,190.98,4948.0,185.8363,186.285,185.8363,186.285,4948.0
2021-08-13 14:00:00,190.96,190.97,190.8,190.83,5040.0,186.2655,186.2752,186.1094,186.1387,5040.0
2021-08-13 14:30:00,190.84,190.84,190.55,190.82,5892.0,186.1484,186.1484,185.8655,186.1289,5892.0
2021-08-13 15:00:00,190.8,191.06,190.76,191.06,16284.0,186.1094,186.363,186.0704,186.363,16284.0
2021-08-13 15:30:00,191.03,191.31,190.97,191.27,58056.0,186.3337,186.6069,186.2752,186.5678,58056.0
2021-08-16 09:30:00,191.23,191.54,190.08,191.01,62666.0,186.5288,186.8312,185.4071,186.3142,62666.0
2021-08-16 10:00:00,191.05,192.48,191.05,192.09,18478.0,186.3532,187.7481,186.3532,187.3677,18478.0
2021-08-16 10:30:00,191.94,192.13,190.53,190.64,19312.0,187.2214,187.4067,185.846,185.9533,19312.0
2021-08-16 11:00:00,190.62,190.92,190.44,190.8,51724.0,185.9338,186.2264,185.7582,186.1094,51724.0
2021-08-16 11:30:00,190.79,191.39,190.78,190.91,19687.0,186.0996,186.6849,186.0899,186.2167,19687.0
2021-08-16 12:00:00,190.95,191.15,190.64,191.05,21696.0,186.2557,186.4508,185.9533,186.3532,21696.0
2021-08-16 12:30:00,191.06,191.12,190.87,190.98,13632.0,186.363,186.4215,186.1777,186.285,13632.0
2021-08-16 13:00:00,190.99,191.2,190.93,191.11,12626.0,186.2947,186.4996,186.2362,186.4118,12626.0
2021-08-16 13:30:00,191.03,191.13,190.59,190.65,25043.0,186.3337,186.4313,185.9046,185.9631,25043.0
2021-08-16 14:00:00,190.68,190.81,190.45,190.77,38292.0,185.9923,186.1191,185.768,186.0801,38292.0
2021-08-16 14:30:00,190.74,190.84,190.43,190.63,45605.0,186.0509,186.1484,185.7485,185.9436,45605.0
2021-08-16 15:00:00,190.66,190.82,190.46,190.81,27665.0,185.9728,186.1289,185.7778,186.1191,27665.0
2021-08-16 15:30:00,190.81,191.61,190.77,191.37,142579.0,186.1191,186.8995,186.0801,186.6654,142579.0
2021-08-17 09:30:00,191.37,191.6,190.31,190.49,24591.0,186.6654,186.8897,185.6314,185.807,24591.0
2021-08-17 10:00:00,190.44,191.68,190.31,191.16,14320.0,185.7582,186.9678,185.6314,186.4605,14320.0
2021-08-17 10:30:00,191.22,191.76,191.03,191.33,12154.0,186.5191,187.0458,186.3337,186.6264,12154.0
2021-08-17 11:00:00,191.17,191.67,191.08,191.67,16763.0,186.4703,186.958,186.3825,186.958,16763.0
2021-08-17 11:30:00,191.73,192.1,191.64,191.77,11310.0,187.0165,187.3774,186.9287,187.0555,11310.0
2021-08-17 12:00:00,191.75,192.38,191.57,192.34,14250.0,187.036,187.6506,186.8605,187.6115,14250.0
2021-08-17 12:30:00,192.34,192.34,191.82,191.92,10879.0,187.6115,187.6115,187.1043,187.2019,10879.0
2021-08-17 13:00:00,191.85,192.24,191.73,191.9,14224.0,187.1336,187.514,187.0165,187.1824,14224.0
2021-08-17 13:30:00,191.88,192.3,191.62,192.23,11393.0,187.1628,187.5725,186.9092,187.5042,11393.0
2021-08-17 14:00:00,192.23,192.74,192.17,192.22,20513.0,187.5042,188.0017,187.4457,187.4945,20513.0
2021-08-17 14:30:00,192.15,192.23,191.73,192.0,11021.0,187.4262,187.5042,187.0165,187.2799,11021.0
2021-08-17 15:00:00,192.22,192.37,192.09,192.13,15613.0,187.4945,187.6408,187.3677,187.4067,15613.0
2021-08-17 15:30:00,192.24,193.07,192.01,193.01,101780.0,187.514,188.3236,187.2896,188.2651,101780.0
2021-08-18 09:30:00,191.96,193.23,191.85,192.74,27443.0,187.2409,188.4797,187.1336,188.0017,27443.0
2021-08-18 10:00:00,192.7,193.86,192.7,193.35,21993.0,187.9627,189.0942,187.9627,188.5967,21993.0
2021-08-18 10:30:00,193.34,193.52,191.9,191.98,13171.0,188.587,188.7625,187.1824,187.2604,13171.0
2021-08-18 11:00:00,192.02,192.04,191.28,191.93,24029.0,187.2994,187.3189,186.5776,187.2116,24029.0
2021-08-18 11:30:00,191.97,192.11,191.83,191.91,25541.0,187.2506,187.3872,187.1141,187.1921,25541.0
2021-08-18 12:00:00,191.95,192.35,191.87,191.87,18859.0,187.2311,187.6213,187.1531,187.1531,18859.0
2021-08-18 12:30:00,191.9,192.07,191.73,192.02,15710.0,187.1824,187.3482,187.0165,187.2994,15710.0
2021-08-18 13:00:00,192.07,192.21,191.92,192.0,13923.0,187.3482,187.4847,187.2019,187.2799,13923.0
2021-08-18 13:30:00,192.04,192.17,191.94,192.03,24670.0,187.3189,187.4457,187.2214,187.3092,24670.0
2021-08-18 14:00:00,192.05,192.26,191.3,191.85,79465.0,187.3287,187.5335,186.5971,187.1336,79465.0
2021-08-18 14:30:00,191.9,191.95,191.42,191.75,9677.0,187.1824,187.2311,186.7142,187.036,9677.0
2021-08-18 15:00:00,191.66,191.83,191.39,191.48,50504.0,186.9483,187.1141,186.6849,186.7727,50504.0
2021-08-18 15:30:00,191.5,191.73,190.7,190.83,163444.0,186.7922,187.0165,186.0119,186.1387,163444.0
2021-08-19 09:30:00,190.89,192.33,190.21,192.33,26409.0,186.1972,187.6018,185.5339,187.6018,26409.0
2021-08-19 10:00:00,192.4,192.73,191.66,192.19,10848.0,187.6701,187.9919,186.9483,187.4652,10848.0
2021-08-19 10:30:00,192.26,193.21,191.82,193.12,18816.0,187.5335,188.4601,187.1043,188.3724,18816.0
2021-08-19 11:00:00,193.04,193.1,192.51,192.73,10847.0,188.2943,188.3529,187.7774,187.9919,10847.0
2021-08-19 11:30:00,192.96,194.14,192.78,194.04,30565.0,188.2163,189.3673,188.0407,189.2697,30565.0
2021-08-19 12:00:00,194.09,194.25,193.92,194.12,23609.0,189.3185,189.4746,189.1527,189.3478,23609.0
2021-08-19 12:30:00,194.2,194.33,193.96,194.12,15387.0,189.4258,189.5526,189.1917,189.3478,15387.0
2021-08-19 13:00:00,194.0,194.21,193.95,194.02,52992.0,189.2307,189.4356,189.182,189.2502,52992.0
2021-08-19 13:30:00,194.04,194.22,193.97,194.04,25985.0,189.2697,189.4453,189.2015,189.2697,25985.0
2021-08-19 14:00:00,194.05,194.33,193.98,194.05,36486.0,189.2795,189.5526,189.2112,189.2795,36486.0
2021-08-19 14:30:00,194.0,194.54,193.88,194.49,41260.0,189.2307,189.7575,189.1137,189.7087,41260.0
2021-08-19 15:00:00,194.54,194.94,194.5,194.77,22474.0,189.7575,190.1476,189.7184,189.9818,22474.0
2021-08-19 15:30:00,194.8,195.05,194.3,194.67,90827.0,190.0111,190.2549,189.5234,189.8843,90827.0
2021-08-20 09:30:00,194.97,194.97,193.97,194.65,36549.0,190.1769,190.1769,189.2015,189.8647,36549.0
2021-08-20 10:00:00,194.73,196.19,194.57,196.03,25965.0,189.9428,191.3669,189.7867,191.2108,25965.0
2021-08-20 10:30:00,196.16,196.21,195.54,195.97,26628.0,191.3376,191.3864,190.7329,191.1523,26628.0
2021-08-20 11:00:00,195.98,196.2,195.98,196.01,60141.0,191.162,191.3766,191.162,191.1913,60141.0
2021-08-20 11:30:00,196.0,196.47,195.98,196.13,51975.0,191.1816,191.64,191.162,191.3084,51975.0
2021-08-20 12:00:00,196.04,196.29,196.01,196.28,24879.0,191.2206,191.4644,191.1913,191.4547,24879.0
2021-08-20 12:30:00,196.34,196.64,196.05,196.5,33810.0,191.5132,191.8058,191.2303,191.6693,33810.0
2021-08-20 13:00:00,196.5,196.59,196.24,196.25,41570.0,191.6693,191.7571,191.4157,191.4254,41570.0
2021-08-20 13:30:00,196.27,196.36,195.99,196.22,19581.0,191.4449,191.5327,191.1718,191.3961,19581.0
2021-08-20 14:00:00,196.27,196.4,196.18,196.34,47331.0,191.4449,191.5717,191.3571,191.5132,47331.0
2021-08-20 14:30:00,196.34,196.41,196.28,196.35,54734.0,191.5132,191.5815,191.4547,191.523,54734.0
2021-08-20 15:00:00,196.35,196.49,196.34,196.42,116716.0,191.523,191.6595,191.5132,191.5912,116716.0
2021-08-20 15:30:00,196.41,196.5,196.06,196.39,388914.0,191.5815,191.6693,191.2401,191.562,388914.0
2021-08-23 09:30:00,195.5,196.49,194.49,196.37,62774.0,190.6938,191.6595,189.7087,191.5425,62774.0
2021-08-23 10:00:00,196.35,197.19,196.3,197.19,28622.0,191.523,192.3423,191.4742,192.3423,28622.0
2021-08-23 10:30:00,197.17,197.78,196.95,196.95,17648.0,192.3228,192.9178,192.1082,192.1082,17648.0
2021-08-23 11:00:00,197.0,197.53,196.93,197.45,17246.0,192.157,192.6739,192.0887,192.5959,17246.0
2021-08-23 11:30:00,197.4,197.53,197.24,197.3,11588.0,192.5471,192.6739,192.3911,192.4496,11588.0
2021-08-23 12:00:00,197.25,197.38,197.23,197.33,25759.0,192.4008,192.5276,192.3813,192.4789,25759.0
2021-08-23 12:30:00,197.31,197.52,197.27,197.39,18530.0,192.4594,192.6642,192.4203,192.5374,18530.0
2021-08-23 13:00:00,197.41,197.46,197.19,197.28,54929.0,192.5569,192.6057,192.3423,192.4301,54929.0
2021-08-23 13:30:00,197.29,197.54,197.25,197.5,25805.0,192.4398,192.6837,192.4008,192.6447,25805.0
2021-08-23 14:00:00,197.5,197.57,197.48,197.53,62753.0,192.6447,192.713,192.6252,192.6739,62753.0
2021-08-23 14:30:00,197.49,197.62,197.46,197.5,30569.0,192.6349,192.7617,192.6057,192.6447,30569.0
2021-08-23 15:00:00,197.54,197.57,197.47,197.5,47417.0,192.6837,192.713,192.6154,192.6447,47417.0
2021-08-23 15:30:00,197.5,197.71,197.2,197.55,270997.0,192.6447,192.8495,192.3521,192.6935,270997.0
2021-08-24 09:30:00,197.36,197.36,196.44,197.1,147586.0,192.5081,192.5081,191.6107,192.2545,147586.0
2021-08-24 10:00:00,197.05,197.25,196.96,197.02,23424.0,192.2057,192.4008,192.118,192.1765,23424.0
2021-08-24 10:30:00,197.01,197.14,196.64,196.99,109226.0,192.1667,192.2935,191.8058,192.1472,109226.0
2021-08-24 11:00:00,197.0,197.12,196.96,197.06,40004.0,192.157,192.274,192.118,192.2155,40004.0
2021-08-24 11:30:00,197.06,197.23,197.0,197.02,14069.0,192.2155,192.3813,192.157,192.1765,14069.0
2021-08-24 12:00:00,197.01,197.06,196.94,197.06,44880.0,192.1667,192.2155,192.0984,192.2155,44880.0
2021-08-24 12:30:00,197.06,197.2,197.0,197.15,31525.0,192.2155,192.3521,192.157,192.3033,31525.0
2021-08-24 13:00:00,197.09,197.2,197.03,197.06,16335.0,192.2448,192.3521,192.1862,192.2155,16335.0
2021-08-24 13:30:00,197.05,197.21,197.01,197.11,14841.0,192.2057,192.3618,192.1667,192.2643,14841.0
2021-08-24 14:00:00,197.12,197.22,197.08,197.15,21480.0,192.274,192.3716,192.235,192.3033,21480.0
2021-08-24 14:30:00,197.12,197.24,197.11,197.13,17791.0,192.274,192.3911,192.2643,192.2838,17791.0
2021-08-24 15:00:00,197.15,197.28,196.97,197.23,45103.0,192.3033,192.4301,192.1277,192.3813,45103.0
2021-08-24 15:30:00,197.23,197.33,197.01,197.23,228290.0,192.3813,192.4789,192.1667,192.3813,228290.0
2021-08-25 09:30:00,195.23,197.57,195.22,197.31,47727.0,190.4305,192.713,190.4207,192.4594,47727.0
2021-08-25 10:00:00,197.35,197.78,197.22,197.51,27271.0,192.4984,192.9178,192.3716,192.6544,27271.0
2021-08-25 10:30:00,197.46,197.83,197.35,197.57,28237.0,192.6057,192.9666,192.4984,192.713,28237.0
2021-08-25 11:00:00,197.57,197.87,197.4,197.64,64560.0,192.713,193.0056,192.5471,192.7812,64560.0
2021-08-25 11:30:00,197.64,198.04,197.61,198.0,22341.0,192.7812,193.1714,192.752,193.1324,22341.0
2021-08-25 12:00:00,197.99,198.03,197.81,197.98,14712.0,193.1226,193.1617,192.9471,193.1129,14712.0
2021-08-25 12:30:00,197.96,198.02,197.87,197.99,17023.0,193.0934,193.1519,193.0056,193.1226,17023.0
2021-08-25 13:00:00,198.0,198.0,197.83,197.87,21128.0,193.1324,193.1324,192.9666,193.0056,21128.0
2021-08-25 13:30:00,197.92,197.99,197.81,197.98,106171.0,193.0544,193.1226,192.9471,193.1129,106171.0
2021-08-25 14:00:00,197.96,198.82,197.96,198.82,30102.0,193.0934,193.9322,193.0934,193.9322,30102.0
2021-08-25 14:30:00,198.83,198.97,198.75,198.85,52623.0,193.942,194.0785,193.864,193.9615,52623.0
2021-08-25 15:00:00,198.84,198.88,198.22,198.42,29313.0,193.9517,193.9908,193.347,193.5421,29313.0
2021-08-25 15:30:00,198.44,198.69,197.8,197.8,97786.0,193.5616,193.8054,192.9373,192.9373,97786.0
2021-08-26 09:30:00,197.72,198.28,197.13,197.51,33372.0,192.8593,193.4055,192.2838,192.6544,33372.0
2021-08-26 10:00:00,197.57,197.75,197.07,197.45,55255.0,192.713,192.8885,192.2253,192.5959,55255.0
2021-08-26 10:30:00,197.46,198.01,197.42,198.0,27559.0,192.6057,193.1421,192.5666,193.1324,27559.0
2021-08-26 11:00:00,197.95,198.71,197.84,198.11,15900.0,193.0836,193.8249,192.9763,193.2397,15900.0
2021-08-26 11:30:00,198.02,198.24,197.73,197.79,6891.0,193.1519,193.3665,192.869,192.9276,6891.0
2021-08-26 12:00:00,197.75,198.42,197.75,198.16,10502.0,192.8885,193.5421,192.8885,193.2885,10502.0
2021-08-26 12:30:00,198.14,198.14,197.66,197.73,7145.0,193.2689,193.2689,192.8007,192.869,7145.0
2021-08-26 13:00:00,197.73,197.94,197.68,197.85,7693.0,192.869,193.0739,192.8203,192.9861,7693.0
2021-08-26 13:30:00,197.86,198.04,197.81,197.96,11716.0,192.9958,193.1714,192.9471,193.0934,11716.0
2021-08-26 14:00:00,197.92,198.09,197.9,197.99,19512.0,193.0544,193.2202,193.0348,193.1226,19512.0
2021-08-26 14:30:00,197.97,198.12,197.96,198.04,16616.0,193.1031,193.2494,193.0934,193.1714,16616.0
2021-08-26 15:00:00,198.04,198.13,197.96,198.05,26945.0,193.1714,193.2592,193.0934,193.1812,26945.0
2021-08-26 15:30:00,198.07,198.43,197.24,197.79,223622.0,193.2007,193.5518,192.3911,192.9276,223622.0
2021-08-27 09:30:00,198.91,199.48,197.71,198.76,21341.0,194.02,194.576,192.8495,193.8737,21341.0
2021-08-27 10:00:00,198.74,200.27,198.69,199.83,29694.0,193.8542,195.3466,193.8054,194.9174,29694.0
2021-08-27 10:30:00,199.69,199.89,198.93,199.05,15343.0,194.7808,194.9759,194.0395,194.1566,15343.0
2021-08-27 11:00:00,199.01,199.45,198.96,199.3,66329.0,194.1176,194.5467,194.0688,194.4004,66329.0
2021-08-27 11:30:00,199.31,199.59,199.22,199.25,13323.0,194.4102,194.6833,194.3224,194.3517,13323.0
2021-08-27 12:00:00,199.22,199.61,199.2,199.59,21877.0,194.3224,194.7028,194.3029,194.6833,21877.0
2021-08-27 12:30:00,199.61,199.69,199.47,199.58,15200.0,194.7028,194.7808,194.5663,194.6735,15200.0
2021-08-27 13:00:00,199.59,199.66,199.46,199.53,25273.0,194.6833,194.7516,194.5565,194.6248,25273.0
2021-08-27 13:30:00,199.55,199.72,199.41,199.56,22572.0,194.6443,194.8101,194.5077,194.654,22572.0
2021-08-27 14:00:00,199.54,199.58,199.46,199.55,22022.0,194.6345,194.6735,194.5565,194.6443,22022.0
2021-08-27 14:30:00,199.52,199.59,199.47,199.49,29490.0,194.615,194.6833,194.5663,194.5858,29490.0
2021-08-27 15:00:00,199.5,199.91,199.5,199.64,14449.0,194.5955,194.9954,194.5955,194.7321,14449.0
2021-08-27 15:30:00,199.6,199.7,199.45,199.52,85090.0,194.6931,194.7906,194.5467,194.615,85090.0
2021-08-30 09:30:00,199.06,199.5,198.94,199.23,20328.0,194.1663,194.5955,194.0493,194.3322,20328.0
2021-08-30 10:00:00,199.31,200.32,199.3,200.31,22046.0,194.4102,195.3954,194.4004,195.3856,22046.0
2021-08-30 10:30:00,200.36,200.94,200.19,200.56,15089.0,195.4344,196.0001,195.2686,195.6295,15089.0
2021-08-30 11:00:00,200.5,200.87,200.46,200.57,13150.0,195.5709,195.9318,195.5319,195.6392,13150.0
2021-08-30 11:30:00,200.62,200.96,200.61,200.77,12730.0,195.688,196.0196,195.6782,195.8343,12730.0
2021-08-30 12:00:00,200.79,200.82,200.5,200.56,9941.0,195.8538,195.8831,195.5709,195.6295,9941.0
2021-08-30 12:30:00,200.55,200.95,200.53,200.93,11737.0,195.6197,196.0099,195.6002,195.9904,11737.0
2021-08-30 13:00:00,200.92,201.2,200.86,201.12,9843.0,195.9806,196.2537,195.9221,196.1757,9843.0
2021-08-30 13:30:00,201.12,201.2,201.02,201.1,8157.0,196.1757,196.2537,196.0781,196.1562,8157.0
2021-08-30 14:00:00,201.09,201.25,200.96,201.23,9621.0,196.1464,196.3025,196.0196,196.283,9621.0
2021-08-30 14:30:00,201.23,201.24,201.06,201.13,10788.0,196.283,196.2927,196.1172,196.1854,10788.0
2021-08-30 15:00:00,201.15,201.2,200.9,200.92,13027.0,196.205,196.2537,195.9611,195.9806,13027.0
2021-08-30 15:30:00,200.92,200.97,200.67,200.81,43488.0,195.9806,196.0294,195.7368,195.8733,43488.0
2021-08-31 09:30:00,200.77,201.52,200.12,201.34,33390.0,195.8343,196.5659,195.2003,196.3903,33390.0
2021-08-31 10:00:00,201.3,201.92,201.0,201.92,21434.0,196.3513,196.956,196.0586,196.956,21434.0
2021-08-31 10:30:00,201.97,202.21,201.6,201.8,11157.0,197.0048,197.2389,196.6439,196.839,11157.0
2021-08-31 11:00:00,202.07,202.07,201.51,201.82,9423.0,197.1023,197.1023,196.5561,196.8585,9423.0
2021-08-31 11:30:00,201.89,202.33,201.63,201.77,9157.0,196.9268,197.3559,196.6732,196.8097,9157.0
2021-08-31 12:00:00,201.75,201.75,201.21,201.55,12405.0,196.7902,196.7902,196.2635,196.5951,12405.0
2021-08-31 12:30:00,201.55,201.74,201.49,201.65,8992.0,196.5951,196.7804,196.5366,196.6927,8992.0
2021-08-31 13:00:00,201.68,201.74,201.48,201.58,8612.0,196.7219,196.7804,196.5268,196.6244,8612.0
2021-08-31 13:30:00,201.52,201.73,201.47,201.7,12884.0,196.5659,196.7707,196.5171,196.7414,12884.0
2021-08-31 14:00:00,201.74,201.85,201.16,201.28,10947.0,196.7804,196.8877,196.2147,196.3318,10947.0
2021-08-31 14:30:00,201.27,201.41,201.17,201.35,12266.0,196.322,196.4586,196.2245,196.4,12266.0
2021-08-31 15:00:00,201.37,201.54,201.16,201.29,12402.0,196.4195,196.5854,196.2147,196.3415,12402.0
2021-08-31 15:30:00,201.3,202.2,201.24,201.76,83399.0,196.3513,197.2291,196.2927,196.8,83399.0
2021-09-01 09:30:00,201.91,202.75,200.51,202.6,58152.0,196.9463,197.7656,195.5807,197.6193,58152.0
2021-09-01 10:00:00,202.57,202.72,201.36,201.49,42193.0,197.59,197.7364,196.4098,196.5366,42193.0
2021-09-01 10:30:00,201.41,202.12,201.12,201.94,22294.0,196.4586,197.1511,196.1757,196.9755,22294.0
2021-09-01 11:00:00,202.06,202.52,201.8,202.52,13367.0,197.0926,197.5413,196.839,197.5413,13367.0
2021-09-01 11:30:00,202.67,202.83,202.44,202.57,12715.0,197.6876,197.8437,197.4632,197.59,12715.0
2021-09-01 12:00:00,202.64,202.77,202.42,202.51,10274.0,197.6583,197.7851,197.4437,197.5315,10274.0
2021-09-01 12:30:00,202.51,203.0,202.42,203.0,8904.0,197.5315,198.0095,197.4437,198.0095,8904.0
2021-09-01 13:00:00,203.07,203.35,203.0,203.3,9735.0,198.0777,198.3509,198.0095,198.3021,9735.0
2021-09-01 13:30:00,203.37,203.54,203.09,203.4,16175.0,198.3704,198.5362,198.0973,198.3996,16175.0
2021-09-01 14:00:00,203.4,203.71,203.35,203.66,11307.0,198.3996,198.702,198.3509,198.6532,11307.0
2021-09-01 14:30:00,203.58,203.62,203.06,203.13,7138.0,198.5752,198.6142,198.068,198.1363,7138.0
2021-09-01 15:00:00,203.2,203.21,202.98,202.99,11618.0,198.2046,198.2143,197.99,197.9997,11618.0
2021-09-01 15:30:00,202.98,203.13,202.73,203.08,46697.0,197.99,198.1363,197.7461,198.0875,46697.0
2021-09-02 09:30:00,203.56,204.77,203.56,204.2,31798.0,198.5557,199.736,198.5557,199.18,31798.0
2021-09-02 10:00:00,204.24,204.38,203.68,203.7,27312.0,199.219,199.3555,198.6728,198.6923,27312.0
2021-09-02 10:30:00,203.7,203.96,203.26,203.44,72683.0,198.6923,198.9459,198.2631,198.4387,72683.0
2021-09-02 11:00:00,203.51,203.7,203.35,203.64,16555.0,198.5069,198.6923,198.3509,198.6337,16555.0
2021-09-02 11:30:00,203.76,204.01,203.71,203.78,5994.0,198.7508,198.9946,198.702,198.7703,5994.0
2021-09-02 12:00:00,203.78,204.09,203.73,203.96,12171.0,198.7703,199.0727,198.7215,198.9459,12171.0
2021-09-02 12:30:00,203.93,204.01,203.73,203.92,16536.0,198.9166,198.9946,198.7215,198.9069,16536.0
2021-09-02 13:00:00,203.88,204.0,203.67,204.0,10499.0,198.8678,198.9849,198.663,198.9849,10499.0
2021-09-02 13:30:00,204.0,204.44,203.63,203.69,34735.0,198.9849,199.4141,198.624,198.6825,34735.0
2021-09-02 14:00:00,203.52,203.71,203.43,203.56,11263.0,198.5167,198.702,198.4289,198.5557,11263.0
2021-09-02 14:30:00,203.57,203.79,203.41,203.74,17447.0,198.5655,198.78,198.4094,198.7313,17447.0
2021-09-02 15:00:00,203.75,203.99,203.0,203.97,54584.0,198.741,198.9751,198.0095,198.9556,54584.0
2021-09-02 15:30:00,203.98,205.0,203.97,204.6,118470.0,198.9654,199.9603,198.9556,199.5701,118470.0
2021-09-03 09:30:00,203.86,205.19,203.06,204.63,29835.0,198.8483,200.1456,198.068,199.5994,29835.0
2021-09-03 10:00:00,204.7,204.83,204.04,204.25,16473.0,199.6677,199.7945,199.0239,199.2287,16473.0
2021-09-03 10:30:00,204.18,204.27,203.83,203.95,10071.0,199.1605,199.2482,198.8191,198.9361,10071.0
2021-09-03 11:00:00,203.94,204.55,203.88,204.55,13402.0,198.9264,199.5214,198.8678,199.5214,13402.0
2021-09-03 11:30:00,204.59,204.62,204.28,204.38,8274.0,199.5604,199.5896,199.258,199.3555,8274.0
2021-09-03 12:00:00,204.41,204.69,204.39,204.52,11561.0,199.3848,199.6579,199.3653,199.4921,11561.0
2021-09-03 12:30:00,204.61,204.65,204.43,204.64,10733.0,199.5799,199.6189,199.4043,199.6092,10733.0
2021-09-03 13:00:00,204.72,204.94,204.64,204.67,18621.0,199.6872,199.9018,199.6092,199.6384,18621.0
2021-09-03 13:30:00,204.71,205.37,204.64,205.37,11550.0,199.6774,200.3212,199.6092,200.3212,11550.0
2021-09-03 14:00:00,205.38,205.42,205.19,205.22,9579.0,200.331,200.37,200.1456,200.1749,9579.0
2021-09-03 14:30:00,205.22,205.36,205.03,205.15,9662.0,200.1749,200.3115,199.9896,200.1066,9662.0
2021-09-03 15:00:00,205.14,205.14,204.96,205.03,11692.0,200.0969,200.0969,199.9213,199.9896,11692.0
2021-09-03 15:30:00,205.08,205.38,204.85,205.03,62325.0,200.0383,200.331,199.814,199.9896,62325.0
2021-09-07 09:30:00,204.44,204.44,201.75,202.53,58117.0,199.4141,199.4141,196.7902,197.551,58117.0
2021-09-07 10:00:00,202.56,203.14,201.6,202.95,47907.0,197.5803,198.146,196.6439,197.9607,47907.0
2021-09-07 10:30:00,202.84,203.72,202.81,203.55,41073.0,197.8534,198.7118,197.8241,198.5459,41073.0
2021-09-07 11:00:00,203.61,203.7,203.22,203.5,10720.0,198.6045,198.6923,198.2241,198.4972,10720.0
2021-09-07 11:30:00,203.52,203.78,203.3,203.47,12497.0,198.5167,198.7703,198.3021,198.4679,12497.0
2021-09-07 12:00:00,203.53,203.8,203.34,203.41,10596.0,198.5264,198.7898,198.3411,198.4094,10596.0
2021-09-07 12:30:00,203.47,203.47,202.98,203.13,16755.0,198.4679,198.4679,197.99,198.1363,16755.0
2021-09-07 13:00:00,203.08,203.58,203.08,203.4,14260.0,198.0875,198.5752,198.0875,198.3996,14260.0
2021-09-07 13:30:00,203.4,203.59,203.22,203.59,7641.0,198.3996,198.585,198.2241,198.585,7641.0
2021-09-07 14:00:00,203.56,203.69,203.18,203.19,7724.0,198.5557,198.6825,198.185,198.1948,7724.0
2021-09-07 14:30:00,203.21,203.33,203.09,203.31,7418.0,198.2143,198.3314,198.0973,198.3118,7418.0
2021-09-07 15:00:00,203.27,203.41,203.18,203.29,13810.0,198.2728,198.4094,198.185,198.2923,13810.0
2021-09-07 15:30:00,203.26,203.57,202.7,203.09,203785.0,198.2631,198.5655,197.7168,198.0973,203785.0
2021-09-08 09:30:00,203.11,204.84,202.59,204.73,25435.0,198.1168,199.8042,197.6096,199.6969,25435.0
2021-09-08 10:00:00,204.72,205.65,204.71,205.51,12681.0,199.6872,200.5943,199.6774,200.4578,12681.0
2021-09-08 10:30:00,205.48,206.54,205.23,206.41,22186.0,200.4285,201.4624,200.1846,201.3356,22186.0
2021-09-08 11:00:00,206.57,207.1,206.46,206.73,20446.0,201.4917,202.0087,201.3844,201.6478,20446.0
2021-09-08 11:30:00,206.68,207.08,206.46,207.08,13383.0,201.599,201.9892,201.3844,201.9892,13383.0
2021-09-08 12:00:00,207.04,207.78,207.03,207.59,8488.0,201.9502,202.672,201.9404,202.4866,8488.0
2021-09-08 12:30:00,207.63,207.64,207.12,207.38,33049.0,202.5256,202.5354,202.0282,202.2818,33049.0
2021-09-08 13:00:00,207.43,207.52,207.09,207.34,13494.0,202.3306,202.4184,201.9989,202.2428,13494.0
2021-09-08 13:30:00,207.34,207.53,206.39,206.4,45734.0,202.2428,202.4281,201.3161,201.3259,45734.0
2021-09-08 14:00:00,206.41,206.67,206.36,206.4,8658.0,201.3356,201.5892,201.2869,201.3259,8658.0
2021-09-08 14:30:00,206.49,206.53,206.1,206.5,23719.0,201.4137,201.4527,201.0333,201.4234,23719.0
2021-09-08 15:00:00,206.45,206.45,206.02,206.06,21124.0,201.3747,201.3747,200.9552,200.9942,21124.0
2021-09-08 15:30:00,206.01,206.66,205.79,206.26,96972.0,200.9455,201.5795,200.7309,201.1893,96972.0
2021-09-09 09:30:00,206.35,206.73,205.35,205.98,17484.0,201.2771,201.6478,200.3017,200.9162,17484.0
2021-09-09 10:00:00,205.86,205.89,204.74,204.82,20058.0,200.7992,200.8284,199.7067,199.7847,20058.0
2021-09-09 10:30:00,204.92,204.97,204.27,204.27,13043.0,199.8823,199.931,199.2482,199.2482,13043.0
2021-09-09 11:00:00,204.06,204.86,203.99,204.74,10369.0,199.0434,199.8237,198.9751,199.7067,10369.0
2021-09-09 11:30:00,204.73,205.19,204.71,205.04,8533.0,199.6969,200.1456,199.6774,199.9993,8533.0
2021-09-09 12:00:00,205.08,205.08,204.61,204.71,8545.0,200.0383,200.0383,199.5799,199.6774,8545.0
2021-09-09 12:30:00,204.75,205.28,204.65,204.96,13535.0,199.7164,200.2334,199.6189,199.9213,13535.0
2021-09-09 13:00:00,204.96,205.24,204.69,204.96,9386.0,199.9213,200.1944,199.6579,199.9213,9386.0
2021-09-09 13:30:00,204.96,204.96,204.6,204.62,10238.0,199.9213,199.9213,199.5701,199.5896,10238.0
2021-09-09 14:00:00,204.61,204.84,204.36,204.74,7357.0,199.5799,199.8042,199.336,199.7067,7357.0
2021-09-09 14:30:00,204.75,205.09,204.66,204.98,9927.0,199.7164,200.0481,199.6287,199.9408,9927.0
2021-09-09 15:00:00,204.97,205.08,204.83,205.01,9143.0,199.931,200.0383,199.7945,199.9701,9143.0
2021-09-09 15:30:00,204.99,205.01,204.61,204.86,81196.0,199.9505,199.9701,199.5799,199.8237,81196.0
2021-09-10 09:30:00,205.01,205.33,204.18,204.58,12203.0,199.9701,200.2822,199.1605,199.5506,12203.0
2021-09-10 10:00:00,204.66,204.82,204.18,204.77,12532.0,199.6287,199.7847,199.1605,199.736,12532.0
2021-09-10 10:30:00,204.68,205.34,204.54,205.11,37244.0,199.6482,200.2919,199.5116,200.0676,37244.0
2021-09-10 11:00:00,205.19,205.37,204.93,205.11,13341.0,200.1456,200.3212,199.892,200.0676,13341.0
2021-09-10 11:30:00,205.12,205.67,204.94,205.48,11659.0,200.0774,200.6138,199.9018,200.4285,11659.0
2021-09-10 12:00:00,205.49,205.73,205.42,205.66,10679.0,200.4383,200.6724,200.37,200.6041,10679.0
2021-09-10 12:30:00,205.64,206.13,205.6,206.13,12671.0,200.5846,201.0625,200.5456,201.0625,12671.0
2021-09-10 13:00:00,206.13,206.52,206.05,206.39,14230.0,201.0625,201.4429,200.9845,201.3161,14230.0
2021-09-10 13:30:00,206.37,206.82,206.37,206.58,10975.0,201.2966,201.7356,201.2966,201.5015,10975.0
2021-09-10 14:00:00,206.56,206.82,206.29,206.59,20068.0,201.482,201.7356,201.2186,201.5112,20068.0
2021-09-10 14:30:00,206.58,206.83,206.44,206.75,14810.0,201.5015,201.7453,201.3649,201.6673,14810.0
2021-09-10 15:00:00,206.76,206.82,206.24,206.52,22508.0,201.677,201.7356,201.1698,201.4429,22508.0
2021-09-10 15:30:00,206.56,206.63,205.32,205.64,71256.0,201.482,201.5502,200.2724,200.5846,71256.0
2021-09-13 09:30:00,206.59,206.98,205.75,206.98,26478.0,201.5112,201.8916,200.6919,201.8916,26478.0
2021-09-13 10:00:00,206.98,207.21,205.8,206.11,17909.0,201.8916,202.116,200.7406,201.043,17909.0
2021-09-13 10:30:00,205.96,206.51,205.68,206.22,12492.0,200.8967,201.4332,200.6236,201.1503,12492.0
2021-09-13 11:00:00,206.24,206.27,205.14,205.44,19720.0,201.1698,201.1991,200.0969,200.3895,19720.0
2021-09-13 11:30:00,205.51,205.58,204.65,204.68,8323.0,200.4578,200.526,199.6189,199.6482,8323.0
2021-09-13 12:00:00,204.64,204.66,204.11,204.16,13265.0,199.6092,199.6287,199.0922,199.141,13265.0
2021-09-13 12:30:00,204.01,204.22,203.82,204.09,7551.0,198.9946,199.1995,198.8093,199.0727,7551.0
2021-09-13 13:00:00,204.22,204.69,203.92,204.38,9643.0,199.1995,199.6579,198.9069,199.3555,9643.0
2021-09-13 13:30:00,204.38,204.65,204.34,204.46,7544.0,199.3555,199.6189,199.3165,199.4336,7544.0
2021-09-13 14:00:00,204.55,204.82,204.21,204.64,10102.0,199.5214,199.7847,199.1897,199.6092,10102.0
2021-09-13 14:30:00,204.61,204.8,204.33,204.61,11867.0,199.5799,199.7652,199.3068,199.5799,11867.0
2021-09-13 15:00:00,204.59,205.23,204.47,205.23,12577.0,199.5604,200.1846,199.4433,200.1846,12577.0
2021-09-13 15:30:00,205.18,205.36,204.76,205.1,45632.0,200.1359,200.3115,199.7262,200.0578,45632.0
2021-09-14 09:30:00,205.0,206.68,204.72,205.25,28186.0,200.2424,201.8834,199.9689,200.4866,28186.0
2021-09-14 10:00:00,205.36,205.39,204.82,205.29,12688.0,200.594,200.6234,200.0666,200.5257,12688.0
2021-09-14 10:30:00,205.4,206.03,205.11,205.42,11694.0,200.6331,201.2485,200.3499,200.6527,11694.0
2021-09-14 11:00:00,205.46,205.77,205.25,205.63,16003.0,200.6917,200.9945,200.4866,200.8578,16003.0
2021-09-14 11:30:00,205.56,205.83,205.41,205.78,16274.0,200.7894,201.0531,200.6429,201.0043,16274.0
2021-09-14 12:00:00,205.87,206.05,205.68,205.93,13038.0,201.0922,201.268,200.9066,201.1508,13038.0
2021-09-14 12:30:00,205.9,205.9,205.39,205.43,18085.0,201.1215,201.1215,200.6234,200.6624,18085.0
2021-09-14 13:00:00,205.52,205.6,205.22,205.47,13041.0,200.7503,200.8285,200.4573,200.7015,13041.0
2021-09-14 13:30:00,205.44,205.71,205.11,205.57,22928.0,200.6722,200.9359,200.3499,200.7992,22928.0
2021-09-14 14:00:00,205.58,205.81,205.52,205.69,20050.0,200.8089,201.0336,200.7503,200.9164,20050.0
2021-09-14 14:30:00,205.67,205.86,205.5,205.66,19143.0,200.8969,201.0824,200.7308,200.8871,19143.0
2021-09-14 15:00:00,205.56,205.56,205.25,205.45,23876.0,200.7894,200.7894,200.4866,200.682,23876.0
2021-09-14 15:30:00,205.45,205.71,205.08,205.56,92250.0,200.682,200.9359,200.3205,200.7894,92250.0
2021-09-15 09:30:00,205.5,205.5,204.02,205.23,19252.0,200.7308,200.7308,199.2851,200.4671,19252.0
2021-09-15 10:00:00,205.18,205.38,204.67,204.78,17310.0,200.4182,200.6136,199.9201,200.0275,17310.0
2021-09-15 10:30:00,204.86,205.5,204.81,205.06,13149.0,200.1057,200.7308,200.0568,200.301,13149.0
2021-09-15 11:00:00,205.14,205.36,204.6,204.76,8680.0,200.3792,200.594,199.8517,200.008,8680.0
2021-09-15 11:30:00,204.73,204.82,204.23,204.39,9040.0,199.9787,200.0666,199.4903,199.6466,9040.0
2021-09-15 12:00:00,204.35,204.84,204.32,204.8,11499.0,199.6075,200.0861,199.5782,200.047,11499.0
2021-09-15 12:30:00,204.78,205.32,204.72,205.32,13843.0,200.0275,200.555,199.9689,200.555,13843.0
2021-09-15 13:00:00,205.33,205.9,205.3,205.89,12218.0,200.5647,201.1215,200.5354,201.1117,12218.0
2021-09-15 13:30:00,205.93,205.93,205.48,205.49,10463.0,201.1508,201.1508,200.7113,200.721,10463.0
2021-09-15 14:00:00,205.47,205.47,204.9,205.01,18324.0,200.7015,200.7015,200.1447,200.2522,18324.0
2021-09-15 14:30:00,205.04,205.18,204.78,204.78,12215.0,200.2815,200.4182,200.0275,200.0275,12215.0
2021-09-15 15:00:00,204.82,205.03,204.76,205.02,8405.0,200.0666,200.2717,200.008,200.2619,8405.0
2021-09-15 15:30:00,205.02,205.22,204.29,204.55,49559.0,200.2619,200.4573,199.5489,199.8028,49559.0
2021-09-16 09:30:00,203.94,204.87,203.46,204.12,24408.0,199.207,200.1154,198.7381,199.3828,24408.0
2021-09-16 10:00:00,204.0,204.0,202.54,202.75,21629.0,199.2656,199.2656,197.8395,198.0446,21629.0
2021-09-16 10:30:00,202.64,202.98,202.0,202.48,29335.0,197.9372,198.2693,197.312,197.7809,29335.0
2021-09-16 11:00:00,202.46,202.55,201.95,202.32,128873.0,197.7614,197.8493,197.2632,197.6246,128873.0
2021-09-16 11:30:00,202.26,202.37,201.74,201.93,15057.0,197.566,197.6734,197.0581,197.2437,15057.0
2021-09-16 12:00:00,201.92,202.36,201.92,202.16,13977.0,197.2339,197.6637,197.2339,197.4683,13977.0
2021-09-16 12:30:00,202.22,202.44,202.17,202.21,13075.0,197.5269,197.7418,197.4781,197.5172,13075.0
2021-09-16 13:00:00,202.2,202.55,202.12,202.5,61817.0,197.5074,197.8493,197.4292,197.8004,61817.0
2021-09-16 13:30:00,202.47,202.47,202.07,202.35,12756.0,197.7711,197.7711,197.3804,197.6539,12756.0
2021-09-16 14:00:00,202.33,202.33,201.75,201.88,17605.0,197.6344,197.6344,197.0678,197.1948,17605.0
2021-09-16 14:30:00,201.85,202.22,201.57,202.21,40818.0,197.1655,197.5269,196.892,197.5172,40818.0
2021-09-16 15:00:00,202.27,202.37,202.01,202.21,51193.0,197.5758,197.6734,197.3218,197.5172,51193.0
2021-09-16 15:30:00,202.2,202.45,202.1,202.45,83519.0,197.5074,197.7516,197.4097,197.7516,83519.0
2021-09-17 09:30:00,201.55,202.18,200.64,201.42,243499.0,196.8725,197.4878,195.9836,196.7455,243499.0
2021-09-17 10:00:00,201.44,202.13,201.1,201.25,24534.0,196.765,197.439,196.4329,196.5794,24534.0
2021-09-17 10:30:00,201.24,201.24,200.64,200.8,29542.0,196.5697,196.5697,195.9836,196.1399,29542.0
2021-09-17 11:00:00,200.82,201.03,200.53,201.02,23216.0,196.1594,196.3645,195.8761,196.3548,23216.0
2021-09-17 11:30:00,200.95,201.59,200.11,201.59,17551.0,196.2864,196.9115,195.4659,196.9115,17551.0
2021-09-17 12:00:00,201.56,201.81,201.47,201.52,6315.0,196.8822,197.1264,196.7943,196.8432,6315.0
2021-09-17 12:30:00,201.55,201.83,201.5,201.71,8284.0,196.8725,197.146,196.8236,197.0288,8284.0
2021-09-17 13:00:00,201.85,201.85,201.11,201.21,9321.0,197.1655,197.1655,196.4427,196.5404,9321.0
2021-09-17 13:30:00,201.23,201.23,200.8,200.97,21217.0,196.5599,196.5599,196.1399,196.3059,21217.0
2021-09-17 14:00:00,201.0,201.27,200.95,201.0,17809.0,196.3352,196.599,196.2864,196.3352,17809.0
2021-09-17 14:30:00,200.99,201.31,200.96,201.06,12798.0,196.3255,196.638,196.2962,196.3938,12798.0
2021-09-17 15:00:00,201.16,201.35,201.03,201.11,9900.0,196.4915,196.6771,196.3645,196.4427,9900.0
2021-09-17 15:30:00,201.05,201.61,200.83,201.08,82567.0,196.3841,196.9311,196.1692,196.4134,82567.0
2021-09-20 09:30:00,200.04,201.32,199.57,201.25,42076.0,195.3975,196.6478,194.9384,196.5794,42076.0
2021-09-20 10:00:00,201.15,201.29,200.4,201.26,24149.0,196.4818,196.6185,195.7492,196.5892,24149.0
2021-09-20 10:30:00,201.25,201.56,200.65,200.98,14406.0,196.5794,196.8822,195.9934,196.3157,14406.0
2021-09-20 11:00:00,200.98,201.78,200.9,201.78,20443.0,196.3157,197.0971,196.2376,197.0971,20443.0
2021-09-20 11:30:00,201.61,201.62,200.85,201.02,24664.0,196.9311,196.9408,196.1887,196.3548,24664.0
2021-09-20 12:00:00,201.0,201.13,200.6,201.08,23481.0,196.3352,196.4622,195.9445,196.4134,23481.0
2021-09-20 12:30:00,201.06,201.31,200.99,201.0,10472.0,196.3938,196.638,196.3255,196.3352,10472.0
2021-09-20 13:00:00,201.05,201.19,200.72,201.18,24440.0,196.3841,196.5208,196.0617,196.5111,24440.0
2021-09-20 13:30:00,201.08,201.32,200.85,200.97,15448.0,196.4134,196.6478,196.1887,196.3059,15448.0
2021-09-20 14:00:00,201.02,201.07,200.72,200.73,15024.0,196.3548,196.4036,196.0617,196.0715,15024.0
2021-09-20 14:30:00,200.86,200.92,200.53,200.83,16434.0,196.1985,196.2571,195.8761,196.1692,16434.0
2021-09-20 15:00:00,200.86,201.02,200.27,200.81,17904.0,196.1985,196.3548,195.6222,196.1496,17904.0
2021-09-20 15:30:00,200.85,201.84,200.84,201.76,59749.0,196.1887,197.1557,196.1789,197.0776,59749.0
2021-09-21 09:30:00,202.25,203.51,201.15,202.72,22220.0,197.5562,198.787,196.4818,198.0153,22220.0
2021-09-21 10:00:00,202.85,203.06,201.82,203.06,17155.0,198.1423,198.3474,197.1362,198.3474,17155.0
2021-09-21 10:30:00,203.06,203.06,202.37,202.9,24440.0,198.3474,198.3474,197.6734,198.1911,24440.0
2021-09-21 11:00:00,202.96,203.76,202.72,203.67,12784.0,198.2497,199.0312,198.0153,198.9433,12784.0
2021-09-21 11:30:00,203.7,204.25,203.54,203.55,14920.0,198.9726,199.5098,198.8163,198.8261,14920.0
2021-09-21 12:00:00,203.56,203.79,203.13,203.13,7762.0,198.8358,199.0605,198.4158,198.4158,7762.0
2021-09-21 12:30:00,203.13,203.18,202.71,202.86,6518.0,198.4158,198.4646,198.0055,198.1521,6518.0
2021-09-21 13:00:00,202.85,203.35,202.8,203.03,24664.0,198.1423,198.6307,198.0935,198.3181,24664.0
2021-09-21 13:30:00,202.97,203.34,202.94,203.02,35495.0,198.2595,198.6209,198.2302,198.3084,35495.0
2021-09-21 14:00:00,203.11,203.29,202.55,202.62,18657.0,198.3963,198.5721,197.8493,197.9176,18657.0
2021-09-21 14:30:00,202.67,203.19,202.48,202.87,10090.0,197.9665,198.4744,197.7809,198.1618,10090.0
2021-09-21 15:00:00,202.96,203.42,202.86,203.31,19595.0,198.2497,198.6991,198.1521,198.5916,19595.0
2021-09-21 15:30:00,203.35,203.94,202.95,202.97,96547.0,198.6307,199.207,198.24,198.2595,96547.0
2021-09-22 09:30:00,204.27,204.27,202.88,203.42,19141.0,199.5293,199.5293,198.1716,198.6991,19141.0
2021-09-22 10:00:00,203.55,204.75,203.55,204.65,11816.0,198.8261,199.9982,198.8261,199.9005,11816.0
2021-09-22 10:30:00,204.72,205.3,204.65,205.22,17175.0,199.9689,200.5354,199.9005,200.4573,17175.0
2021-09-22 11:00:00,205.21,205.47,205.06,205.09,14451.0,200.4475,200.7015,200.301,200.3303,14451.0
2021-09-22 11:30:00,205.23,205.63,205.11,205.42,9315.0,200.4671,200.8578,200.3499,200.6527,9315.0
2021-09-22 12:00:00,205.31,205.59,205.3,205.58,16043.0,200.5452,200.8187,200.5354,200.8089,16043.0
2021-09-22 12:30:00,205.55,205.71,205.15,205.49,9547.0,200.7796,200.9359,200.3889,200.721,9547.0
2021-09-22 13:00:00,205.49,205.7,205.16,205.7,16980.0,200.721,200.9262,200.3987,200.9262,16980.0
2021-09-22 13:30:00,205.69,205.87,205.6,205.87,11029.0,200.9164,201.0922,200.8285,201.0922,11029.0
2021-09-22 14:00:00,205.79,206.72,205.52,206.22,18599.0,201.0141,201.9225,200.7503,201.4341,18599.0
2021-09-22 14:30:00,206.18,206.46,205.14,205.47,20340.0,201.395,201.6685,200.3792,200.7015,20340.0
2021-09-22 15:00:00,205.38,206.45,205.28,205.98,15874.0,200.6136,201.6588,200.5159,201.1997,15874.0
2021-09-22 15:30:00,206.03,206.46,205.42,205.55,82615.0,201.2485,201.6685,200.6527,200.7796,82615.0
2021-09-23 09:30:00,206.04,207.7,203.95,207.21,23244.0,201.2583,202.8797,199.2168,202.4011,23244.0
2021-09-23 10:00:00,207.25,208.0,206.98,207.74,40289.0,202.4402,203.1728,202.1765,202.9188,40289.0
2021-09-23 10:30:00,207.68,208.4,207.51,208.31,41786.0,202.8602,203.5635,202.6942,203.4756,41786.0
2021-09-23 11:00:00,208.31,208.39,207.86,208.29,44408.0,203.4756,203.5537,203.036,203.456,44408.0
2021-09-23 11:30:00,208.26,208.64,207.96,208.58,38803.0,203.4267,203.7979,203.1337,203.7393,38803.0
2021-09-23 12:00:00,208.64,208.96,208.45,208.87,22848.0,203.7979,204.1105,203.6123,204.0226,22848.0
2021-09-23 12:30:00,208.92,209.14,208.72,208.79,42205.0,204.0714,204.2863,203.8761,203.9444,42205.0
2021-09-23 13:00:00,208.79,209.09,208.79,208.99,21328.0,203.9444,204.2375,203.9444,204.1398,21328.0
2021-09-23 13:30:00,208.99,209.23,208.98,209.12,21347.0,204.1398,204.3742,204.13,204.2668,21347.0
2021-09-23 14:00:00,209.14,209.74,209.14,209.53,26008.0,204.2863,204.8724,204.2863,204.6673,26008.0
2021-09-23 14:30:00,209.54,210.11,209.52,210.03,60347.0,204.677,205.2338,204.6575,205.1557,60347.0
2021-09-23 15:00:00,210.0,210.12,209.36,209.6,42988.0,205.1264,205.2436,204.5012,204.7356,42988.0
2021-09-23 15:30:00,209.61,210.0,208.88,208.96,104389.0,204.7454,205.1264,204.0324,204.1105,104389.0
2021-09-24 09:30:00,208.14,208.65,207.41,207.93,37891.0,203.3095,203.8077,202.5965,203.1044,37891.0
2021-09-24 10:00:00,208.26,208.28,207.27,207.49,16653.0,203.4267,203.4463,202.4597,202.6746,16653.0
2021-09-24 10:30:00,207.5,207.79,207.14,207.27,24143.0,202.6844,202.9677,202.3327,202.4597,24143.0
2021-09-24 11:00:00,207.27,207.89,207.26,207.61,18287.0,202.4597,203.0653,202.45,202.7918,18287.0
2021-09-24 11:30:00,207.64,207.94,207.16,207.3,13887.0,202.8211,203.1142,202.3523,202.489,13887.0
2021-09-24 12:00:00,207.2,207.4,207.02,207.4,17783.0,202.3913,202.5867,202.2155,202.5867,17783.0
2021-09-24 12:30:00,207.36,207.89,207.12,207.24,26171.0,202.5476,203.0653,202.3132,202.4304,26171.0
2021-09-24 13:00:00,207.13,207.22,206.85,207.13,11174.0,202.323,202.4109,202.0495,202.323,11174.0
2021-09-24 13:30:00,207.07,207.26,206.87,207.14,8913.0,202.2644,202.45,202.069,202.3327,8913.0
2021-09-24 14:00:00,207.18,207.43,207.14,207.29,6339.0,202.3718,202.616,202.3327,202.4793,6339.0
2021-09-24 14:30:00,207.32,207.65,207.27,207.65,6811.0,202.5086,202.8309,202.4597,202.8309,6811.0
2021-09-24 15:00:00,207.63,207.64,207.27,207.52,9517.0,202.8114,202.8211,202.4597,202.7039,9517.0
2021-09-24 15:30:00,207.65,208.17,207.65,207.87,58130.0,202.8309,203.3388,202.8309,203.0458,58130.0
2021-09-27 09:30:00,206.71,207.62,206.03,206.44,22591.0,201.9127,202.8016,201.2485,201.649,22591.0
2021-09-27 10:00:00,206.33,206.57,205.61,205.78,15492.0,201.5415,201.776,200.8382,201.0043,15492.0
2021-09-27 10:30:00,205.74,205.81,204.99,205.06,11850.0,200.9652,201.0336,200.2326,200.301,11850.0
2021-09-27 11:00:00,204.92,205.55,204.55,204.7,14913.0,200.1643,200.7796,199.8028,199.9494,14913.0
2021-09-27 11:30:00,204.45,204.6,203.36,203.68,10514.0,199.7052,199.8517,198.6405,198.953,10514.0
2021-09-27 12:00:00,203.61,203.89,203.61,203.84,7504.0,198.8847,199.1582,198.8847,199.1093,7504.0
2021-09-27 12:30:00,203.79,203.95,203.47,203.47,15963.0,199.0605,199.2168,198.7479,198.7479,15963.0
2021-09-27 13:00:00,203.5,204.13,203.5,204.13,4305.0,198.7772,199.3926,198.7772,199.3926,4305.0
2021-09-27 13:30:00,204.2,204.81,204.08,204.71,6346.0,199.461,200.0568,199.3438,199.9591,6346.0
2021-09-27 14:00:00,204.64,204.73,204.39,204.42,6269.0,199.8908,199.9787,199.6466,199.6759,6269.0
2021-09-27 14:30:00,204.46,204.56,204.19,204.37,10915.0,199.7149,199.8126,199.4512,199.627,10915.0
2021-09-27 15:00:00,204.29,204.4,203.93,203.96,8117.0,199.5489,199.6563,199.1972,199.2265,8117.0
2021-09-27 15:30:00,203.95,203.97,203.58,203.73,69403.0,199.2168,199.2363,198.8554,199.0019,69403.0
2021-09-28 09:30:00,202.93,202.93,199.47,201.03,85861.0,198.2204,198.2204,194.8407,196.3645,85861.0
2021-09-28 10:00:00,200.93,201.03,199.14,200.67,69343.0,196.2669,196.3645,194.5184,196.0129,69343.0
2021-09-28 10:30:00,200.64,200.71,199.72,200.17,18617.0,195.9836,196.052,195.0849,195.5245,18617.0
2021-09-28 11:00:00,200.3,200.33,199.76,199.87,17965.0,195.6515,195.6808,195.124,195.2315,17965.0
2021-09-28 11:30:00,200.12,200.55,199.85,200.31,24304.0,195.4757,195.8957,195.2119,195.6612,24304.0
2021-09-28 12:00:00,200.27,200.33,199.47,200.07,44891.0,195.6222,195.6808,194.8407,195.4268,44891.0
2021-09-28 12:30:00,200.05,200.29,199.95,200.08,22672.0,195.4073,195.6417,195.3096,195.4366,22672.0
2021-09-28 13:00:00,200.0,201.29,199.92,201.19,14950.0,195.3584,196.6185,195.2803,196.5208,14950.0
2021-09-28 13:30:00,201.18,201.77,200.89,201.08,26805.0,196.5111,197.0874,196.2278,196.4134,26805.0
2021-09-28 14:00:00,201.16,201.85,200.79,201.81,21827.0,196.4915,197.1655,196.1301,197.1264,21827.0
2021-09-28 14:30:00,201.77,202.49,201.54,202.3,29500.0,197.0874,197.7907,196.8627,197.6051,29500.0
2021-09-28 15:00:00,202.29,202.7,202.07,202.09,57734.0,197.5953,197.9958,197.3804,197.3999,57734.0
2021-09-28 15:30:00,202.02,202.55,201.23,201.82,260983.0,197.3316,197.8493,196.5599,197.1362,260983.0
2021-09-29 09:30:00,201.75,202.92,200.98,201.94,69287.0,197.0678,198.2107,196.3157,197.2534,69287.0
2021-09-29 10:00:00,201.84,204.1,201.83,203.82,53292.0,197.1557,199.3633,197.146,199.0898,53292.0
2021-09-29 10:30:00,203.81,204.11,203.1,203.45,53781.0,199.08,199.3731,198.3865,198.7284,53781.0
2021-09-29 11:00:00,203.64,203.77,202.93,203.64,54519.0,198.914,199.0409,198.2204,198.914,54519.0
2021-09-29 11:30:00,203.65,203.65,203.06,203.43,58016.0,198.9237,198.9237,198.3474,198.7088,58016.0
2021-09-29 12:00:00,203.52,203.56,202.55,202.65,65235.0,198.7968,198.8358,197.8493,197.9469,65235.0
2021-09-29 12:30:00,202.63,203.05,202.49,202.76,55051.0,197.9274,198.3377,197.7907,198.0544,55051.0
2021-09-29 13:00:00,202.8,202.83,202.19,202.31,57297.0,198.0935,198.1228,197.4976,197.6148,57297.0
2021-09-29 13:30:00,202.25,202.68,201.66,202.55,67912.0,197.5562,197.9762,196.9799,197.8493,67912.0
2021-09-29 14:00:00,202.55,203.42,202.27,203.06,15405.0,197.8493,198.6991,197.5758,198.3474,15405.0
2021-09-29 14:30:00,203.28,203.34,203.03,203.16,11362.0,198.5623,198.6209,198.3181,198.4451,11362.0
2021-09-29 15:00:00,203.16,203.2,202.81,202.99,11661.0,198.4451,198.4842,198.1032,198.2791,11661.0
2021-09-29 15:30:00,202.96,202.99,202.15,202.37,31551.0,198.2497,198.2791,197.4585,197.6734,31551.0
2021-09-30 09:30:00,203.07,203.66,202.07,202.54,29087.0,198.3572,198.9335,197.3804,197.8395,29087.0
2021-09-30 10:00:00,202.37,202.42,201.41,202.21,25433.0,197.6734,197.7223,196.7357,197.5172,25433.0
2021-09-30 10:30:00,202.18,202.18,201.4,201.72,34974.0,197.4878,197.4878,196.726,197.0385,34974.0
2021-09-30 11:00:00,201.69,201.92,201.37,201.58,17237.0,197.0092,197.2339,196.6966,196.9018,17237.0
2021-09-30 11:30:00,201.66,201.89,201.14,201.81,28856.0,196.9799,197.2046,196.472,197.1264,28856.0
2021-09-30 12:00:00,201.95,201.95,201.06,201.5,16481.0,197.2632,197.2632,196.3938,196.8236,16481.0
2021-09-30 12:30:00,201.44,201.97,201.27,201.54,14025.0,196.765,197.2827,196.599,196.8627,14025.0
2021-09-30 13:00:00,201.57,201.76,201.31,201.38,9896.0,196.892,197.0776,196.638,196.7064,9896.0
2021-09-30 13:30:00,201.3,201.56,201.2,201.43,12504.0,196.6283,196.8822,196.5306,196.7553,12504.0
2021-09-30 14:00:00,201.37,202.07,201.37,201.82,9185.0,196.6966,197.3804,196.6966,197.1362,9185.0
2021-09-30 14:30:00,201.88,202.8,201.79,202.12,12035.0,197.1948,198.0935,197.1069,197.4292,12035.0
2021-09-30 15:00:00,202.08,202.44,201.75,201.75,11040.0,197.3902,197.7418,197.0678,197.0678,11040.0
2021-09-30 15:30:00,201.78,201.98,200.23,200.23,83123.0,197.0971,197.2925,195.5831,195.5831,83123.0
2021-10-01 09:30:00,201.01,201.85,199.46,199.64,24950.0,196.345,197.1655,194.831,195.0068,24950.0
2021-10-01 10:00:00,199.78,200.33,199.26,200.08,27166.0,195.1435,195.6808,194.6356,195.4366,27166.0
2021-10-01 10:30:00,200.05,200.48,199.92,200.42,16004.0,195.4073,195.8273,195.2803,195.7687,16004.0
2021-10-01 11:00:00,200.46,200.88,199.95,200.31,17196.0,195.8078,196.218,195.3096,195.6612,17196.0
2021-10-01 11:30:00,200.32,201.23,200.32,200.92,17933.0,195.671,196.5599,195.671,196.2571,17933.0
2021-10-01 12:00:00,200.96,200.96,200.46,200.7,12273.0,196.2962,196.2962,195.8078,196.0422,12273.0
2021-10-01 12:30:00,200.74,200.84,200.33,200.34,9966.0,196.0813,196.1789,195.6808,195.6906,9966.0
2021-10-01 13:00:00,200.29,200.58,200.29,200.5,13811.0,195.6417,195.925,195.6417,195.8468,13811.0
2021-10-01 13:30:00,200.48,200.82,200.48,200.5,24861.0,195.8273,196.1594,195.8273,195.8468,24861.0
2021-10-01 14:00:00,200.5,200.61,200.18,200.18,27791.0,195.8468,195.9543,195.5343,195.5343,27791.0
2021-10-01 14:30:00,200.19,200.71,200.19,200.68,17893.0,195.544,196.052,195.544,196.0227,17893.0
2021-10-01 15:00:00,200.65,200.94,200.42,200.48,34618.0,195.9934,196.2766,195.7687,195.8273,34618.0
2021-10-01 15:30:00,200.45,200.68,199.77,199.91,135714.0,195.798,196.0227,195.1338,195.2705,135714.0
2021-10-04 09:30:00,200.0,200.94,199.0,199.57,55890.0,195.3584,196.2766,194.3816,194.9384,55890.0
2021-10-04 10:00:00,199.47,199.73,199.13,199.6,27431.0,194.8407,195.0947,194.5086,194.9677,27431.0
2021-10-04 10:30:00,199.59,199.59,198.03,198.03,52114.0,194.958,194.958,193.4342,193.4342,52114.0
2021-10-04 11:00:00,198.0,198.81,197.65,198.09,27874.0,193.4049,194.1961,193.063,193.4928,27874.0
2021-10-04 11:30:00,198.07,198.07,197.05,197.48,19536.0,193.4732,193.4732,192.4769,192.8969,19536.0
2021-10-04 12:00:00,197.41,197.91,197.36,197.64,18889.0,192.8286,193.3169,192.7797,193.0532,18889.0
2021-10-04 12:30:00,197.57,197.74,197.41,197.67,21762.0,192.9848,193.1509,192.8286,193.0825,21762.0
2021-10-04 13:00:00,197.63,198.11,197.45,197.5,34195.0,193.0434,193.5123,192.8676,192.9165,34195.0
2021-10-04 13:30:00,197.52,198.08,197.52,197.72,29102.0,192.936,193.483,192.936,193.1314,29102.0
2021-10-04 14:00:00,197.72,198.13,197.71,197.98,14810.0,193.1314,193.5318,193.1216,193.3853,14810.0
2021-10-04 14:30:00,198.01,198.35,197.83,198.23,16606.0,193.4146,193.7467,193.2388,193.6295,16606.0
2021-10-04 15:00:00,198.2,198.73,198.17,198.4,19274.0,193.6002,194.1179,193.5709,193.7956,19274.0
2021-10-04 15:30:00,198.41,199.33,198.31,198.65,131695.0,193.8053,194.704,193.7077,194.0398,131695.0
2021-10-05 09:30:00,198.46,199.43,197.48,199.08,21083.0,193.8542,194.8017,192.8969,194.4598,21083.0
2021-10-05 10:00:00,199.53,200.88,199.48,200.66,8685.0,194.8993,196.218,194.8505,196.0031,8685.0
2021-10-05 10:30:00,200.77,201.35,200.54,201.34,11254.0,196.1106,196.6771,195.8859,196.6673,11254.0
2021-10-05 11:00:00,201.24,202.15,201.23,202.01,10512.0,196.5697,197.4585,196.5599,197.3218,10512.0
2021-10-05 11:30:00,202.01,202.38,201.77,202.13,13674.0,197.3218,197.6832,197.0874,197.439,13674.0
2021-10-05 12:00:00,202.12,202.31,201.85,201.93,6422.0,197.4292,197.6148,197.1655,197.2437,6422.0
2021-10-05 12:30:00,201.85,201.98,201.33,201.58,10582.0,197.1655,197.2925,196.6576,196.9018,10582.0
2021-10-05 13:00:00,201.43,201.9,201.43,201.84,11581.0,196.7553,197.2143,196.7553,197.1557,11581.0
2021-10-05 13:30:00,202.0,202.53,201.95,202.25,10209.0,197.312,197.8297,197.2632,197.5562,10209.0
2021-10-05 14:00:00,202.25,202.34,201.99,202.33,10907.0,197.5562,197.6441,197.3023,197.6344,10907.0
2021-10-05 14:30:00,202.41,202.56,202.23,202.32,18972.0,197.7125,197.859,197.5367,197.6246,18972.0
2021-10-05 15:00:00,202.31,202.45,201.99,201.99,40981.0,197.6148,197.7516,197.3023,197.3023,40981.0
2021-10-05 15:30:00,201.86,202.42,201.61,201.71,156082.0,197.1753,197.7223,196.9311,197.0288,156082.0
2021-10-06 09:30:00,200.21,201.32,199.9,200.72,46968.0,195.5636,196.6478,195.2608,196.0617,46968.0
2021-10-06 10:00:00,200.67,202.53,200.39,202.38,20842.0,196.0129,197.8297,195.7394,197.6832,20842.0
2021-10-06 10:30:00,202.31,202.5,201.82,202.19,12135.0,197.6148,197.8004,197.1362,197.4976,12135.0
2021-10-06 11:00:00,202.21,202.36,201.48,201.64,13208.0,197.5172,197.6637,196.8041,196.9604,13208.0
2021-10-06 11:30:00,201.66,201.71,200.89,201.3,13397.0,196.9799,197.0288,196.2278,196.6283,13397.0
2021-10-06 12:00:00,201.37,201.46,200.98,201.2,12064.0,196.6966,196.7846,196.3157,196.5306,12064.0
2021-10-06 12:30:00,201.3,201.75,201.22,201.22,10651.0,196.6283,197.0678,196.5501,196.5501,10651.0
2021-10-06 13:00:00,201.35,202.26,200.99,202.15,13515.0,196.6771,197.566,196.3255,197.4585,13515.0
2021-10-06 13:30:00,202.22,202.89,202.22,202.42,10232.0,197.5269,198.1814,197.5269,197.7223,10232.0
2021-10-06 14:00:00,202.47,202.72,201.98,202.51,19435.0,197.7711,198.0153,197.2925,197.8102,19435.0
2021-10-06 14:30:00,202.5,203.0,202.44,202.69,52529.0,197.8004,198.2888,197.7418,197.986,52529.0
2021-10-06 15:00:00,202.71,203.21,202.64,203.19,6778.0,198.0055,198.4939,197.9372,198.4744,6778.0
2021-10-06 15:30:00,203.18,203.86,202.82,203.68,54180.0,198.4646,199.1289,198.113,198.953,54180.0
2021-10-07 09:30:00,205.31,206.57,204.52,206.06,15245.0,200.5452,201.776,199.7735,201.2778,15245.0
2021-10-07 10:00:00,206.16,206.88,205.53,205.98,36329.0,201.3755,202.0788,200.7601,201.1997,36329.0
2021-10-07 10:30:00,205.92,206.42,205.52,206.16,16743.0,201.1411,201.6294,200.7503,201.3755,16743.0
2021-10-07 11:00:00,206.22,206.3,205.73,205.86,8700.0,201.4341,201.5122,200.9555,201.0824,8700.0
2021-10-07 11:30:00,205.72,206.45,205.72,206.45,5181.0,200.9457,201.6588,200.9457,201.6588,5181.0
2021-10-07 12:00:00,206.45,206.55,206.31,206.42,4828.0,201.6588,201.7564,201.522,201.6294,4828.0
2021-10-07 12:30:00,206.57,206.64,206.36,206.59,4568.0,201.776,201.8443,201.5708,201.7955,4568.0
2021-10-07 13:00:00,206.5,206.62,206.32,206.55,9514.0,201.7076,201.8248,201.5318,201.7564,9514.0
2021-10-07 13:30:00,206.41,206.96,206.41,206.93,12066.0,201.6197,202.1569,201.6197,202.1276,12066.0
2021-10-07 14:00:00,206.97,207.11,206.41,206.47,10721.0,202.1667,202.3034,201.6197,201.6783,10721.0
2021-10-07 14:30:00,206.58,206.88,206.5,206.88,18266.0,201.7857,202.0788,201.7076,202.0788,18266.0
2021-10-07 15:00:00,206.81,207.34,206.79,207.16,12308.0,202.0104,202.5281,201.9909,202.3523,12308.0
2021-10-07 15:30:00,207.18,207.46,206.49,206.75,48020.0,202.3718,202.6453,201.6978,201.9518,48020.0
2021-10-08 09:30:00,206.69,206.69,204.57,205.48,159387.0,201.8932,201.8932,199.8224,200.7113,159387.0
2021-10-08 10:00:00,205.47,206.05,205.05,205.05,14542.0,200.7015,201.268,200.2912,200.2912,14542.0
2021-10-08 10:30:00,205.14,206.15,204.82,206.09,55615.0,200.3792,201.3657,200.0666,201.3071,55615.0
2021-10-08 11:00:00,206.13,207.01,206.0,206.88,15478.0,201.3462,202.2058,201.2192,202.0788,15478.0
2021-10-08 11:30:00,206.97,207.28,206.89,207.19,6760.0,202.1667,202.4695,202.0885,202.3816,6760.0
2021-10-08 12:00:00,207.15,207.83,207.03,207.04,21138.0,202.3425,203.0067,202.2253,202.2351,21138.0
2021-10-08 12:30:00,207.15,207.29,206.86,206.9,10654.0,202.3425,202.4793,202.0592,202.0983,10654.0
2021-10-08 13:00:00,206.86,207.12,206.58,207.12,15436.0,202.0592,202.3132,201.7857,202.3132,15436.0
2021-10-08 13:30:00,207.05,207.31,206.76,207.28,7863.0,202.2448,202.4988,201.9616,202.4695,7863.0
2021-10-08 14:00:00,207.17,207.82,207.17,207.71,8242.0,202.362,202.997,202.362,202.8895,8242.0
2021-10-08 14:30:00,207.77,208.11,207.71,207.9,11928.0,202.9481,203.2802,202.8895,203.0751,11928.0
2021-10-08 15:00:00,207.98,208.29,207.93,208.19,16574.0,203.1532,203.456,203.1044,203.3584,16574.0
2021-10-08 15:30:00,208.13,208.19,207.28,207.46,51066.0,203.2998,203.3584,202.4695,202.6453,51066.0
2021-10-11 09:30:00,207.22,207.42,206.89,207.42,8369.0,202.4109,202.6062,202.0885,202.6062,8369.0
2021-10-11 10:00:00,207.6,208.31,207.6,208.31,7609.0,202.7821,203.4756,202.7821,203.4756,7609.0
2021-10-11 10:30:00,208.25,208.62,208.21,208.6,5806.0,203.417,203.7784,203.3779,203.7589,5806.0
2021-10-11 11:00:00,208.34,208.42,207.72,207.83,6356.0,203.5049,203.583,202.8993,203.0067,6356.0
2021-10-11 11:30:00,207.9,208.23,207.8,207.83,7523.0,203.0751,203.3974,202.9774,203.0067,7523.0
2021-10-11 12:00:00,207.76,207.76,207.21,207.73,5195.0,202.9383,202.9383,202.4011,202.909,5195.0
2021-10-11 12:30:00,207.68,207.81,207.51,207.65,4814.0,202.8602,202.9872,202.6942,202.8309,4814.0
2021-10-11 13:00:00,207.59,207.62,207.2,207.23,3864.0,202.7723,202.8016,202.3913,202.4206,3864.0
2021-10-11 13:30:00,207.24,207.25,206.95,207.14,3995.0,202.4304,202.4402,202.1471,202.3327,3995.0
2021-10-11 14:00:00,207.06,207.38,207.05,207.18,1977.0,202.2546,202.5672,202.2448,202.3718,1977.0
2021-10-11 14:30:00,207.14,207.42,207.11,207.42,8077.0,202.3327,202.6062,202.3034,202.6062,8077.0
2021-10-11 15:00:00,207.32,207.41,206.74,206.75,8792.0,202.5086,202.5965,201.942,201.9518,8792.0
2021-10-11 15:30:00,206.65,207.01,206.44,206.52,31043.0,201.8541,202.2058,201.649,201.7271,31043.0
2021-10-12 09:30:00,206.84,208.04,206.84,207.75,12087.0,202.0397,203.2119,202.0397,202.9286,12087.0
2021-10-12 10:00:00,207.43,208.14,207.29,207.45,12564.0,202.616,203.3095,202.4793,202.6355,12564.0
2021-10-12 10:30:00,207.36,208.01,207.18,207.78,12426.0,202.5476,203.1825,202.3718,202.9579,12426.0
2021-10-12 11:00:00,207.82,208.93,207.82,208.77,11424.0,202.997,204.0812,202.997,203.9249,11424.0
2021-10-12 11:30:00,208.83,208.88,208.27,208.83,9896.0,203.9835,204.0324,203.4365,203.9835,9896.0
2021-10-12 12:00:00,208.9,209.29,208.67,208.69,13559.0,204.0519,204.4328,203.8272,203.8468,13559.0
2021-10-12 12:30:00,208.61,208.63,207.87,208.19,7251.0,203.7686,203.7882,203.0458,203.3584,7251.0
2021-10-12 13:00:00,208.18,208.54,207.86,208.46,6832.0,203.3486,203.7002,203.036,203.6221,6832.0
2021-10-12 13:30:00,208.46,208.74,208.34,208.46,8327.0,203.6221,203.8956,203.5049,203.6221,8327.0
2021-10-12 14:00:00,208.39,208.63,208.12,208.32,8484.0,203.5537,203.7882,203.29,203.4854,8484.0
2021-10-12 14:30:00,208.32,208.34,208.02,208.18,27435.0,203.4854,203.5049,203.1923,203.3486,27435.0
2021-10-12 15:00:00,208.14,208.32,207.96,208.27,18610.0,203.3095,203.4854,203.1337,203.4365,18610.0
2021-10-12 15:30:00,208.24,208.29,207.54,207.74,44123.0,203.4072,203.456,202.7235,202.9188,44123.0
2021-10-13 09:30:00,208.98,209.02,207.67,207.73,34212.0,204.13,204.1691,202.8504,202.909,34212.0
2021-10-13 10:00:00,207.75,207.82,206.22,206.23,17029.0,202.9286,202.997,201.4341,201.4439,17029.0
2021-10-13 10:30:00,206.35,206.9,206.19,206.54,32050.0,201.5611,202.0983,201.4048,201.7467,32050.0
2021-10-13 11:00:00,206.6,207.19,206.16,206.59,15446.0,201.8053,202.3816,201.3755,201.7955,15446.0
2021-10-13 11:30:00,206.58,207.29,206.58,207.15,14837.0,201.7857,202.4793,201.7857,202.3425,14837.0
2021-10-13 12:00:00,207.08,207.08,206.49,207.0,14531.0,202.2741,202.2741,201.6978,202.196,14531.0
2021-10-13 12:30:00,206.92,207.09,206.65,207.0,13799.0,202.1178,202.2839,201.8541,202.196,13799.0
2021-10-13 13:00:00,207.0,207.72,206.91,207.72,13618.0,202.196,202.8993,202.1081,202.8993,13618.0
2021-10-13 13:30:00,207.88,208.11,207.68,207.68,18411.0,203.0556,203.2802,202.8602,202.8602,18411.0
2021-10-13 14:00:00,207.63,208.36,207.34,207.78,9219.0,202.8114,203.5244,202.5281,202.9579,9219.0
2021-10-13 14:30:00,207.76,207.79,207.47,207.64,6412.0,202.9383,202.9677,202.6551,202.8211,6412.0
2021-10-13 15:00:00,207.7,208.08,207.26,207.48,25342.0,202.8797,203.2509,202.45,202.6648,25342.0
2021-10-13 15:30:00,207.55,208.42,207.54,208.36,93470.0,202.7332,203.583,202.7235,203.5244,93470.0
2021-10-14 09:30:00,209.83,211.2,208.33,210.64,29688.0,204.9603,206.2985,203.4951,205.7515,29688.0
2021-10-14 10:00:00,210.56,211.31,210.19,210.34,15395.0,205.6734,206.406,205.312,205.4585,15395.0
2021-10-14 10:30:00,210.32,210.77,210.1,210.47,19303.0,205.4389,205.8785,205.224,205.5855,19303.0
2021-10-14 11:00:00,210.46,210.97,210.46,210.66,14124.0,205.5757,206.0739,205.5757,205.771,14124.0
2021-10-14 11:30:00,210.67,211.17,210.67,211.09,8618.0,205.7808,206.2692,205.7808,206.1911,8618.0
2021-10-14 12:00:00,211.1,211.28,211.01,211.09,6934.0,206.2008,206.3767,206.1129,206.1911,6934.0
2021-10-14 12:30:00,211.08,211.08,210.66,210.74,9919.0,206.1813,206.1813,205.771,205.8492,9919.0
2021-10-14 13:00:00,210.78,210.84,210.49,210.49,9236.0,205.8883,205.9469,205.605,205.605,9236.0
2021-10-14 13:30:00,210.59,211.12,210.54,211.07,7794.0,205.7027,206.2204,205.6538,206.1715,7794.0
2021-10-14 14:00:00,211.03,211.24,210.93,211.24,7746.0,206.1325,206.3376,206.0348,206.3376,7746.0
2021-10-14 14:30:00,211.21,211.46,211.15,211.26,6869.0,206.3083,206.5525,206.2497,206.3571,6869.0
2021-10-14 15:00:00,211.26,211.47,211.08,211.42,11528.0,206.3571,206.5622,206.1813,206.5134,11528.0
2021-10-14 15:30:00,211.39,211.74,211.17,211.62,42134.0,206.4841,206.826,206.2692,206.7088,42134.0
2021-10-15 09:30:00,212.05,212.08,211.24,211.5,43926.0,207.1288,207.1581,206.3376,206.5916,43926.0
2021-10-15 10:00:00,211.51,212.41,211.42,211.42,24202.0,206.6013,207.4804,206.5134,206.5134,24202.0
2021-10-15 10:30:00,211.26,212.07,211.26,211.56,12147.0,206.3571,207.1483,206.3571,206.6502,12147.0
2021-10-15 11:00:00,211.75,211.88,211.4,211.42,8700.0,206.8358,206.9627,206.4939,206.5134,8700.0
2021-10-15 11:30:00,211.5,211.54,210.99,211.1,8012.0,206.5916,206.6306,206.0934,206.2008,8012.0
2021-10-15 12:00:00,211.1,211.54,211.1,211.41,11402.0,206.2008,206.6306,206.2008,206.5036,11402.0
2021-10-15 12:30:00,211.46,211.77,211.39,211.41,8167.0,206.5525,206.8553,206.4841,206.5036,8167.0
2021-10-15 13:00:00,211.38,211.42,210.95,211.24,9958.0,206.4743,206.5134,206.0543,206.3376,9958.0
2021-10-15 13:30:00,211.28,211.44,211.0,211.0,16446.0,206.3767,206.5329,206.1032,206.1032,16446.0
2021-10-15 14:00:00,211.0,211.21,210.9,210.96,15590.0,206.1032,206.3083,206.0055,206.0641,15590.0
2021-10-15 14:30:00,210.95,211.3,210.89,211.01,29324.0,206.0543,206.3962,205.9957,206.1129,29324.0
2021-10-15 15:00:00,211.05,211.14,210.6,210.85,16055.0,206.152,206.2399,205.7124,205.9566,16055.0
2021-10-15 15:30:00,210.86,210.9,210.48,210.63,64945.0,205.9664,206.0055,205.5952,205.7417,64945.0
2021-10-18 09:30:00,210.66,210.66,209.03,209.36,20061.0,205.771,205.771,204.1789,204.5012,20061.0
2021-10-18 10:00:00,209.48,210.64,209.48,210.58,11905.0,204.6184,205.7515,204.6184,205.6929,11905.0
2021-10-18 10:30:00,210.45,210.84,210.14,210.82,11321.0,205.5659,205.9469,205.2631,205.9273,11321.0
2021-10-18 11:00:00,210.81,211.28,210.8,211.12,10966.0,205.9176,206.3767,205.9078,206.2204,10966.0
2021-10-18 11:30:00,210.97,211.07,210.64,210.64,9790.0,206.0739,206.1715,205.7515,205.7515,9790.0
2021-10-18 12:00:00,210.75,210.86,210.68,210.84,4583.0,205.859,205.9664,205.7906,205.9469,4583.0
2021-10-18 12:30:00,210.82,210.89,210.49,210.52,7470.0,205.9273,205.9957,205.605,205.6343,7470.0
2021-10-18 13:00:00,210.53,210.74,210.53,210.59,6701.0,205.6441,205.8492,205.6441,205.7027,6701.0
2021-10-18 13:30:00,210.6,210.69,210.5,210.62,9731.0,205.7124,205.8004,205.6148,205.732,9731.0
2021-10-18 14:00:00,210.59,211.12,210.59,211.12,8661.0,205.7027,206.2204,205.7027,206.2204,8661.0
2021-10-18 14:30:00,211.12,211.36,211.09,211.22,9425.0,206.2204,206.4548,206.1911,206.3181,9425.0
2021-10-18 15:00:00,211.24,211.26,210.98,211.01,15475.0,206.3376,206.3571,206.0836,206.1129,15475.0
2021-10-18 15:30:00,210.95,211.57,210.38,211.0,96381.0,206.0543,206.6599,205.4975,206.1032,96381.0
2021-10-19 09:30:00,211.18,211.25,209.87,210.34,19245.0,206.279,206.3474,204.9994,205.4585,19245.0
2021-10-19 10:00:00,210.22,210.98,210.19,210.98,14430.0,205.3413,206.0836,205.312,206.0836,14430.0
2021-10-19 10:30:00,211.01,211.11,210.7,211.08,13189.0,206.1129,206.2106,205.8101,206.1813,13189.0
2021-10-19 11:00:00,211.14,211.4,210.91,211.38,17154.0,206.2399,206.4939,206.0152,206.4743,17154.0
2021-10-19 11:30:00,211.38,211.4,211.02,211.1,4282.0,206.4743,206.4939,206.1227,206.2008,4282.0
2021-10-19 12:00:00,211.09,211.19,211.06,211.12,6205.0,206.1911,206.2887,206.1618,206.2204,6205.0
2021-10-19 12:30:00,211.17,211.19,210.92,211.07,6143.0,206.2692,206.2887,206.025,206.1715,6143.0
2021-10-19 13:00:00,211.06,211.26,210.97,211.13,7700.0,206.1618,206.3571,206.0739,206.2301,7700.0
2021-10-19 13:30:00,211.14,211.4,211.11,211.31,9679.0,206.2399,206.4939,206.2106,206.406,9679.0
2021-10-19 14:00:00,211.31,211.5,211.29,211.44,17075.0,206.406,206.5916,206.3864,206.5329,17075.0
2021-10-19 14:30:00,211.46,211.55,211.38,211.52,10920.0,206.5525,206.6404,206.4743,206.6111,10920.0
2021-10-19 15:00:00,211.53,211.82,211.48,211.72,18453.0,206.6209,206.9041,206.572,206.8064,18453.0
2021-10-19 15:30:00,211.68,212.06,211.47,212.05,45125.0,206.7674,207.1386,206.5622,207.1288,45125.0
2021-10-20 09:30:00,212.62,212.66,209.52,211.81,19018.0,207.6856,207.7246,204.6575,206.8944,19018.0
2021-10-20 10:00:00,211.88,212.03,211.42,212.03,13715.0,206.9627,207.1093,206.5134,207.1093,13715.0
2021-10-20 10:30:00,212.17,212.17,211.11,211.14,6175.0,207.246,207.246,206.2106,206.2399,6175.0
2021-10-20 11:00:00,211.22,211.55,210.85,211.55,9887.0,206.3181,206.6404,205.9566,206.6404,9887.0
2021-10-20 11:30:00,211.55,211.58,211.1,211.35,14592.0,206.6404,206.6697,206.2008,206.445,14592.0
2021-10-20 12:00:00,211.37,211.65,211.23,211.41,11709.0,206.4646,206.7381,206.3278,206.5036,11709.0
2021-10-20 12:30:00,211.48,212.68,211.48,212.63,7671.0,206.572,207.7442,206.572,207.6953,7671.0
2021-10-20 13:00:00,212.5,212.5,211.95,212.2,8895.0,207.5683,207.5683,207.0311,207.2753,8895.0
2021-10-20 13:30:00,212.23,212.23,211.81,211.97,4851.0,207.3046,207.3046,206.8944,207.0506,4851.0
2021-10-20 14:00:00,211.97,212.4,211.9,211.98,10299.0,207.0506,207.4707,206.9823,207.0604,10299.0
2021-10-20 14:30:00,212.02,212.05,211.77,211.91,12211.0,207.0995,207.1288,206.8553,206.992,12211.0
2021-10-20 15:00:00,211.92,211.92,211.58,211.63,8897.0,207.0018,207.0018,206.6697,206.7185,8897.0
2021-10-20 15:30:00,211.66,212.04,211.32,212.03,37596.0,206.7478,207.119,206.4157,207.1093,37596.0
2021-10-21 09:30:00,212.81,213.63,210.3,210.63,51310.0,207.8712,208.6721,205.4194,205.7417,51310.0
2021-10-21 10:00:00,210.75,211.31,210.75,211.07,33326.0,205.859,206.406,205.859,206.1715,33326.0
2021-10-21 10:30:00,211.0,211.41,210.83,211.22,21338.0,206.1032,206.5036,205.9371,206.3181,21338.0
2021-10-21 11:00:00,211.26,211.79,211.25,211.33,14800.0,206.3571,206.8748,206.3474,206.4255,14800.0
2021-10-21 11:30:00,211.37,211.95,211.36,211.95,11792.0,206.4646,207.0311,206.4548,207.0311,11792.0
2021-10-21 12:00:00,211.93,212.42,211.91,212.35,5764.0,207.0116,207.4902,206.992,207.4218,5764.0
2021-10-21 12:30:00,212.37,212.52,212.07,212.23,26873.0,207.4414,207.5879,207.1483,207.3046,26873.0
2021-10-21 13:00:00,212.11,212.55,212.05,212.5,7563.0,207.1874,207.6172,207.1288,207.5683,7563.0
2021-10-21 13:30:00,212.37,212.76,212.37,212.75,9062.0,207.4414,207.8223,207.4414,207.8125,9062.0
2021-10-21 14:00:00,212.8,212.98,212.77,212.93,7481.0,207.8614,208.0372,207.8321,207.9884,7481.0
2021-10-21 14:30:00,212.92,213.05,212.79,213.05,6724.0,207.9786,208.1056,207.8516,208.1056,6724.0
2021-10-21 15:00:00,213.09,213.18,212.97,213.1,11413.0,208.1447,208.2326,208.0274,208.1544,11413.0
2021-10-21 15:30:00,213.1,213.21,212.77,213.1,32705.0,208.1544,208.2619,207.8321,208.1544,32705.0
2021-10-22 09:30:00,213.56,214.85,213.26,214.41,21517.0,208.6037,209.8638,208.3107,209.434,21517.0
2021-10-22 10:00:00,214.42,215.5,214.42,215.32,13280.0,209.4438,210.4987,209.4438,210.3229,13280.0
2021-10-22 10:30:00,215.36,215.97,215.04,215.84,12979.0,210.362,210.9578,210.0494,210.8308,12979.0
2021-10-22 11:00:00,215.91,215.99,214.97,214.98,22977.0,210.8992,210.9773,209.981,209.9908,22977.0
2021-10-22 11:30:00,215.01,215.01,214.27,214.41,14632.0,210.0201,210.0201,209.2973,209.434,14632.0
2021-10-22 12:00:00,214.4,214.66,214.34,214.65,26634.0,209.4242,209.6782,209.3656,209.6684,26634.0
2021-10-22 12:30:00,214.66,215.08,214.66,214.73,13604.0,209.6782,210.0885,209.6782,209.7466,13604.0
2021-10-22 13:00:00,214.79,215.15,214.71,215.15,20951.0,209.8052,210.1568,209.7271,210.1568,20951.0
2021-10-22 13:30:00,215.15,215.38,214.72,214.72,22107.0,210.1568,210.3815,209.7368,209.7368,22107.0
2021-10-22 14:00:00,214.76,215.1,214.58,214.81,16054.0,209.7759,210.108,209.6001,209.8247,16054.0
2021-10-22 14:30:00,214.95,215.05,214.48,214.53,18854.0,209.9615,210.0592,209.5024,209.5512,18854.0
2021-10-22 15:00:00,214.51,214.79,214.0,214.05,15607.0,209.5317,209.8052,209.0335,209.0824,15607.0
2021-10-22 15:30:00,214.08,214.46,213.74,213.79,76840.0,209.1117,209.4829,208.7796,208.8284,76840.0
2021-10-25 09:30:00,213.77,214.04,211.42,212.39,21406.0,208.8089,209.0726,206.5134,207.4609,21406.0
2021-10-25 10:00:00,212.62,213.39,212.62,213.16,19453.0,207.6856,208.4377,207.6856,208.213,19453.0
2021-10-25 10:30:00,213.17,213.64,213.06,213.21,24184.0,208.2228,208.6819,208.1153,208.2619,24184.0
2021-10-25 11:00:00,213.24,213.37,212.95,213.37,15270.0,208.2912,208.4182,208.0079,208.4182,15270.0
2021-10-25 11:30:00,213.41,213.47,212.88,213.22,21357.0,208.4572,208.5158,207.9395,208.2716,21357.0
2021-10-25 12:00:00,213.16,213.45,213.11,213.45,32411.0,208.213,208.4963,208.1642,208.4963,32411.0
2021-10-25 12:30:00,213.43,213.65,213.18,213.39,22368.0,208.4768,208.6917,208.2326,208.4377,22368.0
2021-10-25 13:00:00,213.51,213.65,213.31,213.45,8338.0,208.5549,208.6917,208.3595,208.4963,8338.0
2021-10-25 13:30:00,213.46,213.46,212.9,213.17,18142.0,208.5061,208.5061,207.9591,208.2228,18142.0
2021-10-25 14:00:00,213.14,213.17,212.79,213.06,11431.0,208.1935,208.2228,207.8516,208.1153,11431.0
2021-10-25 14:30:00,213.12,213.17,212.52,212.55,19978.0,208.174,208.2228,207.5879,207.6172,19978.0
2021-10-25 15:00:00,212.55,212.74,212.02,212.3,23138.0,207.6172,207.8028,207.0995,207.373,23138.0
2021-10-25 15:30:00,212.33,212.46,211.73,212.0,65463.0,207.4023,207.5293,206.8162,207.0799,65463.0
2021-10-26 09:30:00,212.84,214.15,212.09,213.58,29774.0,207.9005,209.1801,207.1679,208.6233,29774.0
2021-10-26 10:00:00,213.76,214.16,213.39,213.88,23334.0,208.7991,209.1898,208.4377,208.9163,23334.0
2021-10-26 10:30:00,214.03,214.11,212.81,213.14,18617.0,209.0628,209.141,207.8712,208.1935,18617.0
2021-10-26 11:00:00,213.16,213.99,213.16,213.38,44983.0,208.213,209.0238,208.213,208.4279,44983.0
2021-10-26 11:30:00,213.43,213.57,212.6,212.75,13818.0,208.4768,208.6135,207.666,207.8125,13818.0
2021-10-26 12:00:00,212.73,212.82,212.22,212.63,31847.0,207.793,207.8809,207.2948,207.6953,31847.0
2021-10-26 12:30:00,212.57,213.13,212.57,212.74,22096.0,207.6367,208.1837,207.6367,207.8028,22096.0
2021-10-26 13:00:00,212.85,212.86,212.05,212.26,26519.0,207.9102,207.92,207.1288,207.3339,26519.0
2021-10-26 13:30:00,212.27,212.29,211.57,211.59,42638.0,207.3437,207.3632,206.6599,206.6795,42638.0
2021-10-26 14:00:00,211.71,212.11,211.69,211.98,27706.0,206.7967,207.1874,206.7771,207.0604,27706.0
2021-10-26 14:30:00,212.04,212.15,211.68,211.96,18926.0,207.119,207.2265,206.7674,207.0409,18926.0
2021-10-26 15:00:00,212.0,212.19,211.79,211.81,19982.0,207.0799,207.2655,206.8748,206.8944,19982.0
2021-10-26 15:30:00,211.84,211.9,210.91,211.33,131038.0,206.9237,206.9823,206.0152,206.4255,131038.0
2021-10-27 09:30:00,206.96,208.56,205.17,208.56,85412.0,202.1569,203.7198,200.4085,203.7198,85412.0
2021-10-27 10:00:00,208.71,209.17,208.11,208.68,27166.0,203.8663,204.3156,203.2802,203.837,27166.0
2021-10-27 10:30:00,208.52,209.38,208.13,208.99,21951.0,203.6807,204.5208,203.2998,204.1398,21951.0
2021-10-27 11:00:00,208.97,209.41,208.6,209.22,20229.0,204.1203,204.5501,203.7589,204.3645,20229.0
2021-10-27 11:30:00,209.22,209.33,208.73,208.77,14645.0,204.3645,204.4719,203.8858,203.9249,14645.0
2021-10-27 12:00:00,208.91,209.42,208.89,209.15,13431.0,204.0617,204.5598,204.0421,204.2961,13431.0
2021-10-27 12:30:00,209.1,209.1,208.22,208.38,13494.0,204.2473,204.2473,203.3877,203.544,13494.0
2021-10-27 13:00:00,208.28,208.84,208.18,208.79,13133.0,203.4463,203.9933,203.3486,203.9444,13133.0
2021-10-27 13:30:00,208.85,208.95,208.64,208.81,18414.0,204.0031,204.1007,203.7979,203.964,18414.0
2021-10-27 14:00:00,208.75,208.83,208.43,208.43,16559.0,203.9054,203.9835,203.5928,203.5928,16559.0
2021-10-27 14:30:00,208.44,208.54,208.24,208.42,23042.0,203.6026,203.7002,203.4072,203.583,23042.0
2021-10-27 15:00:00,208.41,208.59,208.06,208.4,20814.0,203.5733,203.7491,203.2314,203.5635,20814.0
2021-10-27 15:30:00,208.52,208.65,207.66,207.87,89468.0,203.6807,203.8077,202.8407,203.0458,89468.0
2021-10-28 09:30:00,208.26,210.22,208.14,209.76,18095.0,203.4267,205.3413,203.3095,204.8919,18095.0
2021-10-28 10:00:00,209.99,210.1,209.31,209.59,15398.0,205.1166,205.224,204.4524,204.7259,15398.0
2021-10-28 10:30:00,209.52,209.92,209.18,209.28,8556.0,204.6575,205.0482,204.3254,204.4231,8556.0
2021-10-28 11:00:00,209.35,209.35,208.61,208.75,11807.0,204.4914,204.4914,203.7686,203.9054,11807.0
2021-10-28 11:30:00,208.68,208.91,208.32,208.42,14079.0,203.837,204.0617,203.4854,203.583,14079.0
2021-10-28 12:00:00,208.35,208.96,208.16,208.4,9117.0,203.5147,204.1105,203.3291,203.5635,9117.0
2021-10-28 12:30:00,208.46,208.8,208.21,208.26,10247.0,203.6221,203.9542,203.3779,203.4267,10247.0
2021-10-28 13:00:00,208.3,208.58,208.19,208.22,7339.0,203.4658,203.7393,203.3584,203.3877,7339.0
2021-10-28 13:30:00,208.21,208.63,208.16,208.53,12802.0,203.3779,203.7882,203.3291,203.6905,12802.0
2021-10-28 14:00:00,208.55,209.02,208.53,208.98,16465.0,203.71,204.1691,203.6905,204.13,16465.0
2021-10-28 14:30:00,208.97,209.05,208.74,208.93,9676.0,204.1203,204.1984,203.8956,204.0812,9676.0
2021-10-28 15:00:00,208.91,209.0,208.51,208.69,17135.0,204.0617,204.1496,203.6709,203.8468,17135.0
2021-10-28 15:30:00,208.59,209.36,208.51,209.25,51595.0,203.7491,204.5012,203.6709,204.3938,51595.0
2021-10-29 09:30:00,208.85,210.19,208.73,209.57,19773.0,204.0031,205.312,203.8858,204.7063,19773.0
2021-10-29 10:00:00,209.71,210.65,209.56,210.28,12703.0,204.8431,205.7613,204.6966,205.3999,12703.0
2021-10-29 10:30:00,210.19,210.45,209.91,210.32,7100.0,205.312,205.5659,205.0385,205.4389,7100.0
2021-10-29 11:00:00,210.26,210.58,209.94,210.2,10965.0,205.3803,205.6929,205.0678,205.3217,10965.0
2021-10-29 11:30:00,210.08,210.22,209.52,210.16,7431.0,205.2045,205.3413,204.6575,205.2827,7431.0
2021-10-29 12:00:00,210.29,211.12,210.17,211.12,7944.0,205.4096,206.2204,205.2924,206.2204,7944.0
2021-10-29 12:30:00,211.12,211.44,211.03,211.1,8798.0,206.2204,206.5329,206.1325,206.2008,8798.0
2021-10-29 13:00:00,210.95,211.19,210.8,210.83,11787.0,206.0543,206.2887,205.9078,205.9371,11787.0
2021-10-29 13:30:00,210.8,210.8,210.14,210.21,7974.0,205.9078,205.9078,205.2631,205.3315,7974.0
2021-10-29 14:00:00,210.17,210.25,209.88,210.05,7766.0,205.2924,205.3706,205.0091,205.1752,7766.0
2021-10-29 14:30:00,210.0,210.29,209.93,210.22,7982.0,205.1264,205.4096,205.058,205.3413,7982.0
2021-10-29 15:00:00,210.28,210.36,209.84,209.88,10846.0,205.3999,205.478,204.9701,205.0091,10846.0
2021-10-29 15:30:00,209.92,211.9,209.81,210.24,76380.0,205.0482,206.9823,204.9408,205.3608,76380.0
2021-11-01 09:30:00,210.3,211.34,209.71,210.88,57897.0,205.4194,206.4353,204.8431,205.9859,57897.0
2021-11-01 10:00:00,210.97,210.97,209.05,209.39,21389.0,206.0739,206.0739,204.1984,204.5305,21389.0
2021-11-01 10:30:00,209.22,209.22,208.43,208.65,12147.0,204.3645,204.3645,203.5928,203.8077,12147.0
2021-11-01 11:00:00,208.85,208.96,208.34,208.71,7628.0,204.0031,204.1105,203.5049,203.8663,7628.0
2021-11-01 11:30:00,208.65,208.65,207.24,207.28,8670.0,203.8077,203.8077,202.4304,202.4695,8670.0
2021-11-01 12:00:00,207.28,207.74,206.99,207.63,9615.0,202.4695,202.9188,202.1862,202.8114,9615.0
2021-11-01 12:30:00,207.95,208.11,207.87,208.05,7704.0,203.1239,203.2802,203.0458,203.2216,7704.0
2021-11-01 13:00:00,208.06,208.67,208.01,208.17,10546.0,203.2314,203.8272,203.1825,203.3388,10546.0
2021-11-01 13:30:00,208.07,208.15,207.67,207.95,6937.0,203.2412,203.3193,202.8504,203.1239,6937.0
2021-11-01 14:00:00,207.98,208.36,207.18,208.15,15548.0,203.1532,203.5244,202.3718,203.3193,15548.0
2021-11-01 14:30:00,208.12,208.6,208.12,208.5,9384.0,203.29,203.7589,203.29,203.6612,9384.0
2021-11-01 15:00:00,208.46,208.51,207.98,208.31,11084.0,203.6221,203.6709,203.1532,203.4756,11084.0
2021-11-01 15:30:00,208.31,209.01,208.09,208.94,78437.0,203.4756,204.1593,203.2607,204.091,78437.0
2021-11-02 09:30:00,209.48,209.91,208.03,209.06,50267.0,204.6184,205.0385,203.2021,204.2082,50267.0
2021-11-02 10:00:00,209.1,209.5,208.52,208.88,21379.0,204.2473,204.638,203.6807,204.0324,21379.0
2021-11-02 10:30:00,208.72,208.75,207.57,208.06,22611.0,203.8761,203.9054,202.7528,203.2314,22611.0
2021-11-02 11:00:00,208.08,208.08,207.14,207.74,12786.0,203.2509,203.2509,202.3327,202.9188,12786.0
2021-11-02 11:30:00,207.5,207.96,207.5,207.69,21837.0,202.6844,203.1337,202.6844,202.87,21837.0
2021-11-02 12:00:00,207.67,208.28,207.34,208.24,21806.0,202.8504,203.4463,202.5281,203.4072,21806.0
2021-11-02 12:30:00,208.28,208.34,207.9,208.32,5940.0,203.4463,203.5049,203.0751,203.4854,5940.0
2021-11-02 13:00:00,208.32,208.32,207.84,207.97,7713.0,203.4854,203.4854,203.0165,203.1435,7713.0
2021-11-02 13:30:00,207.95,208.65,207.86,208.59,14561.0,203.1239,203.8077,203.036,203.7491,14561.0
2021-11-02 14:00:00,208.65,208.82,208.28,208.69,19418.0,203.8077,203.9737,203.4463,203.8468,19418.0
2021-11-02 14:30:00,208.67,209.21,208.62,209.13,10527.0,203.8272,204.3547,203.7784,204.2766,10527.0
2021-11-02 15:00:00,209.12,209.13,208.27,208.41,15433.0,204.2668,204.2766,203.4365,203.5733,15433.0
2021-11-02 15:30:00,208.44,209.31,208.4,209.31,54204.0,203.6026,204.4524,203.5635,204.4524,54204.0
2021-11-03 09:30:00,206.54,216.49,206.54,210.39,97259.0,201.7467,211.4657,201.7467,205.5073,97259.0
2021-11-03 10:00:00,210.12,210.16,207.98,209.61,53951.0,205.2436,205.2827,203.1532,204.7454,53951.0
2021-11-03 10:30:00,209.59,210.64,207.79,208.2,36700.0,204.7259,205.7515,202.9677,203.3681,36700.0
2021-11-03 11:00:00,208.2,209.54,208.2,209.29,22015.0,203.3681,204.677,203.3681,204.4328,22015.0
2021-11-03 11:30:00,209.53,210.9,209.52,210.53,23159.0,204.6673,206.0055,204.6575,205.6441,23159.0
2021-11-03 12:00:00,210.52,211.06,210.11,210.23,17235.0,205.6343,206.1618,205.2338,205.351,17235.0
2021-11-03 12:30:00,210.3,210.66,209.78,210.38,16126.0,205.4194,205.771,204.9115,205.4975,16126.0
2021-11-03 13:00:00,210.31,212.04,210.26,212.04,27160.0,205.4292,207.119,205.3803,207.119,27160.0
2021-11-03 13:30:00,212.16,213.79,211.9,213.58,47661.0,207.2362,208.8284,206.9823,208.6233,47661.0
2021-11-03 14:00:00,213.55,214.66,213.13,213.32,54311.0,208.594,209.6782,208.1837,208.3693,54311.0
2021-11-03 14:30:00,213.33,214.05,212.72,213.53,35163.0,208.3791,209.0824,207.7832,208.5744,35163.0
2021-11-03 15:00:00,213.51,214.06,212.98,213.86,40481.0,208.5549,209.0921,208.0372,208.8968,40481.0
2021-11-03 15:30:00,213.84,214.8,213.23,214.18,166655.0,208.8772,209.815,208.2814,209.2094,166655.0
2021-11-04 09:30:00,215.0,216.63,214.22,214.99,62016.0,210.0103,211.6025,209.2484,210.0006,62016.0
2021-11-04 10:00:00,215.12,215.86,214.35,215.42,36632.0,210.1275,210.8504,209.3754,210.4206,36632.0
2021-11-04 10:30:00,215.54,215.93,215.2,215.46,71479.0,210.5378,210.9187,210.2057,210.4596,71479.0
2021-11-04 11:00:00,215.34,216.6,215.15,216.4,66258.0,210.3424,211.5732,210.1568,211.3778,66258.0
2021-11-04 11:30:00,216.58,217.28,216.56,217.11,19275.0,211.5537,212.2374,211.5341,212.0714,19275.0
2021-11-04 12:00:00,217.13,217.17,216.41,216.83,16943.0,212.0909,212.13,211.3876,211.7979,16943.0
2021-11-04 12:30:00,216.87,216.95,216.46,216.49,13020.0,211.8369,211.9151,211.4364,211.4657,13020.0
2021-11-04 13:00:00,216.55,216.61,215.97,216.33,13971.0,211.5244,211.583,210.9578,211.3095,13971.0
2021-11-04 13:30:00,216.35,216.63,216.08,216.44,15433.0,211.329,211.6025,211.0653,211.4169,15433.0
2021-11-04 14:00:00,216.43,216.64,216.07,216.34,13884.0,211.4071,211.6123,211.0555,211.3192,13884.0
2021-11-04 14:30:00,216.35,216.51,216.11,216.49,13953.0,211.329,211.4853,211.0946,211.4657,13953.0
2021-11-04 15:00:00,216.45,216.67,216.17,216.32,25261.0,211.4267,211.6416,211.1532,211.2997,25261.0
2021-11-04 15:30:00,216.38,216.76,216.19,216.54,86925.0,211.3583,211.7295,211.1727,211.5146,86925.0
2021-11-05 09:30:00,217.48,217.99,216.4,217.19,32315.0,212.4328,212.9309,211.3778,212.1495,32315.0
2021-11-05 10:00:00,217.09,217.09,215.54,216.05,19363.0,212.0518,212.0518,210.5378,211.036,19363.0
2021-11-05 10:30:00,216.13,216.83,215.96,216.22,16103.0,211.1141,211.7979,210.948,211.202,16103.0
2021-11-05 11:00:00,216.02,216.03,215.06,215.35,14200.0,211.0067,211.0164,210.0689,210.3522,14200.0
2021-11-05 11:30:00,215.31,215.68,215.12,215.15,14215.0,210.3131,210.6745,210.1275,210.1568,14215.0
2021-11-05 12:00:00,215.11,215.85,215.08,215.78,9894.0,210.1178,210.8406,210.0885,210.7722,9894.0
2021-11-05 12:30:00,215.8,215.83,215.33,215.42,14438.0,210.7918,210.8211,210.3327,210.4206,14438.0
2021-11-05 13:00:00,215.45,216.07,215.34,215.34,10774.0,210.4499,211.0555,210.3424,210.3424,10774.0
2021-11-05 13:30:00,215.27,215.27,214.69,214.9,12649.0,210.2741,210.2741,209.7075,209.9126,12649.0
2021-11-05 14:00:00,214.88,215.88,214.88,215.48,12682.0,209.8931,210.8699,209.8931,210.4792,12682.0
2021-11-05 14:30:00,215.39,215.49,214.88,214.94,11369.0,210.3913,210.489,209.8931,209.9517,11369.0
2021-11-05 15:00:00,214.99,215.26,214.73,214.86,20284.0,210.0006,210.2643,209.7466,209.8736,20284.0
2021-11-05 15:30:00,214.9,215.19,214.32,214.65,62736.0,209.9126,210.1959,209.3461,209.6684,62736.0
2021-11-08 09:30:00,215.25,215.33,212.73,213.94,23552.0,210.2545,210.3327,207.793,208.9749,23552.0
2021-11-08 10:00:00,213.81,215.15,213.39,214.95,25108.0,208.8479,210.1568,208.4377,209.9615,25108.0
2021-11-08 10:30:00,214.91,215.1,214.25,214.25,17014.0,209.9224,210.108,209.2777,209.2777,17014.0
2021-11-08 11:00:00,214.21,214.68,214.18,214.38,8516.0,209.2387,209.6978,209.2094,209.4047,8516.0
2021-11-08 11:30:00,214.27,214.27,213.75,213.92,15979.0,209.2973,209.2973,208.7893,208.9554,15979.0
2021-11-08 12:00:00,213.93,214.31,213.83,213.89,8269.0,208.9652,209.3363,208.8675,208.9261,8269.0
2021-11-08 12:30:00,213.83,214.36,213.63,214.18,10142.0,208.8675,209.3852,208.6721,209.2094,10142.0
2021-11-08 13:00:00,214.22,214.34,214.05,214.05,3400.0,209.2484,209.3656,209.0824,209.0824,3400.0
2021-11-08 13:30:00,214.05,215.15,213.97,215.0,27993.0,209.0824,210.1568,209.0042,210.0103,27993.0
2021-11-08 14:00:00,215.0,215.07,214.92,215.0,28998.0,210.0103,210.0787,209.9322,210.0103,28998.0
2021-11-08 14:30:00,215.0,215.32,214.98,215.06,23313.0,210.0103,210.3229,209.9908,210.0689,23313.0
2021-11-08 15:00:00,215.1,215.11,214.77,214.91,14239.0,210.108,210.1178,209.7857,209.9224,14239.0
2021-11-08 15:30:00,214.97,215.12,214.84,214.93,62096.0,209.981,210.1275,209.854,209.9419,62096.0
2021-11-09 09:30:00,214.9,215.33,213.16,214.82,35140.0,209.9126,210.3327,208.213,209.8345,35140.0
2021-11-09 10:00:00,215.0,215.31,214.52,214.97,14633.0,210.0103,210.3131,209.5415,209.981,14633.0
2021-11-09 10:30:00,215.02,216.42,215.01,216.09,9616.0,210.0299,211.3974,210.0201,211.075,9616.0
2021-11-09 11:00:00,216.15,216.43,215.64,216.22,17052.0,211.1336,211.4071,210.6355,211.202,17052.0
2021-11-09 11:30:00,216.23,216.81,216.23,216.81,6281.0,211.2118,211.7783,211.2118,211.7783,6281.0
2021-11-09 12:00:00,216.89,217.4,216.89,217.25,6415.0,211.8565,212.3546,211.8565,212.2081,6415.0
2021-11-09 12:30:00,217.21,217.69,217.21,217.37,6544.0,212.169,212.6379,212.169,212.3253,6544.0
2021-11-09 13:00:00,217.33,217.42,216.85,216.95,8993.0,212.2863,212.3742,211.8174,211.9151,8993.0
2021-11-09 13:30:00,217.02,217.02,216.03,216.56,27751.0,211.9834,211.9834,211.0164,211.5341,27751.0
2021-11-09 14:00:00,216.48,216.53,216.1,216.24,46738.0,211.456,211.5048,211.0848,211.2215,46738.0
2021-11-09 14:30:00,216.15,216.47,216.15,216.28,11534.0,211.1336,211.4462,211.1336,211.2606,11534.0
2021-11-09 15:00:00,216.31,216.59,216.26,216.32,7895.0,211.2899,211.5634,211.2411,211.2997,7895.0
2021-11-09 15:30:00,216.26,216.37,216.04,216.3,43034.0,211.2411,211.3485,211.0262,211.2802,43034.0
2021-11-10 09:30:00,216.38,217.77,216.07,216.79,25986.0,211.3583,212.716,211.0555,211.7588,25986.0
2021-11-10 10:00:00,216.82,217.04,216.16,216.68,13179.0,211.7881,212.003,211.1434,211.6513,13179.0
2021-11-10 10:30:00,216.65,217.22,216.61,217.22,7476.0,211.622,212.1788,211.583,212.1788,7476.0
2021-11-10 11:00:00,217.2,217.23,216.41,216.54,20193.0,212.1593,212.1886,211.3876,211.5146,20193.0
2021-11-10 11:30:00,216.42,216.6,215.78,215.78,22432.0,211.3974,211.5732,210.7722,210.7722,22432.0
2021-11-10 12:00:00,215.81,216.09,212.93,216.0,19730.0,210.8015,211.075,207.9884,210.9871,19730.0
2021-11-10 12:30:00,216.05,216.09,215.73,215.92,9670.0,211.036,211.075,210.7234,210.909,9670.0
2021-11-10 13:00:00,215.95,215.95,215.34,215.85,10638.0,210.9383,210.9383,210.3424,210.8406,10638.0
2021-11-10 13:30:00,215.66,215.77,215.02,215.44,32136.0,210.655,210.7625,210.0299,210.4401,32136.0
2021-11-10 14:00:00,215.26,215.28,214.5,214.62,33414.0,210.2643,210.2838,209.5219,209.6391,33414.0
2021-11-10 14:30:00,214.53,214.53,213.85,214.16,18357.0,209.5512,209.5512,208.887,209.1898,18357.0
2021-11-10 15:00:00,214.06,214.25,213.65,213.75,18237.0,209.0921,209.2777,208.6917,208.7893,18237.0
2021-11-10 15:30:00,213.77,214.03,213.53,213.75,52087.0,208.8089,209.0628,208.5744,208.7893,52087.0
2021-11-11 09:30:00,214.34,214.34,212.7,213.96,16552.0,209.3656,209.3656,207.7637,208.9945,16552.0
2021-11-11 10:00:00,213.99,214.26,212.97,214.06,15188.0,209.0238,209.2875,208.0274,209.0921,15188.0
2021-11-11 10:30:00,213.99,214.41,213.71,214.21,20463.0,209.0238,209.434,208.7503,209.2387,20463.0
2021-11-11 11:00:00,214.25,214.29,213.78,214.27,9893.0,209.2777,209.3168,208.8186,209.2973,9893.0
2021-11-11 11:30:00,214.17,214.41,213.97,214.08,6072.0,209.1996,209.434,209.0042,209.1117,6072.0
2021-11-11 12:00:00,214.09,214.13,213.12,213.12,8488.0,209.1214,209.1605,208.174,208.174,8488.0
2021-11-11 12:30:00,213.09,213.19,212.78,212.96,6887.0,208.1447,208.2423,207.8418,208.0177,6887.0
2021-11-11 13:00:00,212.92,213.61,212.64,213.32,13912.0,207.9786,208.6526,207.7051,208.3693,13912.0
2021-11-11 13:30:00,213.37,213.52,213.27,213.4,3343.0,208.4182,208.5647,208.3205,208.4475,3343.0
2021-11-11 14:00:00,213.35,213.69,213.26,213.26,6943.0,208.3986,208.7307,208.3107,208.3107,6943.0
2021-11-11 14:30:00,213.26,213.35,212.73,212.81,10221.0,208.3107,208.3986,207.793,207.8712,10221.0
2021-11-11 15:00:00,212.76,212.87,212.45,212.77,6782.0,207.8223,207.9298,207.5195,207.8321,6782.0
2021-11-11 15:30:00,212.81,213.16,212.74,212.99,32305.0,207.8712,208.213,207.8028,208.047,32305.0
2021-11-12 09:30:00,213.84,214.61,213.72,214.16,13228.0,208.8772,209.6294,208.76,209.1898,13228.0
2021-11-12 10:00:00,214.33,214.68,213.93,214.11,10556.0,209.3559,209.6978,208.9652,209.141,10556.0
2021-11-12 10:30:00,214.16,215.33,213.77,215.33,14751.0,209.1898,210.3327,208.8089,210.3327,14751.0
2021-11-12 11:00:00,215.2,216.17,215.2,215.77,14775.0,210.2057,211.1532,210.2057,210.7625,14775.0
2021-11-12 11:30:00,215.81,216.43,215.64,216.24,25407.0,210.8015,211.4071,210.6355,211.2215,25407.0
2021-11-12 12:00:00,216.17,216.94,216.17,216.57,34445.0,211.1532,211.9053,211.1532,211.5439,34445.0
2021-11-12 12:30:00,216.51,216.68,216.21,216.21,12697.0,211.4853,211.6513,211.1922,211.1922,12697.0
2021-11-12 13:00:00,216.19,216.21,215.35,215.67,8019.0,211.1727,211.1922,210.3522,210.6648,8019.0
2021-11-12 13:30:00,215.69,216.23,215.68,215.94,6581.0,210.6843,211.2118,210.6745,210.9285,6581.0
2021-11-12 14:00:00,215.96,216.07,215.74,215.78,10757.0,210.948,211.0555,210.7332,210.7722,10757.0
2021-11-12 14:30:00,215.75,215.79,215.52,215.59,13681.0,210.7429,210.782,210.5183,210.5866,13681.0
2021-11-12 15:00:00,215.64,216.24,215.62,215.91,19405.0,210.6355,211.2215,210.6159,210.8992,19405.0
2021-11-12 15:30:00,215.95,216.38,215.82,216.3,53830.0,210.9383,211.3583,210.8113,211.2802,53830.0
2021-11-15 09:30:00,216.13,217.47,215.64,216.46,19216.0,211.1141,212.423,210.6355,211.4364,19216.0
2021-11-15 10:00:00,216.75,218.14,216.55,218.03,7144.0,211.7197,213.0775,211.5244,212.97,7144.0
2021-11-15 10:30:00,217.96,218.12,217.41,217.41,7831.0,212.9016,213.0579,212.3644,212.3644,7831.0
2021-11-15 11:00:00,217.56,217.87,217.31,217.78,5537.0,212.5109,212.8137,212.2667,212.7258,5537.0
2021-11-15 11:30:00,217.76,218.21,217.76,218.1,11127.0,212.7063,213.1458,212.7063,213.0384,11127.0
2021-11-15 12:00:00,218.14,218.56,218.11,218.31,10510.0,213.0775,213.4877,213.0481,213.2435,10510.0
2021-11-15 12:30:00,218.31,218.48,217.98,218.38,11648.0,213.2435,213.4096,212.9212,213.3119,11648.0
2021-11-15 13:00:00,218.39,218.88,218.38,218.45,4083.0,213.3217,213.8003,213.3119,213.3803,4083.0
2021-11-15 13:30:00,218.38,218.53,218.24,218.28,7729.0,213.3119,213.4584,213.1751,213.2142,7729.0
2021-11-15 14:00:00,218.27,218.37,217.68,217.74,8183.0,213.2044,213.3021,212.6281,212.6867,8183.0
2021-11-15 14:30:00,217.77,218.05,217.61,217.62,7466.0,212.716,212.9895,212.5598,212.5695,7466.0
2021-11-15 15:00:00,217.56,217.64,217.32,217.63,11057.0,212.5109,212.5891,212.2765,212.5793,11057.0
2021-11-15 15:30:00,217.65,218.2,217.38,218.14,69644.0,212.5988,213.1361,212.3351,213.0775,69644.0
2021-11-16 09:30:00,218.61,220.28,218.15,220.06,30524.0,213.5365,215.1678,213.0872,214.9529,30524.0
2021-11-16 10:00:00,220.2,220.9,220.12,220.25,40231.0,215.0896,215.7734,215.0115,215.1385,40231.0
2021-11-16 10:30:00,220.23,220.43,219.6,220.3,23111.0,215.1189,215.3143,214.5036,215.1873,23111.0
2021-11-16 11:00:00,220.39,222.0,220.27,222.0,31814.0,215.2752,216.8479,215.158,216.8479,31814.0
2021-11-16 11:30:00,222.06,222.5,222.06,222.27,25586.0,216.9065,217.3363,216.9065,217.1116,25586.0
2021-11-16 12:00:00,222.32,222.39,221.61,222.06,26402.0,217.1604,217.2288,216.4669,216.9065,26402.0
2021-11-16 12:30:00,222.07,222.59,222.02,222.07,45538.0,216.9162,217.4242,216.8674,216.9162,45538.0
2021-11-16 13:00:00,221.97,223.03,221.96,222.74,29069.0,216.8186,217.854,216.8088,217.5707,29069.0
2021-11-16 13:30:00,222.69,223.07,222.62,223.01,26316.0,217.5219,217.893,217.4535,217.8344,26316.0
2021-11-16 14:00:00,223.1,223.3,222.74,222.88,23513.0,217.9223,218.1177,217.5707,217.7074,23513.0
2021-11-16 14:30:00,222.89,222.97,222.48,222.77,35592.0,217.7172,217.7954,217.3167,217.6,35592.0
2021-11-16 15:00:00,222.76,223.01,222.57,222.76,26927.0,217.5902,217.8344,217.4046,217.5902,26927.0
2021-11-16 15:30:00,222.81,222.85,222.28,222.66,100162.0,217.6391,217.6781,217.1214,217.4926,100162.0
2021-11-17 09:30:00,221.78,222.23,219.64,220.03,50259.0,216.633,217.0725,214.5426,214.9236,50259.0
2021-11-17 10:00:00,220.04,222.27,219.94,222.27,32894.0,214.9334,217.1116,214.8357,217.1116,32894.0
2021-11-17 10:30:00,222.26,223.11,221.77,221.88,49101.0,217.1018,217.9321,216.6232,216.7307,49101.0
2021-11-17 11:00:00,221.8,222.4,221.79,222.27,26162.0,216.6525,217.2386,216.6427,217.1116,26162.0
2021-11-17 11:30:00,222.21,222.53,221.7,221.72,23195.0,217.053,217.3656,216.5548,216.5744,23195.0
2021-11-17 12:00:00,221.92,222.86,221.81,222.83,15351.0,216.7697,217.6879,216.6623,217.6586,15351.0
2021-11-17 12:30:00,222.84,223.81,222.67,223.6,13078.0,217.6684,218.6159,217.5023,218.4107,13078.0
2021-11-17 13:00:00,223.59,224.15,223.48,223.83,17222.0,218.401,218.948,218.2935,218.6354,17222.0
2021-11-17 13:30:00,223.83,224.35,223.54,224.07,15229.0,218.6354,219.1433,218.3521,218.8698,15229.0
2021-11-17 14:00:00,224.04,224.14,223.48,223.84,13754.0,218.8405,218.9382,218.2935,218.6452,13754.0
2021-11-17 14:30:00,223.85,224.28,223.73,224.19,10404.0,218.6549,219.075,218.5377,218.987,10404.0
2021-11-17 15:00:00,224.15,224.19,223.6,223.88,28389.0,218.948,218.987,218.4107,218.6842,28389.0
2021-11-17 15:30:00,223.89,224.85,223.88,224.5,98585.0,218.694,219.6317,218.6842,219.2899,98585.0
2021-11-18 09:30:00,224.93,225.98,222.72,225.19,50450.0,219.7099,220.7355,217.5512,219.9638,50450.0
2021-11-18 10:00:00,225.28,226.38,225.15,225.68,29042.0,220.0517,221.1262,219.9248,220.4425,29042.0
2021-11-18 10:30:00,225.71,225.94,225.13,225.5,17182.0,220.4718,220.6964,219.9052,220.2666,17182.0
2021-11-18 11:00:00,225.5,225.78,225.17,225.53,22116.0,220.2666,220.5401,219.9443,220.2959,22116.0
2021-11-18 11:30:00,225.52,226.26,225.48,226.26,49825.0,220.2862,221.009,220.2471,221.009,49825.0
2021-11-18 12:00:00,226.22,226.82,225.82,226.16,56700.0,220.9699,221.556,220.5792,220.9113,56700.0
2021-11-18 12:30:00,226.11,226.6,225.96,226.16,19058.0,220.8625,221.3411,220.716,220.9113,19058.0
2021-11-18 13:00:00,226.15,226.63,225.9,226.09,14078.0,220.9016,221.3704,220.6574,220.843,14078.0
2021-11-18 13:30:00,226.15,226.78,226.1,226.48,10607.0,220.9016,221.5169,220.8527,221.2239,10607.0
2021-11-18 14:00:00,226.44,226.72,226.2,226.44,26917.0,221.1848,221.4583,220.9504,221.1848,26917.0
2021-11-18 14:30:00,226.38,226.66,226.27,226.44,21639.0,221.1262,221.3997,221.0188,221.1848,21639.0
2021-11-18 15:00:00,226.38,226.51,225.72,226.07,22376.0,221.1262,221.2532,220.4815,220.8234,22376.0
2021-11-18 15:30:00,226.08,226.84,225.89,226.78,157682.0,220.8332,221.5755,220.6476,221.5169,157682.0
2021-11-19 09:30:00,227.37,229.06,227.3,228.82,61853.0,222.0932,223.744,222.0249,223.5096,61853.0
2021-11-19 10:00:00,228.9,229.76,228.81,229.07,37011.0,223.5877,224.4278,223.4998,223.7538,37011.0
2021-11-19 10:30:00,229.06,230.2,228.5,229.88,30808.0,223.744,224.8576,223.197,224.545,30808.0
2021-11-19 11:00:00,229.67,230.19,229.44,229.69,20511.0,224.3399,224.8478,224.1152,224.3594,20511.0
2021-11-19 11:30:00,229.68,229.89,229.38,229.69,28026.0,224.3496,224.5548,224.0566,224.3594,28026.0
2021-11-19 12:00:00,229.61,229.88,229.08,229.08,27603.0,224.2813,224.545,223.7636,223.7636,27603.0
2021-11-19 12:30:00,229.12,229.46,229.05,229.34,14740.0,223.8026,224.1347,223.7343,224.0175,14740.0
2021-11-19 13:00:00,229.37,229.37,228.62,228.8,17627.0,224.0468,224.0468,223.3142,223.4901,17627.0
2021-11-19 13:30:00,228.84,229.97,228.78,229.97,31815.0,223.5291,224.6329,223.4705,224.6329,31815.0
2021-11-19 14:00:00,230.06,230.46,229.78,230.18,18103.0,224.7208,225.1115,224.4473,224.838,18103.0
2021-11-19 14:30:00,230.1,230.34,229.95,230.27,17560.0,224.7599,224.9943,224.6134,224.9259,17560.0
2021-11-19 15:00:00,230.25,230.7,230.17,230.38,20365.0,224.9064,225.346,224.8283,225.0334,20365.0
2021-11-19 15:30:00,230.36,230.45,228.75,230.0,185453.0,225.0139,225.1018,223.4412,224.6622,185453.0
2021-11-22 09:30:00,229.59,230.77,228.73,230.7,26025.0,224.2617,225.4143,223.4217,225.346,26025.0
2021-11-22 10:00:00,230.83,231.16,229.86,230.15,19895.0,225.4729,225.7953,224.5255,224.8087,19895.0
2021-11-22 10:30:00,230.29,231.57,230.29,230.76,21235.0,224.9455,226.1958,224.9455,225.4046,21235.0
2021-11-22 11:00:00,230.81,230.95,230.24,230.65,20518.0,225.4534,225.5902,224.8966,225.2971,20518.0
2021-11-22 11:30:00,230.64,231.39,230.36,230.57,20886.0,225.2874,226.0199,225.0139,225.219,20886.0
2021-11-22 12:00:00,230.64,230.98,230.13,230.34,36657.0,225.2874,225.6195,224.7892,224.9943,36657.0
2021-11-22 12:30:00,230.25,230.32,229.74,229.85,12834.0,224.9064,224.9748,224.4082,224.5157,12834.0
2021-11-22 13:00:00,229.74,229.9,229.14,229.19,24709.0,224.4082,224.5645,223.8222,223.871,24709.0
2021-11-22 13:30:00,229.32,229.43,228.87,229.04,14535.0,223.998,224.1054,223.5584,223.7245,14535.0
2021-11-22 14:00:00,229.02,229.12,228.13,228.37,30105.0,223.705,223.8026,222.8356,223.07,30105.0
2021-11-22 14:30:00,228.45,229.83,228.35,229.7,18162.0,223.1482,224.4962,223.0505,224.3692,18162.0
2021-11-22 15:00:00,229.64,229.73,229.05,229.33,13094.0,224.3106,224.3985,223.7343,224.0078,13094.0
2021-11-22 15:30:00,229.2,229.4,228.37,228.52,67242.0,223.8808,224.0761,223.07,223.2166,67242.0
2021-11-23 09:30:00,227.44,228.35,225.84,226.89,55490.0,222.1616,223.0505,220.5988,221.6244,55490.0
2021-11-23 10:00:00,226.98,227.54,225.55,225.64,15506.0,221.7123,222.2593,220.3155,220.4034,15506.0
2021-11-23 10:30:00,225.79,227.12,225.59,226.84,21419.0,220.5499,221.849,220.3546,221.5755,21419.0
2021-11-23 11:00:00,226.84,227.95,225.88,227.71,34395.0,221.5755,222.6598,220.6378,222.4254,34395.0
2021-11-23 11:30:00,227.52,227.78,227.12,227.27,16201.0,222.2398,222.4937,221.849,221.9956,16201.0
2021-11-23 12:00:00,227.36,227.36,226.35,227.17,15784.0,222.0835,222.0835,221.0969,221.8979,15784.0
2021-11-23 12:30:00,227.04,227.89,226.56,227.38,22692.0,221.7709,222.6012,221.302,222.103,22692.0
2021-11-23 13:00:00,227.36,227.83,227.25,227.45,17055.0,222.0835,222.5426,221.976,222.1714,17055.0
2021-11-23 13:30:00,227.47,228.48,227.3,228.19,23179.0,222.1909,223.1775,222.0249,222.8942,23179.0
2021-11-23 14:00:00,228.15,228.58,227.77,228.17,29006.0,222.8551,223.2752,222.484,222.8747,29006.0
2021-11-23 14:30:00,228.12,228.98,227.94,228.98,23279.0,222.8258,223.6659,222.65,223.6659,23279.0
2021-11-23 15:00:00,229.01,229.3,228.72,229.08,91766.0,223.6952,223.9785,223.4119,223.7636,91766.0
2021-11-23 15:30:00,229.14,229.92,229.0,229.33,117718.0,223.8222,224.5841,223.6854,224.0078,117718.0
2021-11-24 09:30:00,228.62,229.46,226.89,227.95,22698.0,223.3142,224.1347,221.6244,222.6598,22698.0
2021-11-24 10:00:00,227.8,228.92,225.86,226.18,37924.0,222.5133,223.6073,220.6183,220.9309,37924.0
2021-11-24 10:30:00,226.15,227.0,225.77,226.86,41363.0,220.9016,221.7318,220.5304,221.5951,41363.0
2021-11-24 11:00:00,226.68,227.12,226.53,226.8,18263.0,221.4193,221.849,221.2727,221.5365,18263.0
2021-11-24 11:30:00,226.81,227.6,226.79,227.56,28608.0,221.5462,222.3179,221.5267,222.2788,28608.0
2021-11-24 12:00:00,227.5,228.17,227.33,228.06,15811.0,222.2202,222.8747,222.0542,222.7672,15811.0
2021-11-24 12:30:00,228.09,228.64,228.09,228.5,9944.0,222.7965,223.3338,222.7965,223.197,9944.0
2021-11-24 13:00:00,228.44,228.46,227.46,227.54,11907.0,223.1384,223.1579,222.1812,222.2593,11907.0
2021-11-24 13:30:00,227.53,227.8,227.43,227.43,15567.0,222.2495,222.5133,222.1519,222.1519,15567.0
2021-11-24 14:00:00,227.45,227.75,227.08,227.57,14065.0,222.1714,222.4644,221.81,222.2886,14065.0
2021-11-24 14:30:00,227.58,228.01,227.43,227.86,17811.0,222.2984,222.7184,222.1519,222.5719,17811.0
2021-11-24 15:00:00,227.78,228.36,227.75,228.0,19519.0,222.4937,223.0603,222.4644,222.7086,19519.0
2021-11-24 15:30:00,227.99,228.66,227.83,228.05,83537.0,222.6989,223.3533,222.5426,222.7575,83537.0
2021-11-26 09:30:00,228.35,229.66,226.43,227.64,56077.0,223.0505,224.3301,221.1751,222.357,56077.0
2021-11-26 10:00:00,227.49,227.78,226.17,226.98,73063.0,222.2105,222.4937,220.9211,221.7123,73063.0
2021-11-26 10:30:00,227.03,227.34,226.36,227.26,51097.0,221.7611,222.0639,221.1067,221.9858,51097.0
2021-11-26 11:00:00,227.08,227.18,226.11,226.72,25472.0,221.81,221.9077,220.8625,221.4583,25472.0
2021-11-26 11:30:00,226.56,226.91,225.68,225.96,13200.0,221.302,221.6439,220.4425,220.716,13200.0
2021-11-26 12:00:00,225.94,227.01,225.53,227.01,50317.0,220.6964,221.7416,220.2959,221.7416,50317.0
2021-11-26 12:30:00,227.06,228.09,224.79,225.83,137862.0,221.7904,222.7965,219.5731,220.589,137862.0
2021-11-29 09:30:00,228.12,229.39,226.82,229.29,30751.0,222.8258,224.0664,221.556,223.9687,30751.0
2021-11-29 10:00:00,229.22,229.81,228.21,228.26,34662.0,223.9003,224.4766,222.9138,222.9626,34662.0
2021-11-29 10:30:00,228.42,229.4,228.04,228.78,12801.0,223.1189,224.0761,222.7477,223.4705,12801.0
2021-11-29 11:00:00,228.78,229.7,228.76,229.44,14049.0,223.4705,224.3692,223.451,224.1152,14049.0
2021-11-29 11:30:00,229.53,230.39,229.47,230.14,11751.0,224.2031,225.0432,224.1445,224.799,11751.0
2021-11-29 12:00:00,230.16,230.49,229.98,230.19,15661.0,224.8185,225.1408,224.6427,224.8478,15661.0
2021-11-29 12:30:00,230.13,230.65,230.13,230.53,5677.0,224.7892,225.2971,224.7892,225.1799,5677.0
2021-11-29 13:00:00,230.57,230.8,230.24,230.27,7899.0,225.219,225.4436,224.8966,224.9259,7899.0
2021-11-29 13:30:00,230.26,230.44,230.18,230.4,12360.0,224.9162,225.092,224.838,225.0529,12360.0
2021-11-29 14:00:00,230.32,230.61,230.12,230.25,16044.0,224.9748,225.2581,224.7794,224.9064,16044.0
2021-11-29 14:30:00,230.2,230.36,230.02,230.05,16728.0,224.8576,225.0139,224.6817,224.711,16728.0
2021-11-29 15:00:00,230.18,230.67,230.06,230.34,13682.0,224.838,225.3167,224.7208,224.9943,13682.0
2021-11-29 15:30:00,230.34,230.47,229.05,229.17,90341.0,224.9943,225.1213,223.7343,223.8515,90341.0
2021-11-30 09:30:00,228.02,229.54,227.89,229.54,36238.0,222.7282,224.2129,222.6012,224.2129,36238.0
2021-11-30 10:00:00,229.5,229.67,228.68,228.74,12097.0,224.1738,224.3399,223.3728,223.4315,12097.0
2021-11-30 10:30:00,229.02,229.28,227.65,228.01,12365.0,223.705,223.9589,222.3667,222.7184,12365.0
2021-11-30 11:00:00,227.91,228.84,227.57,228.51,21583.0,222.6207,223.5291,222.2886,223.2068,21583.0
2021-11-30 11:30:00,228.42,228.43,227.18,227.46,10900.0,223.1189,223.1286,221.9077,222.1812,10900.0
2021-11-30 12:00:00,227.07,228.23,227.07,228.14,69883.0,221.8002,222.9333,221.8002,222.8454,69883.0
2021-11-30 12:30:00,228.09,228.29,227.62,228.0,63525.0,222.7965,222.9919,222.3374,222.7086,63525.0
2021-11-30 13:00:00,228.01,228.17,227.55,227.67,24228.0,222.7184,222.8747,222.2691,222.3863,24228.0
2021-11-30 13:30:00,227.58,227.89,227.38,227.68,19013.0,222.2984,222.6012,222.103,222.3961,19013.0
2021-11-30 14:00:00,227.56,227.76,227.4,227.4,9543.0,222.2788,222.4742,222.1225,222.1225,9543.0
2021-11-30 14:30:00,227.31,227.45,226.23,226.23,9381.0,222.0346,222.1714,220.9797,220.9797,9381.0
2021-11-30 15:00:00,226.31,226.52,225.44,225.64,12777.0,221.0578,221.263,220.208,220.4034,12777.0
2021-11-30 15:30:00,225.46,225.87,223.35,224.79,100420.0,220.2276,220.6281,218.1665,219.5731,100420.0
2021-12-01 09:30:00,226.09,229.29,222.36,223.12,60372.0,220.843,223.9687,217.1995,217.9419,60372.0
2021-12-01 10:00:00,223.24,224.3,223.0,223.61,21532.0,218.0591,219.0945,217.8247,218.4205,21532.0
2021-12-01 10:30:00,223.56,224.38,223.52,224.06,15479.0,218.3717,219.1726,218.3326,218.8601,15479.0
2021-12-01 11:00:00,224.15,225.6,224.03,225.4,17368.0,218.948,220.3643,218.8308,220.169,17368.0
2021-12-01 11:30:00,225.46,225.74,224.85,225.02,17807.0,220.2276,220.5011,219.6317,219.7978,17807.0
2021-12-01 12:00:00,225.01,225.47,224.42,224.56,61734.0,219.788,220.2373,219.2117,219.3485,61734.0
2021-12-01 12:30:00,224.62,224.79,224.0,224.62,47874.0,219.4071,219.5731,218.8015,219.4071,47874.0
2021-12-01 13:00:00,224.56,224.83,223.49,224.0,19109.0,219.3485,219.6122,218.3033,218.8015,19109.0
2021-12-01 13:30:00,223.98,224.0,222.52,222.97,47420.0,218.7819,218.8015,217.3558,217.7954,47420.0
2021-12-01 14:00:00,222.96,224.33,222.67,224.07,20045.0,217.7856,219.1238,217.5023,218.8698,20045.0
2021-12-01 14:30:00,224.31,224.56,222.58,223.22,46516.0,219.1043,219.3485,217.4144,218.0396,46516.0
2021-12-01 15:00:00,223.44,223.45,221.36,221.46,29885.0,218.2545,218.2642,216.2227,216.3204,29885.0
2021-12-01 15:30:00,221.23,221.89,219.33,219.56,78967.0,216.0957,216.7404,214.2398,214.4645,78967.0
2021-12-02 09:30:00,220.41,223.89,220.41,223.44,45879.0,215.2948,218.694,215.2948,218.2545,45879.0
2021-12-02 10:00:00,223.5,224.59,223.03,224.13,40550.0,218.3131,219.3778,217.854,218.9284,40550.0
2021-12-02 10:30:00,224.27,224.53,223.18,223.89,38684.0,219.0652,219.3192,218.0005,218.694,38684.0
2021-12-02 11:00:00,223.84,225.17,223.27,224.5,128459.0,218.6452,219.9443,218.0884,219.2899,128459.0
2021-12-02 11:30:00,224.59,224.76,223.74,224.41,24559.0,219.3778,219.5438,218.5475,219.2019,24559.0
2021-12-02 12:00:00,224.44,225.13,224.34,225.13,35978.0,219.2312,219.9052,219.1336,219.9052,35978.0
2021-12-02 12:30:00,225.34,225.52,224.85,225.08,24539.0,220.1104,220.2862,219.6317,219.8564,24539.0
2021-12-02 13:00:00,224.99,226.2,224.53,225.84,17274.0,219.7685,220.9504,219.3192,220.5988,17274.0
2021-12-02 13:30:00,225.94,226.58,225.94,226.38,16221.0,220.6964,221.3216,220.6964,221.1262,16221.0
2021-12-02 14:00:00,226.4,226.69,226.03,226.59,14823.0,221.1458,221.429,220.7843,221.3313,14823.0
2021-12-02 14:30:00,226.54,226.54,225.67,226.3,33454.0,221.2825,221.2825,220.4327,221.0481,33454.0
2021-12-02 15:00:00,226.45,226.72,225.48,225.61,30167.0,221.1946,221.4583,220.2471,220.3741,30167.0
2021-12-02 15:30:00,225.53,226.74,225.53,225.86,115193.0,220.2959,221.4779,220.2959,220.6183,115193.0
2021-12-03 09:30:00,226.92,227.49,222.5,224.24,125852.0,221.6537,222.2105,217.3363,219.0359,125852.0
2021-12-03 10:00:00,224.25,224.52,221.43,222.5,55167.0,219.0457,219.3094,216.2911,217.3363,55167.0
2021-12-03 10:30:00,222.43,222.48,219.71,220.19,28441.0,217.2679,217.3167,214.611,215.0799,28441.0
2021-12-03 11:00:00,220.21,220.78,219.71,220.11,28234.0,215.0994,215.6562,214.611,215.0017,28234.0
2021-12-03 11:30:00,220.14,220.4,219.19,219.25,17515.0,215.031,215.285,214.1031,214.1617,17515.0
2021-12-03 12:00:00,219.17,221.2,219.17,221.2,11270.0,214.0835,216.0664,214.0835,216.0664,11270.0
2021-12-03 12:30:00,220.82,221.12,219.72,219.99,14141.0,215.6953,215.9883,214.6208,214.8845,14141.0
2021-12-03 13:00:00,219.82,220.32,219.61,219.78,13369.0,214.7185,215.2069,214.5133,214.6794,13369.0
2021-12-03 13:30:00,219.71,220.4,219.22,220.1,15590.0,214.611,215.285,214.1324,214.992,15590.0
2021-12-03 14:00:00,219.86,220.85,219.86,220.39,14857.0,214.7575,215.7246,214.7575,215.2752,14857.0
2021-12-03 14:30:00,220.42,220.59,219.84,220.46,14352.0,215.3045,215.4706,214.738,215.3436,14352.0
2021-12-03 15:00:00,220.21,220.77,219.95,220.4,42848.0,215.0994,215.6464,214.8454,215.285,42848.0
2021-12-03 15:30:00,220.39,222.0,220.3,221.64,165649.0,215.2752,216.8479,215.1873,216.4962,165649.0
2021-12-06 09:30:00,221.65,222.87,220.98,222.17,32344.0,216.506,217.6977,215.8515,217.0139,32344.0
2021-12-06 10:00:00,222.25,222.58,221.1,221.35,14257.0,217.0921,217.4144,215.9688,216.213,14257.0
2021-12-06 10:30:00,221.49,222.62,221.09,222.54,23687.0,216.3497,217.4535,215.959,217.3753,23687.0
2021-12-06 11:00:00,222.61,223.52,222.46,222.48,14002.0,217.4437,218.3326,217.2972,217.3167,14002.0
2021-12-06 11:30:00,222.39,222.71,221.92,222.46,13411.0,217.2288,217.5414,216.7697,217.2972,13411.0
2021-12-06 12:00:00,222.47,223.03,222.47,222.64,16475.0,217.307,217.854,217.307,217.473,16475.0
2021-12-06 12:30:00,222.72,222.95,222.57,222.62,12983.0,217.5512,217.7758,217.4046,217.4535,12983.0
2021-12-06 13:00:00,222.67,222.71,222.17,222.71,8122.0,217.5023,217.5414,217.0139,217.5414,8122.0
2021-12-06 13:30:00,222.7,223.04,222.57,223.04,19692.0,217.5316,217.8637,217.4046,217.8637,19692.0
2021-12-06 14:00:00,223.04,223.2,222.5,222.5,17048.0,217.8637,218.02,217.3363,217.3363,17048.0
2021-12-06 14:30:00,222.55,222.55,221.28,221.49,11376.0,217.3851,217.3851,216.1446,216.3497,11376.0
2021-12-06 15:00:00,221.49,222.11,221.45,221.86,21405.0,216.3497,216.9553,216.3106,216.7111,21405.0
2021-12-06 15:30:00,221.97,222.48,221.53,221.91,86021.0,216.8186,217.3167,216.3888,216.76,86021.0
2021-12-07 09:30:00,223.81,224.81,222.84,224.8,34661.0,218.6159,219.5927,217.6684,219.5829,34661.0
2021-12-07 10:00:00,225.0,225.09,223.96,224.99,41944.0,219.7782,219.8662,218.7624,219.7685,41944.0
2021-12-07 10:30:00,225.15,226.48,224.91,226.36,10661.0,219.9248,221.2239,219.6903,221.1067,10661.0
2021-12-07 11:00:00,226.5,226.69,225.75,225.76,15185.0,221.2434,221.429,220.5108,220.5206,15185.0
2021-12-07 11:30:00,225.83,225.86,224.95,225.03,11010.0,220.589,220.6183,219.7294,219.8076,11010.0
2021-12-07 12:00:00,225.06,225.14,224.62,224.63,11835.0,219.8369,219.915,219.4071,219.4168,11835.0
2021-12-07 12:30:00,224.71,225.38,224.7,225.14,7523.0,219.495,220.1494,219.4852,219.915,7523.0
2021-12-07 13:00:00,225.25,225.52,224.77,225.06,23016.0,220.0224,220.2862,219.5536,219.8369,23016.0
2021-12-07 13:30:00,225.09,225.49,225.07,225.39,13010.0,219.8662,220.2569,219.8466,220.1592,13010.0
2021-12-07 14:00:00,225.32,226.15,225.16,226.01,11306.0,220.0908,220.9016,219.9345,220.7648,11306.0
2021-12-07 14:30:00,226.0,226.14,225.75,225.88,10948.0,220.755,220.8918,220.5108,220.6378,10948.0
2021-12-07 15:00:00,225.9,226.06,225.48,225.68,12397.0,220.6574,220.8136,220.2471,220.4425,12397.0
2021-12-07 15:30:00,225.72,225.77,224.07,225.49,178336.0,220.4815,220.5304,218.8698,220.2569,178336.0
2021-12-08 09:30:00,225.95,227.95,225.66,227.33,41354.0,220.7062,222.6598,220.4229,222.0542,41354.0
2021-12-08 10:00:00,227.2,227.77,226.09,226.09,46632.0,221.9272,222.484,220.843,220.843,46632.0
2021-12-08 10:30:00,226.01,226.4,225.72,226.01,19752.0,220.7648,221.1458,220.4815,220.7648,19752.0
2021-12-08 11:00:00,226.15,226.58,225.48,226.21,15580.0,220.9016,221.3216,220.2471,220.9602,15580.0
2021-12-08 11:30:00,226.36,226.57,225.88,226.43,10675.0,221.1067,221.3118,220.6378,221.1751,10675.0
2021-12-08 12:00:00,226.4,226.8,226.21,226.63,9529.0,221.1458,221.5365,220.9602,221.3704,9529.0
2021-12-08 12:30:00,226.56,227.05,226.39,226.97,14154.0,221.302,221.7807,221.136,221.7025,14154.0
2021-12-08 13:00:00,226.94,227.24,226.75,227.01,13336.0,221.6732,221.9663,221.4876,221.7416,13336.0
2021-12-08 13:30:00,227.0,227.08,226.44,226.6,30565.0,221.7318,221.81,221.1848,221.3411,30565.0
2021-12-08 14:00:00,226.56,227.06,226.55,226.96,17012.0,221.302,221.7904,221.2923,221.6928,17012.0
2021-12-08 14:30:00,226.91,227.89,226.82,227.68,27353.0,221.6439,222.6012,221.556,222.3961,27353.0
2021-12-08 15:00:00,227.64,228.22,227.45,228.17,9742.0,222.357,222.9235,222.1714,222.8747,9742.0
2021-12-08 15:30:00,228.09,229.68,228.07,229.05,178054.0,222.7965,224.3496,222.777,223.7343,178054.0
2021-12-09 09:30:00,228.72,229.55,227.2,227.49,28708.0,223.4119,224.2227,221.9272,222.2105,28708.0
2021-12-09 10:00:00,227.34,227.42,226.59,226.89,5892.0,222.0639,222.1421,221.3313,221.6244,5892.0
2021-12-09 10:30:00,226.62,226.71,225.83,225.97,8667.0,221.3607,221.4486,220.589,220.7257,8667.0
2021-12-09 11:00:00,226.06,226.17,225.46,226.02,5488.0,220.8136,220.9211,220.2276,220.7746,5488.0
2021-12-09 11:30:00,226.47,226.47,224.81,224.99,15307.0,221.2141,221.2141,219.5927,219.7685,15307.0
2021-12-09 12:00:00,224.87,225.28,224.05,224.19,52216.0,219.6513,220.0517,218.8503,218.987,52216.0
2021-12-09 12:30:00,224.24,224.28,223.59,223.88,50683.0,219.0359,219.075,218.401,218.6842,50683.0
2021-12-09 13:00:00,223.95,224.0,223.59,223.88,12270.0,218.7526,218.8015,218.401,218.6842,12270.0
2021-12-09 13:30:00,223.77,224.08,223.74,223.83,19140.0,218.5768,218.8796,218.5475,218.6354,19140.0
2021-12-09 14:00:00,223.87,223.87,223.27,223.61,8899.0,218.6745,218.6745,218.0884,218.4205,8899.0
2021-12-09 14:30:00,223.62,223.98,222.88,223.53,102521.0,218.4303,218.7819,217.7074,218.3424,102521.0
2021-12-09 15:00:00,223.58,224.12,223.5,223.93,50580.0,218.3912,218.9187,218.3131,218.7331,50580.0
2021-12-09 15:30:00,223.87,224.84,223.87,224.51,150839.0,218.6745,219.622,218.6745,219.2996,150839.0
2021-12-10 09:30:00,225.27,226.55,222.8,226.55,29997.0,220.042,221.2923,217.6293,221.2923,29997.0
2021-12-10 10:00:00,226.83,227.36,225.6,225.6,19363.0,221.5658,222.0835,220.3643,220.3643,19363.0
2021-12-10 10:30:00,225.59,225.88,224.95,225.5,25006.0,220.3546,220.6378,219.7294,220.2666,25006.0
2021-12-10 11:00:00,225.51,225.82,225.01,225.52,14288.0,220.2764,220.5792,219.788,220.2862,14288.0
2021-12-10 11:30:00,225.54,226.39,225.34,225.93,88874.0,220.3057,221.136,220.1104,220.6867,88874.0
2021-12-10 12:00:00,225.95,226.29,225.76,225.81,22777.0,220.7062,221.0383,220.5206,220.5694,22777.0
2021-12-10 12:30:00,225.83,226.08,225.23,226.06,12863.0,220.589,220.8332,220.0029,220.8136,12863.0
2021-12-10 13:00:00,226.06,226.16,225.18,225.76,93166.0,220.8136,220.9113,219.9541,220.5206,93166.0
2021-12-10 13:30:00,225.86,226.15,225.57,225.8,15029.0,220.6183,220.9016,220.335,220.5597,15029.0
2021-12-10 14:00:00,226.0,226.18,225.72,225.9,61953.0,220.755,220.9309,220.4815,220.6574,61953.0
2021-12-10 14:30:00,225.95,226.05,225.03,225.04,77441.0,220.7062,220.8039,219.8076,219.8173,77441.0
2021-12-10 15:00:00,225.08,226.15,225.08,226.05,30155.0,219.8564,220.9016,219.8564,220.8039,30155.0
2021-12-10 15:30:00,226.01,226.95,225.98,226.53,63767.0,220.7648,221.683,220.7355,221.2727,63767.0
2021-12-13 09:30:00,226.17,227.21,225.0,225.73,31228.0,220.9211,221.937,219.7782,220.4913,31228.0
2021-12-13 10:00:00,226.02,226.22,225.26,225.9,50869.0,220.7746,220.9699,220.0322,220.6574,50869.0
2021-12-13 10:30:00,226.01,227.52,225.84,227.52,63469.0,220.7648,222.2398,220.5988,222.2398,63469.0
2021-12-13 11:00:00,227.41,228.46,226.89,228.33,25194.0,222.1323,223.1579,221.6244,223.031,25194.0
2021-12-13 11:30:00,228.33,229.74,228.21,229.46,44685.0,223.031,224.4082,222.9138,224.1347,44685.0
2021-12-13 12:00:00,229.41,229.52,228.05,228.05,19761.0,224.0859,224.1933,222.7575,222.7575,19761.0
2021-12-13 12:30:00,228.06,228.13,227.64,228.01,14044.0,222.7672,222.8356,222.357,222.7184,14044.0
2021-12-13 13:00:00,228.17,229.0,228.17,229.0,10937.0,222.8747,223.6854,222.8747,223.6854,10937.0
2021-12-13 13:30:00,228.86,229.17,228.59,229.11,19956.0,223.5487,223.8515,223.2849,223.7929,19956.0
2021-12-13 14:00:00,229.07,229.35,228.92,229.33,25190.0,223.7538,224.0273,223.6073,224.0078,25190.0
2021-12-13 14:30:00,229.33,229.74,229.14,229.29,20374.0,224.0078,224.4082,223.8222,223.9687,20374.0
2021-12-13 15:00:00,229.23,229.42,228.91,228.98,30194.0,223.9101,224.0957,223.5975,223.6659,30194.0
2021-12-13 15:30:00,229.0,229.94,228.9,228.93,94710.0,223.6854,224.6036,223.5877,223.617,94710.0
2021-12-14 09:30:00,227.39,229.4,226.98,227.34,31405.0,222.3993,224.3652,221.9983,222.3504,31405.0
2021-12-14 10:00:00,227.49,228.6,226.89,227.18,18075.0,222.4971,223.5828,221.9103,222.1939,18075.0
2021-12-14 10:30:00,227.06,227.36,225.84,226.36,17684.0,222.0766,222.37,220.8833,221.3919,17684.0
2021-12-14 11:00:00,226.52,226.89,225.67,226.29,16186.0,221.5484,221.9103,220.7171,221.3235,16186.0
2021-12-14 11:30:00,226.3,226.43,224.72,224.95,18238.0,221.3332,221.4604,219.7879,220.0129,18238.0
2021-12-14 12:00:00,224.69,225.2,224.25,224.8,15392.0,219.7586,220.2574,219.3282,219.8662,15392.0
2021-12-14 12:30:00,224.67,225.55,224.49,225.47,17454.0,219.739,220.5997,219.563,220.5215,17454.0
2021-12-14 13:00:00,225.46,226.45,225.4,226.45,11008.0,220.5117,221.4799,220.453,221.4799,11008.0
2021-12-14 13:30:00,226.21,226.35,225.91,225.96,7132.0,221.2452,221.3821,220.9518,221.0007,7132.0
2021-12-14 14:00:00,225.86,226.39,225.16,225.24,39550.0,220.9029,221.4213,220.2183,220.2965,39550.0
2021-12-14 14:30:00,225.17,226.0,225.16,225.82,15708.0,220.228,221.0398,220.2183,220.8638,15708.0
2021-12-14 15:00:00,225.83,226.07,225.15,225.31,35215.0,220.8736,221.1083,220.2085,220.365,35215.0
2021-12-14 15:30:00,225.34,225.72,224.57,224.8,97678.0,220.3943,220.766,219.6412,219.8662,97678.0
2021-12-15 09:30:00,225.21,226.19,224.95,225.31,38911.0,220.2672,221.2257,220.0129,220.365,38911.0
2021-12-15 10:00:00,225.53,227.43,224.76,226.26,47021.0,220.5801,222.4384,219.827,221.2941,47021.0
2021-12-15 10:30:00,226.19,226.66,226.02,226.34,5611.0,221.2257,221.6853,221.0594,221.3724,5611.0
2021-12-15 11:00:00,226.38,226.5,225.84,225.98,12751.0,221.4115,221.5288,220.8833,221.0203,12751.0
2021-12-15 11:30:00,225.92,226.54,225.87,226.16,22669.0,220.9616,221.568,220.9127,221.1963,22669.0
2021-12-15 12:00:00,226.22,227.07,226.16,226.95,28299.0,221.255,222.0863,221.1963,221.969,28299.0
2021-12-15 12:30:00,226.98,227.02,226.34,226.63,38040.0,221.9983,222.0374,221.3724,221.656,38040.0
2021-12-15 13:00:00,226.6,226.87,226.45,226.45,7589.0,221.6267,221.8907,221.4799,221.4799,7589.0
2021-12-15 13:30:00,226.54,226.67,225.95,226.24,8523.0,221.568,221.6951,220.9909,221.2746,8523.0
2021-12-15 14:00:00,226.3,226.58,225.49,226.1,39131.0,221.3332,221.6071,220.541,221.1376,39131.0
2021-12-15 14:30:00,225.9,226.57,225.75,226.33,33221.0,220.942,221.5973,220.7953,221.3626,33221.0
2021-12-15 15:00:00,226.43,228.2,226.32,228.18,201976.0,221.4604,223.1915,221.3528,223.172,201976.0
2021-12-15 15:30:00,228.28,228.87,226.81,228.55,276671.0,223.2698,223.8468,221.832,223.5339,276671.0
2021-12-16 09:30:00,229.33,230.79,229.21,229.77,50276.0,224.2967,225.7247,224.1794,224.7271,50276.0
2021-12-16 10:00:00,229.66,230.03,229.43,229.45,42780.0,224.6195,224.9814,224.3945,224.4141,42780.0
2021-12-16 10:30:00,229.44,229.73,228.62,229.0,16345.0,224.4043,224.688,223.6023,223.974,16345.0
2021-12-16 11:00:00,229.1,229.1,228.32,228.92,34079.0,224.0718,224.0718,223.3089,223.8957,34079.0
2021-12-16 11:30:00,228.91,229.1,228.76,228.98,25947.0,223.886,224.0718,223.7392,223.9544,25947.0
2021-12-16 12:00:00,228.99,229.09,228.78,228.98,20352.0,223.9642,224.062,223.7588,223.9544,20352.0
2021-12-16 12:30:00,229.0,229.56,228.82,228.82,18975.0,223.974,224.5217,223.7979,223.7979,18975.0
2021-12-16 13:00:00,228.9,229.16,228.7,228.81,11535.0,223.8762,224.1305,223.6806,223.7881,11535.0
2021-12-16 13:30:00,228.83,228.98,228.24,228.7,14587.0,223.8077,223.9544,223.2307,223.6806,14587.0
2021-12-16 14:00:00,228.7,229.0,228.45,228.67,15917.0,223.6806,223.974,223.436,223.6512,15917.0
2021-12-16 14:30:00,228.71,228.93,227.42,227.9,28128.0,223.6903,223.9055,222.4287,222.8981,28128.0
2021-12-16 15:00:00,227.97,229.12,227.67,228.97,17960.0,222.9666,224.0913,222.6732,223.9446,17960.0
2021-12-16 15:30:00,229.01,229.93,227.61,229.27,205929.0,223.9838,224.8836,222.6145,224.2381,205929.0
2021-12-17 09:30:00,227.28,229.88,226.4,226.91,175333.0,222.2917,224.8347,221.431,221.9298,175333.0
2021-12-17 10:00:00,226.71,226.86,225.14,225.31,12341.0,221.7342,221.8809,220.1987,220.365,12341.0
2021-12-17 10:30:00,225.43,227.27,225.43,227.08,34782.0,220.4823,222.2819,220.4823,222.0961,34782.0
2021-12-17 11:00:00,226.99,227.39,226.79,226.97,59154.0,222.0081,222.3993,221.8125,221.9885,59154.0
2021-12-17 11:30:00,226.94,226.94,223.87,224.31,7645.0,221.9592,221.9592,218.9566,219.3869,7645.0
2021-12-17 12:00:00,224.16,225.23,223.5,225.0,15927.0,219.2402,220.2867,218.5947,220.0618,15927.0
2021-12-17 12:30:00,225.13,225.66,225.06,225.44,22171.0,220.1889,220.7073,220.1205,220.4921,22171.0
2021-12-17 13:00:00,225.42,225.53,225.02,225.46,14460.0,220.4726,220.5801,220.0813,220.5117,14460.0
2021-12-17 13:30:00,225.59,225.99,225.43,225.99,37005.0,220.6388,221.03,220.4823,221.03,37005.0
2021-12-17 14:00:00,226.02,226.02,225.03,225.06,13709.0,221.0594,221.0594,220.0911,220.1205,13709.0
2021-12-17 14:30:00,225.09,225.13,224.56,224.66,8834.0,220.1498,220.1889,219.6314,219.7292,8834.0
2021-12-17 15:00:00,224.88,225.13,223.88,223.96,17780.0,219.9444,220.1889,218.9664,219.0446,17780.0
2021-12-17 15:30:00,223.92,224.18,220.55,221.98,204986.0,219.0055,219.2598,215.7094,217.1081,204986.0
2021-12-20 09:30:00,216.77,220.61,214.56,220.14,63496.0,212.0124,215.7681,209.8509,215.3084,63496.0
2021-12-20 10:00:00,220.42,220.86,217.56,217.79,36044.0,215.5823,216.0126,212.7851,213.01,36044.0
2021-12-20 10:30:00,217.69,219.66,217.42,219.03,35831.0,212.9122,214.839,212.6481,214.2228,35831.0
2021-12-20 11:00:00,218.97,220.18,218.9,219.98,49611.0,214.1641,215.3476,214.0957,215.1519,49611.0
2021-12-20 11:30:00,219.96,220.06,218.84,219.55,41809.0,215.1324,215.2302,214.037,214.7314,41809.0
2021-12-20 12:00:00,219.45,220.22,219.43,219.78,22961.0,214.6336,215.3867,214.614,214.9563,22961.0
2021-12-20 12:30:00,219.97,220.14,219.39,219.68,17421.0,215.1422,215.3084,214.5749,214.8585,17421.0
2021-12-20 13:00:00,219.68,220.91,219.68,220.76,20425.0,214.8585,216.0615,214.8585,215.9148,20425.0
2021-12-20 13:30:00,220.75,221.41,220.6,220.77,36167.0,215.905,216.5506,215.7583,215.9246,36167.0
2021-12-20 14:00:00,220.63,221.1,220.62,220.76,17175.0,215.7877,216.2474,215.7779,215.9148,17175.0
2021-12-20 14:30:00,220.75,221.0,220.32,220.78,23419.0,215.905,216.1496,215.4845,215.9344,23419.0
2021-12-20 15:00:00,220.8,221.71,220.76,221.37,36128.0,215.9539,216.844,215.9148,216.5114,36128.0
2021-12-20 15:30:00,221.28,221.73,221.03,221.34,103409.0,216.4234,216.8635,216.1789,216.4821,103409.0
2021-12-21 09:30:00,221.37,222.21,220.26,220.57,37513.0,216.5114,217.333,215.4258,215.729,37513.0
2021-12-21 10:00:00,220.51,220.67,219.37,219.5,14583.0,215.6703,215.8268,214.5553,214.6825,14583.0
2021-12-21 10:30:00,219.56,219.87,218.81,219.16,17151.0,214.7412,215.0444,214.0076,214.3499,17151.0
2021-12-21 11:00:00,219.13,220.37,218.87,220.09,16918.0,214.3206,215.5334,214.0663,215.2595,16918.0
2021-12-21 11:30:00,220.1,221.42,220.1,221.0,14270.0,215.2693,216.5603,215.2693,216.1496,14270.0
2021-12-21 12:00:00,221.12,221.19,220.82,221.18,12632.0,216.2669,216.3354,215.9735,216.3256,12632.0
2021-12-21 12:30:00,221.25,222.21,221.24,221.63,10977.0,216.3941,217.333,216.3843,216.7657,10977.0
2021-12-21 13:00:00,221.56,221.57,221.03,221.29,10700.0,216.6973,216.707,216.1789,216.4332,10700.0
2021-12-21 13:30:00,221.4,222.01,221.4,221.8,10804.0,216.5408,217.1374,216.5408,216.932,10804.0
2021-12-21 14:00:00,221.72,222.05,221.19,221.54,20267.0,216.8538,217.1765,216.3354,216.6777,20267.0
2021-12-21 14:30:00,221.52,221.62,220.95,221.41,21705.0,216.6581,216.756,216.1007,216.5506,21705.0
2021-12-21 15:00:00,221.32,221.95,221.32,221.83,23653.0,216.4625,217.0787,216.4625,216.9613,23653.0
2021-12-21 15:30:00,221.75,222.23,221.18,221.92,65311.0,216.8831,217.3526,216.3256,217.0494,65311.0
2021-12-22 09:30:00,222.58,223.2,220.88,221.38,14324.0,217.6949,218.3013,216.0322,216.5212,14324.0
2021-12-22 10:00:00,221.51,221.74,221.14,221.53,11563.0,216.6484,216.8733,216.2865,216.6679,11563.0
2021-12-22 10:30:00,221.61,222.92,221.59,222.63,14465.0,216.7462,218.0274,216.7266,217.7438,14465.0
2021-12-22 11:00:00,222.67,223.08,221.85,222.29,12712.0,217.7829,218.1839,216.9809,217.4112,12712.0
2021-12-22 11:30:00,222.27,222.87,222.27,222.87,4522.0,217.3917,217.9785,217.3917,217.9785,4522.0
2021-12-22 12:00:00,222.85,223.01,222.32,222.4,9352.0,217.959,218.1154,217.4406,217.5188,9352.0
2021-12-22 12:30:00,222.41,222.49,222.16,222.36,5272.0,217.5286,217.6069,217.2841,217.4797,5272.0
2021-12-22 13:00:00,222.36,222.74,222.29,222.42,6640.0,217.4797,217.8514,217.4112,217.5384,6640.0
2021-12-22 13:30:00,222.37,222.98,222.37,222.63,2731.0,217.4895,218.0861,217.4895,217.7438,2731.0
2021-12-22 14:00:00,222.62,222.74,222.47,222.48,6005.0,217.734,217.8514,217.5873,217.5971,6005.0
2021-12-22 14:30:00,222.47,222.96,222.47,222.96,3629.0,217.5873,218.0665,217.5873,218.0665,3629.0
2021-12-22 15:00:00,222.87,223.43,222.86,223.43,11695.0,217.9785,218.5262,217.9687,218.5262,11695.0
2021-12-22 15:30:00,223.38,223.99,223.19,223.88,38909.0,218.4773,219.0739,218.2915,218.9664,38909.0
2021-12-23 09:30:00,224.39,226.72,223.58,225.34,14262.0,219.4652,221.744,218.6729,220.3943,14262.0
2021-12-23 10:00:00,225.66,225.98,225.32,225.73,5296.0,220.7073,221.0203,220.3747,220.7757,5296.0
2021-12-23 10:30:00,225.72,226.25,225.18,225.98,8766.0,220.766,221.2843,220.2378,221.0203,8766.0
2021-12-23 11:00:00,225.89,226.08,225.34,225.34,3651.0,220.9322,221.1181,220.3943,220.3943,3651.0
2021-12-23 11:30:00,225.43,226.24,225.32,226.15,8180.0,220.4823,221.2746,220.3747,221.1865,8180.0
2021-12-23 12:00:00,226.07,226.13,225.58,225.67,2676.0,221.1083,221.167,220.629,220.7171,2676.0
2021-12-23 12:30:00,225.65,226.27,225.59,226.03,7073.0,220.6975,221.3039,220.6388,221.0692,7073.0
2021-12-23 13:00:00,225.95,225.98,225.41,225.53,5578.0,220.9909,221.0203,220.4628,220.5801,5578.0
2021-12-23 13:30:00,225.62,226.11,225.61,225.93,4012.0,220.6682,221.1474,220.6584,220.9714,4012.0
2021-12-23 14:00:00,226.14,226.58,226.06,226.46,4762.0,221.1767,221.6071,221.0985,221.4897,4762.0
2021-12-23 14:30:00,226.56,226.68,226.37,226.65,5786.0,221.5875,221.7049,221.4017,221.6756,5786.0
2021-12-23 15:00:00,226.56,226.57,226.16,226.2,9564.0,221.5875,221.5973,221.1963,221.2354,9564.0
2021-12-23 15:30:00,226.26,226.61,225.49,225.62,47849.0,221.2941,221.6364,220.541,220.6682,47849.0
2021-12-27 09:30:00,226.25,227.59,225.03,226.62,7789.0,221.2843,222.5949,220.0911,221.6462,7789.0
2021-12-27 10:00:00,227.02,227.8,226.55,226.94,7699.0,222.0374,222.8003,221.5778,221.9592,7699.0
2021-12-27 10:30:00,227.13,227.63,226.5,226.57,16223.0,222.145,222.634,221.5288,221.5973,16223.0
2021-12-27 11:00:00,226.49,226.49,225.81,226.22,5703.0,221.5191,221.5191,220.854,221.255,5703.0
2021-12-27 11:30:00,226.09,226.72,226.05,226.64,3383.0,221.1278,221.744,221.0887,221.6658,3383.0
2021-12-27 12:00:00,226.63,227.0,226.55,226.95,4780.0,221.656,222.0179,221.5778,221.969,4780.0
2021-12-27 12:30:00,226.84,227.14,226.65,226.89,6673.0,221.8614,222.1548,221.6756,221.9103,6673.0
2021-12-27 13:00:00,226.85,227.14,226.85,227.14,3271.0,221.8712,222.1548,221.8712,222.1548,3271.0
2021-12-27 13:30:00,227.11,227.29,226.94,227.08,10558.0,222.1255,222.3015,221.9592,222.0961,10558.0
2021-12-27 14:00:00,227.08,227.12,226.89,227.1,5139.0,222.0961,222.1352,221.9103,222.1157,5139.0
2021-12-27 14:30:00,227.22,227.22,226.77,226.81,7188.0,222.233,222.233,221.7929,221.832,7188.0
2021-12-27 15:00:00,226.94,227.38,226.82,227.38,9280.0,221.9592,222.3895,221.8418,222.3895,9280.0
2021-12-27 15:30:00,227.34,227.78,227.02,227.41,76259.0,222.3504,222.7808,222.0374,222.4189,76259.0
2021-12-28 09:30:00,227.76,228.34,227.41,228.05,18995.0,222.7612,223.3285,222.4189,223.0448,18995.0
2021-12-28 10:00:00,228.08,228.26,227.57,227.86,8424.0,223.0742,223.2502,222.5754,222.859,8424.0
2021-12-28 10:30:00,227.95,228.22,227.89,228.09,8155.0,222.947,223.2111,222.8883,223.084,8155.0
2021-12-28 11:00:00,228.09,228.49,228.0,228.21,11749.0,223.084,223.4752,222.9959,223.2013,11749.0
2021-12-28 11:30:00,228.33,228.84,228.11,228.84,5030.0,223.3187,223.8175,223.1035,223.8175,5030.0
2021-12-28 12:00:00,228.92,228.92,228.46,228.46,4561.0,223.8957,223.8957,223.4458,223.4458,4561.0
2021-12-28 12:30:00,228.63,229.07,228.48,228.93,18002.0,223.6121,224.0424,223.4654,223.9055,18002.0
2021-12-28 13:00:00,229.01,229.24,228.73,228.76,3556.0,223.9838,224.2087,223.7099,223.7392,3556.0
2021-12-28 13:30:00,228.84,228.89,228.5,228.56,8280.0,223.8175,223.8664,223.485,223.5436,8280.0
2021-12-28 14:00:00,228.35,228.35,227.98,228.04,4045.0,223.3382,223.3382,222.9764,223.035,4045.0
2021-12-28 14:30:00,228.02,228.13,227.75,227.96,9136.0,223.0155,223.1231,222.7514,222.9568,9136.0
2021-12-28 15:00:00,227.96,228.35,227.86,227.99,14926.0,222.9568,223.3382,222.859,222.9861,14926.0
2021-12-28 15:30:00,227.95,228.25,227.7,228.1,50517.0,222.947,223.2404,222.7025,223.0937,50517.0
2021-12-29 09:30:00,228.68,229.89,228.05,228.92,19791.0,223.661,224.8444,223.0448,223.8957,19791.0
2021-12-29 10:00:00,228.71,229.49,228.14,229.26,7494.0,223.6903,224.4532,223.1329,224.2283,7494.0
2021-12-29 10:30:00,229.42,229.66,229.19,229.24,5987.0,224.3848,224.6195,224.1598,224.2087,5987.0
2021-12-29 11:00:00,229.01,229.09,228.55,228.59,3919.0,223.9838,224.062,223.5339,223.573,3919.0
2021-12-29 11:30:00,228.59,229.0,228.59,228.91,1244.0,223.573,223.974,223.573,223.886,1244.0
2021-12-29 12:00:00,228.64,228.71,228.54,228.67,2000.0,223.6219,223.6903,223.5241,223.6512,2000.0
2021-12-29 12:30:00,228.57,228.67,228.32,228.67,7223.0,223.5534,223.6512,223.3089,223.6512,7223.0
2021-12-29 13:00:00,229.04,229.2,228.7,228.94,4162.0,224.0131,224.1696,223.6806,223.9153,4162.0
2021-12-29 13:30:00,228.94,229.42,228.93,229.27,5040.0,223.9153,224.3848,223.9055,224.2381,5040.0
2021-12-29 14:00:00,229.34,229.41,228.97,228.97,5351.0,224.3065,224.375,223.9446,223.9446,5351.0
2021-12-29 14:30:00,229.09,229.27,229.0,229.17,3445.0,224.062,224.2381,223.974,224.1402,3445.0
2021-12-29 15:00:00,229.23,229.91,229.23,229.85,3516.0,224.1989,224.864,224.1989,224.8053,3516.0
2021-12-29 15:30:00,229.92,230.1,229.23,229.3,36528.0,224.8738,225.0498,224.1989,224.2674,36528.0
2021-12-30 09:30:00,229.38,230.31,228.66,228.81,14085.0,224.3456,225.2552,223.6414,223.7881,14085.0
2021-12-30 10:00:00,228.69,229.75,228.69,229.52,7914.0,223.6708,224.7075,223.6708,224.4826,7914.0
2021-12-30 10:30:00,229.39,229.53,229.11,229.29,4840.0,224.3554,224.4923,224.0816,224.2576,4840.0
2021-12-30 11:00:00,229.29,229.29,228.37,228.66,7874.0,224.2576,224.2576,223.3578,223.6414,7874.0
2021-12-30 11:30:00,228.61,228.75,228.25,228.39,4062.0,223.5925,223.7295,223.2404,223.3774,4062.0
2021-12-30 12:00:00,228.35,228.94,228.31,228.84,7615.0,223.3382,223.9153,223.2991,223.8175,7615.0
2021-12-30 12:30:00,228.85,229.07,228.85,229.04,3397.0,223.8273,224.0424,223.8273,224.0131,3397.0
2021-12-30 13:00:00,229.07,229.21,228.84,228.92,15754.0,224.0424,224.1794,223.8175,223.8957,15754.0
2021-12-30 13:30:00,228.99,229.49,228.94,229.44,6832.0,223.9642,224.4532,223.9153,224.4043,6832.0
2021-12-30 14:00:00,229.41,229.48,229.15,229.23,12531.0,224.375,224.4434,224.1207,224.1989,12531.0
2021-12-30 14:30:00,229.12,229.16,228.99,229.11,6158.0,224.0913,224.1305,223.9642,224.0816,6158.0
2021-12-30 15:00:00,229.07,229.24,228.88,228.97,21643.0,224.0424,224.2087,223.8566,223.9446,21643.0
2021-12-30 15:30:00,228.99,229.07,227.85,228.1,35145.0,223.9642,224.0424,222.8492,223.0937,35145.0
2021-12-31 09:30:00,227.92,228.75,227.92,228.22,7592.0,222.9177,223.7295,222.9177,223.2111,7592.0
2021-12-31 10:00:00,228.19,229.04,228.01,229.04,3723.0,223.1818,224.0131,223.0057,224.0131,3723.0
2021-12-31 10:30:00,229.03,229.03,228.23,228.38,9117.0,224.0033,224.0033,223.2209,223.3676,9117.0
2021-12-31 11:00:00,228.34,228.4,227.52,227.69,11839.0,223.3285,223.3871,222.5265,222.6927,11839.0
2021-12-31 11:30:00,227.61,227.79,227.28,227.66,14284.0,222.6145,222.7905,222.2917,222.6634,14284.0
2021-12-31 12:00:00,227.74,228.15,227.65,228.01,6385.0,222.7416,223.1426,222.6536,223.0057,6385.0
2021-12-31 12:30:00,228.1,228.54,228.06,228.18,11065.0,223.0937,223.5241,223.0546,223.172,11065.0
2021-12-31 13:00:00,228.24,228.43,228.22,228.29,5865.0,223.2307,223.4165,223.2111,223.2796,5865.0
2021-12-31 13:30:00,228.49,228.49,228.25,228.49,5836.0,223.4752,223.4752,223.2404,223.4752,5836.0
2021-12-31 14:00:00,228.56,228.74,228.41,228.54,6050.0,223.5436,223.7197,223.3969,223.5241,6050.0
2021-12-31 14:30:00,228.79,228.91,228.43,228.55,18014.0,223.7686,223.886,223.4165,223.5339,18014.0
2021-12-31 15:00:00,228.61,229.13,228.54,229.06,24959.0,223.5925,224.1011,223.5241,224.0327,24959.0
2021-12-31 15:30:00,229.04,229.29,228.45,228.86,83971.0,224.0131,224.2576,223.436,223.8371,83971.0
2022-01-03 09:30:00,227.66,227.89,222.66,222.66,51246.0,222.6634,222.8883,217.7731,217.7731,51246.0
2022-01-03 10:00:00,222.5,222.87,220.93,221.02,27133.0,217.6166,217.9785,216.0811,216.1691,27133.0
2022-01-03 10:30:00,221.01,221.01,218.83,219.41,36374.0,216.1593,216.1593,214.0272,214.5945,36374.0
2022-01-03 11:00:00,219.59,219.6,218.62,218.99,25915.0,214.7705,214.7803,213.8218,214.1837,25915.0
2022-01-03 11:30:00,219.11,219.92,218.86,219.54,32045.0,214.301,215.0933,214.0565,214.7216,32045.0
2022-01-03 12:00:00,219.58,220.96,219.58,220.67,11359.0,214.7607,216.1104,214.7607,215.8268,11359.0
2022-01-03 12:30:00,220.66,220.79,220.27,220.54,14114.0,215.817,215.9442,215.4356,215.6997,14114.0
2022-01-03 13:00:00,220.52,220.93,220.37,220.78,14724.0,215.6801,216.0811,215.5334,215.9344,14724.0
2022-01-03 13:30:00,220.84,221.66,220.72,221.53,8443.0,215.9931,216.7951,215.8757,216.6679,8443.0
2022-01-03 14:00:00,221.7,222.66,221.59,222.42,24919.0,216.8342,217.7731,216.7266,217.5384,24919.0
2022-01-03 14:30:00,222.48,223.17,222.41,222.57,20118.0,217.5971,218.2719,217.5286,217.6851,20118.0
2022-01-03 15:00:00,222.56,222.9,221.66,221.77,23635.0,217.6753,218.0079,216.7951,216.9027,23635.0
2022-01-03 15:30:00,221.82,222.7,221.4,221.6,65440.0,216.9516,217.8122,216.5408,216.7364,65440.0
2022-01-04 09:30:00,222.0,223.14,221.3,222.43,38151.0,217.1276,218.2426,216.443,217.5482,38151.0
2022-01-04 10:00:00,222.33,223.57,222.16,222.87,17044.0,217.4504,218.6632,217.2841,217.9785,17044.0
2022-01-04 10:30:00,222.88,223.87,222.72,223.55,12220.0,217.9883,218.9566,217.8318,218.6436,12220.0
2022-01-04 11:00:00,223.88,224.53,222.9,223.58,23171.0,218.9664,219.6021,218.0079,218.6729,23171.0
2022-01-04 11:30:00,223.69,223.97,223.26,223.42,14635.0,218.7805,219.0544,218.36,218.5164,14635.0
2022-01-04 12:00:00,223.47,223.98,222.69,222.69,15843.0,218.5653,219.0642,217.8025,217.8025,15843.0
2022-01-04 12:30:00,222.74,222.74,221.76,222.06,11867.0,217.8514,217.8514,216.8929,217.1863,11867.0
2022-01-04 13:00:00,222.02,222.46,221.98,222.28,12117.0,217.1472,217.5775,217.1081,217.4015,12117.0
2022-01-04 13:30:00,222.1,222.33,221.16,221.26,14600.0,217.2254,217.4504,216.306,216.4039,14600.0
2022-01-04 14:00:00,221.33,221.87,221.22,221.51,18222.0,216.4723,217.0005,216.3647,216.6484,18222.0
2022-01-04 14:30:00,221.59,222.27,221.49,222.14,28982.0,216.7266,217.3917,216.6288,217.2645,28982.0
2022-01-04 15:00:00,222.11,222.36,221.8,221.84,15463.0,217.2352,217.4797,216.932,216.9711,15463.0
2022-01-04 15:30:00,221.77,222.16,221.38,221.74,111738.0,216.9027,217.2841,216.5212,216.8733,111738.0
2022-01-05 09:30:00,216.79,219.36,215.89,217.4,43318.0,212.032,214.5456,211.1517,212.6286,43318.0
2022-01-05 10:00:00,217.54,219.07,216.95,219.07,16278.0,212.7655,214.2619,212.1884,214.2619,16278.0
2022-01-05 10:30:00,218.91,219.64,218.45,219.21,30769.0,214.1054,214.8194,213.6555,214.3988,30769.0
2022-01-05 11:00:00,219.19,219.64,218.93,219.41,19110.0,214.3793,214.8194,214.125,214.5945,19110.0
2022-01-05 11:30:00,219.47,219.99,218.59,218.72,43196.0,214.6531,215.1617,213.7925,213.9196,43196.0
2022-01-05 12:00:00,218.66,218.85,217.96,218.42,20687.0,213.8609,214.0467,213.1763,213.6262,20687.0
2022-01-05 12:30:00,218.28,219.31,218.17,219.17,22176.0,213.4893,214.4967,213.3817,214.3597,22176.0
2022-01-05 13:00:00,219.18,219.76,218.78,218.78,35594.0,214.3695,214.9368,213.9783,213.9783,35594.0
2022-01-05 13:30:00,218.71,219.04,218.44,219.03,31897.0,213.9098,214.2326,213.6457,214.2228,31897.0
2022-01-05 14:00:00,219.03,219.15,217.1,217.16,43376.0,214.2228,214.3402,212.3352,212.3938,43376.0
2022-01-05 14:30:00,217.07,217.16,215.16,215.75,24185.0,212.3058,212.3938,210.4377,211.0148,24185.0
2022-01-05 15:00:00,215.81,215.81,214.77,214.94,34843.0,211.0735,211.0735,210.0563,210.2226,34843.0
2022-01-05 15:30:00,214.85,215.1,213.85,214.3,98052.0,210.1345,210.3791,209.1565,209.5966,98052.0
2022-01-06 09:30:00,213.12,215.94,212.25,213.7,46762.0,208.4425,211.2006,207.5916,209.0098,46762.0
2022-01-06 10:00:00,213.63,216.47,213.63,216.01,31550.0,208.9413,211.719,208.9413,211.2691,31550.0
2022-01-06 10:30:00,215.95,216.82,215.63,215.63,17843.0,211.2104,212.0613,210.8974,210.8974,17843.0
2022-01-06 11:00:00,215.59,215.93,214.49,214.8,24209.0,210.8583,211.1908,209.7824,210.0856,24209.0
2022-01-06 11:30:00,214.72,215.31,214.62,215.31,12306.0,210.0074,210.5844,209.9096,210.5844,12306.0
2022-01-06 12:00:00,215.24,215.24,214.48,214.81,18596.0,210.516,210.516,209.7727,210.0954,18596.0
2022-01-06 12:30:00,214.75,215.02,214.51,214.84,19970.0,210.0367,210.3008,209.802,210.1248,19970.0
2022-01-06 13:00:00,214.94,214.94,213.0,213.01,22040.0,210.2226,210.2226,208.3251,208.3349,22040.0
2022-01-06 13:30:00,212.97,213.33,212.61,213.33,27012.0,208.2958,208.6479,207.9437,208.6479,27012.0
2022-01-06 14:00:00,213.4,213.72,212.71,213.28,30212.0,208.7164,209.0293,208.0415,208.599,30212.0
2022-01-06 14:30:00,213.28,213.57,213.07,213.28,34506.0,208.599,208.8826,208.3936,208.599,34506.0
2022-01-06 15:00:00,213.29,213.66,212.41,212.87,46915.0,208.6088,208.9707,207.7481,208.198,46915.0
2022-01-06 15:30:00,212.83,213.08,212.4,212.66,115955.0,208.1589,208.4034,207.7383,207.9926,115955.0
2022-01-07 09:30:00,212.32,212.32,209.75,210.82,44740.0,207.6601,207.6601,205.1465,206.193,44740.0
2022-01-07 10:00:00,210.85,210.9,208.65,208.95,34528.0,206.2223,206.2712,204.0706,204.364,34528.0
2022-01-07 10:30:00,208.92,209.35,208.02,208.26,42100.0,204.3347,204.7553,203.4544,203.6892,42100.0
2022-01-07 11:00:00,208.39,208.73,207.54,207.72,28256.0,203.8163,204.1489,202.985,203.161,28256.0
2022-01-07 11:30:00,207.61,208.3,207.05,207.9,17315.0,203.0534,203.7283,202.5057,203.3371,17315.0
2022-01-07 12:00:00,207.83,207.95,206.85,207.22,27447.0,203.2686,203.386,202.3101,202.672,27447.0
2022-01-07 12:30:00,207.17,207.42,206.26,206.49,26302.0,202.6231,202.8676,201.7331,201.958,26302.0
2022-01-07 13:00:00,206.5,208.02,206.49,207.56,34492.0,201.9678,203.4544,201.958,203.0045,34492.0
2022-01-07 13:30:00,207.46,208.31,207.46,207.66,16158.0,202.9067,203.7381,202.9067,203.1023,16158.0
2022-01-07 14:00:00,207.67,207.77,206.9,207.02,23839.0,203.1121,203.2099,202.359,202.4764,23839.0
2022-01-07 14:30:00,206.96,207.59,206.84,207.1,34133.0,202.4177,203.0339,202.3003,202.5546,34133.0
2022-01-07 15:00:00,207.11,207.38,206.62,206.84,47952.0,202.5644,202.8285,202.0852,202.3003,47952.0
2022-01-07 15:30:00,206.84,207.5,206.28,206.67,244080.0,202.3003,202.9459,201.7526,202.1341,244080.0
2022-01-10 09:30:00,205.24,205.65,203.31,204.25,91137.0,200.7355,201.1365,198.8478,199.7672,91137.0
2022-01-10 10:00:00,204.43,205.64,202.54,204.13,84326.0,199.9432,201.1267,198.0947,199.6498,84326.0
2022-01-10 10:30:00,204.25,205.11,203.69,204.53,81399.0,199.7672,200.6083,199.2195,200.041,81399.0
2022-01-10 11:00:00,204.44,205.85,204.37,205.3,81444.0,199.953,201.3321,199.8845,200.7941,81444.0
2022-01-10 11:30:00,205.27,205.58,202.84,203.12,39199.0,200.7648,201.068,198.3881,198.662,39199.0
2022-01-10 12:00:00,203.18,203.81,202.89,203.48,39375.0,198.7207,199.3368,198.437,199.0141,39375.0
2022-01-10 12:30:00,203.55,204.67,203.38,204.09,40477.0,199.0825,200.178,198.9163,199.6107,40477.0
2022-01-10 13:00:00,204.09,205.68,204.08,205.49,39578.0,199.6107,201.1658,199.6009,200.98,39578.0
2022-01-10 13:30:00,205.62,206.03,204.89,205.99,36762.0,201.1071,201.5081,200.3931,201.469,36762.0
2022-01-10 14:00:00,205.93,206.58,205.88,206.41,35596.0,201.4103,202.046,201.3614,201.8798,35596.0
2022-01-10 14:30:00,206.43,207.07,206.02,206.21,51306.0,201.8993,202.5253,201.4983,201.6842,51306.0
2022-01-10 15:00:00,206.2,206.23,205.15,205.28,76968.0,201.6744,201.7037,200.6474,200.7746,76968.0
2022-01-10 15:30:00,205.24,207.3,205.14,206.79,254299.0,200.7355,202.7502,200.6377,202.2514,254299.0
2022-01-11 09:30:00,207.25,207.28,204.38,205.14,20868.0,202.7013,202.7307,199.8943,200.6377,20868.0
2022-01-11 10:00:00,204.72,205.83,204.49,204.96,16881.0,200.2269,201.3125,200.0019,200.4616,16881.0
2022-01-11 10:30:00,204.95,205.62,203.96,204.84,14255.0,200.4518,201.1071,199.4835,200.3442,14255.0
2022-01-11 11:00:00,204.8,206.54,204.66,205.96,17316.0,200.3051,202.0069,200.1682,201.4397,17316.0
2022-01-11 11:30:00,206.2,206.92,205.97,206.76,36257.0,201.6744,202.3786,201.4494,202.2221,36257.0
2022-01-11 12:00:00,206.81,207.36,206.5,207.11,23815.0,202.271,202.8089,201.9678,202.5644,23815.0
2022-01-11 12:30:00,207.05,207.88,206.93,207.88,27324.0,202.5057,203.3175,202.3884,203.3175,27324.0
2022-01-11 13:00:00,207.86,208.61,207.81,208.5,18099.0,203.298,204.0315,203.249,203.9239,18099.0
2022-01-11 13:30:00,208.56,208.99,208.45,208.58,32139.0,203.9826,204.4032,203.875,204.0022,32139.0
2022-01-11 14:00:00,208.63,208.75,208.27,208.72,36160.0,204.0511,204.1684,203.699,204.1391,36160.0
2022-01-11 14:30:00,208.67,208.8,207.88,207.98,43041.0,204.0902,204.2173,203.3175,203.4153,43041.0
2022-01-11 15:00:00,207.98,208.79,207.92,208.75,47706.0,203.4153,204.2075,203.3566,204.1684,47706.0
2022-01-11 15:30:00,208.68,208.74,207.94,208.7,91921.0,204.1,204.1586,203.3762,204.1195,91921.0
2022-01-12 09:30:00,209.01,210.54,208.14,209.04,55188.0,204.4227,205.9191,203.5718,204.4521,55188.0
2022-01-12 10:00:00,208.96,209.5,208.67,208.83,37593.0,204.3738,204.902,204.0902,204.2467,37593.0
2022-01-12 10:30:00,208.92,208.92,207.51,208.2,27536.0,204.3347,204.3347,202.9556,203.6305,27536.0
2022-01-12 11:00:00,208.18,208.23,207.42,207.73,22277.0,203.6109,203.6598,202.8676,203.1708,22277.0
2022-01-12 11:30:00,207.73,208.58,207.55,208.53,54319.0,203.1708,204.0022,202.9948,203.9532,54319.0
2022-01-12 12:00:00,208.5,208.5,207.93,208.09,15451.0,203.9239,203.9239,203.3664,203.5229,15451.0
2022-01-12 12:30:00,208.11,208.11,207.42,207.64,19386.0,203.5425,203.5425,202.8676,203.0828,19386.0
2022-01-12 13:00:00,207.69,207.69,206.43,206.72,26782.0,203.1317,203.1317,201.8993,202.183,26782.0
2022-01-12 13:30:00,206.65,207.22,206.59,206.95,15197.0,202.1145,202.672,202.0558,202.4079,15197.0
2022-01-12 14:00:00,207.18,207.53,206.83,207.49,40587.0,202.6329,202.9752,202.2906,202.9361,40587.0
2022-01-12 14:30:00,207.58,207.64,207.08,207.14,14619.0,203.0241,203.0828,202.5351,202.5938,14619.0
2022-01-12 15:00:00,207.2,207.22,206.41,206.88,22689.0,202.6524,202.672,201.8798,202.3395,22689.0
2022-01-12 15:30:00,206.79,207.57,206.5,207.4,74109.0,202.2514,203.0143,201.9678,202.848,74109.0
2022-01-13 09:30:00,207.74,208.05,206.47,206.64,27362.0,203.1806,203.4838,201.9385,202.1047,27362.0
2022-01-13 10:00:00,206.52,206.74,205.65,206.58,17629.0,201.9874,202.2025,201.1365,202.046,17629.0
2022-01-13 10:30:00,206.58,206.7,204.89,205.08,25634.0,202.046,202.1634,200.3931,200.579,25634.0
2022-01-13 11:00:00,204.99,205.29,204.48,205.24,19310.0,200.4909,200.7844,199.9921,200.7355,19310.0
2022-01-13 11:30:00,205.22,205.8,205.15,205.58,13500.0,200.7159,201.2832,200.6474,201.068,13500.0
2022-01-13 12:00:00,205.53,205.53,203.83,203.84,26381.0,201.0191,201.0191,199.3564,199.3662,26381.0
2022-01-13 12:30:00,203.83,204.5,203.65,203.93,19490.0,199.3564,200.0117,199.1804,199.4542,19490.0
2022-01-13 13:00:00,203.9,204.12,203.33,204.03,26400.0,199.4249,199.64,198.8674,199.552,26400.0
2022-01-13 13:30:00,203.97,204.24,203.52,204.24,12864.0,199.4933,199.7574,199.0532,199.7574,12864.0
2022-01-13 14:00:00,204.38,204.56,203.64,203.83,22465.0,199.8943,200.0704,199.1706,199.3564,22465.0
2022-01-13 14:30:00,203.73,204.79,203.5,204.56,21626.0,199.2586,200.2953,199.0336,200.0704,21626.0
2022-01-13 15:00:00,204.49,204.49,203.86,204.22,42673.0,200.0019,200.0019,199.3857,199.7378,42673.0
2022-01-13 15:30:00,204.25,204.29,202.69,203.2,81047.0,199.7672,199.8063,198.2414,198.7402,81047.0
2022-01-14 09:30:00,201.28,203.11,200.9,201.97,67169.0,196.8624,198.6522,196.4907,197.5372,67169.0
2022-01-14 10:00:00,202.0,202.0,200.79,200.8,27111.0,197.5666,197.5666,196.3831,196.3929,27111.0
2022-01-14 10:30:00,200.75,200.91,198.73,199.07,105947.0,196.344,196.5005,194.3683,194.7009,105947.0
2022-01-14 11:00:00,199.19,199.36,197.61,197.69,77405.0,194.8182,194.9845,193.2729,193.3512,77405.0
2022-01-14 11:30:00,197.67,198.59,197.62,198.1,72730.0,193.3316,194.2314,193.2827,193.7522,72730.0
2022-01-14 12:00:00,198.12,198.8,198.0,198.57,29505.0,193.7717,194.4368,193.6544,194.2118,29505.0
2022-01-14 12:30:00,198.63,198.93,197.8,197.88,55109.0,194.2705,194.5639,193.4587,193.537,55109.0
2022-01-14 13:00:00,197.8,197.8,196.94,197.35,17798.0,193.4587,193.4587,192.6176,193.0186,17798.0
2022-01-14 13:30:00,197.45,197.65,197.0,197.64,16388.0,193.1164,193.312,192.6763,193.3023,16388.0
2022-01-14 14:00:00,197.65,198.0,197.34,197.53,21159.0,193.312,193.6544,193.0088,193.1947,21159.0
2022-01-14 14:30:00,197.45,198.05,196.93,196.93,90307.0,193.1164,193.7033,192.6078,192.6078,90307.0
2022-01-14 15:00:00,196.96,198.03,196.82,197.52,56419.0,192.6372,193.6837,192.5003,193.1849,56419.0
2022-01-14 15:30:00,197.55,198.33,197.55,198.15,175648.0,193.2142,193.9771,193.2142,193.8011,175648.0
2022-01-18 09:30:00,194.65,196.02,193.31,194.36,117043.0,190.3779,191.7178,189.0673,190.0942,117043.0
2022-01-18 10:00:00,194.77,196.3,194.15,195.7,185466.0,190.4952,191.9917,189.8889,191.4048,185466.0
2022-01-18 10:30:00,195.79,196.56,195.03,196.3,28664.0,191.4929,192.246,190.7495,191.9917,28664.0
2022-01-18 11:00:00,196.16,197.41,196.14,197.15,24494.0,191.8547,193.0773,191.8352,192.823,24494.0
2022-01-18 11:30:00,197.25,197.91,196.71,197.59,17151.0,192.9208,193.5663,192.3927,193.2534,17151.0
2022-01-18 12:00:00,197.59,197.72,196.94,197.21,22651.0,193.2534,193.3805,192.6176,192.8817,22651.0
2022-01-18 12:30:00,197.15,197.53,196.43,196.46,20203.0,192.823,193.1947,192.1188,192.1482,20203.0
2022-01-18 13:00:00,196.49,197.12,195.9,197.05,29363.0,192.1775,192.7937,191.6004,192.7252,29363.0
2022-01-18 13:30:00,197.09,198.03,196.84,197.8,36300.0,192.7643,193.6837,192.5198,193.4587,36300.0
2022-01-18 14:00:00,197.92,198.09,197.57,197.82,31380.0,193.5761,193.7424,193.2338,193.4783,31380.0
2022-01-18 14:30:00,197.69,198.78,197.63,198.65,33762.0,193.3512,194.4172,193.2925,194.2901,33762.0
2022-01-18 15:00:00,198.65,198.96,197.84,198.23,49246.0,194.2901,194.5933,193.4979,193.8793,49246.0
2022-01-18 15:30:00,198.23,199.14,197.88,198.46,191311.0,193.8793,194.7693,193.537,194.1043,191311.0
2022-01-19 09:30:00,199.36,201.13,198.42,200.75,31326.0,194.9845,196.7157,194.0651,196.344,31326.0
2022-01-19 10:00:00,200.83,201.49,199.06,199.32,45945.0,196.4222,197.0678,194.6911,194.9454,45945.0
2022-01-19 10:30:00,199.29,200.37,198.63,199.48,61558.0,194.916,195.9723,194.2705,195.1019,61558.0
2022-01-19 11:00:00,199.34,201.28,198.96,200.86,163549.0,194.9649,196.8624,194.5933,196.4516,163549.0
2022-01-19 11:30:00,201.01,202.24,200.55,202.24,24271.0,196.5983,197.8013,196.1484,197.8013,24271.0
2022-01-19 12:00:00,202.15,202.5,201.29,201.78,27404.0,197.7133,198.0556,196.8721,197.3514,27404.0
2022-01-19 12:30:00,201.69,202.23,201.16,201.4,35665.0,197.2634,197.7915,196.745,196.9797,35665.0
2022-01-19 13:00:00,201.31,201.58,200.75,200.75,34405.0,196.8917,197.1558,196.344,196.344,34405.0
2022-01-19 13:30:00,200.87,200.87,199.69,199.9,75930.0,196.4614,196.4614,195.3073,195.5127,75930.0
2022-01-19 14:00:00,199.9,201.02,199.38,200.95,149905.0,195.5127,196.6081,195.0041,196.5396,149905.0
2022-01-19 14:30:00,201.0,201.51,200.36,201.4,83571.0,196.5885,197.0873,195.9626,196.9797,83571.0
2022-01-19 15:00:00,201.27,201.61,200.56,201.61,135053.0,196.8526,197.1851,196.1582,197.1851,135053.0
2022-01-19 15:30:00,201.56,201.62,199.56,199.96,153553.0,197.1362,197.1949,195.1801,195.5713,153553.0
2022-01-20 09:30:00,201.59,203.45,201.04,202.79,24547.0,197.1656,198.9847,196.6276,198.3392,24547.0
2022-01-20 10:00:00,202.53,203.09,201.67,201.77,12580.0,198.0849,198.6326,197.2438,197.3416,12580.0
2022-01-20 10:30:00,201.74,202.74,201.73,202.3,13057.0,197.3123,198.2903,197.3025,197.86,13057.0
2022-01-20 11:00:00,202.38,203.05,202.38,202.96,11643.0,197.9382,198.5935,197.9382,198.5055,11643.0
2022-01-20 11:30:00,203.0,203.26,201.66,201.8,37940.0,198.5446,198.7989,197.234,197.371,37940.0
2022-01-20 12:00:00,201.84,202.0,201.48,201.85,7845.0,197.4101,197.5666,197.058,197.4199,7845.0
2022-01-20 12:30:00,201.84,202.11,200.7,200.74,14522.0,197.4101,197.6742,196.2951,196.3342,14522.0
2022-01-20 13:00:00,200.7,200.92,200.36,200.8,36968.0,196.2951,196.5103,195.9626,196.3929,36968.0
2022-01-20 13:30:00,200.84,201.55,200.84,201.55,30177.0,196.432,197.1264,196.432,197.1264,30177.0
2022-01-20 14:00:00,201.58,202.29,201.15,201.21,123014.0,197.1558,197.8502,196.7352,196.7939,123014.0
2022-01-20 14:30:00,201.21,201.24,200.53,200.7,24052.0,196.7939,196.8232,196.1288,196.2951,24052.0
2022-01-20 15:00:00,200.71,200.85,198.8,199.61,56769.0,196.3049,196.4418,194.4368,195.229,56769.0
2022-01-20 15:30:00,199.49,199.49,197.8,198.15,145304.0,195.1117,195.1117,193.4587,193.8011,145304.0
2022-01-21 09:30:00,197.6,199.64,197.25,198.3,110571.0,193.2631,195.2584,192.9208,193.9478,110571.0
2022-01-21 10:00:00,198.46,200.18,197.93,199.81,36920.0,194.1043,195.7865,193.5859,195.4246,36920.0
2022-01-21 10:30:00,199.81,201.58,199.68,200.07,49998.0,195.4246,197.1558,195.2975,195.6789,49998.0
2022-01-21 11:00:00,200.07,200.88,199.39,200.78,23589.0,195.6789,196.4711,195.0138,196.3733,23589.0
2022-01-21 11:30:00,200.61,200.61,198.87,199.47,18081.0,196.2071,196.2071,194.5053,195.0921,18081.0
2022-01-21 12:00:00,199.2,199.45,198.48,199.03,15202.0,194.828,195.0725,194.1238,194.6618,15202.0
2022-01-21 12:30:00,198.85,199.12,198.26,198.38,11909.0,194.4857,194.7498,193.9087,194.026,11909.0
2022-01-21 13:00:00,198.47,199.16,197.95,198.05,14479.0,194.114,194.7889,193.6055,193.7033,14479.0
2022-01-21 13:30:00,198.2,198.9,198.15,198.29,10264.0,193.85,194.5346,193.8011,193.938,10264.0
2022-01-21 14:00:00,198.38,199.0,198.0,198.0,14963.0,194.026,194.6324,193.6544,193.6544,14963.0
2022-01-21 14:30:00,197.78,198.43,197.5,197.5,21243.0,193.4392,194.0749,193.1653,193.1653,21243.0
2022-01-21 15:00:00,197.53,197.65,196.54,196.67,25062.0,193.1947,193.312,192.2264,192.3535,25062.0
2022-01-21 15:30:00,196.79,197.48,195.7,196.1,117330.0,192.4709,193.1458,191.4048,191.7961,117330.0
2022-01-24 09:30:00,195.79,196.52,194.66,196.34,45510.0,191.4929,192.2068,190.3877,192.0308,45510.0
2022-01-24 10:00:00,195.96,196.28,194.98,195.84,54097.0,191.6591,191.9721,190.7006,191.5418,54097.0
2022-01-24 10:30:00,195.67,195.92,193.58,193.78,36837.0,191.3755,191.62,189.3314,189.527,36837.0
2022-01-24 11:00:00,193.81,193.81,192.58,193.04,33477.0,189.5563,189.5563,188.3533,188.8032,33477.0
2022-01-24 11:30:00,193.02,193.21,191.59,193.2,29064.0,188.7837,188.9695,187.385,188.9597,29064.0
2022-01-24 12:00:00,193.28,193.5,191.12,191.47,33195.0,189.0379,189.2531,186.9254,187.2677,33195.0
2022-01-24 12:30:00,191.44,192.62,191.11,192.21,26638.0,187.2383,188.3924,186.9156,187.9914,26638.0
2022-01-24 13:00:00,192.42,193.75,191.97,192.84,34987.0,188.1968,189.4976,187.7567,188.6076,34987.0
2022-01-24 13:30:00,192.54,194.84,192.51,194.84,29197.0,188.3142,190.5637,188.2848,190.5637,29197.0
2022-01-24 14:00:00,194.65,195.49,193.22,193.58,39410.0,190.3779,191.1994,188.9793,189.3314,39410.0
2022-01-24 14:30:00,193.46,193.79,192.39,193.59,52063.0,189.214,189.5368,188.1675,189.3411,52063.0
2022-01-24 15:00:00,193.75,195.53,193.61,194.89,32546.0,189.4976,191.2386,189.3607,190.6126,32546.0
2022-01-24 15:30:00,194.96,197.4,194.78,197.21,173597.0,190.6811,193.0675,190.505,192.8817,173597.0
2022-01-25 09:30:00,193.35,196.65,191.35,191.36,70036.0,189.1064,192.334,187.1503,187.1601,70036.0
2022-01-25 10:00:00,191.98,192.75,191.17,192.19,34692.0,187.7665,188.5196,186.9743,187.9719,34692.0
2022-01-25 10:30:00,192.37,192.84,191.31,191.55,31167.0,188.1479,188.6076,187.1112,187.3459,31167.0
2022-01-25 11:00:00,191.5,191.87,190.01,191.53,18557.0,187.297,187.6589,185.8397,187.3264,18557.0
2022-01-25 11:30:00,191.46,191.68,190.2,190.2,20065.0,187.2579,187.4731,186.0255,186.0255,20065.0
2022-01-25 12:00:00,190.09,191.47,190.09,191.17,19306.0,185.918,187.2677,185.918,186.9743,19306.0
2022-01-25 12:30:00,191.22,191.22,189.14,189.53,17180.0,187.0232,187.0232,184.9888,185.3703,17180.0
2022-01-25 13:00:00,189.68,190.78,188.94,190.57,21461.0,185.517,186.5928,184.7932,186.3874,21461.0
2022-01-25 13:30:00,190.56,191.92,190.51,191.92,8230.0,186.3776,187.7078,186.3287,187.7078,8230.0
2022-01-25 14:00:00,191.72,193.0,191.5,192.03,18150.0,187.5122,188.7641,187.297,187.8154,18150.0
2022-01-25 14:30:00,192.18,193.29,192.04,192.99,13955.0,187.9621,189.0477,187.8252,188.7543,13955.0
2022-01-25 15:00:00,193.07,193.14,191.22,191.33,26318.0,188.8326,188.901,187.0232,187.1307,26318.0
2022-01-25 15:30:00,191.2,191.71,190.27,190.61,92949.0,187.0036,187.5024,186.094,186.4266,92949.0
2022-01-26 09:30:00,190.72,193.08,190.28,192.49,38143.0,186.5341,188.8423,186.1038,188.2653,38143.0
2022-01-26 10:00:00,192.59,193.45,191.73,192.16,30874.0,188.3631,189.2042,187.522,187.9425,30874.0
2022-01-26 10:30:00,191.89,192.65,191.38,192.65,38777.0,187.6785,188.4218,187.1797,188.4218,38777.0
2022-01-26 11:00:00,192.69,193.29,192.31,192.89,18987.0,188.4609,189.0477,188.0892,188.6565,18987.0
2022-01-26 11:30:00,192.83,193.1,192.35,192.6,24075.0,188.5978,188.8619,188.1284,188.3729,24075.0
2022-01-26 12:00:00,192.55,192.69,192.08,192.12,15414.0,188.324,188.4609,187.8643,187.9034,15414.0
2022-01-26 12:30:00,192.12,192.12,191.52,191.62,29705.0,187.9034,187.9034,187.3166,187.4144,29705.0
2022-01-26 13:00:00,191.56,192.21,191.15,192.13,27802.0,187.3557,187.9914,186.9547,187.9132,27802.0
2022-01-26 13:30:00,192.12,192.63,192.09,192.28,17560.0,187.9034,188.4022,187.8741,188.0599,17560.0
2022-01-26 14:00:00,192.34,193.55,191.48,192.03,19922.0,188.1186,189.302,187.2775,187.8154,19922.0
2022-01-26 14:30:00,191.98,192.29,188.65,189.15,56098.0,187.7665,188.0697,184.5096,184.9986,56098.0
2022-01-26 15:00:00,189.31,189.31,185.96,187.26,50995.0,185.1551,185.1551,181.8786,183.1501,50995.0
2022-01-26 15:30:00,187.18,188.03,186.34,187.77,110670.0,183.0718,183.9032,182.2503,183.6489,110670.0
2022-01-27 09:30:00,189.44,191.92,188.52,191.54,29450.0,185.2822,187.7078,184.3824,187.3361,29450.0
2022-01-27 10:00:00,191.75,193.11,191.12,191.6,42692.0,187.5415,188.8717,186.9254,187.3948,42692.0
2022-01-27 10:30:00,191.23,192.07,190.52,192.07,39195.0,187.0329,187.8545,186.3385,187.8545,39195.0
2022-01-27 11:00:00,192.41,192.44,190.96,191.19,20575.0,188.187,188.2164,186.7689,186.9938,20575.0
2022-01-27 11:30:00,191.39,192.36,191.11,191.31,18927.0,187.1894,188.1381,186.9156,187.1112,18927.0
2022-01-27 12:00:00,191.57,191.78,189.28,190.19,28500.0,187.3655,187.5709,185.1257,186.0158,28500.0
2022-01-27 12:30:00,190.11,190.24,188.4,189.8,19674.0,185.9375,186.0647,184.2651,185.6343,19674.0
2022-01-27 13:00:00,189.83,189.83,188.45,188.96,39328.0,185.6637,185.6637,184.314,184.8128,39328.0
2022-01-27 13:30:00,188.91,189.64,188.43,189.18,39582.0,184.7639,185.4778,184.2944,185.0279,39582.0
2022-01-27 14:00:00,189.35,190.04,188.27,188.27,18288.0,185.1942,185.8691,184.1379,184.1379,18288.0
2022-01-27 14:30:00,188.49,189.41,187.67,188.32,22080.0,184.3531,185.2529,183.5511,184.1868,22080.0
2022-01-27 15:00:00,188.39,189.01,187.7,188.78,22178.0,184.2553,184.8617,183.5804,184.6367,22178.0
2022-01-27 15:30:00,188.9,189.59,188.17,188.22,110016.0,184.7541,185.4289,184.0401,184.089,110016.0
2022-01-28 09:30:00,188.3,188.47,185.59,186.19,22421.0,184.1672,184.3335,181.5167,182.1036,22421.0
2022-01-28 10:00:00,186.2,188.37,185.97,187.83,12430.0,182.1133,184.2357,181.8884,183.7076,12430.0
2022-01-28 10:30:00,187.78,189.16,187.26,189.16,10253.0,183.6587,185.0084,183.1501,185.0084,10253.0
2022-01-28 11:00:00,189.25,189.82,188.72,189.8,15025.0,185.0964,185.6539,184.578,185.6343,15025.0
2022-01-28 11:30:00,189.84,190.91,189.69,190.91,9536.0,185.6734,186.72,185.5267,186.72,9536.0
2022-01-28 12:00:00,190.86,191.2,190.38,190.53,11683.0,186.6711,187.0036,186.2016,186.3483,11683.0
2022-01-28 12:30:00,190.55,190.77,189.78,190.05,6566.0,186.3679,186.583,185.6148,185.8788,6566.0
2022-01-28 13:00:00,190.23,190.78,190.14,190.51,12006.0,186.0549,186.5928,185.9669,186.3287,12006.0
2022-01-28 13:30:00,190.45,191.29,190.45,191.17,8924.0,186.2701,187.0916,186.2701,186.9743,8924.0
2022-01-28 14:00:00,191.16,191.38,189.42,189.67,10881.0,186.9645,187.1797,185.2627,185.5072,10881.0
2022-01-28 14:30:00,189.41,191.39,189.36,191.2,12274.0,185.2529,187.1894,185.204,187.0036,12274.0
2022-01-28 15:00:00,191.29,191.98,191.09,191.6,23538.0,187.0916,187.7665,186.896,187.3948,23538.0
2022-01-28 15:30:00,191.59,193.3,191.08,193.18,81013.0,187.385,189.0575,186.8862,188.9401,81013.0
2022-01-31 09:30:00,193.0,194.79,192.16,193.95,36989.0,188.7641,190.5148,187.9425,189.6932,36989.0
2022-01-31 10:00:00,194.25,194.85,193.74,194.63,19873.0,189.9867,190.5735,189.4879,190.3583,19873.0
2022-01-31 10:30:00,194.65,195.52,194.34,195.01,14411.0,190.3779,191.2288,190.0747,190.73,14411.0
2022-01-31 11:00:00,195.05,195.22,194.51,194.67,13177.0,190.7691,190.9354,190.241,190.3974,13177.0
2022-01-31 11:30:00,194.65,196.14,194.58,195.85,58783.0,190.3779,191.8352,190.3094,191.5515,58783.0
2022-01-31 12:00:00,195.91,196.06,195.14,195.21,15040.0,191.6102,191.7569,190.8571,190.9256,15040.0
2022-01-31 12:30:00,195.27,195.34,194.87,195.15,21164.0,190.9843,191.0527,190.5931,190.8669,21164.0
2022-01-31 13:00:00,195.16,195.27,194.87,195.08,20177.0,190.8767,190.9843,190.5931,190.7984,20177.0
2022-01-31 13:30:00,195.09,195.19,194.58,194.8,14475.0,190.8082,190.906,190.3094,190.5246,14475.0
2022-01-31 14:00:00,194.83,195.37,194.69,195.21,13204.0,190.5539,191.0821,190.417,190.9256,13204.0
2022-01-31 14:30:00,195.3,195.36,194.68,194.72,41123.0,191.0136,191.0723,190.4072,190.4463,41123.0
2022-01-31 15:00:00,194.74,194.92,193.8,194.53,29691.0,190.4659,190.642,189.5465,190.2605,29691.0
2022-01-31 15:30:00,194.48,196.95,194.43,196.12,134797.0,190.2116,192.6274,190.1627,191.8156,134797.0
2022-02-01 09:30:00,196.44,197.66,195.51,195.84,51919.0,192.1286,193.3218,191.219,191.5418,51919.0
2022-02-01 10:00:00,195.8,195.8,192.87,193.07,31560.0,191.5026,191.5026,188.6369,188.8326,31560.0
2022-02-01 10:30:00,193.06,193.94,191.89,193.94,36985.0,188.8228,189.6835,187.6785,189.6835,36985.0
2022-02-01 11:00:00,194.0,194.41,192.67,193.4,53581.0,189.7421,190.1431,188.4413,189.1553,53581.0
2022-02-01 11:30:00,193.4,194.41,192.97,194.34,18445.0,189.1553,190.1431,188.7348,190.0747,18445.0
2022-02-01 12:00:00,194.33,194.73,193.73,194.71,22733.0,190.0649,190.4561,189.4781,190.4366,22733.0
2022-02-01 12:30:00,194.62,195.98,194.03,195.98,39800.0,190.3485,191.6787,189.7715,191.6787,39800.0
2022-02-01 13:00:00,195.97,195.97,195.23,195.63,28685.0,191.6689,191.6689,190.9452,191.3364,28685.0
2022-02-01 13:30:00,195.57,196.32,195.39,195.92,21673.0,191.2777,192.0112,191.1016,191.62,21673.0
2022-02-01 14:00:00,195.88,196.44,195.5,195.96,29968.0,191.5809,192.1286,191.2092,191.6591,29968.0
2022-02-01 14:30:00,196.05,196.14,195.3,195.49,28184.0,191.7472,191.8352,191.0136,191.1994,28184.0
2022-02-01 15:00:00,195.46,196.45,195.33,195.99,40810.0,191.1701,192.1384,191.043,191.6885,40810.0
2022-02-01 15:30:00,195.97,197.04,195.71,196.65,152297.0,191.6689,192.7154,191.4146,192.334,152297.0
2022-02-02 09:30:00,196.94,198.81,196.59,198.38,29615.0,192.6176,194.4466,192.2753,194.026,29615.0
2022-02-02 10:00:00,198.56,198.86,197.56,197.74,16810.0,194.2021,194.4955,193.224,193.4001,16810.0
2022-02-02 10:30:00,197.63,198.75,197.43,198.72,18400.0,193.2925,194.3879,193.0969,194.3586,18400.0
2022-02-02 11:00:00,198.69,199.77,198.35,199.67,16634.0,194.3292,195.3855,193.9967,195.2877,16634.0
2022-02-02 11:30:00,199.53,199.55,198.88,198.94,14102.0,195.1508,195.1703,194.515,194.5737,14102.0
2022-02-02 12:00:00,199.07,199.07,198.14,198.24,15714.0,194.7009,194.7009,193.7913,193.8891,15714.0
2022-02-02 12:30:00,198.15,199.08,198.14,198.88,14813.0,193.8011,194.7107,193.7913,194.515,14813.0
2022-02-02 13:00:00,199.01,199.97,198.88,199.03,42410.0,194.6422,195.5811,194.515,194.6618,42410.0
2022-02-02 13:30:00,199.21,199.53,198.89,199.2,14491.0,194.8378,195.1508,194.5248,194.828,14491.0
2022-02-02 14:00:00,199.21,199.32,198.67,199.1,18160.0,194.8378,194.9454,194.3097,194.7302,18160.0
2022-02-02 14:30:00,199.2,199.38,198.92,199.24,16498.0,194.828,195.0041,194.5542,194.8671,16498.0
2022-02-02 15:00:00,199.22,199.55,198.98,199.43,24014.0,194.8476,195.1703,194.6128,195.053,24014.0
2022-02-02 15:30:00,199.52,200.49,199.49,199.95,130565.0,195.141,196.0897,195.1117,195.5616,130565.0
2022-02-03 09:30:00,198.03,199.98,197.4,197.83,46514.0,193.6837,195.5909,193.0675,193.4881,46514.0
2022-02-03 10:00:00,197.98,198.49,197.31,198.15,21155.0,193.6348,194.1336,192.9795,193.8011,21155.0
2022-02-03 10:30:00,198.17,199.12,198.1,198.15,31615.0,193.8206,194.7498,193.7522,193.8011,31615.0
2022-02-03 11:00:00,198.39,199.22,197.99,198.51,13651.0,194.0358,194.8476,193.6446,194.1532,13651.0
2022-02-03 11:30:00,198.45,198.99,197.94,198.29,22451.0,194.0945,194.6226,193.5957,193.938,22451.0
2022-02-03 12:00:00,198.46,198.6,197.99,198.3,20198.0,194.1043,194.2412,193.6446,193.9478,20198.0
2022-02-03 12:30:00,198.36,198.56,198.04,198.52,13746.0,194.0065,194.2021,193.6935,194.1629,13746.0
2022-02-03 13:00:00,198.48,198.54,198.06,198.08,12490.0,194.1238,194.1825,193.713,193.7326,12490.0
2022-02-03 13:30:00,198.15,198.52,198.05,198.14,16726.0,193.8011,194.1629,193.7033,193.7913,16726.0
2022-02-03 14:00:00,198.2,198.42,197.82,198.02,18509.0,193.85,194.0651,193.4783,193.6739,18509.0
2022-02-03 14:30:00,197.94,198.02,197.37,197.66,25032.0,193.5957,193.6739,193.0382,193.3218,25032.0
2022-02-03 15:00:00,197.64,198.17,197.17,197.83,22748.0,193.3023,193.8206,192.8426,193.4881,22748.0
2022-02-03 15:30:00,197.83,197.83,196.53,197.25,152832.0,193.4881,193.4881,192.2166,192.9208,152832.0
2022-02-04 09:30:00,195.93,196.66,195.06,196.24,35186.0,191.6298,192.3438,190.7789,191.933,35186.0
2022-02-04 10:00:00,196.23,196.57,195.65,195.87,28405.0,191.9232,192.2557,191.3559,191.5711,28405.0
2022-02-04 10:30:00,196.12,196.2,194.95,194.95,28014.0,191.8156,191.8939,190.6713,190.6713,28014.0
2022-02-04 11:00:00,194.91,196.53,194.87,196.5,15923.0,190.6322,192.2166,190.5931,192.1873,15923.0
2022-02-04 11:30:00,196.58,198.0,196.58,197.86,23339.0,192.2655,193.6544,192.2655,193.5174,23339.0
2022-02-04 12:00:00,197.75,197.98,197.33,197.67,28304.0,193.4098,193.6348,192.9991,193.3316,28304.0
2022-02-04 12:30:00,197.74,198.3,197.34,198.07,18234.0,193.4001,193.9478,193.0088,193.7228,18234.0
2022-02-04 13:00:00,198.02,198.71,198.0,198.03,15263.0,193.6739,194.3488,193.6544,193.6837,15263.0
2022-02-04 13:30:00,198.2,198.64,198.05,198.36,12480.0,193.85,194.2803,193.7033,194.0065,12480.0
2022-02-04 14:00:00,198.43,198.43,197.86,198.0,16057.0,194.0749,194.0749,193.5174,193.6544,16057.0
2022-02-04 14:30:00,197.99,198.8,197.99,198.19,16146.0,193.6446,194.4368,193.6446,193.8402,16146.0
2022-02-04 15:00:00,198.22,199.3,198.22,198.87,22183.0,193.8695,194.9258,193.8695,194.5053,22183.0
2022-02-04 15:30:00,198.86,198.93,197.55,197.76,136675.0,194.4955,194.5639,193.2142,193.4196,136675.0
2022-02-07 09:30:00,198.05,198.49,196.81,198.1,19875.0,193.7033,194.1336,192.4905,193.7522,19875.0
2022-02-07 10:00:00,197.98,198.44,197.74,198.38,11580.0,193.6348,194.0847,193.4001,194.026,11580.0
2022-02-07 10:30:00,198.39,199.18,198.27,198.79,12467.0,194.0358,194.8085,193.9184,194.427,12467.0
2022-02-07 11:00:00,199.05,199.06,197.38,198.14,10316.0,194.6813,194.6911,193.048,193.7913,10316.0
2022-02-07 11:30:00,198.07,198.12,197.36,198.08,8922.0,193.7228,193.7717,193.0284,193.7326,8922.0
2022-02-07 12:00:00,198.11,198.11,197.2,197.46,14493.0,193.7619,193.7619,192.8719,193.1262,14493.0
2022-02-07 12:30:00,197.35,197.56,196.96,197.56,14353.0,193.0186,193.224,192.6372,193.224,14353.0
2022-02-07 13:00:00,197.55,198.15,197.47,198.14,8868.0,193.2142,193.8011,193.136,193.7913,8868.0
2022-02-07 13:30:00,198.15,198.35,197.99,198.32,19935.0,193.8011,193.9967,193.6446,193.9673,19935.0
2022-02-07 14:00:00,198.3,198.36,197.89,198.36,19690.0,193.9478,194.0065,193.5468,194.0065,19690.0
2022-02-07 14:30:00,198.39,198.52,197.98,197.98,5582.0,194.0358,194.1629,193.6348,193.6348,5582.0
2022-02-07 15:00:00,198.06,198.56,197.67,197.81,15004.0,193.713,194.2021,193.3316,193.4685,15004.0
2022-02-07 15:30:00,197.88,198.02,196.83,197.1,81544.0,193.537,193.6739,192.51,192.7741,81544.0
2022-02-08 09:30:00,196.39,196.54,194.3,195.6,40660.0,192.0797,192.2264,190.0356,191.307,40660.0
2022-02-08 10:00:00,195.5,196.06,195.27,195.81,53171.0,191.2092,191.7569,190.9843,191.5124,53171.0
2022-02-08 10:30:00,195.86,197.73,195.11,197.33,116727.0,191.5613,193.3903,190.8278,192.9991,116727.0
2022-02-08 11:00:00,197.18,197.95,197.17,197.82,9922.0,192.8524,193.6055,192.8426,193.4783,9922.0
2022-02-08 11:30:00,197.82,198.69,197.82,198.69,10361.0,193.4783,194.3292,193.4783,194.3292,10361.0
2022-02-08 12:00:00,198.58,198.68,198.08,198.32,14451.0,194.2216,194.3194,193.7326,193.9673,14451.0
2022-02-08 12:30:00,198.37,198.84,198.32,198.56,10146.0,194.0162,194.4759,193.9673,194.2021,10146.0
2022-02-08 13:00:00,198.52,198.67,197.64,197.73,24234.0,194.1629,194.3097,193.3023,193.3903,24234.0
2022-02-08 13:30:00,197.79,198.23,197.72,198.11,8267.0,193.449,193.8793,193.3805,193.7619,8267.0
2022-02-08 14:00:00,198.13,198.21,197.05,197.3,27202.0,193.7815,193.8597,192.7252,192.9697,27202.0
2022-02-08 14:30:00,197.27,198.92,197.26,197.62,96803.0,192.9404,194.5542,192.9306,193.2827,96803.0
2022-02-08 15:00:00,197.58,198.88,197.45,198.48,20812.0,193.2436,194.515,193.1164,194.1238,20812.0
2022-02-08 15:30:00,198.56,198.64,197.79,198.25,52243.0,194.2021,194.2803,193.449,193.8989,52243.0
2022-02-09 09:30:00,200.68,203.99,200.57,202.25,62724.0,196.2755,199.5129,196.168,197.8111,62724.0
2022-02-09 10:00:00,202.36,202.45,199.64,199.65,22556.0,197.9187,198.0067,195.2584,195.2681,22556.0
2022-02-09 10:30:00,199.32,200.04,199.17,199.49,48085.0,194.9454,195.6496,194.7987,195.1117,48085.0
2022-02-09 11:00:00,199.5,199.93,198.74,199.21,17615.0,195.1214,195.542,194.3781,194.8378,17615.0
2022-02-09 11:30:00,199.21,199.29,198.36,199.07,53827.0,194.8378,194.916,194.0065,194.7009,53827.0
2022-02-09 12:00:00,199.14,199.55,198.85,199.23,10044.0,194.7693,195.1703,194.4857,194.8574,10044.0
2022-02-09 12:30:00,199.23,199.28,198.83,199.16,10856.0,194.8574,194.9063,194.4661,194.7889,10856.0
2022-02-09 13:00:00,199.19,199.46,199.08,199.31,6102.0,194.8182,195.0823,194.7107,194.9356,6102.0
2022-02-09 13:30:00,199.21,199.41,199.01,199.12,12371.0,194.8378,195.0334,194.6422,194.7498,12371.0
2022-02-09 14:00:00,199.1,199.31,198.91,199.25,10022.0,194.7302,194.9356,194.5444,194.8769,10022.0
2022-02-09 14:30:00,199.31,199.42,198.9,198.94,23555.0,194.9356,195.0432,194.5346,194.5737,23555.0
2022-02-09 15:00:00,198.9,198.92,198.3,198.84,27214.0,194.5346,194.5542,193.9478,194.4759,27214.0
2022-02-09 15:30:00,198.84,199.24,198.1,199.05,203504.0,194.4759,194.8671,193.7522,194.6813,203504.0
2022-02-10 09:30:00,195.65,195.65,192.71,194.07,129590.0,191.3559,191.3559,188.4805,189.8106,129590.0
2022-02-10 10:00:00,194.17,195.15,193.53,195.06,50508.0,189.9084,190.8669,189.2825,190.7789,50508.0
2022-02-10 10:30:00,195.1,196.2,194.88,195.18,69470.0,190.818,191.8939,190.6028,190.8962,69470.0
2022-02-10 11:00:00,195.14,196.28,194.75,196.08,40444.0,190.8571,191.9721,190.4757,191.7765,40444.0
2022-02-10 11:30:00,196.18,197.21,195.51,197.21,52790.0,191.8743,192.8817,191.219,192.8817,52790.0
2022-02-10 12:00:00,197.29,197.35,196.77,197.0,50468.0,192.9599,193.0186,192.4514,192.6763,50468.0
2022-02-10 12:30:00,197.12,197.29,195.39,195.74,39772.0,192.7937,192.9599,191.1016,191.444,39772.0
2022-02-10 13:00:00,195.69,195.98,194.55,194.74,36815.0,191.3951,191.6787,190.2801,190.4659,36815.0
2022-02-10 13:30:00,194.74,195.03,194.0,195.03,33910.0,190.4659,190.7495,189.7421,190.7495,33910.0
2022-02-10 14:00:00,195.09,195.09,193.63,194.5,33162.0,190.8082,190.8082,189.3803,190.2312,33162.0
2022-02-10 14:30:00,194.55,195.04,193.96,194.08,25246.0,190.2801,190.7593,189.703,189.8204,25246.0
2022-02-10 15:00:00,194.21,195.33,193.84,195.13,35887.0,189.9475,191.043,189.5857,190.8473,35887.0
2022-02-10 15:30:00,194.97,195.22,193.52,194.79,130581.0,190.6909,190.9354,189.2727,190.5148,130581.0
2022-02-11 09:30:00,194.68,195.45,193.81,193.83,30999.0,190.4072,191.1603,189.5563,189.5759,30999.0
2022-02-11 10:00:00,193.84,194.87,193.77,194.8,29515.0,189.5857,190.5931,189.5172,190.5246,29515.0
2022-02-11 10:30:00,194.81,195.52,194.35,194.41,56437.0,190.5344,191.2288,190.0845,190.1431,56437.0
2022-02-11 11:00:00,194.39,194.87,194.11,194.54,21346.0,190.1236,190.5931,189.8497,190.2703,21346.0
2022-02-11 11:30:00,194.72,195.05,193.97,194.98,30506.0,190.4463,190.7691,189.7128,190.7006,30506.0
2022-02-11 12:00:00,195.09,195.74,194.97,195.44,7939.0,190.8082,191.444,190.6909,191.1505,7939.0
2022-02-11 12:30:00,195.25,195.56,195.2,195.38,5833.0,190.9647,191.2679,190.9158,191.0919,5833.0
2022-02-11 13:00:00,195.49,195.68,194.79,194.84,6956.0,191.1994,191.3853,190.5148,190.5637,6956.0
2022-02-11 13:30:00,194.8,194.8,192.04,192.57,24904.0,190.5246,190.5246,187.8252,188.3435,24904.0
2022-02-11 14:00:00,192.51,194.03,192.05,192.78,15796.0,188.2848,189.7715,187.8349,188.5489,15796.0
2022-02-11 14:30:00,192.94,193.81,192.76,193.35,16638.0,188.7054,189.5563,188.5294,189.1064,16638.0
2022-02-11 15:00:00,193.55,194.13,192.8,193.09,18269.0,189.302,189.8693,188.5685,188.8521,18269.0
2022-02-11 15:30:00,193.15,193.95,192.41,192.88,35889.0,188.9108,189.6932,188.187,188.6467,35889.0
2022-02-14 09:30:00,193.39,196.35,192.7,194.25,60815.0,189.1455,192.0406,188.4707,189.9867,60815.0
2022-02-14 10:00:00,194.24,194.36,193.22,193.96,70641.0,189.9769,190.0942,188.9793,189.703,70641.0
2022-02-14 10:30:00,193.86,193.99,192.99,193.46,30037.0,189.6052,189.7324,188.7543,189.214,30037.0
2022-02-14 11:00:00,193.35,193.59,192.73,192.75,30647.0,189.1064,189.3411,188.5,188.5196,30647.0
2022-02-14 11:30:00,192.77,192.88,191.84,192.19,13943.0,188.5391,188.6467,187.6296,187.9719,13943.0
2022-02-14 12:00:00,192.17,192.55,191.71,192.52,18703.0,187.9523,188.324,187.5024,188.2946,18703.0
2022-02-14 12:30:00,192.74,193.32,192.57,193.19,9975.0,188.5098,189.0771,188.3435,188.9499,9975.0
2022-02-14 13:00:00,193.23,193.34,192.35,192.55,10557.0,188.989,189.0966,188.1284,188.324,10557.0
2022-02-14 13:30:00,192.46,192.65,190.52,190.57,27387.0,188.2359,188.4218,186.3385,186.3874,27387.0
2022-02-14 14:00:00,190.62,191.71,190.04,191.55,34637.0,186.4363,187.5024,185.8691,187.3459,34637.0
2022-02-14 14:30:00,191.17,191.9,190.69,191.58,18492.0,186.9743,187.6882,186.5048,187.3753,18492.0
2022-02-14 15:00:00,191.63,192.2,190.98,191.9,36206.0,187.4242,187.9817,186.7884,187.6882,36206.0
2022-02-14 15:30:00,191.92,192.45,191.28,191.81,121239.0,187.7078,188.2262,187.0818,187.6002,121239.0
2022-02-15 09:30:00,194.01,194.4,193.25,193.88,19944.0,189.7519,190.1334,189.0086,189.6248,19944.0
2022-02-15 10:00:00,194.32,194.35,193.54,194.27,25780.0,190.0551,190.0845,189.2922,190.0062,25780.0
2022-02-15 10:30:00,194.24,194.78,193.97,194.53,6789.0,189.9769,190.505,189.7128,190.2605,6789.0
2022-02-15 11:00:00,194.49,194.67,193.99,194.0,10223.0,190.2214,190.3974,189.7324,189.7421,10223.0
2022-02-15 11:30:00,194.12,194.55,193.94,194.53,13573.0,189.8595,190.2801,189.6835,190.2605,13573.0
2022-02-15 12:00:00,194.48,194.48,193.51,193.74,8382.0,190.2116,190.2116,189.2629,189.4879,8382.0
2022-02-15 12:30:00,193.76,193.89,193.16,193.68,9224.0,189.5074,189.6346,188.9206,189.4292,9224.0
2022-02-15 13:00:00,193.7,194.29,193.55,194.16,5648.0,189.4487,190.0258,189.302,189.8986,5648.0
2022-02-15 13:30:00,194.43,194.43,193.88,193.92,3300.0,190.1627,190.1627,189.6248,189.6639,3300.0
2022-02-15 14:00:00,193.78,194.01,193.33,193.75,7268.0,189.527,189.7519,189.0869,189.4976,7268.0
2022-02-15 14:30:00,193.79,194.23,193.48,194.23,9939.0,189.5368,189.9671,189.2336,189.9671,9939.0
2022-02-15 15:00:00,194.2,194.41,193.85,194.01,12832.0,189.9378,190.1431,189.5954,189.7519,12832.0
2022-02-15 15:30:00,193.96,194.43,193.21,194.28,104770.0,189.703,190.1627,188.9695,190.016,104770.0
2022-02-16 09:30:00,194.07,194.91,191.31,191.34,14564.0,189.8106,190.6322,187.1112,187.1405,14564.0
2022-02-16 10:00:00,191.38,192.5,191.38,192.5,18277.0,187.1797,188.2751,187.1797,188.2751,18277.0
2022-02-16 10:30:00,192.41,192.69,191.85,192.1,23636.0,188.187,188.4609,187.6393,187.8838,23636.0
2022-02-16 11:00:00,192.1,192.79,191.98,192.75,33844.0,187.8838,188.5587,187.7665,188.5196,33844.0
2022-02-16 11:30:00,192.82,192.82,192.26,192.58,7495.0,188.588,188.588,188.0403,188.3533,7495.0
2022-02-16 12:00:00,192.66,193.01,192.49,193.01,8932.0,188.4316,188.7739,188.2653,188.7739,8932.0
2022-02-16 12:30:00,192.94,192.95,192.31,192.79,9115.0,188.7054,188.7152,188.0892,188.5587,9115.0
2022-02-16 13:00:00,192.75,193.02,192.52,193.02,8082.0,188.5196,188.7837,188.2946,188.7837,8082.0
2022-02-16 13:30:00,192.91,193.12,192.65,192.95,12323.0,188.6761,188.8815,188.4218,188.7152,12323.0
2022-02-16 14:00:00,193.17,194.32,192.97,193.96,15887.0,188.9304,190.0551,188.7348,189.703,15887.0
2022-02-16 14:30:00,194.08,194.51,193.59,194.1,17925.0,189.8204,190.241,189.3411,189.84,17925.0
2022-02-16 15:00:00,194.12,194.64,194.03,194.55,20062.0,189.8595,190.3681,189.7715,190.2801,20062.0
2022-02-16 15:30:00,194.66,194.91,193.89,193.98,108638.0,190.3877,190.6322,189.6346,189.7226,108638.0
2022-02-17 09:30:00,192.96,194.06,190.52,190.63,23439.0,188.725,189.8008,186.3385,186.4461,23439.0
2022-02-17 10:00:00,190.56,191.7,190.48,191.41,27207.0,186.3776,187.4926,186.2994,187.209,27207.0
2022-02-17 10:30:00,191.09,192.15,191.09,192.12,18809.0,186.896,187.9328,186.896,187.9034,18809.0
2022-02-17 11:00:00,192.19,192.28,191.29,191.62,23002.0,187.9719,188.0599,187.0916,187.4144,23002.0
2022-02-17 11:30:00,191.62,192.32,191.35,191.67,17326.0,187.4144,188.099,187.1503,187.4633,17326.0
2022-02-17 12:00:00,191.62,191.82,191.19,191.61,17714.0,187.4144,187.61,186.9938,187.4046,17714.0
2022-02-17 12:30:00,191.43,191.8,191.11,191.32,24933.0,187.2286,187.5904,186.9156,187.121,24933.0
2022-02-17 13:00:00,191.33,191.84,191.12,191.77,20725.0,187.1307,187.6296,186.9254,187.5611,20725.0
2022-02-17 13:30:00,191.81,192.02,191.34,191.37,27211.0,187.6002,187.8056,187.1405,187.1699,27211.0
2022-02-17 14:00:00,191.36,191.58,191.21,191.3,28312.0,187.1601,187.3753,187.0134,187.1014,28312.0
2022-02-17 14:30:00,191.35,191.37,190.74,191.0,32944.0,187.1503,187.1699,186.5537,186.808,32944.0
2022-02-17 15:00:00,191.02,191.2,190.42,190.76,24040.0,186.8276,187.0036,186.2407,186.5733,24040.0
2022-02-17 15:30:00,190.8,191.51,190.15,190.3,159667.0,186.6124,187.3068,185.9766,186.1234,159667.0
2022-02-18 09:30:00,190.38,191.39,189.59,190.74,122245.0,186.2016,187.1894,185.4289,186.5537,122245.0
2022-02-18 10:00:00,190.63,190.98,189.52,190.04,64396.0,186.4461,186.7884,185.3605,185.8691,64396.0
2022-02-18 10:30:00,190.0,190.11,188.8,188.99,45793.0,185.8299,185.9375,184.6563,184.8421,45793.0
2022-02-18 11:00:00,188.98,190.59,188.39,189.75,187500.0,184.8323,186.407,184.2553,185.5854,187500.0
2022-02-18 11:30:00,189.87,190.26,188.9,189.07,37266.0,185.7028,186.0842,184.7541,184.9203,37266.0
2022-02-18 12:00:00,189.17,189.79,188.86,189.07,17178.0,185.0182,185.6245,184.715,184.9203,17178.0
2022-02-18 12:30:00,188.85,189.37,188.79,188.8,33359.0,184.7052,185.2138,184.6465,184.6563,33359.0
2022-02-18 13:00:00,188.68,188.98,188.51,188.58,56943.0,184.5389,184.8323,184.3726,184.4411,56943.0
2022-02-18 13:30:00,188.58,189.61,188.57,189.46,17268.0,184.4411,185.4485,184.4313,185.3018,17268.0
2022-02-18 14:00:00,189.44,189.93,189.12,189.8,35760.0,185.2822,185.7615,184.9693,185.6343,35760.0
2022-02-18 14:30:00,189.81,190.11,188.95,189.63,32358.0,185.6441,185.9375,184.803,185.4681,32358.0
2022-02-18 15:00:00,189.84,189.97,188.81,188.88,28996.0,185.6734,185.8006,184.6661,184.7345,28996.0
2022-02-18 15:30:00,188.8,189.47,188.45,189.35,140921.0,184.6563,185.3116,184.314,185.1942,140921.0
2022-02-22 09:30:00,188.54,193.35,187.1,190.15,118709.0,184.402,189.1064,182.9936,185.9766,118709.0
2022-02-22 10:00:00,190.15,191.0,189.39,190.18,73209.0,185.9766,186.808,185.2333,186.006,73209.0
2022-02-22 10:30:00,190.2,190.38,187.77,187.86,31417.0,186.0255,186.2016,183.6489,183.7369,31417.0
2022-02-22 11:00:00,187.99,188.73,187.59,188.42,31336.0,183.8641,184.5878,183.4728,184.2846,31336.0
2022-02-22 11:30:00,188.42,188.97,187.95,188.69,22692.0,184.2846,184.8225,183.8249,184.5487,22692.0
2022-02-22 12:00:00,188.78,188.99,188.18,188.24,36519.0,184.6367,184.8421,184.0499,184.1086,36519.0
2022-02-22 12:30:00,188.24,188.24,187.43,187.54,25675.0,184.1086,184.1086,183.3163,183.4239,25675.0
2022-02-22 13:00:00,187.67,187.7,186.6,186.88,31755.0,183.5511,183.5804,182.5046,182.7784,31755.0
2022-02-22 13:30:00,186.91,187.12,186.14,186.35,33042.0,182.8078,183.0131,182.0547,182.26,33042.0
2022-02-22 14:00:00,186.22,187.27,186.12,187.09,44893.0,182.1329,183.1599,182.0351,182.9838,44893.0
2022-02-22 14:30:00,187.02,188.38,186.36,188.17,48840.0,182.9153,184.2455,182.2698,184.0401,48840.0
2022-02-22 15:00:00,188.21,188.84,187.45,187.81,61146.0,184.0792,184.6954,183.3359,183.688,61146.0
2022-02-22 15:30:00,187.61,187.93,185.56,186.09,281611.0,183.4924,183.8054,181.4874,182.0058,281611.0
2022-02-23 09:30:00,182.69,183.04,178.22,182.28,204231.0,178.6804,179.0227,174.3085,178.2794,204231.0
2022-02-23 10:00:00,182.28,182.78,180.03,181.08,182508.0,178.2794,178.7684,176.0788,177.1057,182508.0
2022-02-23 10:30:00,181.1,181.59,178.82,180.24,77208.0,177.1253,177.6045,174.8953,176.2841,77208.0
2022-02-23 11:00:00,180.2,180.61,178.96,179.94,85328.0,176.245,176.646,175.0322,175.9907,85328.0
2022-02-23 11:30:00,179.92,182.02,179.86,180.91,167057.0,175.9712,178.0251,175.9125,176.9394,167057.0
2022-02-23 12:00:00,180.74,181.54,180.57,181.29,32702.0,176.7732,177.5556,176.6069,177.3111,32702.0
2022-02-23 12:30:00,181.33,181.33,179.76,180.13,25530.0,177.3502,177.3502,175.8147,176.1766,25530.0
2022-02-23 13:00:00,180.19,180.38,178.8,179.29,51786.0,176.2352,176.4211,174.8758,175.355,51786.0
2022-02-23 13:30:00,179.3,180.77,179.3,180.26,108736.0,175.3648,176.8025,175.3648,176.3037,108736.0
2022-02-23 14:00:00,180.2,180.4,178.44,178.47,26516.0,176.245,176.4406,174.5237,174.553,26516.0
2022-02-23 14:30:00,178.51,178.63,177.37,177.48,30450.0,174.5921,174.7095,173.4771,173.5847,30450.0
2022-02-23 15:00:00,177.5,177.73,176.67,177.19,37875.0,173.6043,173.8292,172.7925,173.3011,37875.0
2022-02-23 15:30:00,177.19,178.19,176.9,177.62,323398.0,173.3011,174.2791,173.0175,173.7217,323398.0
2022-02-24 09:30:00,175.45,178.94,175.0,178.54,97291.0,171.5993,175.0127,171.1592,174.6215,97291.0
2022-02-24 10:00:00,178.36,179.12,177.22,177.44,76642.0,174.4454,175.1887,173.3304,173.5456,76642.0
2022-02-24 10:30:00,177.33,178.17,176.61,177.34,50323.0,173.438,174.2596,172.7338,173.4478,50323.0
2022-02-24 11:00:00,177.4,177.62,176.18,176.38,26379.0,173.5065,173.7217,172.3133,172.5089,26379.0
2022-02-24 11:30:00,176.55,177.53,175.78,177.49,20509.0,172.6751,173.6336,171.922,173.5945,20509.0
2022-02-24 12:00:00,177.46,177.54,175.86,176.3,16891.0,173.5652,173.6434,172.0003,172.4306,16891.0
2022-02-24 12:30:00,176.74,177.47,176.22,176.25,16947.0,172.861,173.5749,172.3524,172.3817,16947.0
2022-02-24 13:00:00,176.19,176.54,175.79,175.91,31614.0,172.323,172.6654,171.9318,172.0492,31614.0
2022-02-24 13:30:00,175.96,176.89,175.57,175.63,77010.0,172.0981,173.0077,171.7166,171.7753,77010.0
2022-02-24 14:00:00,175.75,176.45,175.02,176.31,30995.0,171.8927,172.5773,171.1787,172.4404,30995.0
2022-02-24 14:30:00,176.27,177.54,176.24,177.08,103891.0,172.4013,173.6434,172.3719,173.1935,103891.0
2022-02-24 15:00:00,177.1,178.39,176.93,177.84,71771.0,173.2131,174.4748,173.0468,173.9368,71771.0
2022-02-24 15:30:00,177.91,179.41,177.87,179.05,276960.0,174.0053,175.4724,173.9662,175.1203,276960.0
2022-02-25 09:30:00,179.9,181.02,177.94,178.01,60141.0,175.9516,177.047,174.0346,174.1031,60141.0
2022-02-25 10:00:00,178.07,178.11,176.82,177.22,41708.0,174.1618,174.2009,172.9392,173.3304,41708.0
2022-02-25 10:30:00,177.33,178.5,176.81,178.08,72790.0,173.438,174.5823,172.9294,174.1716,72790.0
2022-02-25 11:00:00,178.18,179.57,177.87,179.5,32346.0,174.2694,175.6289,173.9662,175.5604,32346.0
2022-02-25 11:30:00,179.47,180.43,179.04,180.24,17171.0,175.531,176.47,175.1105,176.2841,17171.0
2022-02-25 12:00:00,180.2,180.4,179.22,179.33,28427.0,176.245,176.4406,175.2865,175.3941,28427.0
2022-02-25 12:30:00,179.45,179.8,178.09,178.81,48883.0,175.5115,175.8538,174.1813,174.8855,48883.0
2022-02-25 13:00:00,178.84,179.01,178.35,178.89,46845.0,174.9149,175.0811,174.4356,174.9638,46845.0
2022-02-25 13:30:00,178.92,179.91,178.81,179.67,35776.0,174.9931,175.9614,174.8855,175.7267,35776.0
2022-02-25 14:00:00,179.64,179.87,179.14,179.73,25933.0,175.6973,175.9223,175.2083,175.7853,25933.0
2022-02-25 14:30:00,179.78,179.86,178.5,179.17,35865.0,175.8342,175.9125,174.5823,175.2376,35865.0
2022-02-25 15:00:00,179.15,179.46,178.62,179.21,49961.0,175.2181,175.5213,174.6997,175.2768,49961.0
2022-02-25 15:30:00,179.25,180.08,178.85,179.58,194964.0,175.3159,176.1277,174.9247,175.6386,194964.0
2022-02-28 09:30:00,178.76,179.0,177.62,178.08,32106.0,174.8366,175.0714,173.7217,174.1716,32106.0
2022-02-28 10:00:00,177.93,178.09,175.81,176.18,22848.0,174.0248,174.1813,171.9514,172.3133,22848.0
2022-02-28 10:30:00,176.26,177.74,176.22,177.23,17719.0,172.3915,173.839,172.3524,173.3402,17719.0
2022-02-28 11:00:00,177.44,177.78,176.98,177.71,24010.0,173.5456,173.8781,173.0957,173.8097,24010.0
2022-02-28 11:30:00,177.73,177.93,176.71,177.23,22195.0,173.8292,174.0248,172.8316,173.3402,22195.0
2022-02-28 12:00:00,177.28,177.45,176.2,176.56,21906.0,173.3891,173.5554,172.3328,172.6849,21906.0
2022-02-28 12:30:00,176.59,176.84,176.05,176.68,21959.0,172.7143,172.9588,172.1861,172.8023,21959.0
2022-02-28 13:00:00,176.77,177.32,176.51,176.81,24071.0,172.8903,173.4282,172.636,172.9294,24071.0
2022-02-28 13:30:00,176.69,177.47,176.41,177.23,34407.0,172.8121,173.5749,172.5382,173.3402,34407.0
2022-02-28 14:00:00,177.27,177.28,175.23,175.52,27111.0,173.3793,173.3891,171.3841,171.6677,27111.0
2022-02-28 14:30:00,175.46,176.17,175.24,175.99,24592.0,171.6091,172.3035,171.3939,172.1274,24592.0
2022-02-28 15:00:00,175.94,176.46,175.31,176.19,32549.0,172.0785,172.5871,171.4623,172.323,32549.0
2022-02-28 15:30:00,176.19,177.54,175.36,177.26,140479.0,172.323,173.6434,171.5113,173.3696,140479.0
2022-03-01 09:30:00,177.31,178.89,176.59,177.59,70676.0,173.4185,174.9638,172.7143,173.6923,70676.0
2022-03-01 10:00:00,177.58,178.21,177.14,177.98,19010.0,173.6825,174.2987,173.2522,174.0737,19010.0
2022-03-01 10:30:00,178.0,178.62,177.14,177.44,29852.0,174.0933,174.6997,173.2522,173.5456,29852.0
2022-03-01 11:00:00,177.49,178.15,177.41,178.06,36021.0,173.5945,174.24,173.5163,174.152,36021.0
2022-03-01 11:30:00,178.06,178.07,176.11,176.44,48727.0,174.152,174.1618,172.2448,172.5675,48727.0
2022-03-01 12:00:00,176.45,177.68,176.26,177.6,42203.0,172.5773,173.7803,172.3915,173.7021,42203.0
2022-03-01 12:30:00,177.51,178.69,177.47,178.69,50853.0,173.6141,174.7682,173.5749,174.7682,50853.0
2022-03-01 13:00:00,178.55,179.07,178.32,178.32,75776.0,174.6312,175.1398,174.4063,174.4063,75776.0
2022-03-01 13:30:00,178.31,179.32,177.99,179.32,69753.0,174.3965,175.3843,174.0835,175.3843,69753.0
2022-03-01 14:00:00,179.45,180.13,178.72,179.93,67584.0,175.5115,176.1766,174.7975,175.981,67584.0
2022-03-01 14:30:00,179.94,180.46,179.72,180.02,95145.0,175.9907,176.4993,175.7756,176.069,95145.0
2022-03-01 15:00:00,180.02,180.68,179.89,180.18,153926.0,176.069,176.7145,175.9418,176.2255,153926.0
2022-03-01 15:30:00,180.12,180.92,178.55,179.36,175921.0,176.1668,176.9492,174.6312,175.4235,175921.0
2022-03-02 09:30:00,180.61,182.81,179.92,181.45,125437.0,176.646,178.7977,175.9712,177.4676,125437.0
2022-03-02 10:00:00,181.55,182.75,181.14,182.25,92123.0,177.5654,178.7391,177.1644,178.25,92123.0
2022-03-02 10:30:00,182.46,182.47,181.34,182.04,65523.0,178.4554,178.4652,177.36,178.0446,65523.0
2022-03-02 11:00:00,182.0,182.6,181.46,182.07,109722.0,178.0055,178.5924,177.4774,178.074,109722.0
2022-03-02 11:30:00,182.06,182.41,181.5,181.74,23758.0,178.0642,178.4065,177.5165,177.7512,23758.0
2022-03-02 12:00:00,181.86,182.0,181.48,181.73,33447.0,177.8686,178.0055,177.4969,177.7414,33447.0
2022-03-02 12:30:00,181.74,182.45,181.6,182.43,19654.0,177.7512,178.4456,177.6143,178.4261,19654.0
2022-03-02 13:00:00,182.5,183.2,182.5,183.2,22579.0,178.4945,179.1792,178.4945,179.1792,22579.0
2022-03-02 13:30:00,183.23,183.59,182.75,182.96,28988.0,179.2085,179.5606,178.7391,178.9445,28988.0
2022-03-02 14:00:00,182.85,183.09,182.46,182.81,41693.0,178.8369,179.0716,178.4554,178.7977,41693.0
2022-03-02 14:30:00,182.69,183.04,182.62,182.9,39665.0,178.6804,179.0227,178.6119,178.8858,39665.0
2022-03-02 15:00:00,182.9,183.04,182.73,182.88,61138.0,178.8858,179.0227,178.7195,178.8662,61138.0
2022-03-02 15:30:00,182.9,183.05,181.64,181.73,140610.0,178.8858,179.0325,177.6534,177.7414,140610.0
2022-03-03 09:30:00,183.59,183.73,182.64,183.12,63956.0,179.5606,179.6976,178.6315,179.1009,63956.0
2022-03-03 10:00:00,183.22,184.6,183.22,184.0,53938.0,179.1987,180.5485,179.1987,179.9616,53938.0
2022-03-03 10:30:00,183.96,184.53,183.88,184.03,33867.0,179.9225,180.48,179.8443,179.991,33867.0
2022-03-03 11:00:00,184.0,185.22,183.98,185.02,37422.0,179.9616,181.1548,179.9421,180.9592,37422.0
2022-03-03 11:30:00,184.97,185.0,183.64,184.03,56200.0,180.9103,180.9397,179.6095,179.991,56200.0
2022-03-03 12:00:00,184.02,184.05,183.15,183.16,62394.0,179.9812,180.0105,179.1303,179.1401,62394.0
2022-03-03 12:30:00,183.2,184.51,183.11,183.98,27131.0,179.1792,180.4604,179.0912,179.9421,27131.0
2022-03-03 13:00:00,183.82,184.1,183.72,184.01,22076.0,179.7856,180.0594,179.6878,179.9714,22076.0
2022-03-03 13:30:00,184.03,184.11,183.45,183.86,25860.0,179.991,180.0692,179.4237,179.8247,25860.0
2022-03-03 14:00:00,183.91,184.82,183.85,184.68,69008.0,179.8736,180.7636,179.8149,180.6267,69008.0
2022-03-03 14:30:00,184.59,184.59,182.88,183.02,13101.0,180.5387,180.5387,178.8662,179.0031,13101.0
2022-03-03 15:00:00,182.96,183.73,182.75,183.7,40359.0,178.9445,179.6976,178.7391,179.6682,40359.0
2022-03-03 15:30:00,183.7,183.7,182.38,182.67,144588.0,179.6682,179.6682,178.3772,178.6608,144588.0
2022-03-04 09:30:00,182.1,183.54,181.61,183.54,45184.0,178.1033,179.5117,177.6241,179.5117,45184.0
2022-03-04 10:00:00,183.35,183.41,182.47,183.38,49276.0,179.3259,179.3846,178.4652,179.3552,49276.0
2022-03-04 10:30:00,183.28,183.85,182.93,183.76,36230.0,179.2574,179.8149,178.9151,179.7269,36230.0
2022-03-04 11:00:00,183.77,185.44,183.72,185.29,49493.0,179.7367,181.37,179.6878,181.2233,49493.0
2022-03-04 11:30:00,185.14,186.51,184.99,186.15,36033.0,181.0766,182.4165,180.9299,182.0644,36033.0
2022-03-04 12:00:00,186.09,187.89,186.03,187.46,56090.0,182.0058,183.7662,181.9471,183.3457,56090.0
2022-03-04 12:30:00,187.41,187.73,186.55,187.25,143246.0,183.2968,183.6098,182.4557,183.1403,143246.0
2022-03-04 13:00:00,187.25,188.29,187.24,188.09,85833.0,183.1403,184.1575,183.1305,183.9619,85833.0
2022-03-04 13:30:00,188.02,188.1,187.23,187.34,74543.0,183.8934,183.9716,183.1207,183.2283,74543.0
2022-03-04 14:00:00,187.42,187.99,187.22,187.62,66896.0,183.3066,183.8641,183.111,183.5022,66896.0
2022-03-04 14:30:00,187.63,187.84,187.26,187.44,85317.0,183.512,183.7173,183.1501,183.3261,85317.0
2022-03-04 15:00:00,187.5,188.09,187.43,187.69,83287.0,183.3848,183.9619,183.3163,183.5706,83287.0
2022-03-04 15:30:00,187.67,187.95,187.26,187.69,139798.0,183.5511,183.8249,183.1501,183.5706,139798.0
2022-03-07 09:30:00,187.0,188.83,186.4,187.51,126704.0,182.8958,184.6856,182.309,183.3946,126704.0
2022-03-07 10:00:00,187.53,187.53,186.76,187.34,59054.0,183.4141,183.4141,182.661,183.2283,59054.0
2022-03-07 10:30:00,187.25,188.66,187.16,188.46,42342.0,183.1403,184.5193,183.0523,184.3237,42342.0
2022-03-07 11:00:00,188.57,188.58,187.1,187.15,74118.0,184.4313,184.4411,182.9936,183.0425,74118.0
2022-03-07 11:30:00,187.25,187.26,186.14,186.91,61014.0,183.1403,183.1501,182.0547,182.8078,61014.0
2022-03-07 12:00:00,186.93,188.17,186.61,188.17,74909.0,182.8273,184.0401,182.5143,184.0401,74909.0
2022-03-07 12:30:00,188.09,188.13,186.85,186.98,61754.0,183.9619,184.001,182.7491,182.8762,61754.0
2022-03-07 13:00:00,187.04,187.3,186.54,187.3,43852.0,182.9349,183.1892,182.4459,183.1892,43852.0
2022-03-07 13:30:00,187.33,187.59,186.92,187.4,59074.0,183.2185,183.4728,182.8175,183.287,59074.0
2022-03-07 14:00:00,187.43,188.14,187.4,187.55,45842.0,183.3163,184.0108,183.287,183.4337,45842.0
2022-03-07 14:30:00,187.55,187.89,187.12,187.12,112869.0,183.4337,183.7662,183.0131,183.0131,112869.0
2022-03-07 15:00:00,187.19,188.17,187.08,188.13,95536.0,183.0816,184.0401,182.974,184.001,95536.0
2022-03-07 15:30:00,188.12,188.13,187.17,187.5,326212.0,183.9912,184.001,183.0621,183.3848,326212.0
2022-03-08 09:30:00,185.33,188.33,184.0,187.52,96228.0,181.2624,184.1966,179.9616,183.4044,96228.0
2022-03-08 10:00:00,187.55,187.55,186.23,186.39,105974.0,183.4337,183.4337,182.1427,182.2992,105974.0
2022-03-08 10:30:00,186.29,186.48,184.78,186.07,63912.0,182.2014,182.3872,180.7245,181.9862,63912.0
2022-03-08 11:00:00,186.09,186.57,184.92,185.41,195093.0,182.0058,182.4752,180.8614,181.3407,195093.0
2022-03-08 11:30:00,185.31,185.46,183.1,184.37,270554.0,181.2429,181.3896,179.0814,180.3235,270554.0
2022-03-08 12:00:00,184.31,186.48,184.2,186.2,79597.0,180.2648,182.3872,180.1572,182.1133,79597.0
2022-03-08 12:30:00,186.26,187.23,186.03,186.08,30541.0,182.172,183.1207,181.9471,181.996,30541.0
2022-03-08 13:00:00,186.24,186.54,185.35,185.43,35647.0,182.1525,182.4459,181.282,181.3602,35647.0
2022-03-08 13:30:00,185.36,185.68,184.79,185.16,145229.0,181.2918,181.6048,180.7343,181.0962,145229.0
2022-03-08 14:00:00,185.14,186.41,183.95,186.36,62218.0,181.0766,182.3187,179.9127,182.2698,62218.0
2022-03-08 14:30:00,186.15,186.85,185.74,186.61,50353.0,182.0644,182.7491,181.6634,182.5143,50353.0
2022-03-08 15:00:00,186.67,187.44,186.45,186.45,74374.0,182.573,183.3261,182.3579,182.3579,74374.0
2022-03-08 15:30:00,186.36,186.6,184.36,185.05,280562.0,182.2698,182.5046,180.3137,180.9886,280562.0
2022-03-09 09:30:00,187.1,188.31,185.36,185.89,45223.0,182.9936,184.177,181.2918,181.8101,45223.0
2022-03-09 10:00:00,185.89,186.51,185.11,186.1,115392.0,181.8101,182.4165,181.0473,182.0155,115392.0
2022-03-09 10:30:00,185.97,186.37,184.85,185.17,29600.0,181.8884,182.2796,180.793,181.1059,29600.0
2022-03-09 11:00:00,185.21,185.29,184.24,184.73,114276.0,181.1451,181.2233,180.1964,180.6756,114276.0
2022-03-09 11:30:00,184.8,185.68,184.79,185.58,28568.0,180.7441,181.6048,180.7343,181.5069,28568.0
2022-03-09 12:00:00,185.59,185.82,185.21,185.7,28309.0,181.5167,181.7417,181.1451,181.6243,28309.0
2022-03-09 12:30:00,185.78,186.07,185.48,186.07,30536.0,181.7026,181.9862,181.4091,181.9862,30536.0
2022-03-09 13:00:00,185.81,186.94,185.4,186.91,29592.0,181.7319,182.8371,181.3309,182.8078,29592.0
2022-03-09 13:30:00,186.91,187.23,186.51,187.11,37839.0,182.8078,183.1207,182.4165,183.0034,37839.0
2022-03-09 14:00:00,187.14,187.87,187.14,187.39,65132.0,183.0327,183.7467,183.0327,183.2772,65132.0
2022-03-09 14:30:00,187.43,187.43,186.72,187.12,33885.0,183.3163,183.3163,182.6219,183.0131,33885.0
2022-03-09 15:00:00,187.09,188.55,187.05,188.06,54661.0,182.9838,184.4118,182.9447,183.9325,54661.0
2022-03-09 15:30:00,188.16,188.36,186.9,187.4,157205.0,184.0303,184.2259,182.798,183.287,157205.0
2022-03-10 09:30:00,184.81,187.69,183.32,185.12,47915.0,180.7538,183.5706,179.2965,181.057,47915.0
2022-03-10 10:00:00,184.95,185.22,183.74,183.98,26338.0,180.8908,181.1548,179.7073,179.9421,26338.0
2022-03-10 10:30:00,183.85,183.94,183.2,183.66,24109.0,179.8149,179.9029,179.1792,179.6291,24109.0
2022-03-10 11:00:00,183.65,183.78,182.97,183.51,46216.0,179.6193,179.7465,178.9542,179.4824,46216.0
2022-03-10 11:30:00,183.68,183.97,182.98,183.97,45394.0,179.6486,179.9323,178.964,179.9323,45394.0
2022-03-10 12:00:00,184.17,184.94,184.03,184.9,73991.0,180.1279,180.881,179.991,180.8419,73991.0
2022-03-10 12:30:00,184.94,184.94,184.35,184.67,29335.0,180.881,180.881,180.3039,180.6169,29335.0
2022-03-10 13:00:00,184.66,184.73,183.97,184.45,77700.0,180.6071,180.6756,179.9323,180.4017,77700.0
2022-03-10 13:30:00,184.45,185.39,184.32,185.26,67022.0,180.4017,181.3211,180.2746,181.194,67022.0
2022-03-10 14:00:00,185.24,185.72,185.02,185.24,47864.0,181.1744,181.6439,180.9592,181.1744,47864.0
2022-03-10 14:30:00,185.28,185.44,185.0,185.36,37034.0,181.2135,181.37,180.9397,181.2918,37034.0
2022-03-10 15:00:00,185.41,185.59,184.92,185.0,69349.0,181.3407,181.5167,180.8614,180.9397,69349.0
2022-03-10 15:30:00,185.21,185.31,184.54,184.82,215108.0,181.1451,181.2429,180.4898,180.7636,215108.0
2022-03-11 09:30:00,185.61,185.72,184.6,185.22,64920.0,181.5363,181.6439,180.5485,181.1548,64920.0
2022-03-11 10:00:00,185.14,185.39,183.63,184.07,53308.0,181.0766,181.3211,179.5997,180.0301,53308.0
2022-03-11 10:30:00,183.92,184.95,183.76,184.48,69379.0,179.8834,180.8908,179.7269,180.4311,69379.0
2022-03-11 11:00:00,184.43,184.75,183.89,184.75,108251.0,180.3822,180.6952,179.854,180.6952,108251.0
2022-03-11 11:30:00,184.75,184.75,183.6,184.15,19077.0,180.6952,180.6952,179.5704,180.1083,19077.0
2022-03-11 12:00:00,184.12,184.19,183.71,183.92,41492.0,180.079,180.1475,179.678,179.8834,41492.0
2022-03-11 12:30:00,183.88,184.16,183.81,183.99,36411.0,179.8443,180.1181,179.7758,179.9518,36411.0
2022-03-11 13:00:00,183.98,184.46,183.82,184.3,58563.0,179.9421,180.4115,179.7856,180.255,58563.0
2022-03-11 13:30:00,184.28,184.77,184.03,184.03,40451.0,180.2355,180.7147,179.991,179.991,40451.0
2022-03-11 14:00:00,183.95,184.27,183.83,184.27,44115.0,179.9127,180.2257,179.7954,180.2257,44115.0
2022-03-11 14:30:00,184.31,184.37,183.7,183.95,39786.0,180.2648,180.3235,179.6682,179.9127,39786.0
2022-03-11 15:00:00,183.95,184.18,183.74,183.84,33444.0,179.9127,180.1377,179.7073,179.8051,33444.0
2022-03-11 15:30:00,183.83,183.83,182.0,182.14,148221.0,179.7954,179.7954,178.0055,178.1424,148221.0
2022-03-14 09:30:00,182.72,183.84,182.53,183.64,22715.0,179.0076,180.1049,178.8215,179.909,22715.0
2022-03-14 10:00:00,183.41,183.92,182.95,183.24,34254.0,179.6836,180.1833,179.233,179.5171,34254.0
2022-03-14 10:30:00,183.44,183.93,183.2,183.65,13597.0,179.713,180.1931,179.4779,179.9188,13597.0
2022-03-14 11:00:00,183.6,183.82,182.33,182.35,23151.0,179.8698,180.0853,178.6256,178.6452,23151.0
2022-03-14 11:30:00,182.29,183.24,181.9,183.24,35841.0,178.5864,179.5171,178.2043,179.5171,35841.0
2022-03-14 12:00:00,183.23,183.65,183.23,183.59,39874.0,179.5073,179.9188,179.5073,179.86,39874.0
2022-03-14 12:30:00,183.56,184.02,183.46,183.77,36658.0,179.8306,180.2812,179.7326,180.0363,36658.0
2022-03-14 13:00:00,183.77,184.97,183.77,184.77,57408.0,180.0363,181.2119,180.0363,181.016,57408.0
2022-03-14 13:30:00,184.86,184.88,184.05,184.26,67231.0,181.1042,181.1238,180.3106,180.5164,67231.0
2022-03-14 14:00:00,184.31,184.53,184.21,184.53,45267.0,180.5653,180.7809,180.4674,180.7809,45267.0
2022-03-14 14:30:00,184.5,185.57,184.42,185.39,48273.0,180.7515,181.7997,180.6731,181.6234,48273.0
2022-03-14 15:00:00,185.41,185.99,185.21,185.79,52083.0,181.643,182.2112,181.4471,182.0153,52083.0
2022-03-14 15:30:00,185.79,186.7,185.44,185.95,200560.0,182.0153,182.9068,181.6724,182.172,200560.0
2022-03-15 09:30:00,188.24,188.8,187.6,188.3,55168.0,184.4155,184.9641,183.7885,184.4743,55168.0
2022-03-15 10:00:00,188.24,188.65,188.06,188.43,44507.0,184.4155,184.8172,184.2392,184.6016,44507.0
2022-03-15 10:30:00,188.42,188.9,188.24,188.79,42620.0,184.5918,185.0621,184.4155,184.9543,42620.0
2022-03-15 11:00:00,188.82,190.4,188.82,190.35,38205.0,184.9837,186.5316,184.9837,186.4826,38205.0
2022-03-15 11:30:00,190.43,191.32,190.25,190.62,46091.0,186.561,187.4329,186.3847,186.7471,46091.0
2022-03-15 12:00:00,190.62,190.63,189.86,190.37,30307.0,186.7471,186.7569,186.0026,186.5022,30307.0
2022-03-15 12:30:00,190.27,190.63,190.11,190.46,32620.0,186.4043,186.7569,186.2475,186.5904,32620.0
2022-03-15 13:00:00,190.51,190.58,190.11,190.26,44663.0,186.6394,186.708,186.2475,186.3945,44663.0
2022-03-15 13:30:00,190.25,190.3,189.06,189.3,32650.0,186.3847,186.4336,185.2188,185.454,32650.0
2022-03-15 14:00:00,189.31,189.64,188.96,189.23,32575.0,185.4638,185.7871,185.1209,185.3854,32575.0
2022-03-15 14:30:00,189.18,190.46,189.16,190.42,17644.0,185.3364,186.5904,185.3168,186.5512,17644.0
2022-03-15 15:00:00,190.44,191.28,190.44,191.27,39946.0,186.5708,187.3937,186.5708,187.3839,39946.0
2022-03-15 15:30:00,191.35,191.53,190.67,190.8,121300.0,187.4623,187.6387,186.7961,186.9235,121300.0
2022-03-16 09:30:00,191.12,194.14,191.02,192.5,33787.0,187.237,190.1956,187.139,188.5889,33787.0
2022-03-16 10:00:00,192.57,193.24,191.64,191.97,41510.0,188.6575,189.3139,187.7464,188.0697,41510.0
2022-03-16 10:30:00,192.04,192.8,191.58,192.1,43629.0,188.1383,188.8829,187.6876,188.1971,43629.0
2022-03-16 11:00:00,192.12,192.73,191.9,192.22,46205.0,188.2167,188.8143,188.0011,188.3146,46205.0
2022-03-16 11:30:00,192.28,192.37,191.5,191.5,22718.0,188.3734,188.4616,187.6093,187.6093,22718.0
2022-03-16 12:00:00,191.41,192.14,191.33,191.97,16358.0,187.5211,188.2363,187.4427,188.0697,16358.0
2022-03-16 12:30:00,192.02,192.56,191.81,192.12,23052.0,188.1187,188.6477,187.913,188.2167,23052.0
2022-03-16 13:00:00,192.15,192.26,191.78,192.1,37667.0,188.2461,188.3538,187.8836,188.1971,37667.0
2022-03-16 13:30:00,192.18,192.51,191.97,192.41,25844.0,188.2754,188.5987,188.0697,188.5008,25844.0
2022-03-16 14:00:00,192.23,192.43,191.19,191.77,226007.0,188.3244,188.5204,187.3056,187.8738,226007.0
2022-03-16 14:30:00,191.76,194.67,191.53,193.86,130427.0,187.864,190.7149,187.6387,189.9213,130427.0
2022-03-16 15:00:00,193.89,194.31,193.16,193.97,45674.0,189.9507,190.3622,189.2355,190.0291,45674.0
2022-03-16 15:30:00,194.03,195.54,193.63,195.4,258060.0,190.0879,191.5672,189.696,191.43,258060.0
2022-03-17 09:30:00,195.13,199.1,195.0,198.88,92280.0,191.1655,195.0549,191.0382,194.8393,92280.0
2022-03-17 10:00:00,198.45,201.89,197.57,198.5,235154.0,194.4181,197.7882,193.5559,194.467,235154.0
2022-03-17 10:30:00,198.58,199.18,197.72,198.8,167297.0,194.5454,195.1332,193.7029,194.7609,167297.0
2022-03-17 11:00:00,198.73,199.15,197.94,198.56,46158.0,194.6924,195.1038,193.9184,194.5258,46158.0
2022-03-17 11:30:00,198.52,199.19,198.52,198.8,25777.0,194.4866,195.143,194.4866,194.7609,25777.0
2022-03-17 12:00:00,198.8,199.24,198.68,199.19,37212.0,194.7609,195.192,194.6434,195.143,37212.0
2022-03-17 12:30:00,199.22,199.96,199.22,199.82,52024.0,195.1724,195.8974,195.1724,195.7602,52024.0
2022-03-17 13:00:00,199.81,201.21,199.58,200.99,46335.0,195.7504,197.122,195.5251,196.9065,46335.0
2022-03-17 13:30:00,200.84,201.58,200.7,200.89,51837.0,196.7595,197.4845,196.6223,196.8085,51837.0
2022-03-17 14:00:00,200.88,201.36,200.63,200.84,42595.0,196.7987,197.2689,196.5538,196.7595,42595.0
2022-03-17 14:30:00,201.02,201.28,200.8,201.02,39645.0,196.9358,197.1906,196.7203,196.9358,39645.0
2022-03-17 15:00:00,200.97,200.97,200.39,200.81,49643.0,196.8869,196.8869,196.3186,196.7301,49643.0
2022-03-17 15:30:00,200.77,202.46,200.53,202.45,197555.0,196.6909,198.3466,196.4558,198.3368,197555.0
2022-03-18 09:30:00,201.73,204.39,201.17,204.11,197990.0,197.6314,200.2374,197.0828,199.9631,197990.0
2022-03-18 10:00:00,204.08,205.03,203.51,204.49,63739.0,199.9337,200.8644,199.3753,200.3353,63739.0
2022-03-18 10:30:00,204.69,205.41,204.57,204.97,33888.0,200.5313,201.2367,200.4137,200.8056,33888.0
2022-03-18 11:00:00,204.89,205.24,204.57,205.04,34740.0,200.7272,201.0701,200.4137,200.8742,34740.0
2022-03-18 11:30:00,204.91,205.5,204.91,205.43,47639.0,200.7468,201.3248,200.7468,201.2562,47639.0
2022-03-18 12:00:00,205.47,206.05,205.28,205.93,31072.0,201.2954,201.8636,201.1093,201.7461,31072.0
2022-03-18 12:30:00,205.93,206.28,205.37,205.42,21378.0,201.7461,202.089,201.1975,201.2464,21378.0
2022-03-18 13:00:00,205.45,205.93,205.25,205.31,33765.0,201.2758,201.7461,201.0799,201.1387,33765.0
2022-03-18 13:30:00,205.25,205.74,205.11,205.2,36358.0,201.0799,201.5599,200.9427,201.0309,36358.0
2022-03-18 14:00:00,205.23,205.93,205.03,205.83,27790.0,201.0603,201.7461,200.8644,201.6481,27790.0
2022-03-18 14:30:00,205.87,206.45,205.59,206.39,28837.0,201.6873,202.2555,201.413,202.1967,28837.0
2022-03-18 15:00:00,206.38,207.86,206.27,207.74,39470.0,202.1869,203.6369,202.0792,203.5193,39470.0
2022-03-18 15:30:00,207.84,208.72,207.66,208.24,163861.0,203.6173,204.4794,203.4409,204.0092,163861.0
2022-03-21 09:30:00,206.51,209.98,206.51,207.83,86350.0,202.3143,205.7138,202.3143,203.6075,86350.0
2022-03-21 10:00:00,207.77,208.73,207.35,208.27,89686.0,203.5487,204.4892,203.1372,204.0385,89686.0
2022-03-21 10:30:00,208.32,209.29,208.05,209.12,38796.0,204.0875,205.0378,203.823,204.8713,38796.0
2022-03-21 11:00:00,209.22,209.55,208.44,209.55,27163.0,204.9692,205.2925,204.2051,205.2925,27163.0
2022-03-21 11:30:00,209.48,210.13,209.18,209.83,47587.0,205.224,205.8608,204.9301,205.5668,47587.0
2022-03-21 12:00:00,209.91,209.91,209.02,209.6,45296.0,205.6452,205.6452,204.7733,205.3415,45296.0
2022-03-21 12:30:00,209.45,209.83,208.45,208.92,114255.0,205.1946,205.5668,204.2149,204.6753,114255.0
2022-03-21 13:00:00,208.75,209.21,208.65,208.95,54050.0,204.5088,204.9594,204.4108,204.7047,54050.0
2022-03-21 13:30:00,208.97,210.03,208.97,209.76,26481.0,204.7243,205.7628,204.7243,205.4983,26481.0
2022-03-21 14:00:00,210.0,210.19,209.28,209.97,25781.0,205.7334,205.9195,205.028,205.704,25781.0
2022-03-21 14:30:00,209.97,210.14,209.43,210.02,66000.0,205.704,205.8706,205.175,205.753,66000.0
2022-03-21 15:00:00,210.0,211.18,209.94,210.97,65257.0,205.7334,206.8894,205.6746,206.6837,65257.0
2022-03-21 15:30:00,211.12,211.16,209.9,210.45,136733.0,206.8306,206.8698,205.6354,206.1743,136733.0
2022-03-22 09:30:00,210.65,211.48,209.9,210.86,60305.0,206.3702,207.1833,205.6354,206.5759,60305.0
2022-03-22 10:00:00,210.95,212.16,210.92,212.16,28255.0,206.6641,207.8495,206.6347,207.8495,28255.0
2022-03-22 10:30:00,212.21,212.8,212.17,212.27,50571.0,207.8985,208.4765,207.8593,207.9573,50571.0
2022-03-22 11:00:00,212.37,213.27,212.29,212.63,109225.0,208.0552,208.937,207.9769,208.31,109225.0
2022-03-22 11:30:00,212.6,213.24,212.5,213.0,21192.0,208.2806,208.9076,208.1826,208.6724,21192.0
2022-03-22 12:00:00,213.04,213.04,212.01,212.15,69324.0,208.7116,208.7116,207.7026,207.8397,69324.0
2022-03-22 12:30:00,211.91,212.21,211.62,212.12,18340.0,207.6046,207.8985,207.3205,207.8103,18340.0
2022-03-22 13:00:00,212.08,212.53,211.27,211.29,88235.0,207.7711,208.212,206.9776,206.9972,88235.0
2022-03-22 13:30:00,211.41,211.65,209.83,209.83,153330.0,207.1147,207.3499,205.5668,205.5668,153330.0
2022-03-22 14:00:00,209.83,211.33,209.35,211.23,89834.0,205.5668,207.0364,205.0966,206.9384,89834.0
2022-03-22 14:30:00,211.2,211.54,209.69,209.69,89939.0,206.909,207.2421,205.4297,205.4297,89939.0
2022-03-22 15:00:00,209.47,210.31,209.05,210.12,109805.0,205.2142,206.0371,204.8027,205.851,109805.0
2022-03-22 15:30:00,210.1,211.46,210.08,211.15,240760.0,205.8314,207.1637,205.8118,206.86,240760.0
2022-03-23 09:30:00,210.21,210.9,208.1,209.15,113515.0,205.9391,206.6151,203.872,204.9007,113515.0
2022-03-23 10:00:00,209.19,209.5,207.48,207.86,47619.0,204.9399,205.2436,203.2646,203.6369,47619.0
2022-03-23 10:30:00,207.9,208.29,207.66,208.28,100397.0,203.6761,204.0581,203.4409,204.0483,100397.0
2022-03-23 11:00:00,208.24,208.24,207.49,208.01,78635.0,204.0092,204.0092,203.2744,203.7838,78635.0
2022-03-23 11:30:00,207.95,207.95,206.33,206.73,42242.0,203.725,203.725,202.138,202.5298,42242.0
2022-03-23 12:00:00,206.78,208.1,206.77,207.95,53753.0,202.5788,203.872,202.569,203.725,53753.0
2022-03-23 12:30:00,207.98,208.07,207.85,208.02,85339.0,203.7544,203.8426,203.6271,203.7936,85339.0
2022-03-23 13:00:00,208.07,208.3,207.44,207.65,65448.0,203.8426,204.0679,203.2254,203.4311,65448.0
2022-03-23 13:30:00,207.65,208.25,207.65,208.16,39663.0,203.4311,204.0189,203.4311,203.9308,39663.0
2022-03-23 14:00:00,208.19,208.28,207.15,207.9,96011.0,203.9602,204.0483,202.9413,203.6761,96011.0
2022-03-23 14:30:00,207.82,208.04,207.7,207.95,34847.0,203.5977,203.8132,203.4801,203.725,34847.0
2022-03-23 15:00:00,207.96,208.15,207.95,208.15,43330.0,203.7348,203.921,203.725,203.921,43330.0
2022-03-23 15:30:00,208.15,208.28,207.23,207.67,299215.0,203.921,204.0483,203.0197,203.4507,299215.0
2022-03-24 09:30:00,209.14,209.62,207.63,208.51,37777.0,204.8909,205.3611,203.4115,204.2737,37777.0
2022-03-24 10:00:00,208.51,209.18,208.07,208.08,26286.0,204.2737,204.9301,203.8426,203.8524,26286.0
2022-03-24 10:30:00,208.08,208.79,207.83,208.01,49674.0,203.8524,204.548,203.6075,203.7838,49674.0
2022-03-24 11:00:00,207.76,208.5,207.66,208.12,49570.0,203.5389,204.2639,203.4409,203.8916,49570.0
2022-03-24 11:30:00,208.25,208.38,207.79,208.15,58617.0,204.0189,204.1463,203.5683,203.921,58617.0
2022-03-24 12:00:00,208.17,208.22,206.57,206.78,134030.0,203.9406,203.9896,202.3731,202.5788,134030.0
2022-03-24 12:30:00,206.88,207.8,206.88,207.16,100886.0,202.6768,203.5781,202.6768,202.9511,100886.0
2022-03-24 13:00:00,207.12,207.36,206.33,207.29,62051.0,202.9119,203.147,202.138,203.0785,62051.0
2022-03-24 13:30:00,207.29,207.96,206.94,207.8,42972.0,203.0785,203.7348,202.7356,203.5781,42972.0
2022-03-24 14:00:00,207.8,208.16,207.72,208.06,11546.0,203.5781,203.9308,203.4997,203.8328,11546.0
2022-03-24 14:30:00,208.05,208.23,207.76,207.8,24756.0,203.823,203.9994,203.5389,203.5781,24756.0
2022-03-24 15:00:00,207.79,208.19,207.7,208.19,58618.0,203.5683,203.9602,203.4801,203.9602,58618.0
2022-03-24 15:30:00,208.13,208.38,207.73,208.25,95457.0,203.9014,204.1463,203.5095,204.0189,95457.0
2022-03-25 09:30:00,208.93,209.06,206.4,206.61,29537.0,204.6851,204.8125,202.2065,202.4123,29537.0
2022-03-25 10:00:00,206.59,207.36,206.46,207.28,16813.0,202.3927,203.147,202.2653,203.0687,16813.0
2022-03-25 10:30:00,207.37,207.45,206.49,206.88,31358.0,203.1568,203.2352,202.2947,202.6768,31358.0
2022-03-25 11:00:00,206.88,206.88,205.4,205.86,27091.0,202.6768,202.6768,201.2269,201.6775,27091.0
2022-03-25 11:30:00,205.89,206.44,205.62,206.27,25123.0,201.7069,202.2457,201.4424,202.0792,25123.0
2022-03-25 12:00:00,206.36,207.28,206.25,206.72,24230.0,202.1673,203.0687,202.0596,202.52,24230.0
2022-03-25 12:30:00,206.78,207.01,206.22,206.72,19334.0,202.5788,202.8041,202.0302,202.52,19334.0
2022-03-25 13:00:00,206.75,207.23,206.52,206.88,20715.0,202.5494,203.0197,202.3241,202.6768,20715.0
2022-03-25 13:30:00,206.95,207.79,206.83,207.68,21494.0,202.7454,203.5683,202.6278,203.4605,21494.0
2022-03-25 14:00:00,207.49,208.09,207.48,207.95,21512.0,203.2744,203.8622,203.2646,203.725,21512.0
2022-03-25 14:30:00,208.02,208.15,207.42,207.52,28151.0,203.7936,203.921,203.2058,203.3038,28151.0
2022-03-25 15:00:00,207.49,207.49,206.92,207.09,29607.0,203.2744,203.2744,202.716,202.8825,29607.0
2022-03-25 15:30:00,207.09,208.02,206.83,208.01,93153.0,202.8825,203.7936,202.6278,203.7838,93153.0
2022-03-28 09:30:00,208.08,208.89,207.13,208.89,21914.0,203.8524,204.6459,202.9217,204.6459,21914.0
2022-03-28 10:00:00,208.82,209.5,208.31,208.89,22568.0,204.5774,205.2436,204.0777,204.6459,22568.0
2022-03-28 10:30:00,208.81,209.79,208.35,209.45,21161.0,204.5676,205.5277,204.1169,205.1946,21161.0
2022-03-28 11:00:00,209.45,210.04,209.05,209.59,19054.0,205.1946,205.7726,204.8027,205.3317,19054.0
2022-03-28 11:30:00,209.64,209.65,208.35,208.94,50534.0,205.3807,205.3905,204.1169,204.6949,50534.0
2022-03-28 12:00:00,208.91,209.7,208.9,209.69,16830.0,204.6655,205.4395,204.6557,205.4297,16830.0
2022-03-28 12:30:00,209.79,210.12,209.5,210.1,26466.0,205.5277,205.851,205.2436,205.8314,26466.0
2022-03-28 13:00:00,210.05,210.66,209.92,210.38,25110.0,205.7824,206.38,205.655,206.1057,25110.0
2022-03-28 13:30:00,210.38,210.52,209.97,210.11,22472.0,206.1057,206.2428,205.704,205.8412,22472.0
2022-03-28 14:00:00,210.05,210.22,209.71,209.84,24285.0,205.7824,205.9489,205.4493,205.5766,24285.0
2022-03-28 14:30:00,209.89,210.8,209.71,210.8,39682.0,205.6256,206.5171,205.4493,206.5171,39682.0
2022-03-28 15:00:00,210.84,211.16,210.75,211.15,33434.0,206.5563,206.8698,206.4682,206.86,33434.0
2022-03-28 15:30:00,211.18,212.07,211.15,211.65,134086.0,206.8894,207.7613,206.86,207.3499,134086.0
2022-03-29 09:30:00,213.0,215.46,212.75,215.29,95521.0,208.6724,211.0825,208.4275,210.9159,95521.0
2022-03-29 10:00:00,215.28,215.72,214.58,214.69,37596.0,210.9061,211.3372,210.2203,210.3281,37596.0
2022-03-29 10:30:00,214.71,215.1,214.08,214.96,53703.0,210.3477,210.7298,209.7305,210.5926,53703.0
2022-03-29 11:00:00,214.96,214.96,214.18,214.77,26758.0,210.5926,210.5926,209.8285,210.4065,26758.0
2022-03-29 11:30:00,214.68,215.14,214.3,214.46,20651.0,210.3183,210.769,209.946,210.1028,20651.0
2022-03-29 12:00:00,214.3,214.43,214.0,214.38,48755.0,209.946,210.0734,209.6521,210.0244,48755.0
2022-03-29 12:30:00,214.49,215.03,214.1,214.43,21534.0,210.1322,210.6612,209.7501,210.0734,21534.0
2022-03-29 13:00:00,214.31,214.59,213.92,214.31,23099.0,209.9558,210.2301,209.5738,209.9558,23099.0
2022-03-29 13:30:00,214.37,214.72,214.09,214.36,14907.0,210.0146,210.3575,209.7403,210.0048,14907.0
2022-03-29 14:00:00,214.27,214.5,213.98,214.39,29251.0,209.9166,210.142,209.6325,210.0342,29251.0
2022-03-29 14:30:00,214.5,214.82,214.3,214.36,13162.0,210.142,210.4555,209.946,210.0048,13162.0
2022-03-29 15:00:00,214.36,214.59,214.22,214.52,29650.0,210.0048,210.2301,209.8677,210.1616,29650.0
2022-03-29 15:30:00,214.47,215.27,214.45,214.77,90566.0,210.1126,210.8963,210.093,210.4065,90566.0
2022-03-30 09:30:00,215.88,215.88,212.37,214.77,32733.0,211.4939,211.4939,208.0552,210.4065,32733.0
2022-03-30 10:00:00,214.75,215.12,214.53,214.78,20596.0,210.3869,210.7494,210.1714,210.4163,20596.0
2022-03-30 10:30:00,214.83,216.1,214.7,215.53,20912.0,210.4653,211.7095,210.3379,211.151,20912.0
2022-03-30 11:00:00,215.73,216.61,215.73,216.61,23887.0,211.347,212.2091,211.347,212.2091,23887.0
2022-03-30 11:30:00,216.47,217.52,216.38,217.03,24804.0,212.0719,213.1006,211.9838,212.6206,24804.0
2022-03-30 12:00:00,217.09,217.4,216.95,217.12,17561.0,212.6793,212.983,212.5422,212.7087,17561.0
2022-03-30 12:30:00,217.19,217.64,216.97,217.29,26054.0,212.7773,213.2182,212.5618,212.8753,26054.0
2022-03-30 13:00:00,217.37,217.41,216.6,216.76,21307.0,212.9537,212.9928,212.1993,212.3561,21307.0
2022-03-30 13:30:00,216.76,216.76,216.0,216.27,17493.0,212.3561,212.3561,211.6115,211.876,17493.0
2022-03-30 14:00:00,216.37,216.89,216.37,216.72,27085.0,211.974,212.4834,211.974,212.3169,27085.0
2022-03-30 14:30:00,216.77,216.91,216.43,216.75,36265.0,212.3658,212.503,212.0328,212.3463,36265.0
2022-03-30 15:00:00,216.72,217.05,216.31,216.36,25386.0,212.3169,212.6402,211.9152,211.9642,25386.0
2022-03-30 15:30:00,216.43,217.07,216.39,217.07,109273.0,212.0328,212.6598,211.9936,212.6598,109273.0
2022-03-31 09:30:00,213.8,218.13,213.8,217.02,165926.0,209.4562,213.6982,209.4562,212.6108,165926.0
2022-03-31 10:00:00,217.13,217.14,216.11,216.35,31810.0,212.7185,212.7283,211.7193,211.9544,31810.0
2022-03-31 10:30:00,216.48,217.02,216.41,216.63,26210.0,212.0817,212.6108,212.0132,212.2287,26210.0
2022-03-31 11:00:00,216.59,216.74,215.89,216.43,24173.0,212.1895,212.3365,211.5037,212.0328,24173.0
2022-03-31 11:30:00,216.35,216.5,216.09,216.43,41805.0,211.9544,212.1013,211.6997,212.0328,41805.0
2022-03-31 12:00:00,216.48,216.62,215.7,215.7,51710.0,212.0817,212.2189,211.3176,211.3176,51710.0
2022-03-31 12:30:00,215.75,216.17,215.69,215.93,93408.0,211.3666,211.778,211.3078,211.5429,93408.0
2022-03-31 13:00:00,215.95,216.28,215.84,216.17,24171.0,211.5625,211.8858,211.4547,211.778,24171.0
2022-03-31 13:30:00,216.26,216.43,216.01,216.21,49477.0,211.8662,212.0328,211.6213,211.8172,49477.0
2022-03-31 14:00:00,216.13,216.34,215.89,216.32,15410.0,211.7389,211.9446,211.5037,211.925,15410.0
2022-03-31 14:30:00,216.39,216.39,216.03,216.11,33852.0,211.9936,211.9936,211.6409,211.7193,33852.0
2022-03-31 15:00:00,216.11,216.52,215.75,216.07,21473.0,211.7193,212.1209,211.3666,211.6801,21473.0
2022-03-31 15:30:00,216.07,216.09,214.62,214.65,137878.0,211.6801,211.6997,210.2595,210.2889,137878.0
2022-04-01 09:30:00,215.53,215.57,213.45,214.58,47512.0,211.151,211.1902,209.1133,210.2203,47512.0
2022-04-01 10:00:00,214.65,214.96,214.32,214.49,23879.0,210.2889,210.5926,209.9656,210.1322,23879.0
2022-04-01 10:30:00,214.52,214.73,214.11,214.45,24141.0,210.1616,210.3673,209.7599,210.093,24141.0
2022-04-01 11:00:00,214.39,214.71,213.88,214.01,40064.0,210.0342,210.3477,209.5346,209.6619,40064.0
2022-04-01 11:30:00,213.94,213.94,212.7,213.05,16841.0,209.5933,209.5933,208.3785,208.7214,16841.0
2022-04-01 12:00:00,213.05,213.05,212.26,212.47,20558.0,208.7214,208.7214,207.9475,208.1532,20558.0
2022-04-01 12:30:00,212.38,212.8,211.77,212.64,30138.0,208.065,208.4765,207.4674,208.3198,30138.0
2022-04-01 13:00:00,212.64,213.86,212.53,213.86,45351.0,208.3198,209.515,208.212,209.515,45351.0
2022-04-01 13:30:00,213.87,214.16,213.67,214.09,48525.0,209.5248,209.8089,209.3288,209.7403,48525.0
2022-04-01 14:00:00,214.06,214.48,213.98,214.34,27512.0,209.7109,210.1224,209.6325,209.9852,27512.0
2022-04-01 14:30:00,214.39,214.46,214.06,214.06,30583.0,210.0342,210.1028,209.7109,209.7109,30583.0
2022-04-01 15:00:00,214.06,214.29,213.63,213.7,26151.0,209.7109,209.9362,209.2896,209.3582,26151.0
2022-04-01 15:30:00,213.73,214.16,213.11,214.12,77241.0,209.3876,209.8089,208.7802,209.7697,77241.0
2022-04-04 09:30:00,213.41,214.59,212.71,213.84,38506.0,209.0741,210.2301,208.3883,209.4954,38506.0
2022-04-04 10:00:00,213.73,215.18,213.54,215.18,104962.0,209.3876,210.8082,209.2015,210.8082,104962.0
2022-04-04 10:30:00,215.29,216.11,215.09,215.37,62286.0,210.9159,211.7193,210.72,210.9943,62286.0
2022-04-04 11:00:00,215.36,216.37,215.28,216.03,11843.0,210.9845,211.974,210.9061,211.6409,11843.0
2022-04-04 11:30:00,216.01,216.19,215.81,215.91,10861.0,211.6213,211.7976,211.4254,211.5233,10861.0
2022-04-04 12:00:00,215.84,216.13,215.58,215.71,11280.0,211.4547,211.7389,211.2,211.3274,11280.0
2022-04-04 12:30:00,215.74,215.79,214.77,214.9,21750.0,211.3568,211.4058,210.4065,210.5338,21750.0
2022-04-04 13:00:00,214.88,215.29,214.85,214.93,43248.0,210.5142,210.9159,210.4849,210.5632,43248.0
2022-04-04 13:30:00,214.99,215.15,214.53,215.09,37976.0,210.622,210.7788,210.1714,210.72,37976.0
2022-04-04 14:00:00,215.05,216.89,214.66,216.89,99779.0,210.6808,212.4834,210.2987,212.4834,99779.0
2022-04-04 14:30:00,216.79,216.98,216.55,216.93,16061.0,212.3854,212.5716,212.1503,212.5226,16061.0
2022-04-04 15:00:00,216.86,217.0,216.76,216.83,19740.0,212.454,212.5912,212.3561,212.4246,19740.0
2022-04-04 15:30:00,216.83,217.25,216.69,217.11,65633.0,212.4246,212.8361,212.2875,212.6989,65633.0
2022-04-05 09:30:00,217.25,219.67,216.97,219.17,32561.0,212.8361,215.2069,212.5618,214.7171,32561.0
2022-04-05 10:00:00,219.49,220.27,219.0,220.18,30163.0,215.0306,215.7947,214.5505,215.7066,30163.0
2022-04-05 10:30:00,220.41,220.84,219.98,220.62,19189.0,215.9319,216.3532,215.5106,216.1376,19189.0
2022-04-05 11:00:00,220.58,220.8,219.93,220.58,23166.0,216.0984,216.314,215.4616,216.0984,23166.0
2022-04-05 11:30:00,220.51,220.64,219.81,219.82,14108.0,216.0299,216.1572,215.3441,215.3539,14108.0
2022-04-05 12:00:00,219.78,220.59,219.5,220.59,19851.0,215.3147,216.1082,215.0404,216.1082,19851.0
2022-04-05 12:30:00,220.63,220.95,220.55,220.77,16274.0,216.1474,216.4609,216.069,216.2846,16274.0
2022-04-05 13:00:00,220.77,221.52,220.71,221.04,26163.0,216.2846,217.0193,216.2258,216.5491,26163.0
2022-04-05 13:30:00,221.04,221.08,220.27,220.27,15625.0,216.5491,216.5883,215.7947,215.7947,15625.0
2022-04-05 14:00:00,220.27,220.73,220.1,220.53,14447.0,215.7947,216.2454,215.6282,216.0495,14447.0
2022-04-05 14:30:00,220.52,220.65,220.07,220.07,15179.0,216.0397,216.167,215.5988,215.5988,15179.0
2022-04-05 15:00:00,220.14,220.25,219.69,219.74,22529.0,215.6674,215.7751,215.2265,215.2755,22529.0
2022-04-05 15:30:00,219.71,219.83,218.97,219.41,90421.0,215.2461,215.3637,214.5211,214.9522,90421.0
2022-04-06 09:30:00,217.77,219.06,216.41,218.67,88381.0,213.3455,214.6093,212.0132,214.2272,88381.0
2022-04-06 10:00:00,218.76,220.2,218.59,219.83,124388.0,214.3154,215.7262,214.1489,215.3637,124388.0
2022-04-06 10:30:00,219.71,219.72,219.01,219.19,25459.0,215.2461,215.2559,214.5603,214.7367,25459.0
2022-04-06 11:00:00,219.17,219.66,218.73,219.54,25210.0,214.7171,215.1971,214.286,215.0796,25210.0
2022-04-06 11:30:00,219.56,221.17,219.28,220.93,56358.0,215.0992,216.6765,214.8249,216.4413,56358.0
2022-04-06 12:00:00,221.04,221.06,220.16,220.31,15447.0,216.5491,216.5687,215.687,215.8339,15447.0
2022-04-06 12:30:00,220.31,221.43,220.31,221.2,32943.0,215.8339,216.9312,215.8339,216.7058,32943.0
2022-04-06 13:00:00,221.2,222.01,221.14,221.9,12837.0,216.7058,217.4994,216.6471,217.3916,12837.0
2022-04-06 13:30:00,221.7,222.11,221.38,221.67,14773.0,217.1957,217.5974,216.8822,217.1663,14773.0
2022-04-06 14:00:00,221.47,222.06,220.38,220.84,30704.0,216.9704,217.5484,215.9025,216.3532,30704.0
2022-04-06 14:30:00,220.82,221.46,220.45,220.65,33667.0,216.3336,216.9606,215.9711,216.167,33667.0
2022-04-06 15:00:00,220.62,221.0,219.7,219.8,43938.0,216.1376,216.5099,215.2363,215.3343,43938.0
2022-04-06 15:30:00,219.77,220.85,219.76,219.99,94474.0,215.3049,216.363,215.2951,215.5204,94474.0
2022-04-07 09:30:00,219.88,220.97,219.01,220.76,38572.0,215.4127,216.4805,214.5603,216.2748,38572.0
2022-04-07 10:00:00,220.84,221.32,220.29,220.38,39578.0,216.3532,216.8234,215.8143,215.9025,39578.0
2022-04-07 10:30:00,220.26,221.33,220.19,220.37,70038.0,215.7849,216.8332,215.7164,215.8927,70038.0
2022-04-07 11:00:00,220.37,220.77,220.01,220.2,20337.0,215.8927,216.2846,215.54,215.7262,20337.0
2022-04-07 11:30:00,220.25,220.25,219.12,219.55,31147.0,215.7751,215.7751,214.6681,215.0894,31147.0
2022-04-07 12:00:00,219.6,220.42,219.6,220.37,25066.0,215.1384,215.9417,215.1384,215.8927,25066.0
2022-04-07 12:30:00,220.32,221.52,220.22,220.81,42196.0,215.8437,217.0193,215.7458,216.3238,42196.0
2022-04-07 13:00:00,220.86,221.11,220.51,220.66,21598.0,216.3728,216.6177,216.0299,216.1768,21598.0
2022-04-07 13:30:00,220.75,220.94,220.29,220.94,22046.0,216.265,216.4511,215.8143,216.4511,22046.0
2022-04-07 14:00:00,221.1,221.41,220.68,221.01,68199.0,216.6079,216.9116,216.1964,216.5197,68199.0
2022-04-07 14:30:00,220.81,221.8,220.6,221.34,152626.0,216.3238,217.2937,216.118,216.843,152626.0
2022-04-07 15:00:00,221.37,221.67,220.72,220.72,34671.0,216.8724,217.1663,216.2356,216.2356,34671.0
2022-04-07 15:30:00,220.81,221.28,220.11,220.17,119003.0,216.3238,216.7842,215.638,215.6968,119003.0
2022-04-08 09:30:00,219.83,221.82,219.59,220.47,32875.0,215.3637,217.3132,215.1286,215.9907,32875.0
2022-04-08 10:00:00,220.58,221.14,219.84,219.85,57035.0,216.0984,216.6471,215.3735,215.3833,57035.0
2022-04-08 10:30:00,219.84,221.26,219.76,221.26,15489.0,215.3735,216.7646,215.2951,216.7646,15489.0
2022-04-08 11:00:00,221.33,221.53,220.62,220.87,18408.0,216.8332,217.0291,216.1376,216.3825,18408.0
2022-04-08 11:30:00,220.88,221.03,220.28,220.33,27477.0,216.3923,216.5393,215.8045,215.8535,27477.0
2022-04-08 12:00:00,220.31,220.75,220.31,220.67,20727.0,215.8339,216.265,215.8339,216.1866,20727.0
2022-04-08 12:30:00,220.68,220.76,220.24,220.65,15007.0,216.1964,216.2748,215.7653,216.167,15007.0
2022-04-08 13:00:00,220.7,220.75,220.41,220.59,17230.0,216.216,216.265,215.9319,216.1082,17230.0
2022-04-08 13:30:00,220.62,220.64,220.05,220.24,14734.0,216.1376,216.1572,215.5792,215.7653,14734.0
2022-04-08 14:00:00,220.21,220.63,219.75,220.13,26209.0,215.736,216.1474,215.2853,215.6576,26209.0
2022-04-08 14:30:00,220.14,220.33,219.91,219.91,14106.0,215.6674,215.8535,215.4421,215.4421,14106.0
2022-04-08 15:00:00,219.94,220.27,219.82,220.0,23957.0,215.4714,215.7947,215.3539,215.5302,23957.0
2022-04-08 15:30:00,220.01,220.12,219.27,219.46,88165.0,215.54,215.6478,214.8151,215.0012,88165.0
2022-04-11 09:30:00,218.78,220.26,217.16,217.39,30353.0,214.335,215.7849,212.7479,212.9733,30353.0
2022-04-11 10:00:00,217.36,217.88,216.68,216.82,22229.0,212.9439,213.4533,212.2777,212.4148,22229.0
2022-04-11 10:30:00,217.13,218.53,216.97,218.41,20865.0,212.7185,214.0901,212.5618,213.9725,20865.0
2022-04-11 11:00:00,218.63,218.63,217.95,218.53,20598.0,214.1881,214.1881,213.5219,214.0901,20598.0
2022-04-11 11:30:00,218.59,218.81,217.59,217.61,14055.0,214.1489,214.3644,213.1692,213.1888,14055.0
2022-04-11 12:00:00,217.76,218.39,217.72,218.38,14973.0,213.3357,213.9529,213.2965,213.9431,14973.0
2022-04-11 12:30:00,218.45,218.5,218.06,218.48,14535.0,214.0117,214.0607,213.6296,214.0411,14535.0
2022-04-11 13:00:00,218.48,218.78,218.21,218.34,18097.0,214.0411,214.335,213.7766,213.9039,18097.0
2022-04-11 13:30:00,218.43,218.75,218.27,218.65,10513.0,213.9921,214.3056,213.8354,214.2077,10513.0
2022-04-11 14:00:00,218.65,218.65,218.05,218.35,9801.0,214.2077,214.2077,213.6198,213.9137,9801.0
2022-04-11 14:30:00,218.32,218.58,218.18,218.52,11987.0,213.8844,214.1391,213.7472,214.0803,11987.0
2022-04-11 15:00:00,218.55,218.67,217.44,217.48,11754.0,214.1097,214.2272,213.0222,213.0614,11754.0
2022-04-11 15:30:00,217.51,217.74,216.35,216.46,83040.0,213.0908,213.3161,211.9544,212.0621,83040.0
2022-04-12 09:30:00,216.95,218.17,215.4,217.54,34765.0,212.5422,213.7374,211.0237,213.1202,34765.0
2022-04-12 10:00:00,217.66,218.16,217.27,217.53,30109.0,213.2378,213.7276,212.8557,213.1104,30109.0
2022-04-12 10:30:00,217.49,217.6,216.89,217.1,15670.0,213.0712,213.179,212.4834,212.6891,15670.0
2022-04-12 11:00:00,217.08,217.95,217.03,217.95,14400.0,212.6695,213.5219,212.6206,213.5219,14400.0
2022-04-12 11:30:00,217.88,218.12,217.38,217.58,25871.0,213.4533,213.6884,212.9635,213.1594,25871.0
2022-04-12 12:00:00,217.45,217.65,216.93,216.95,7935.0,213.032,213.228,212.5226,212.5422,7935.0
2022-04-12 12:30:00,216.95,217.2,216.52,217.09,13485.0,212.5422,212.7871,212.1209,212.6793,13485.0
2022-04-12 13:00:00,217.11,217.24,216.43,216.57,22392.0,212.6989,212.8263,212.0328,212.1699,22392.0
2022-04-12 13:30:00,216.39,216.76,215.58,215.65,10660.0,211.9936,212.3561,211.2,211.2686,10660.0
2022-04-12 14:00:00,215.7,216.09,215.5,215.73,13803.0,211.3176,211.6997,211.1217,211.347,13803.0
2022-04-12 14:30:00,215.72,215.84,215.12,215.43,15198.0,211.3372,211.4547,210.7494,211.0531,15198.0
2022-04-12 15:00:00,215.39,215.49,214.05,214.17,24145.0,211.0139,211.1119,209.7011,209.8187,24145.0
2022-04-12 15:30:00,214.13,214.64,214.0,214.4,67432.0,209.7795,210.2791,209.6521,210.044,67432.0
2022-04-13 09:30:00,214.87,215.97,213.78,213.78,27639.0,210.5045,211.5821,209.4366,209.4366,27639.0
2022-04-13 10:00:00,214.21,214.35,213.06,213.71,29602.0,209.8579,209.995,208.7312,209.368,29602.0
2022-04-13 10:30:00,213.8,214.11,213.45,214.02,27387.0,209.4562,209.7599,209.1133,209.6717,27387.0
2022-04-13 11:00:00,214.07,214.52,213.85,214.28,28674.0,209.7207,210.1616,209.5052,209.9264,28674.0
2022-04-13 11:30:00,214.24,214.41,213.29,213.47,24938.0,209.8873,210.0538,208.9566,209.1329,24938.0
2022-04-13 12:00:00,213.47,213.72,213.04,213.09,18986.0,209.1329,209.3778,208.7116,208.7606,18986.0
2022-04-13 12:30:00,213.11,213.32,212.93,212.98,21701.0,208.7802,208.9859,208.6039,208.6528,21701.0
2022-04-13 13:00:00,212.99,214.0,212.99,213.88,31500.0,208.6626,209.6521,208.6626,209.5346,31500.0
2022-04-13 13:30:00,213.91,214.09,213.78,214.09,28782.0,209.564,209.7403,209.4366,209.7403,28782.0
2022-04-13 14:00:00,214.08,214.39,213.9,214.09,21463.0,209.7305,210.0342,209.5542,209.7403,21463.0
2022-04-13 14:30:00,214.08,214.41,214.01,214.3,27128.0,209.7305,210.0538,209.6619,209.946,27128.0
2022-04-13 15:00:00,214.33,214.45,214.04,214.31,35847.0,209.9754,210.093,209.6913,209.9558,35847.0
2022-04-13 15:30:00,214.34,214.81,213.99,214.1,105647.0,209.9852,210.4457,209.6423,209.7501,105647.0
2022-04-14 09:30:00,215.49,216.47,214.72,214.72,51013.0,211.1119,212.0719,210.3575,210.3575,51013.0
2022-04-14 10:00:00,214.6,215.33,213.76,214.05,14640.0,210.2399,210.9551,209.417,209.7011,14640.0
2022-04-14 10:30:00,214.05,214.88,213.65,214.76,15925.0,209.7011,210.5142,209.3092,210.3967,15925.0
2022-04-14 11:00:00,214.66,214.8,214.35,214.58,16455.0,210.2987,210.4359,209.995,210.2203,16455.0
2022-04-14 11:30:00,214.58,214.61,213.88,214.17,8843.0,210.2203,210.2497,209.5346,209.8187,8843.0
2022-04-14 12:00:00,214.05,214.17,213.57,213.57,8233.0,209.7011,209.8187,209.2309,209.2309,8233.0
2022-04-14 12:30:00,213.75,214.01,213.51,213.88,7525.0,209.4072,209.6619,209.1721,209.5346,7525.0
2022-04-14 13:00:00,213.99,214.19,213.88,214.06,12916.0,209.6423,209.8383,209.5346,209.7109,12916.0
2022-04-14 13:30:00,214.13,214.74,214.04,214.74,12413.0,209.7795,210.3771,209.6913,210.3771,12413.0
2022-04-14 14:00:00,214.78,214.85,213.98,214.07,16039.0,210.4163,210.4849,209.6325,209.7207,16039.0
2022-04-14 14:30:00,214.11,214.28,213.59,213.64,28617.0,209.7599,209.9264,209.2505,209.2994,28617.0
2022-04-14 15:00:00,213.7,214.0,213.64,213.79,26241.0,209.3582,209.6521,209.2994,209.4464,26241.0
2022-04-14 15:30:00,213.63,213.74,213.06,213.38,67345.0,209.2896,209.3974,208.7312,209.0447,67345.0
2022-04-18 09:30:00,212.6,213.76,211.26,212.28,42071.0,208.2806,209.417,206.9678,207.9671,42071.0
2022-04-18 10:00:00,212.19,213.0,211.91,212.72,19796.0,207.8789,208.6724,207.6046,208.3981,19796.0
2022-04-18 10:30:00,212.56,213.11,212.14,212.14,18824.0,208.2414,208.7802,207.8299,207.8299,18824.0
2022-04-18 11:00:00,212.08,212.24,211.23,211.41,14310.0,207.7711,207.9279,206.9384,207.1147,14310.0
2022-04-18 11:30:00,211.79,211.87,211.31,211.51,12185.0,207.487,207.5654,207.0168,207.2127,12185.0
2022-04-18 12:00:00,211.66,211.85,211.34,211.57,11665.0,207.3597,207.5458,207.0462,207.2715,11665.0
2022-04-18 12:30:00,211.53,211.53,210.94,211.42,11637.0,207.2323,207.2323,206.6543,207.1245,11637.0
2022-04-18 13:00:00,211.41,211.8,211.11,211.43,19969.0,207.1147,207.4968,206.8208,207.1343,19969.0
2022-04-18 13:30:00,211.55,212.41,211.53,212.18,19648.0,207.2519,208.0944,207.2323,207.8691,19648.0
2022-04-18 14:00:00,212.18,212.34,211.62,211.67,28416.0,207.8691,208.0259,207.3205,207.3695,28416.0
2022-04-18 14:30:00,211.68,211.85,211.38,211.51,28852.0,207.3793,207.5458,207.0854,207.2127,28852.0
2022-04-18 15:00:00,211.53,211.6,211.21,211.21,18135.0,207.2323,207.3009,206.9188,206.9188,18135.0
2022-04-18 15:30:00,211.08,211.24,210.32,211.22,60043.0,206.7915,206.9482,206.0469,206.9286,60043.0
2022-04-19 09:30:00,211.53,213.34,211.19,213.33,46057.0,207.2323,209.0055,206.8992,208.9957,46057.0
2022-04-19 10:00:00,213.54,214.58,213.54,214.56,21540.0,209.2015,210.2203,209.2015,210.2007,21540.0
2022-04-19 10:30:00,214.67,214.95,214.43,214.56,20064.0,210.3085,210.5828,210.0734,210.2007,20064.0
2022-04-19 11:00:00,214.52,215.05,214.32,214.86,21807.0,210.1616,210.6808,209.9656,210.4947,21807.0
2022-04-19 11:30:00,214.87,215.58,214.71,215.28,13839.0,210.5045,211.2,210.3477,210.9061,13839.0
2022-04-19 12:00:00,215.49,215.53,214.73,214.74,19731.0,211.1119,211.151,210.3673,210.3771,19731.0
2022-04-19 12:30:00,214.85,215.3,214.74,214.83,15298.0,210.4849,210.9257,210.3771,210.4653,15298.0
2022-04-19 13:00:00,214.84,215.11,214.67,214.7,46739.0,210.4751,210.7396,210.3085,210.3379,46739.0
2022-04-19 13:30:00,214.95,215.12,214.57,214.99,27622.0,210.5828,210.7494,210.2105,210.622,27622.0
2022-04-19 14:00:00,214.86,214.95,214.28,214.54,20585.0,210.4947,210.5828,209.9264,210.1812,20585.0
2022-04-19 14:30:00,214.48,214.73,214.31,214.66,14243.0,210.1224,210.3673,209.9558,210.2987,14243.0
2022-04-19 15:00:00,214.74,215.7,214.5,215.12,58518.0,210.3771,211.3176,210.142,210.7494,58518.0
2022-04-19 15:30:00,215.21,215.78,215.03,215.34,73118.0,210.8375,211.396,210.6612,210.9649,73118.0
2022-04-20 09:30:00,216.59,218.19,216.3,217.42,60199.0,212.1895,213.757,211.9054,213.0026,60199.0
2022-04-20 10:00:00,217.58,218.08,217.26,217.65,32758.0,213.1594,213.6492,212.8459,213.228,32758.0
2022-04-20 10:30:00,217.69,218.15,217.22,217.42,35467.0,213.2672,213.7178,212.8067,213.0026,35467.0
2022-04-20 11:00:00,217.33,217.33,216.86,217.08,22853.0,212.9145,212.9145,212.454,212.6695,22853.0
2022-04-20 11:30:00,217.28,218.45,217.27,218.34,12736.0,212.8655,214.0117,212.8557,213.9039,12736.0
2022-04-20 12:00:00,218.32,218.45,217.86,218.17,6467.0,213.8844,214.0117,213.4337,213.7374,6467.0
2022-04-20 12:30:00,218.22,218.73,218.22,218.27,11913.0,213.7864,214.286,213.7864,213.8354,11913.0
2022-04-20 13:00:00,218.48,218.78,218.27,218.46,11858.0,214.0411,214.335,213.8354,214.0215,11858.0
2022-04-20 13:30:00,218.5,219.07,218.36,218.84,8486.0,214.0607,214.6191,213.9235,214.3938,8486.0
2022-04-20 14:00:00,218.92,219.18,218.72,218.83,8583.0,214.4722,214.7269,214.2762,214.384,8583.0
2022-04-20 14:30:00,218.78,219.01,217.57,217.58,18759.0,214.335,214.5603,213.1496,213.1594,18759.0
2022-04-20 15:00:00,217.73,218.14,217.73,217.93,36585.0,213.3063,213.708,213.3063,213.5023,36585.0
2022-04-20 15:30:00,217.95,218.44,217.35,217.4,89476.0,213.5219,214.0019,212.9341,212.983,89476.0
2022-04-21 09:30:00,216.37,219.6,215.9,219.23,37810.0,211.974,215.1384,211.5135,214.7759,37810.0
2022-04-21 10:00:00,219.18,219.49,217.53,217.8,16453.0,214.7269,215.0306,213.1104,213.3749,16453.0
2022-04-21 10:30:00,217.83,218.34,217.52,218.23,22210.0,213.4043,213.9039,213.1006,213.7962,22210.0
2022-04-21 11:00:00,218.05,218.5,217.92,218.18,15708.0,213.6198,214.0607,213.4925,213.7472,15708.0
2022-04-21 11:30:00,218.1,218.2,217.49,217.49,11651.0,213.6688,213.7668,213.0712,213.0712,11651.0
2022-04-21 12:00:00,217.32,217.35,215.98,216.48,15380.0,212.9047,212.9341,211.5919,212.0817,15380.0
2022-04-21 12:30:00,216.58,216.67,215.8,215.83,11100.0,212.1797,212.2679,211.4156,211.4449,11100.0
2022-04-21 13:00:00,215.75,216.21,215.14,216.11,30601.0,211.3666,211.8172,210.769,211.7193,30601.0
2022-04-21 13:30:00,216.03,216.31,215.6,215.89,13454.0,211.6409,211.9152,211.2196,211.5037,13454.0
2022-04-21 14:00:00,215.89,215.89,215.29,215.73,23036.0,211.5037,211.5037,210.9159,211.347,23036.0
2022-04-21 14:30:00,215.72,215.98,214.95,215.04,35005.0,211.3372,211.5919,210.5828,210.671,35005.0
2022-04-21 15:00:00,215.07,216.33,214.72,216.33,51672.0,210.7004,211.9348,210.3575,211.9348,51672.0
2022-04-21 15:30:00,216.1,216.18,215.16,215.44,91689.0,211.7095,211.7878,210.7886,211.0629,91689.0
2022-04-22 09:30:00,215.7,215.7,213.04,213.04,19587.0,211.3176,211.3176,208.7116,208.7116,19587.0
2022-04-22 10:00:00,213.18,214.43,213.12,213.58,13551.0,208.8488,210.0734,208.79,209.2407,13551.0
2022-04-22 10:30:00,213.63,213.72,212.9,213.2,14030.0,209.2896,209.3778,208.5745,208.8684,14030.0
2022-04-22 11:00:00,213.21,213.78,213.12,213.62,10479.0,208.8782,209.4366,208.79,209.2798,10479.0
2022-04-22 11:30:00,213.62,213.67,213.38,213.39,7332.0,209.2798,209.3288,209.0447,209.0545,7332.0
2022-04-22 12:00:00,213.29,214.09,213.01,214.07,10419.0,208.9566,209.7403,208.6822,209.7207,10419.0
2022-04-22 12:30:00,214.01,214.01,213.44,213.6,15645.0,209.6619,209.6619,209.1035,209.2603,15645.0
2022-04-22 13:00:00,213.57,213.74,213.2,213.66,17208.0,209.2309,209.3974,208.8684,209.319,17208.0
2022-04-22 13:30:00,213.62,213.68,212.47,212.61,15680.0,209.2798,209.3386,208.1532,208.2904,15680.0
2022-04-22 14:00:00,212.54,212.81,212.41,212.69,11033.0,208.2218,208.4863,208.0944,208.3687,11033.0
2022-04-22 14:30:00,212.76,212.76,211.53,211.84,11730.0,208.4373,208.4373,207.2323,207.536,11730.0
2022-04-22 15:00:00,211.84,212.65,211.48,212.12,34020.0,207.536,208.3296,207.1833,207.8103,34020.0
2022-04-22 15:30:00,212.16,212.69,210.48,210.6,101134.0,207.8495,208.3687,206.2036,206.3212,101134.0
2022-04-25 09:30:00,211.32,211.83,210.04,210.48,60806.0,207.0266,207.5262,205.7726,206.2036,60806.0
2022-04-25 10:00:00,210.24,211.82,210.24,211.49,34377.0,205.9685,207.5164,205.9685,207.1931,34377.0
2022-04-25 10:30:00,211.49,212.61,211.33,211.81,44663.0,207.1931,208.2904,207.0364,207.5066,44663.0
2022-04-25 11:00:00,211.84,211.94,211.02,211.18,28570.0,207.536,207.634,206.7327,206.8894,28570.0
2022-04-25 11:30:00,211.22,211.22,209.73,210.03,19699.0,206.9286,206.9286,205.4689,205.7628,19699.0
2022-04-25 12:00:00,209.99,210.72,209.45,210.41,19769.0,205.7236,206.4388,205.1946,206.1351,19769.0
2022-04-25 12:30:00,210.46,211.46,210.39,211.23,16591.0,206.184,207.1637,206.1155,206.9384,16591.0
2022-04-25 13:00:00,211.08,211.61,210.51,211.36,20858.0,206.7915,207.3107,206.233,207.0658,20858.0
2022-04-25 13:30:00,211.39,211.64,210.87,210.99,22560.0,207.0952,207.3401,206.5857,206.7033,22560.0
2022-04-25 14:00:00,210.96,212.02,210.39,211.94,21391.0,206.6739,207.7124,206.1155,207.634,21391.0
2022-04-25 14:30:00,212.04,212.34,211.66,211.77,25965.0,207.7319,208.0259,207.3597,207.4674,25965.0
2022-04-25 15:00:00,211.85,213.65,211.47,213.33,81162.0,207.5458,209.3092,207.1735,208.9957,81162.0
2022-04-25 15:30:00,213.37,214.05,213.19,213.85,76471.0,209.0349,209.7011,208.8586,209.5052,76471.0
2022-04-26 09:30:00,213.47,214.71,213.25,213.38,32618.0,209.1329,210.3477,208.9174,209.0447,32618.0
2022-04-26 10:00:00,213.27,214.34,211.97,212.73,27912.0,208.937,209.9852,207.6634,208.4079,27912.0
2022-04-26 10:30:00,212.72,213.09,211.79,212.46,23742.0,208.3981,208.7606,207.487,208.1434,23742.0
2022-04-26 11:00:00,212.41,212.97,212.01,212.23,25257.0,208.0944,208.6431,207.7026,207.9181,25257.0
2022-04-26 11:30:00,212.25,212.25,211.28,211.65,20447.0,207.9377,207.9377,206.9874,207.3499,20447.0
2022-04-26 12:00:00,211.59,211.78,211.18,211.55,24578.0,207.2911,207.4772,206.8894,207.2519,24578.0
2022-04-26 12:30:00,211.5,211.61,210.74,211.47,32282.0,207.2029,207.3107,206.4584,207.1735,32282.0
2022-04-26 13:00:00,211.41,211.51,210.57,210.72,35148.0,207.1147,207.2127,206.2918,206.4388,35148.0
2022-04-26 13:30:00,210.75,211.37,209.88,209.96,45597.0,206.4682,207.0756,205.6158,205.6942,45597.0
2022-04-26 14:00:00,209.9,211.34,209.9,211.01,57616.0,205.6354,207.0462,205.6354,206.7229,57616.0
2022-04-26 14:30:00,210.95,211.19,210.15,210.8,23538.0,206.6641,206.8992,205.8803,206.5171,23538.0
2022-04-26 15:00:00,210.83,211.01,209.57,209.58,115153.0,206.5465,206.7229,205.3121,205.3219,115153.0
2022-04-26 15:30:00,209.65,209.66,208.07,208.24,237656.0,205.3905,205.4003,203.8426,204.0092,237656.0
2022-04-27 09:30:00,209.11,211.43,208.76,210.93,50291.0,204.8615,207.1343,204.5186,206.6445,50291.0
2022-04-27 10:00:00,210.95,211.43,208.9,208.91,31284.0,206.6641,207.1343,204.6557,204.6655,31284.0
2022-04-27 10:30:00,208.43,210.16,208.11,209.7,26510.0,204.1953,205.8901,203.8818,205.4395,26510.0
2022-04-27 11:00:00,209.56,210.19,208.86,209.94,25697.0,205.3023,205.9195,204.6166,205.6746,25697.0
2022-04-27 11:30:00,210.18,210.85,209.75,209.99,16763.0,205.9097,206.5661,205.4885,205.7236,16763.0
2022-04-27 12:00:00,209.99,210.97,209.7,210.92,20249.0,205.7236,206.6837,205.4395,206.6347,20249.0
2022-04-27 12:30:00,210.93,211.33,210.31,210.69,22238.0,206.6445,207.0364,206.0371,206.4094,22238.0
2022-04-27 13:00:00,210.73,210.73,209.57,210.41,18851.0,206.4486,206.4486,205.3121,206.1351,18851.0
2022-04-27 13:30:00,210.51,210.66,209.87,210.59,15854.0,206.233,206.38,205.606,206.3114,15854.0
2022-04-27 14:00:00,210.57,210.86,210.08,210.14,13912.0,206.2918,206.5759,205.8118,205.8706,13912.0
2022-04-27 14:30:00,210.06,210.46,208.8,208.96,21004.0,205.7922,206.184,204.5578,204.7145,21004.0
2022-04-27 15:00:00,208.97,209.3,208.53,209.11,24570.0,204.7243,205.0476,204.2933,204.8615,24570.0
2022-04-27 15:30:00,209.12,209.54,207.59,208.39,99968.0,204.8713,205.2827,203.3724,204.1561,99968.0
2022-04-28 09:30:00,210.59,211.53,209.19,211.46,34768.0,206.3114,207.2323,204.9399,207.1637,34768.0
2022-04-28 10:00:00,211.45,211.58,210.03,210.03,20073.0,207.1539,207.2813,205.7628,205.7628,20073.0
2022-04-28 10:30:00,210.15,210.34,209.15,210.26,19448.0,205.8803,206.0665,204.9007,205.9881,19448.0
2022-04-28 11:00:00,210.14,211.6,210.04,211.51,16172.0,205.8706,207.3009,205.7726,207.2127,16172.0
2022-04-28 11:30:00,211.71,212.15,211.43,212.04,14251.0,207.4087,207.8397,207.1343,207.7319,14251.0
2022-04-28 12:00:00,212.14,212.51,211.24,212.51,15156.0,207.8299,208.1924,206.9482,208.1924,15156.0
2022-04-28 12:30:00,212.66,213.66,212.58,213.22,23146.0,208.3394,209.319,208.261,208.888,23146.0
2022-04-28 13:00:00,213.35,214.35,213.17,213.87,15276.0,209.0153,209.995,208.839,209.5248,15276.0
2022-04-28 13:30:00,213.89,214.13,213.07,213.24,24328.0,209.5444,209.7795,208.741,208.9076,24328.0
2022-04-28 14:00:00,213.19,213.81,213.05,213.06,29413.0,208.8586,209.466,208.7214,208.7312,29413.0
2022-04-28 14:30:00,213.01,213.44,212.67,212.94,60320.0,208.6822,209.1035,208.3491,208.6137,60320.0
2022-04-28 15:00:00,212.98,213.37,212.75,212.95,219744.0,208.6528,209.0349,208.4275,208.6235,219744.0
2022-04-28 15:30:00,212.94,213.14,212.35,212.74,199707.0,208.6137,208.8096,208.0356,208.4177,199707.0
2022-04-29 09:30:00,210.08,212.09,208.75,209.43,185925.0,205.8118,207.7809,204.5088,205.175,185925.0
2022-04-29 10:00:00,209.5,209.78,206.34,206.34,122780.0,205.2436,205.5179,202.1478,202.1478,122780.0
2022-04-29 10:30:00,206.3,207.2,206.09,207.03,113110.0,202.1086,202.9903,201.9028,202.8237,113110.0
2022-04-29 11:00:00,206.96,207.56,206.43,207.11,57353.0,202.7552,203.343,202.2359,202.9021,57353.0
2022-04-29 11:30:00,207.13,208.14,207.11,207.37,28048.0,202.9217,203.9112,202.9021,203.1568,28048.0
2022-04-29 12:00:00,207.34,207.34,206.41,206.64,29259.0,203.1274,203.1274,202.2163,202.4417,29259.0
2022-04-29 12:30:00,206.64,207.02,206.41,206.71,45525.0,202.4417,202.8139,202.2163,202.5102,45525.0
2022-04-29 13:00:00,206.76,207.05,206.11,206.62,74452.0,202.5592,202.8433,201.9224,202.4221,74452.0
2022-04-29 13:30:00,206.6,207.11,206.38,206.46,29368.0,202.4025,202.9021,202.1869,202.2653,29368.0
2022-04-29 14:00:00,206.41,206.99,205.85,206.54,38516.0,202.2163,202.7845,201.6677,202.3437,38516.0
2022-04-29 14:30:00,206.61,206.78,205.5,205.94,26112.0,202.4123,202.5788,201.3248,201.7559,26112.0
2022-04-29 15:00:00,205.9,205.98,205.63,205.75,62545.0,201.7167,201.7951,201.4522,201.5697,62545.0
2022-04-29 15:30:00,205.71,205.89,203.54,204.05,123748.0,201.5306,201.7069,199.4046,199.9043,123748.0
2022-05-02 09:30:00,203.64,204.63,202.2,203.6,52779.0,199.5026,200.4725,198.0919,199.4634,52779.0
2022-05-02 10:00:00,203.6,205.11,203.1,204.71,46245.0,199.4634,200.9427,198.9736,200.5509,46245.0
2022-05-02 10:30:00,204.78,206.03,203.99,204.15,40708.0,200.6195,201.8441,199.8455,200.0023,40708.0
2022-05-02 11:00:00,204.21,204.49,201.71,202.01,24571.0,200.061,200.3353,197.6118,197.9057,24571.0
2022-05-02 11:30:00,202.12,202.84,201.8,202.5,16990.0,198.0135,198.7189,197.7,198.3858,16990.0
2022-05-02 12:00:00,202.71,202.84,201.64,201.84,22116.0,198.5915,198.7189,197.5432,197.7392,22116.0
2022-05-02 12:30:00,202.14,202.68,201.24,201.44,31867.0,198.0331,198.5621,197.1514,197.3473,31867.0
2022-05-02 13:00:00,201.44,202.36,201.27,201.89,24577.0,197.3473,198.2486,197.1808,197.7882,24577.0
2022-05-02 13:30:00,201.89,202.08,200.8,201.03,24610.0,197.7882,197.9743,196.7203,196.9456,24610.0
2022-05-02 14:00:00,200.98,201.49,199.66,200.0,36433.0,196.8967,197.3963,195.6035,195.9366,36433.0
2022-05-02 14:30:00,199.93,200.12,199.01,199.51,29889.0,195.868,196.0541,194.9667,195.4565,29889.0
2022-05-02 15:00:00,199.7,201.57,199.66,201.2,97176.0,195.6427,197.4747,195.6035,197.1122,97176.0
2022-05-02 15:30:00,201.34,202.4,201.3,202.16,126390.0,197.2493,198.2878,197.2102,198.0527,126390.0
2022-05-03 09:30:00,201.05,202.64,201.05,201.94,41988.0,196.9652,198.5229,196.9652,197.8372,41988.0
2022-05-03 10:00:00,201.94,202.15,200.99,201.29,43060.0,197.8372,198.0429,196.9065,197.2004,43060.0
2022-05-03 10:30:00,201.28,201.81,200.16,200.44,35898.0,197.1906,197.7098,196.0933,196.3676,35898.0
2022-05-03 11:00:00,200.4,201.58,200.14,201.28,44583.0,196.3284,197.4845,196.0737,197.1906,44583.0
2022-05-03 11:30:00,201.32,201.75,200.59,200.66,26790.0,197.2297,197.651,196.5146,196.5832,26790.0
2022-05-03 12:00:00,200.67,200.89,199.74,199.96,20264.0,196.593,196.8085,195.6818,195.8974,20264.0
2022-05-03 12:30:00,199.83,200.58,199.78,200.38,16646.0,195.77,196.5048,195.721,196.3088,16646.0
2022-05-03 13:00:00,200.45,201.23,200.42,200.5,21926.0,196.3774,197.1416,196.348,196.4264,21926.0
2022-05-03 13:30:00,200.41,200.81,200.13,200.39,26353.0,196.3382,196.7301,196.0639,196.3186,26353.0
2022-05-03 14:00:00,200.33,200.41,199.07,199.16,35185.0,196.2599,196.3382,195.0255,195.1136,35185.0
2022-05-03 14:30:00,199.11,200.59,198.95,200.45,32550.0,195.0646,196.5146,194.9079,196.3774,32550.0
2022-05-03 15:00:00,200.43,200.69,199.61,199.85,38443.0,196.3578,196.6125,195.5545,195.7896,38443.0
2022-05-03 15:30:00,199.88,200.23,198.79,200.12,117311.0,195.819,196.1619,194.7512,196.0541,117311.0
2022-05-04 09:30:00,186.0,187.47,184.21,185.9,173149.0,182.221,183.6611,180.4674,182.123,173149.0
2022-05-04 10:00:00,186.0,187.6,185.59,186.64,129943.0,182.221,183.7885,181.8193,182.848,129943.0
2022-05-04 10:30:00,186.68,187.68,186.37,187.1,52035.0,182.8872,183.8669,182.5835,183.2987,52035.0
2022-05-04 11:00:00,187.17,187.37,185.84,187.3,77200.0,183.3672,183.5632,182.0643,183.4946,77200.0
2022-05-04 11:30:00,187.27,188.71,187.09,188.47,87364.0,183.4652,184.8759,183.2889,184.6408,87364.0
2022-05-04 12:00:00,188.47,189.6,188.45,188.96,60007.0,184.6408,185.7479,184.6212,185.1209,60007.0
2022-05-04 12:30:00,188.99,189.1,188.34,188.44,66656.0,185.1503,185.258,184.5135,184.6114,66656.0
2022-05-04 13:00:00,188.5,188.55,187.0,188.25,42281.0,184.6702,184.7192,183.2007,184.4253,42281.0
2022-05-04 13:30:00,188.3,188.77,187.72,188.23,42164.0,184.4743,184.9347,183.9061,184.4057,42164.0
2022-05-04 14:00:00,188.41,189.41,187.48,188.41,97677.0,184.582,185.5617,183.6709,184.582,97677.0
2022-05-04 14:30:00,188.48,192.33,186.95,191.88,95016.0,184.6506,188.4224,183.1517,187.9815,95016.0
2022-05-04 15:00:00,191.87,192.33,191.05,192.25,68579.0,187.9717,188.4224,187.1684,188.344,68579.0
2022-05-04 15:30:00,192.21,194.87,192.13,193.55,328374.0,188.3048,190.9108,188.2265,189.6176,328374.0
2022-05-05 09:30:00,190.78,191.96,187.78,187.85,129404.0,186.9039,188.0599,183.9648,184.0334,129404.0
2022-05-05 10:00:00,187.84,189.2,187.45,188.81,109542.0,184.0236,185.356,183.6415,184.9739,109542.0
2022-05-05 10:30:00,188.72,188.81,187.25,188.15,99168.0,184.8857,184.9739,183.4456,184.3273,99168.0
2022-05-05 11:00:00,188.07,188.12,187.01,188.05,80453.0,184.249,184.2979,183.2105,184.2294,80453.0
2022-05-05 11:30:00,188.02,188.86,186.88,187.2,36956.0,184.2,185.0229,183.0831,183.3966,36956.0
2022-05-05 12:00:00,187.2,187.76,186.38,187.48,45569.0,183.3966,183.9452,182.5933,183.6709,45569.0
2022-05-05 12:30:00,187.39,187.72,186.52,187.59,56378.0,183.5828,183.9061,182.7304,183.7787,56378.0
2022-05-05 13:00:00,187.77,188.15,186.2,186.79,58088.0,183.955,184.3273,182.4169,182.995,58088.0
2022-05-05 13:30:00,186.77,187.37,186.24,186.54,83715.0,182.9754,183.5632,182.4561,182.75,83715.0
2022-05-05 14:00:00,186.41,187.52,186.07,186.71,73485.0,182.6227,183.7101,182.2896,182.9166,73485.0
2022-05-05 14:30:00,186.64,187.81,186.62,187.27,37189.0,182.848,183.9942,182.8284,183.4652,37189.0
2022-05-05 15:00:00,187.26,187.45,186.71,187.13,127979.0,183.4554,183.6415,182.9166,183.328,127979.0
2022-05-05 15:30:00,187.12,188.41,187.1,187.92,207476.0,183.3183,184.582,183.2987,184.102,207476.0
2022-05-06 09:30:00,186.17,187.2,184.01,184.88,132248.0,182.3876,183.3966,180.2714,181.1238,132248.0
2022-05-06 10:00:00,184.87,186.21,184.77,185.06,45225.0,181.114,182.4267,181.016,181.3001,45225.0
2022-05-06 10:30:00,185.0,186.01,184.19,185.53,55188.0,181.2413,182.2308,180.4478,181.7606,55188.0
2022-05-06 11:00:00,185.25,185.66,184.6,185.11,48116.0,181.4862,181.8879,180.8495,181.3491,48116.0
2022-05-06 11:30:00,185.16,185.21,183.44,184.19,60241.0,181.3981,181.4471,179.713,180.4478,60241.0
2022-05-06 12:00:00,184.16,185.58,184.08,185.15,43623.0,180.4184,181.8095,180.34,181.3883,43623.0
2022-05-06 12:30:00,185.09,185.96,184.44,185.84,29220.0,181.3295,182.1818,180.6927,182.0643,29220.0
2022-05-06 13:00:00,185.75,185.91,184.9,185.08,29499.0,181.9761,182.1328,181.1434,181.3197,29499.0
2022-05-06 13:30:00,184.91,185.34,183.87,183.98,22276.0,181.1532,181.5744,180.1343,180.242,22276.0
2022-05-06 14:00:00,183.99,184.64,183.98,184.28,51941.0,180.2518,180.8886,180.242,180.536,51941.0
2022-05-06 14:30:00,184.25,185.13,184.2,184.4,41930.0,180.5066,181.3687,180.4576,180.6535,41930.0
2022-05-06 15:00:00,184.48,184.67,184.02,184.37,72753.0,180.7319,180.918,180.2812,180.6241,72753.0
2022-05-06 15:30:00,184.39,185.8,184.39,185.33,97827.0,180.6437,182.0251,180.6437,181.5646,97827.0
2022-05-09 09:30:00,184.07,184.3,181.48,181.82,47947.0,180.3302,180.5555,177.7928,178.1259,47947.0
2022-05-09 10:00:00,181.8,181.97,180.88,180.94,27284.0,178.1063,178.2729,177.205,177.2638,27284.0
2022-05-09 10:30:00,180.91,181.54,180.26,180.4,28735.0,177.2344,177.8516,176.5976,176.7348,28735.0
2022-05-09 11:00:00,180.38,180.85,180.09,180.23,32186.0,176.7152,177.1756,176.4311,176.5682,32186.0
2022-05-09 11:30:00,180.25,180.52,179.4,179.4,29046.0,176.5878,176.8523,175.7551,175.7551,29046.0
2022-05-09 12:00:00,179.39,179.91,178.89,179.06,22627.0,175.7453,176.2547,175.2555,175.422,22627.0
2022-05-09 12:30:00,178.95,179.43,178.32,178.74,22078.0,175.3142,175.7845,174.697,175.1085,22078.0
2022-05-09 13:00:00,178.68,179.17,178.43,179.02,32447.0,175.0497,175.5298,174.8048,175.3828,32447.0
2022-05-09 13:30:00,179.07,179.73,178.7,179.38,21121.0,175.4318,176.0784,175.0693,175.7355,21121.0
2022-05-09 14:00:00,179.44,180.47,179.44,179.93,24780.0,175.7943,176.8034,175.7943,176.2743,24780.0
2022-05-09 14:30:00,179.76,180.12,179.17,179.48,50468.0,176.1078,176.4605,175.5298,175.8335,50468.0
2022-05-09 15:00:00,179.6,180.06,178.63,178.78,41970.0,175.951,176.4017,175.0007,175.1477,41970.0
2022-05-09 15:30:00,178.76,178.76,177.26,177.99,125929.0,175.1281,175.1281,173.6586,174.3737,125929.0
2022-05-10 09:30:00,180.56,181.27,178.24,179.34,58315.0,176.8915,177.5871,174.6187,175.6963,58315.0
2022-05-10 10:00:00,179.63,180.51,178.1,178.31,28984.0,175.9804,176.8425,174.4815,174.6872,28984.0
2022-05-10 10:30:00,178.36,178.37,176.06,176.21,52261.0,174.7362,174.746,172.483,172.6299,52261.0
2022-05-10 11:00:00,176.28,176.57,175.31,176.34,34450.0,172.6985,172.9826,171.7482,172.7573,34450.0
2022-05-10 11:30:00,176.27,177.32,176.04,176.91,25907.0,172.6887,173.7174,172.4634,173.3157,25907.0
2022-05-10 12:00:00,176.9,177.1,175.48,175.64,24599.0,173.3059,173.5018,171.9147,172.0715,24599.0
2022-05-10 12:30:00,175.7,176.64,175.24,176.38,21764.0,172.1303,173.0512,171.6796,172.7965,21764.0
2022-05-10 13:00:00,176.4,177.77,176.29,177.53,21279.0,172.8161,174.1582,172.7083,173.9231,21279.0
2022-05-10 13:30:00,177.62,179.25,177.53,179.22,43102.0,174.0113,175.6081,173.9231,175.5788,43102.0
2022-05-10 14:00:00,179.09,179.55,178.56,178.76,17648.0,175.4514,175.9021,174.9322,175.1281,17648.0
2022-05-10 14:30:00,178.83,179.4,178.24,178.57,21552.0,175.1967,175.7551,174.6187,174.942,21552.0
2022-05-10 15:00:00,178.6,179.44,178.53,178.79,31966.0,174.9714,175.7943,174.9028,175.1575,31966.0
2022-05-10 15:30:00,178.82,179.19,178.43,178.82,90255.0,175.1869,175.5494,174.8048,175.1869,90255.0
2022-05-11 09:30:00,176.67,178.9,176.09,178.41,61854.0,173.0806,175.2653,172.5123,174.7852,61854.0
2022-05-11 10:00:00,178.32,178.48,176.37,176.65,59147.0,174.697,174.8538,172.7867,173.061,59147.0
2022-05-11 10:30:00,176.67,176.96,175.64,176.37,41185.0,173.0806,173.3647,172.0715,172.7867,41185.0
2022-05-11 11:00:00,176.37,177.69,176.25,177.69,20215.0,172.7867,174.0798,172.6691,174.0798,20215.0
2022-05-11 11:30:00,177.57,178.21,177.21,177.36,16573.0,173.9623,174.5893,173.6096,173.7565,16573.0
2022-05-11 12:00:00,177.34,177.35,176.29,176.29,23232.0,173.737,173.7468,172.7083,172.7083,23232.0
2022-05-11 12:30:00,176.37,176.88,176.18,176.37,25440.0,172.7867,173.2863,172.6005,172.7867,25440.0
2022-05-11 13:00:00,176.29,177.19,176.15,176.9,47035.0,172.7083,173.59,172.5711,173.3059,47035.0
2022-05-11 13:30:00,176.89,177.37,175.87,176.0,54278.0,173.2961,173.7663,172.2968,172.4242,54278.0
2022-05-11 14:00:00,176.01,176.68,175.78,175.96,37171.0,172.434,173.0904,172.2086,172.385,37171.0
2022-05-11 14:30:00,175.86,176.18,174.96,175.18,61923.0,172.287,172.6005,171.4053,171.6208,61923.0
2022-05-11 15:00:00,175.19,175.5,174.72,175.13,31032.0,171.6306,171.9343,171.1702,171.5719,31032.0
2022-05-11 15:30:00,175.14,175.46,174.23,174.48,91838.0,171.5817,171.8951,170.6901,170.9351,91838.0
2022-05-12 09:30:00,173.48,174.87,172.36,174.34,94903.0,169.9554,171.3171,168.8581,170.7979,94903.0
2022-05-12 10:00:00,174.1,175.57,173.84,174.55,46170.0,170.5628,172.0029,170.3081,171.0036,46170.0
2022-05-12 10:30:00,174.58,175.21,174.02,175.19,56366.0,171.033,171.6502,170.4844,171.6306,56366.0
2022-05-12 11:00:00,175.16,175.81,174.79,174.82,42782.0,171.6012,172.238,171.2388,171.2682,42782.0
2022-05-12 11:30:00,174.83,174.93,173.79,173.91,31557.0,171.2779,171.3759,170.2591,170.3766,31557.0
2022-05-12 12:00:00,173.92,174.66,173.78,174.66,23454.0,170.3864,171.1114,170.2493,171.1114,23454.0
2022-05-12 12:30:00,174.66,175.47,174.57,174.8,21754.0,171.1114,171.9049,171.0232,171.2486,21754.0
2022-05-12 13:00:00,174.71,175.27,174.29,174.45,37636.0,171.1604,171.709,170.7489,170.9057,37636.0
2022-05-12 13:30:00,174.46,174.61,173.6,174.0,31895.0,170.9155,171.0624,170.0729,170.4648,31895.0
2022-05-12 14:00:00,173.99,174.13,172.76,172.88,56668.0,170.455,170.5922,169.25,169.3676,56668.0
2022-05-12 14:30:00,172.84,172.99,171.58,171.64,117269.0,169.3284,169.4753,168.094,168.1528,117269.0
2022-05-12 15:00:00,171.65,172.81,171.17,171.89,249659.0,168.1626,169.299,167.6923,168.3977,249659.0
2022-05-12 15:30:00,171.96,173.7,171.88,173.55,203620.0,168.4663,170.1709,168.3879,170.024,203620.0
2022-05-13 09:30:00,174.96,176.25,173.15,175.78,78596.0,171.4053,172.6691,169.6321,172.2086,78596.0
2022-05-13 10:00:00,176.11,176.63,175.41,176.4,59003.0,172.5319,173.0414,171.8462,172.8161,59003.0
2022-05-13 10:30:00,176.43,176.61,175.53,175.87,38754.0,172.8454,173.0218,171.9637,172.2968,38754.0
2022-05-13 11:00:00,175.78,175.85,174.68,174.83,44584.0,172.2086,172.2772,171.131,171.2779,44584.0
2022-05-13 11:30:00,174.84,175.09,174.53,174.62,59654.0,171.2877,171.5327,170.984,171.0722,59654.0
2022-05-13 12:00:00,174.67,175.26,174.45,174.89,64608.0,171.1212,171.6992,170.9057,171.3367,64608.0
2022-05-13 12:30:00,174.91,174.98,173.86,173.92,37256.0,171.3563,171.4249,170.3277,170.3864,37256.0
2022-05-13 13:00:00,173.97,174.18,172.85,172.85,73402.0,170.4354,170.6412,169.3382,169.3382,73402.0
2022-05-13 13:30:00,172.9,173.01,171.87,171.95,183753.0,169.3872,169.4949,168.3781,168.4565,183753.0
2022-05-13 14:00:00,172.01,172.7,171.42,172.47,57424.0,168.5152,169.1912,167.9372,168.9659,57424.0
2022-05-13 14:30:00,172.54,174.63,172.39,174.63,285950.0,169.0345,171.082,168.8875,171.082,285950.0
2022-05-13 15:00:00,174.65,176.18,174.56,176.17,80937.0,171.1016,172.6005,171.0134,172.5907,80937.0
2022-05-13 15:30:00,176.06,176.35,175.5,176.2,173750.0,172.483,172.7671,171.9343,172.6201,173750.0
2022-05-16 09:30:00,175.5,175.93,171.17,171.9,77923.0,171.9343,172.3556,167.6923,168.4075,77923.0
2022-05-16 10:00:00,172.1,173.05,171.77,172.18,26653.0,168.6034,169.5341,168.2801,168.6818,26653.0
2022-05-16 10:30:00,172.18,172.23,170.76,170.87,40748.0,168.6818,168.7308,167.2906,167.3984,40748.0
2022-05-16 11:00:00,170.74,171.69,170.51,171.66,37915.0,167.271,168.2017,167.0457,168.1724,37915.0
2022-05-16 11:30:00,171.73,172.69,171.46,172.33,29103.0,168.2409,169.1814,167.9764,168.8287,29103.0
2022-05-16 12:00:00,172.42,172.65,171.43,171.56,27869.0,168.9169,169.1422,167.947,168.0744,27869.0
2022-05-16 12:30:00,171.59,171.88,171.39,171.64,20850.0,168.1038,168.3879,167.9078,168.1528,20850.0
2022-05-16 13:00:00,171.5,172.07,171.37,171.74,38557.0,168.0156,168.574,167.8882,168.2507,38557.0
2022-05-16 13:30:00,171.77,172.5,171.71,172.42,36024.0,168.2801,168.9953,168.2213,168.9169,36024.0
2022-05-16 14:00:00,172.4,173.06,172.4,173.03,34416.0,168.8973,169.5439,168.8973,169.5145,34416.0
2022-05-16 14:30:00,172.97,173.47,172.65,172.89,32155.0,169.4557,169.9456,169.1422,169.3774,32155.0
2022-05-16 15:00:00,172.97,173.27,172.15,172.22,28993.0,169.4557,169.7496,168.6524,168.721,28993.0
2022-05-16 15:30:00,172.21,172.28,171.76,172.07,82200.0,168.7112,168.7798,168.2703,168.574,82200.0
2022-05-17 09:30:00,173.35,173.76,171.94,172.41,47144.0,169.828,170.2297,168.4467,168.9071,47144.0
2022-05-17 10:00:00,172.7,173.22,172.37,172.4,33681.0,169.1912,169.7007,168.8679,168.8973,33681.0
2022-05-17 10:30:00,172.24,173.02,172.19,172.97,29580.0,168.7406,169.5047,168.6916,169.4557,29580.0
2022-05-17 11:00:00,172.95,173.42,172.84,173.34,24079.0,169.4361,169.8966,169.3284,169.8182,24079.0
2022-05-17 11:30:00,173.43,174.12,173.43,173.62,19225.0,169.9064,170.5824,169.9064,170.0925,19225.0
2022-05-17 12:00:00,173.69,173.95,173.4,173.83,16178.0,170.1611,170.4158,169.877,170.2983,16178.0
2022-05-17 12:30:00,173.76,174.3,173.74,174.03,12441.0,170.2297,170.7587,170.2101,170.4942,12441.0
2022-05-17 13:00:00,173.94,174.42,173.76,174.09,10244.0,170.406,170.8763,170.2297,170.553,10244.0
2022-05-17 13:30:00,174.12,174.55,173.89,174.19,18104.0,170.5824,171.0036,170.357,170.651,18104.0
2022-05-17 14:00:00,174.29,174.75,173.78,174.04,30515.0,170.7489,171.1996,170.2493,170.504,30515.0
2022-05-17 14:30:00,174.09,175.56,174.05,175.4,32253.0,170.553,171.9931,170.5138,171.8364,32253.0
2022-05-17 15:00:00,175.39,175.56,174.87,175.13,36083.0,171.8266,171.9931,171.3171,171.5719,36083.0
2022-05-17 15:30:00,175.14,175.14,173.97,174.48,77187.0,171.5817,171.5817,170.4354,170.9351,77187.0
2022-05-18 09:30:00,172.57,173.11,170.56,170.64,43701.0,169.0639,169.5929,167.0947,167.1731,43701.0
2022-05-18 10:00:00,170.57,170.74,169.53,169.96,34492.0,167.1045,167.271,166.0856,166.5069,34492.0
2022-05-18 10:30:00,169.92,170.11,168.9,169.27,25113.0,166.4677,166.6538,165.4684,165.8309,25113.0
2022-05-18 11:00:00,169.25,169.49,168.49,168.73,18004.0,165.8113,166.0464,165.0668,165.3019,18004.0
2022-05-18 11:30:00,168.72,169.05,168.32,168.53,14856.0,165.2921,165.6154,164.9002,165.1059,14856.0
2022-05-18 12:00:00,168.5,168.52,167.58,167.94,28904.0,165.0766,165.0962,164.1752,164.5279,28904.0
2022-05-18 12:30:00,167.86,167.86,167.17,167.43,21454.0,164.4496,164.4496,163.7736,164.0283,21454.0
2022-05-18 13:00:00,167.43,167.43,166.13,166.27,41609.0,164.0283,164.0283,162.7547,162.8919,41609.0
2022-05-18 13:30:00,166.28,167.16,165.97,166.01,37782.0,162.9017,163.7638,162.598,162.6371,37782.0
2022-05-18 14:00:00,166.1,167.09,165.9,167.04,30499.0,162.7253,163.6952,162.5294,163.6462,30499.0
2022-05-18 14:30:00,166.93,167.01,166.48,166.56,37923.0,163.5385,163.6168,163.0976,163.176,37923.0
2022-05-18 15:00:00,166.53,166.76,165.68,165.73,55781.0,163.1466,163.3719,162.3139,162.3628,55781.0
2022-05-18 15:30:00,165.68,166.61,165.6,166.48,205444.0,162.3139,163.225,162.2355,163.0976,205444.0
2022-05-19 09:30:00,165.78,165.94,164.96,165.79,38187.0,162.4118,162.5686,161.6085,162.4216,38187.0
2022-05-19 10:00:00,166.06,167.77,165.96,167.09,18104.0,162.6861,164.3614,162.5882,163.6952,18104.0
2022-05-19 10:30:00,167.04,167.32,166.22,166.78,24788.0,163.6462,163.9205,162.8429,163.3915,24788.0
2022-05-19 11:00:00,166.88,167.19,166.28,166.76,16725.0,163.4895,163.7932,162.9017,163.3719,16725.0
2022-05-19 11:30:00,166.91,168.85,166.83,168.01,32213.0,163.5189,165.4194,163.4405,164.5965,32213.0
2022-05-19 12:00:00,167.94,168.6,167.63,167.63,22205.0,164.5279,165.1745,164.2242,164.2242,22205.0
2022-05-19 12:30:00,167.71,167.75,167.02,167.54,16911.0,164.3026,164.3418,163.6266,164.1361,16911.0
2022-05-19 13:00:00,167.68,167.81,166.81,167.61,31891.0,164.2732,164.4006,163.4209,164.2046,31891.0
2022-05-19 13:30:00,167.62,168.53,167.35,168.37,22377.0,164.2144,165.1059,163.9499,164.9492,22377.0
2022-05-19 14:00:00,168.34,168.91,168.1,168.35,45252.0,164.9198,165.4782,164.6847,164.9296,45252.0
2022-05-19 14:30:00,168.19,169.38,168.19,169.33,17344.0,164.7729,165.9387,164.7729,165.8897,17344.0
2022-05-19 15:00:00,169.24,169.91,168.13,168.13,28140.0,165.8015,166.4579,164.7141,164.7141,28140.0
2022-05-19 15:30:00,168.11,168.7,167.95,168.17,74335.0,164.6945,165.2725,164.5377,164.7533,74335.0
2022-05-20 09:30:00,169.37,170.48,167.47,168.77,63798.0,165.9289,167.0163,164.0675,165.3411,63798.0
2022-05-20 10:00:00,168.72,168.84,166.89,167.21,34285.0,165.2921,165.4096,163.4993,163.8128,34285.0
2022-05-20 10:30:00,167.2,167.55,166.39,166.46,33241.0,163.803,164.1459,163.0094,163.078,33241.0
2022-05-20 11:00:00,166.46,166.53,165.73,166.39,23627.0,163.078,163.1466,162.3628,163.0094,23627.0
2022-05-20 11:30:00,166.38,167.33,166.08,166.55,51341.0,162.9996,163.9303,162.7057,163.1662,51341.0
2022-05-20 12:00:00,166.59,166.91,166.01,166.58,40952.0,163.2054,163.5189,162.6371,163.1956,40952.0
2022-05-20 12:30:00,166.56,166.76,165.66,166.08,32627.0,163.176,163.3719,162.2943,162.7057,32627.0
2022-05-20 13:00:00,166.0,166.01,165.1,165.58,27530.0,162.6274,162.6371,161.7456,162.2159,27530.0
2022-05-20 13:30:00,165.62,166.59,165.62,166.22,27549.0,162.2551,163.2054,162.2551,162.8429,27549.0
2022-05-20 14:00:00,166.36,166.4,165.55,165.85,24474.0,162.98,163.0192,162.1865,162.4804,24474.0
2022-05-20 14:30:00,165.84,166.62,165.45,166.32,19212.0,162.4706,163.2348,162.0885,162.9408,19212.0
2022-05-20 15:00:00,166.37,166.48,165.44,166.45,38723.0,162.9898,163.0976,162.0787,163.0682,38723.0
2022-05-20 15:30:00,166.46,168.95,166.26,168.82,132390.0,163.078,165.5174,162.8821,165.3901,132390.0
2022-05-23 09:30:00,169.62,169.94,167.88,168.0,34474.0,166.1738,166.4873,164.4692,164.5867,34474.0
2022-05-23 10:00:00,168.0,168.55,167.02,168.55,15221.0,164.5867,165.1255,163.6266,165.1255,15221.0
2022-05-23 10:30:00,168.34,168.85,167.93,168.24,6990.0,164.9198,165.4194,164.5181,164.8218,6990.0
2022-05-23 11:00:00,168.14,169.1,168.13,169.1,15861.0,164.7239,165.6644,164.7141,165.6644,15861.0
2022-05-23 11:30:00,169.07,169.72,169.06,169.46,7428.0,165.635,166.2718,165.6252,166.0171,7428.0
2022-05-23 12:00:00,169.5,169.8,169.4,169.68,8738.0,166.0562,166.3501,165.9583,166.2326,8738.0
2022-05-23 12:30:00,169.58,169.74,169.26,169.67,10250.0,166.1346,166.2914,165.8211,166.2228,10250.0
2022-05-23 13:00:00,169.67,169.77,169.1,169.63,13359.0,166.2228,166.3208,165.6644,166.1836,13359.0
2022-05-23 13:30:00,169.63,170.64,169.58,170.64,19827.0,166.1836,167.1731,166.1346,167.1731,19827.0
2022-05-23 14:00:00,170.74,170.92,170.53,170.7,13764.0,167.271,167.4474,167.0653,167.2319,13764.0
2022-05-23 14:30:00,170.65,170.92,170.28,170.31,16829.0,167.1829,167.4474,166.8204,166.8498,16829.0
2022-05-23 15:00:00,170.25,171.05,170.25,170.7,26250.0,166.791,167.5747,166.791,167.2319,26250.0
2022-05-23 15:30:00,170.75,171.14,170.22,170.85,83024.0,167.2808,167.6629,166.7616,167.3788,83024.0
2022-05-24 09:30:00,170.11,171.14,169.6,169.94,24856.0,166.6538,167.6629,166.1542,166.4873,24856.0
2022-05-24 10:00:00,170.0,170.1,168.66,169.11,20690.0,166.5461,166.644,165.2333,165.6742,20690.0
2022-05-24 10:30:00,169.12,169.58,168.85,169.47,19654.0,165.684,166.1346,165.4194,166.0268,19654.0
2022-05-24 11:00:00,169.49,169.65,168.36,168.85,12115.0,166.0464,166.2032,164.9394,165.4194,12115.0
2022-05-24 11:30:00,168.75,169.92,168.7,169.78,16687.0,165.3215,166.4677,165.2725,166.3306,16687.0
2022-05-24 12:00:00,169.82,170.29,169.64,169.78,9435.0,166.3697,166.8302,166.1934,166.3306,9435.0
2022-05-24 12:30:00,169.84,169.84,169.11,169.53,8394.0,166.3893,166.3893,165.6742,166.0856,8394.0
2022-05-24 13:00:00,169.39,169.39,168.86,169.34,15421.0,165.9485,165.9485,165.4292,165.8995,15421.0
2022-05-24 13:30:00,169.28,170.09,169.18,169.89,11274.0,165.8407,166.6343,165.7427,166.4383,11274.0
2022-05-24 14:00:00,169.89,170.43,169.76,169.96,20325.0,166.4383,166.9673,166.311,166.5069,20325.0
2022-05-24 14:30:00,169.91,170.39,168.81,169.26,15088.0,166.4579,166.9282,165.3803,165.8211,15088.0
2022-05-24 15:00:00,169.27,170.25,169.21,170.18,15720.0,165.8309,166.791,165.7721,166.7224,15720.0
2022-05-24 15:30:00,170.35,171.34,170.22,170.93,70471.0,166.889,167.8589,166.7616,167.4572,70471.0
2022-05-25 09:30:00,170.19,172.01,169.66,171.45,23503.0,166.7322,168.5152,166.213,167.9666,23503.0
2022-05-25 10:00:00,171.75,171.83,171.24,171.74,15681.0,168.2605,168.3389,167.7609,168.2507,15681.0
2022-05-25 10:30:00,171.74,172.16,171.41,171.98,18479.0,168.2507,168.6622,167.9274,168.4859,18479.0
2022-05-25 11:00:00,171.82,171.99,171.4,171.45,10935.0,168.3291,168.4957,167.9176,167.9666,10935.0
2022-05-25 11:30:00,171.36,171.56,170.63,170.84,15501.0,167.8785,168.0744,167.1633,167.369,15501.0
2022-05-25 12:00:00,170.75,170.93,169.71,169.97,9736.0,167.2808,167.4572,166.262,166.5167,9736.0
2022-05-25 12:30:00,170.01,170.36,169.89,170.08,10587.0,166.5559,166.8988,166.4383,166.6245,10587.0
2022-05-25 13:00:00,170.11,170.11,169.72,170.0,13665.0,166.6538,166.6538,166.2718,166.5461,13665.0
2022-05-25 13:30:00,169.95,170.07,169.43,169.57,12381.0,166.4971,166.6147,165.9877,166.1248,12381.0
2022-05-25 14:00:00,169.28,170.31,169.14,170.07,20315.0,165.8407,166.8498,165.7036,166.6147,20315.0
2022-05-25 14:30:00,170.23,170.56,170.03,170.41,13309.0,166.7714,167.0947,166.5755,166.9478,13309.0
2022-05-25 15:00:00,170.49,171.33,170.42,171.22,17410.0,167.0261,167.8491,166.9575,167.7413,17410.0
2022-05-25 15:30:00,171.25,171.37,170.33,170.72,69617.0,167.7707,167.8882,166.8694,167.2515,69617.0
2022-05-26 09:30:00,171.05,173.1,171.05,172.82,10972.0,167.5747,169.5831,167.5747,169.3088,10972.0
2022-05-26 10:00:00,172.78,173.81,172.78,173.57,18511.0,169.2696,170.2787,169.2696,170.0435,18511.0
2022-05-26 10:30:00,173.66,173.74,173.14,173.29,17908.0,170.1317,170.2101,169.6223,169.7692,17908.0
2022-05-26 11:00:00,173.4,173.56,173.08,173.23,14668.0,169.877,170.0338,169.5635,169.7105,14668.0
2022-05-26 11:30:00,173.23,173.49,173.02,173.35,17709.0,169.7105,169.9652,169.5047,169.828,17709.0
2022-05-26 12:00:00,173.39,173.91,173.34,173.91,22326.0,169.8672,170.3766,169.8182,170.3766,22326.0
2022-05-26 12:30:00,173.98,174.29,173.82,174.28,12882.0,170.4452,170.7489,170.2885,170.7391,12882.0
2022-05-26 13:00:00,174.32,174.7,174.09,174.2,11719.0,170.7783,171.1506,170.553,170.6607,11719.0
2022-05-26 13:30:00,174.24,174.42,174.07,174.25,16210.0,170.6999,170.8763,170.5334,170.7097,16210.0
2022-05-26 14:00:00,174.23,174.88,174.19,174.44,19571.0,170.6901,171.3269,170.651,170.8959,19571.0
2022-05-26 14:30:00,174.48,174.5,174.09,174.18,16146.0,170.9351,170.9547,170.553,170.6412,16146.0
2022-05-26 15:00:00,174.14,174.33,173.81,174.11,25787.0,170.602,170.7881,170.2787,170.5726,25787.0
2022-05-26 15:30:00,174.06,174.84,173.64,173.71,89071.0,170.5236,171.2877,170.1121,170.1807,89071.0
2022-05-27 09:30:00,174.7,177.04,174.37,176.71,20769.0,171.1506,173.443,170.8273,173.1198,20769.0
2022-05-27 10:00:00,176.72,177.88,176.7,177.8,22756.0,173.1296,174.266,173.11,174.1876,22756.0
2022-05-27 10:30:00,177.86,177.96,176.84,177.04,28864.0,174.2464,174.3444,173.2471,173.443,28864.0
2022-05-27 11:00:00,176.94,177.98,176.94,177.56,22340.0,173.3451,174.364,173.3451,173.9525,22340.0
2022-05-27 11:30:00,177.58,177.9,177.34,177.63,15994.0,173.9721,174.2856,173.737,174.0211,15994.0
2022-05-27 12:00:00,177.68,177.9,177.64,177.74,12842.0,174.07,174.2856,174.0309,174.1288,12842.0
2022-05-27 12:30:00,177.69,177.7,177.06,177.21,8746.0,174.0798,174.0896,173.4626,173.6096,8746.0
2022-05-27 13:00:00,177.24,177.73,177.24,177.71,12683.0,173.639,174.119,173.639,174.0994,12683.0
2022-05-27 13:30:00,177.79,177.92,177.49,177.54,8324.0,174.1778,174.3052,173.8839,173.9329,8324.0
2022-05-27 14:00:00,177.56,177.87,177.41,177.84,11996.0,173.9525,174.2562,173.8055,174.2268,11996.0
2022-05-27 14:30:00,177.95,178.03,177.77,177.87,9197.0,174.3346,174.4129,174.1582,174.2562,9197.0
2022-05-27 15:00:00,177.94,178.76,177.94,178.68,14282.0,174.3248,175.1281,174.3248,175.0497,14282.0
2022-05-27 15:30:00,178.63,178.87,178.21,178.64,64879.0,175.0007,175.2359,174.5893,175.0105,64879.0
2022-05-31 09:30:00,177.21,177.85,175.42,175.64,24935.0,173.6096,174.2366,171.856,172.0715,24935.0
2022-05-31 10:00:00,175.67,175.98,174.49,175.27,20724.0,172.1009,172.4046,170.9449,171.709,20724.0
2022-05-31 10:30:00,175.9,176.22,175.62,176.13,14675.0,172.3262,172.6397,172.0519,172.5515,14675.0
2022-05-31 11:00:00,176.23,176.31,175.25,175.42,12856.0,172.6495,172.7279,171.6894,171.856,12856.0
2022-05-31 11:30:00,175.26,176.6,175.1,176.56,33211.0,171.6992,173.012,171.5425,172.9728,33211.0
2022-05-31 12:00:00,176.64,177.13,176.04,176.05,10144.0,173.0512,173.5312,172.4634,172.4732,10144.0
2022-05-31 12:30:00,176.11,176.93,176.07,176.72,10247.0,172.5319,173.3353,172.4928,173.1296,10247.0
2022-05-31 13:00:00,176.67,176.91,176.1,176.22,10541.0,173.0806,173.3157,172.5221,172.6397,10541.0
2022-05-31 13:30:00,176.22,177.18,176.08,177.18,14246.0,172.6397,173.5802,172.5026,173.5802,14246.0
2022-05-31 14:00:00,177.08,177.22,175.96,176.05,12791.0,173.4822,173.6194,172.385,172.4732,12791.0
2022-05-31 14:30:00,175.95,176.43,175.03,175.07,8858.0,172.3752,172.8454,171.4739,171.5131,8858.0
2022-05-31 15:00:00,175.09,175.34,174.71,175.34,17760.0,171.5327,171.7776,171.1604,171.7776,17760.0
2022-05-31 15:30:00,175.36,175.67,174.56,174.89,148933.0,171.7972,172.1009,171.0134,171.3367,148933.0
2022-06-01 09:30:00,171.59,174.35,171.59,173.86,77184.0,168.1038,170.8077,168.1038,170.3277,77184.0
2022-06-01 10:00:00,173.97,173.98,171.9,172.24,17473.0,170.4354,170.4452,168.4075,168.7406,17473.0
2022-06-01 10:30:00,171.99,172.19,171.67,171.97,18513.0,168.4957,168.6916,168.1822,168.4761,18513.0
2022-06-01 11:00:00,171.94,172.17,171.02,171.1,14951.0,168.4467,168.672,167.5454,167.6237,14951.0
2022-06-01 11:30:00,171.2,171.4,170.79,170.93,15613.0,167.7217,167.9176,167.32,167.4572,15613.0
2022-06-01 12:00:00,170.97,171.45,170.66,171.22,30339.0,167.4964,167.9666,167.1927,167.7413,30339.0
2022-06-01 12:30:00,171.12,171.61,170.97,171.27,25152.0,167.6433,168.1234,167.4964,167.7903,25152.0
2022-06-01 13:00:00,171.26,171.86,171.24,171.71,36212.0,167.7805,168.3683,167.7609,168.2213,36212.0
2022-06-01 13:30:00,171.67,171.83,171.43,171.62,34699.0,168.1822,168.3389,167.947,168.1332,34699.0
2022-06-01 14:00:00,171.5,172.27,171.33,172.24,28489.0,168.0156,168.77,167.8491,168.7406,28489.0
2022-06-01 14:30:00,172.2,172.4,171.75,171.84,23089.0,168.7014,168.8973,168.2605,168.3487,23089.0
2022-06-01 15:00:00,171.86,172.17,171.71,171.8,32842.0,168.3683,168.672,168.2213,168.3095,32842.0
2022-06-01 15:30:00,171.75,172.12,171.15,171.19,128605.0,168.2605,168.623,167.6727,167.7119,128605.0
2022-06-02 09:30:00,171.8,172.36,171.45,172.01,18888.0,168.3095,168.8581,167.9666,168.5152,18888.0
2022-06-02 10:00:00,171.79,173.17,171.77,172.49,21389.0,168.2997,169.6517,168.2801,168.9855,21389.0
2022-06-02 10:30:00,172.46,173.12,172.38,173.12,15523.0,168.9561,169.6027,168.8777,169.6027,15523.0
2022-06-02 11:00:00,173.29,173.98,173.24,173.78,14473.0,169.7692,170.4452,169.7203,170.2493,14473.0
2022-06-02 11:30:00,173.68,174.18,173.56,173.86,13042.0,170.1513,170.6412,170.0338,170.3277,13042.0
2022-06-02 12:00:00,173.92,174.29,173.71,174.28,15339.0,170.3864,170.7489,170.1807,170.7391,15339.0
2022-06-02 12:30:00,174.25,174.47,174.13,174.21,15438.0,170.7097,170.9253,170.5922,170.6705,15438.0
2022-06-02 13:00:00,174.19,174.71,174.06,174.41,20183.0,170.651,171.1604,170.5236,170.8665,20183.0
2022-06-02 13:30:00,174.46,175.16,174.42,175.05,12697.0,170.9155,171.6012,170.8763,171.4935,12697.0
2022-06-02 14:00:00,175.02,175.71,174.87,175.66,19389.0,171.4641,172.1401,171.3171,172.0911,19389.0
2022-06-02 14:30:00,175.62,175.78,175.2,175.33,22989.0,172.0519,172.2086,171.6404,171.7678,22989.0
2022-06-02 15:00:00,175.3,175.69,175.19,175.3,19749.0,171.7384,172.1205,171.6306,171.7384,19749.0
2022-06-02 15:30:00,175.28,176.12,175.26,175.93,86344.0,171.7188,172.5417,171.6992,172.3556,86344.0
2022-06-03 09:30:00,173.95,174.15,172.51,172.7,25413.0,170.4158,170.6118,169.0051,169.1912,25413.0
2022-06-03 10:00:00,172.88,173.28,172.29,173.03,25717.0,169.3676,169.7594,168.7896,169.5145,25717.0
2022-06-03 10:30:00,172.99,173.5,172.75,173.4,20626.0,169.4753,169.975,169.2402,169.877,20626.0
2022-06-03 11:00:00,173.18,173.32,172.61,173.03,33233.0,169.6615,169.7986,169.1031,169.5145,33233.0
2022-06-03 11:30:00,173.08,173.51,172.75,173.13,21780.0,169.5635,169.9848,169.2402,169.6125,21780.0
2022-06-03 12:00:00,173.05,173.45,172.71,173.45,33041.0,169.5341,169.926,169.201,169.926,33041.0
2022-06-03 12:30:00,173.45,173.54,172.9,173.44,22322.0,169.926,170.0142,169.3872,169.9162,22322.0
2022-06-03 13:00:00,173.45,173.92,173.29,173.91,18832.0,169.926,170.3864,169.7692,170.3766,18832.0
2022-06-03 13:30:00,173.79,173.83,173.09,173.15,19891.0,170.2591,170.2983,169.5733,169.6321,19891.0
2022-06-03 14:00:00,173.15,173.6,173.02,173.52,13449.0,169.6321,170.0729,169.5047,169.9946,13449.0
2022-06-03 14:30:00,173.56,174.07,173.13,174.07,23094.0,170.0338,170.5334,169.6125,170.5334,23094.0
2022-06-03 15:00:00,174.06,174.34,173.67,174.03,60669.0,170.5236,170.7979,170.1415,170.4942,60669.0
2022-06-03 15:30:00,174.02,174.08,173.52,173.75,100376.0,170.4844,170.5432,169.9946,170.2199,100376.0
2022-06-06 09:30:00,174.94,175.54,174.46,175.54,19466.0,171.3857,171.9735,170.9155,171.9735,19466.0
2022-06-06 10:00:00,175.55,176.41,175.54,176.21,16082.0,171.9833,172.8258,171.9735,172.6299,16082.0
2022-06-06 10:30:00,176.24,176.41,175.97,176.25,13803.0,172.6593,172.8258,172.3948,172.6691,13803.0
2022-06-06 11:00:00,176.28,176.51,174.91,175.17,17914.0,172.6985,172.9238,171.3563,171.611,17914.0
2022-06-06 11:30:00,175.08,175.85,175.04,175.79,14745.0,171.5229,172.2772,171.4837,172.2184,14745.0
2022-06-06 12:00:00,175.78,175.79,174.87,175.1,25179.0,172.2086,172.2184,171.3171,171.5425,25179.0
2022-06-06 12:30:00,175.1,175.46,175.07,175.39,18201.0,171.5425,171.8951,171.5131,171.8266,18201.0
2022-06-06 13:00:00,175.34,175.56,174.71,174.71,18738.0,171.7776,171.9931,171.1604,171.1604,18738.0
2022-06-06 13:30:00,174.68,175.53,174.66,175.47,10622.0,171.131,171.9637,171.1114,171.9049,10622.0
2022-06-06 14:00:00,175.47,175.47,174.21,174.31,11889.0,171.9049,171.9049,170.6705,170.7685,11889.0
2022-06-06 14:30:00,174.18,174.48,174.05,174.38,16467.0,170.6412,170.9351,170.5138,170.8371,16467.0
2022-06-06 15:00:00,174.37,174.67,174.22,174.24,20781.0,170.8273,171.1212,170.6803,170.6999,20781.0
2022-06-06 15:30:00,174.17,174.61,173.96,174.34,67271.0,170.6314,171.0624,170.4256,170.7979,67271.0
2022-06-07 09:30:00,172.8,174.06,172.13,173.78,25795.0,169.2892,170.5236,168.6328,170.2493,25795.0
2022-06-07 10:00:00,173.69,174.65,173.67,174.55,14628.0,170.1611,171.1016,170.1415,171.0036,14628.0
2022-06-07 10:30:00,174.55,176.08,174.48,175.75,23111.0,171.0036,172.5026,170.9351,172.1793,23111.0
2022-06-07 11:00:00,175.8,175.97,175.14,175.19,25857.0,172.2282,172.3948,171.5817,171.6306,25857.0
2022-06-07 11:30:00,175.16,175.46,174.39,174.69,12362.0,171.6012,171.8951,170.8469,171.1408,12362.0
2022-06-07 12:00:00,174.74,174.87,174.1,174.44,10164.0,171.1898,171.3171,170.5628,170.8959,10164.0
2022-06-07 12:30:00,174.44,175.19,174.34,175.1,13601.0,170.8959,171.6306,170.7979,171.5425,13601.0
2022-06-07 13:00:00,175.2,175.51,175.05,175.51,8740.0,171.6404,171.9441,171.4935,171.9441,8740.0
2022-06-07 13:30:00,175.63,175.75,175.45,175.69,13640.0,172.0617,172.1793,171.8854,172.1205,13640.0
2022-06-07 14:00:00,175.71,176.51,175.71,176.44,13086.0,172.1401,172.9238,172.1401,172.8552,13086.0
2022-06-07 14:30:00,176.45,176.58,175.4,175.63,20577.0,172.865,172.9924,171.8364,172.0617,20577.0
2022-06-07 15:00:00,175.6,175.64,175.13,175.34,13373.0,172.0323,172.0715,171.5719,171.7776,13373.0
2022-06-07 15:30:00,175.32,175.9,175.32,175.42,67668.0,171.758,172.3262,171.758,171.856,67668.0
2022-06-08 09:30:00,174.15,174.74,172.8,174.05,22685.0,170.6118,171.1898,169.2892,170.5138,22685.0
2022-06-08 10:00:00,174.01,174.06,172.84,172.84,12263.0,170.4746,170.5236,169.3284,169.3284,12263.0
2022-06-08 10:30:00,172.7,173.69,172.64,173.45,30386.0,169.1912,170.1611,169.1324,169.926,30386.0
2022-06-08 11:00:00,173.41,173.46,172.86,173.07,15650.0,169.8868,169.9358,169.348,169.5537,15650.0
2022-06-08 11:30:00,173.11,173.22,172.52,173.0,13522.0,169.5929,169.7007,169.0149,169.4851,13522.0
2022-06-08 12:00:00,172.97,173.2,172.14,172.28,11694.0,169.4557,169.6811,168.6426,168.7798,11694.0
2022-06-08 12:30:00,172.22,172.26,171.31,171.34,25761.0,168.721,168.7602,167.8295,167.8589,25761.0
2022-06-08 13:00:00,171.35,171.43,171.12,171.35,18592.0,167.8687,167.947,167.6433,167.8687,18592.0
2022-06-08 13:30:00,171.32,171.86,170.94,171.14,24860.0,167.8393,168.3683,167.467,167.6629,24860.0
2022-06-08 14:00:00,171.16,171.25,170.16,170.3,12770.0,167.6825,167.7707,166.7028,166.84,12770.0
2022-06-08 14:30:00,170.21,170.46,170.03,170.16,14114.0,166.7518,166.9967,166.5755,166.7028,14114.0
2022-06-08 15:00:00,170.13,170.5,170.05,170.38,19190.0,166.6734,167.0359,166.5951,166.9184,19190.0
2022-06-08 15:30:00,170.36,171.0,170.08,170.35,90211.0,166.8988,167.5258,166.6245,166.889,90211.0
2022-06-09 09:30:00,170.05,170.84,169.17,170.64,38193.0,166.5951,167.369,165.7329,167.1731,38193.0
2022-06-09 10:00:00,170.85,170.85,169.54,170.08,14991.0,167.3788,167.3788,166.0954,166.6245,14991.0
2022-06-09 10:30:00,170.38,170.57,169.66,170.06,27999.0,166.9184,167.1045,166.213,166.6049,27999.0
2022-06-09 11:00:00,170.05,170.12,169.35,169.63,30887.0,166.5951,166.6636,165.9093,166.1836,30887.0
2022-06-09 11:30:00,169.7,170.22,169.27,169.79,12791.0,166.2522,166.7616,165.8309,166.3403,12791.0
2022-06-09 12:00:00,169.78,169.9,169.35,169.86,11997.0,166.3306,166.4481,165.9093,166.4089,11997.0
2022-06-09 12:30:00,169.87,170.05,169.67,170.05,9679.0,166.4187,166.5951,166.2228,166.5951,9679.0
2022-06-09 13:00:00,170.07,170.32,169.65,169.66,9158.0,166.6147,166.8596,166.2032,166.213,9158.0
2022-06-09 13:30:00,169.65,169.67,169.31,169.65,10027.0,166.2032,166.2228,165.8701,166.2032,10027.0
2022-06-09 14:00:00,169.67,169.86,169.35,169.4,15366.0,166.2228,166.4089,165.9093,165.9583,15366.0
2022-06-09 14:30:00,169.29,169.3,168.81,168.84,13934.0,165.8505,165.8603,165.3803,165.4096,13934.0
2022-06-09 15:00:00,168.78,168.78,167.96,167.96,15963.0,165.3509,165.3509,164.5475,164.5475,15963.0
2022-06-09 15:30:00,167.9,167.99,166.73,166.75,68428.0,164.4887,164.5769,163.3425,163.3621,68428.0
2022-06-10 09:30:00,164.16,164.39,163.0,164.18,30986.0,160.8247,161.0501,159.6883,160.8443,30986.0
2022-06-10 10:00:00,164.17,164.5,163.59,164.04,13478.0,160.8345,161.1578,160.2663,160.7072,13478.0
2022-06-10 10:30:00,164.05,164.77,163.73,163.73,12156.0,160.717,161.4223,160.4035,160.4035,12156.0
2022-06-10 11:00:00,163.8,164.03,163.49,163.72,16556.0,160.472,160.6974,160.1683,160.3937,16556.0
2022-06-10 11:30:00,163.65,164.54,163.65,164.47,9772.0,160.3251,161.197,160.3251,161.1284,9772.0
2022-06-10 12:00:00,164.48,164.71,164.0,164.31,15250.0,161.1382,161.3636,160.668,160.9717,15250.0
2022-06-10 12:30:00,164.38,164.63,164.23,164.45,7690.0,161.0403,161.2852,160.8933,161.1088,7690.0
2022-06-10 13:00:00,164.43,164.43,164.0,164.35,6905.0,161.0892,161.0892,160.668,161.0109,6905.0
2022-06-10 13:30:00,164.28,164.95,164.03,164.56,10316.0,160.9423,161.5987,160.6974,161.2166,10316.0
2022-06-10 14:00:00,164.5,164.87,164.27,164.5,18747.0,161.1578,161.5203,160.9325,161.1578,18747.0
2022-06-10 14:30:00,164.64,165.2,164.35,165.08,18918.0,161.295,161.8436,161.0109,161.726,18918.0
2022-06-10 15:00:00,165.03,165.47,164.52,165.39,29740.0,161.6771,162.1081,161.1774,162.0297,29740.0
2022-06-10 15:30:00,165.33,165.59,164.08,164.09,96320.0,161.971,162.2257,160.7464,160.7562,96320.0
2022-06-13 09:30:00,161.27,161.98,160.7,160.78,43685.0,157.9935,158.689,157.435,157.5134,43685.0
2022-06-13 10:00:00,160.55,160.65,159.75,160.28,23602.0,157.2881,157.386,156.5043,157.0236,23602.0
2022-06-13 10:30:00,160.29,160.34,159.17,159.54,16577.0,157.0334,157.0823,155.9361,156.2986,16577.0
2022-06-13 11:00:00,159.43,160.63,159.08,160.48,25029.0,156.1908,157.3665,155.8479,157.2195,25029.0
2022-06-13 11:30:00,160.38,161.33,160.37,161.33,18641.0,157.1215,158.0522,157.1117,158.0522,18641.0
2022-06-13 12:00:00,161.38,162.14,161.2,161.76,23174.0,158.1012,158.8458,157.9249,158.4735,23174.0
2022-06-13 12:30:00,161.69,162.73,161.69,162.09,13826.0,158.4049,159.4238,158.4049,158.7968,13826.0
2022-06-13 13:00:00,162.12,162.27,161.78,161.99,23722.0,158.8262,158.9731,158.4931,158.6988,23722.0
2022-06-13 13:30:00,161.93,162.92,161.56,162.73,32402.0,158.64,159.6099,158.2776,159.4238,32402.0
2022-06-13 14:00:00,162.68,162.83,162.3,162.75,24509.0,159.3748,159.5218,159.0025,159.4434,24509.0
2022-06-13 14:30:00,162.78,163.1,162.39,162.64,30626.0,159.4728,159.7863,159.0907,159.3356,30626.0
2022-06-13 15:00:00,162.53,162.91,161.75,161.79,31389.0,159.2279,159.6001,158.4637,158.5029,31389.0
2022-06-13 15:30:00,161.77,162.24,161.27,161.67,166343.0,158.4833,158.9437,157.9935,158.3853,166343.0
2022-06-14 09:30:00,161.93,161.93,160.35,160.93,49274.0,158.9508,158.9508,157.3999,157.9692,49274.0
2022-06-14 10:00:00,160.72,161.0,159.43,159.52,23846.0,157.7631,158.038,156.4968,156.5852,23846.0
2022-06-14 10:30:00,159.42,159.46,158.56,158.78,19996.0,156.487,156.5263,155.6428,155.8588,19996.0
2022-06-14 11:00:00,158.77,159.01,157.99,158.15,25307.0,155.849,156.0846,155.0833,155.2404,25307.0
2022-06-14 11:30:00,158.12,158.69,157.94,158.46,11069.0,155.2109,155.7705,155.0343,155.5447,11069.0
2022-06-14 12:00:00,158.32,158.32,157.6,157.64,15972.0,155.4073,155.4073,154.7005,154.7398,15972.0
2022-06-14 12:30:00,157.7,157.8,157.43,157.59,14215.0,154.7987,154.8968,154.5336,154.6907,14215.0
2022-06-14 13:00:00,157.67,159.3,157.34,158.98,30663.0,154.7692,156.3692,154.4453,156.0551,30663.0
2022-06-14 13:30:00,158.92,158.98,158.43,158.72,18650.0,155.9962,156.0551,155.5152,155.7999,18650.0
2022-06-14 14:00:00,158.78,158.79,158.13,158.28,26074.0,155.8588,155.8686,155.2208,155.368,26074.0
2022-06-14 14:30:00,158.32,158.43,157.85,157.92,19578.0,155.4073,155.5152,154.9459,155.0146,19578.0
2022-06-14 15:00:00,157.9,157.97,157.3,157.96,26024.0,154.995,155.0637,154.406,155.0539,26024.0
2022-06-14 15:30:00,157.9,158.93,157.82,158.26,83454.0,154.995,156.006,154.9165,155.3484,83454.0
2022-06-15 09:30:00,160.26,161.17,158.63,160.74,23075.0,157.3116,158.2048,155.7116,157.7827,23075.0
2022-06-15 10:00:00,160.6,161.14,160.03,160.03,16604.0,157.6453,158.1754,157.0858,157.0858,16604.0
2022-06-15 10:30:00,160.06,160.06,159.25,159.44,12776.0,157.1152,157.1152,156.3202,156.5067,12776.0
2022-06-15 11:00:00,159.42,159.42,158.56,159.19,12463.0,156.487,156.487,155.6428,156.2613,12463.0
2022-06-15 11:30:00,159.21,159.44,158.92,159.05,7646.0,156.2809,156.5067,155.9962,156.1238,7646.0
2022-06-15 12:00:00,159.03,159.18,158.77,159.13,10688.0,156.1042,156.2514,155.849,156.2024,10688.0
2022-06-15 12:30:00,159.03,159.23,158.84,158.84,17607.0,156.1042,156.3005,155.9177,155.9177,17607.0
2022-06-15 13:00:00,158.86,159.12,158.56,158.8,25927.0,155.9373,156.1925,155.6428,155.8784,25927.0
2022-06-15 13:30:00,158.76,159.51,158.68,159.32,19212.0,155.8392,156.5754,155.7606,156.3889,19212.0
2022-06-15 14:00:00,158.99,159.89,158.18,158.6,42073.0,156.0649,156.9484,155.2698,155.6821,42073.0
2022-06-15 14:30:00,158.6,161.86,157.64,160.28,35100.0,155.6821,158.8821,154.7398,157.3312,35100.0
2022-06-15 15:00:00,160.24,161.79,159.98,161.79,28353.0,157.2919,158.8134,157.0367,158.8134,28353.0
2022-06-15 15:30:00,161.81,162.41,159.94,160.14,102604.0,158.8331,159.422,156.9975,157.1938,102604.0
2022-06-16 09:30:00,157.7,158.1,156.07,157.53,52840.0,154.7987,155.1913,153.1987,154.6318,52840.0
2022-06-16 10:00:00,157.37,157.44,156.22,157.16,17610.0,154.4747,154.5435,153.3459,154.2686,17610.0
2022-06-16 10:30:00,157.13,157.63,156.05,156.16,19939.0,154.2392,154.73,153.179,153.287,19939.0
2022-06-16 11:00:00,156.07,157.49,156.07,157.21,13697.0,153.1987,154.5925,153.1987,154.3177,13697.0
2022-06-16 11:30:00,157.09,157.62,156.47,157.62,34490.0,154.1999,154.7201,153.5913,154.7201,34490.0
2022-06-16 12:00:00,157.62,157.98,157.32,157.98,22823.0,154.7201,155.0735,154.4257,155.0735,22823.0
2022-06-16 12:30:00,157.96,158.15,157.43,158.0,17983.0,155.0539,155.2404,154.5336,155.0931,17983.0
2022-06-16 13:00:00,157.97,158.72,157.83,158.72,17939.0,155.0637,155.7999,154.9263,155.7999,17939.0
2022-06-16 13:30:00,158.59,158.6,157.48,157.56,48614.0,155.6723,155.6821,154.5827,154.6612,48614.0
2022-06-16 14:00:00,157.56,157.84,157.49,157.61,27814.0,154.6612,154.9361,154.5925,154.7103,27814.0
2022-06-16 14:30:00,157.58,158.2,157.44,157.69,109434.0,154.6809,155.2895,154.5435,154.7889,109434.0
2022-06-16 15:00:00,157.65,158.99,157.64,158.78,39791.0,154.7496,156.0649,154.7398,155.8588,39791.0
2022-06-16 15:30:00,158.75,158.83,157.55,158.64,137919.0,155.8293,155.9079,154.6514,155.7214,137919.0
2022-06-17 09:30:00,158.17,161.78,157.33,160.98,303114.0,155.26,158.8036,154.4355,158.0183,303114.0
2022-06-17 10:00:00,161.12,161.12,159.91,160.16,27531.0,158.1557,158.1557,156.968,157.2134,27531.0
2022-06-17 10:30:00,160.13,160.28,159.24,160.01,28422.0,157.184,157.3312,156.3103,157.0662,28422.0
2022-06-17 11:00:00,160.01,161.62,159.84,161.2,22624.0,157.0662,158.6465,156.8993,158.2343,22624.0
2022-06-17 11:30:00,161.35,161.44,160.07,160.71,30193.0,158.3815,158.4699,157.1251,157.7533,30193.0
2022-06-17 12:00:00,160.69,161.61,160.1,161.53,80118.0,157.7337,158.6367,157.1545,158.5582,80118.0
2022-06-17 12:30:00,161.47,161.8,161.11,161.71,44561.0,158.4993,158.8232,158.1459,158.7349,44561.0
2022-06-17 13:00:00,161.66,162.85,161.58,161.88,30714.0,158.6858,159.8539,158.6073,158.9018,30714.0
2022-06-17 13:30:00,161.91,162.12,161.34,161.43,27621.0,158.9312,159.1373,158.3717,158.46,27621.0
2022-06-17 14:00:00,161.48,162.19,161.38,161.8,31896.0,158.5091,159.2061,158.411,158.8232,31896.0
2022-06-17 14:30:00,161.8,162.44,161.48,161.68,43048.0,158.8232,159.4515,158.5091,158.7054,43048.0
2022-06-17 15:00:00,161.72,162.39,160.9,162.37,65529.0,158.7447,159.4024,157.9398,159.3827,65529.0
2022-06-17 15:30:00,162.39,162.59,161.39,161.82,267305.0,159.4024,159.5987,158.4208,158.8429,267305.0
2022-06-21 09:30:00,163.74,164.3,161.89,163.06,46571.0,160.7275,161.2772,158.9116,160.0601,46571.0
2022-06-21 10:00:00,163.05,163.28,162.44,163.17,43322.0,160.0502,160.276,159.4515,160.168,43322.0
2022-06-21 10:30:00,163.21,163.7,163.21,163.58,24144.0,160.2073,160.6883,160.2073,160.5705,24144.0
2022-06-21 11:00:00,163.55,163.98,163.24,163.81,36050.0,160.541,160.9631,160.2367,160.7963,36050.0
2022-06-21 11:30:00,163.9,164.41,163.83,164.3,31241.0,160.8846,161.3852,160.8159,161.2772,31241.0
2022-06-21 12:00:00,164.3,164.61,164.2,164.51,28764.0,161.2772,161.5815,161.1791,161.4834,28764.0
2022-06-21 12:30:00,164.48,164.8,164.4,164.73,34703.0,161.4539,161.768,161.3754,161.6993,34703.0
2022-06-21 13:00:00,164.71,165.18,164.71,164.86,34094.0,161.6797,162.1411,161.6797,161.8269,34094.0
2022-06-21 13:30:00,164.92,165.09,164.7,164.85,58252.0,161.8858,162.0527,161.6699,161.8171,58252.0
2022-06-21 14:00:00,164.84,165.53,164.69,165.24,33242.0,161.8073,162.4846,161.6601,162.1999,33242.0
2022-06-21 14:30:00,165.24,165.27,164.73,165.03,21504.0,162.1999,162.2294,161.6993,161.9938,21504.0
2022-06-21 15:00:00,165.06,165.64,165.01,165.09,36134.0,162.0233,162.5926,161.9742,162.0527,36134.0
2022-06-21 15:30:00,165.1,165.98,164.93,165.13,158231.0,162.0625,162.9263,161.8957,162.092,158231.0
2022-06-22 09:30:00,164.02,165.17,163.72,164.61,26927.0,161.0024,162.1312,160.7079,161.5815,26927.0
2022-06-22 10:00:00,164.48,165.71,163.99,165.37,17677.0,161.4539,162.6613,160.9729,162.3276,17677.0
2022-06-22 10:30:00,165.43,166.22,165.42,166.18,11259.0,162.3865,163.1619,162.3766,163.1227,11259.0
2022-06-22 11:00:00,166.13,167.0,165.87,166.94,12690.0,163.0736,163.9276,162.8184,163.8687,12690.0
2022-06-22 11:30:00,166.98,167.06,166.21,166.27,9646.0,163.9079,163.9865,163.1521,163.211,9646.0
2022-06-22 12:00:00,166.33,166.8,166.27,166.63,9272.0,163.2699,163.7312,163.211,163.5644,9272.0
2022-06-22 12:30:00,166.44,166.94,166.44,166.94,12638.0,163.3779,163.8687,163.3779,163.8687,12638.0
2022-06-22 13:00:00,166.97,166.98,166.52,166.66,8542.0,163.8981,163.9079,163.4564,163.5938,8542.0
2022-06-22 13:30:00,166.71,167.09,166.53,166.82,10231.0,163.6429,164.0159,163.4662,163.7509,10231.0
2022-06-22 14:00:00,166.84,167.5,166.84,167.07,12742.0,163.7705,164.4184,163.7705,163.9963,12742.0
2022-06-22 14:30:00,167.12,167.26,166.71,166.95,12527.0,164.0454,164.1828,163.6429,163.8785,12527.0
2022-06-22 15:00:00,167.0,167.14,166.32,166.41,22641.0,163.9276,164.065,163.2601,163.3484,22641.0
2022-06-22 15:30:00,166.39,166.81,165.83,166.16,74833.0,163.3288,163.7411,162.7791,163.103,74833.0
2022-06-23 09:30:00,167.57,168.93,166.94,168.75,28213.0,164.4871,165.8221,163.8687,165.6454,28213.0
2022-06-23 10:00:00,168.67,168.92,166.93,167.47,13871.0,165.5668,165.8122,163.8589,164.3889,13871.0
2022-06-23 10:30:00,167.51,168.17,167.11,168.0,26218.0,164.4282,165.076,164.0355,164.9092,26218.0
2022-06-23 11:00:00,168.01,168.47,167.76,168.37,20335.0,164.919,165.3705,164.6736,165.2724,20335.0
2022-06-23 11:30:00,168.4,168.59,168.0,168.0,13636.0,165.3018,165.4883,164.9092,164.9092,13636.0
2022-06-23 12:00:00,168.0,168.75,167.49,168.56,19115.0,164.9092,165.6454,164.4086,165.4589,19115.0
2022-06-23 12:30:00,168.53,169.38,168.25,169.07,24150.0,165.4294,166.2638,165.1546,165.9595,24150.0
2022-06-23 13:00:00,169.04,169.5,168.76,169.4,16061.0,165.93,166.3816,165.6552,166.2834,16061.0
2022-06-23 13:30:00,169.53,169.96,169.2,169.96,13705.0,166.411,166.8331,166.0871,166.8331,13705.0
2022-06-23 14:00:00,169.95,170.12,169.72,169.94,15999.0,166.8233,166.9902,166.5975,166.8135,15999.0
2022-06-23 14:30:00,169.93,170.33,169.93,170.0,13885.0,166.8037,167.1963,166.8037,166.8724,13885.0
2022-06-23 15:00:00,170.02,170.42,169.84,170.32,24189.0,166.892,167.2846,166.7153,167.1865,24189.0
2022-06-23 15:30:00,170.35,171.33,170.32,170.99,88717.0,167.2159,168.1779,167.1865,167.8442,88717.0
2022-06-24 09:30:00,171.48,172.54,171.48,171.68,31222.0,168.3251,169.3656,168.3251,168.5215,31222.0
2022-06-24 10:00:00,171.79,172.88,171.79,172.49,13649.0,168.6294,169.6994,168.6294,169.3166,13649.0
2022-06-24 10:30:00,172.59,172.59,171.67,171.94,21314.0,169.4147,169.4147,168.5116,168.7767,21314.0
2022-06-24 11:00:00,171.89,172.18,171.86,172.09,12966.0,168.7276,169.0123,168.6982,168.9239,12966.0
2022-06-24 11:30:00,172.18,172.24,171.92,171.99,8081.0,169.0123,169.0712,168.7571,168.8258,8081.0
2022-06-24 12:00:00,172.21,172.42,171.96,171.96,10050.0,169.0417,169.2479,168.7963,168.7963,10050.0
2022-06-24 12:30:00,172.12,172.79,172.03,172.79,13316.0,168.9534,169.611,168.865,169.611,13316.0
2022-06-24 13:00:00,172.69,172.96,172.46,172.5,12997.0,169.5129,169.7779,169.2871,169.3264,12997.0
2022-06-24 13:30:00,172.47,172.57,172.32,172.43,14415.0,169.2969,169.3951,169.1497,169.2577,14415.0
2022-06-24 14:00:00,172.46,173.02,172.44,172.8,9919.0,169.2871,169.8368,169.2675,169.6209,9919.0
2022-06-24 14:30:00,172.83,172.95,172.29,172.34,17023.0,169.6503,169.7681,169.1202,169.1693,17023.0
2022-06-24 15:00:00,172.31,172.68,172.16,172.33,30081.0,169.1399,169.5031,168.9926,169.1595,30081.0
2022-06-24 15:30:00,172.35,173.11,172.27,172.99,118202.0,169.1791,169.9252,169.1006,169.8074,118202.0
2022-06-27 09:30:00,172.62,173.35,171.38,171.54,22324.0,169.4442,170.1607,168.227,168.384,22324.0
2022-06-27 10:00:00,171.5,172.56,171.48,172.55,16883.0,168.3448,169.3853,168.3251,169.3755,16883.0
2022-06-27 10:30:00,172.53,173.6,172.53,173.36,15429.0,169.3558,170.4061,169.3558,170.1706,15429.0
2022-06-27 11:00:00,173.4,174.06,173.07,173.97,10225.0,170.2098,170.8577,169.8859,170.7693,10225.0
2022-06-27 11:30:00,173.95,173.95,173.49,173.73,23956.0,170.7497,170.7497,170.2982,170.5338,23956.0
2022-06-27 12:00:00,173.71,173.94,173.4,173.67,6719.0,170.5141,170.7399,170.2098,170.4749,6719.0
2022-06-27 12:30:00,173.68,173.88,173.39,173.59,8219.0,170.4847,170.681,170.2,170.3963,8219.0
2022-06-27 13:00:00,173.73,174.05,173.31,174.0,13077.0,170.5338,170.8479,170.1215,170.7988,13077.0
2022-06-27 13:30:00,174.01,174.24,173.98,174.02,15067.0,170.8086,171.0344,170.7792,170.8184,15067.0
2022-06-27 14:00:00,173.89,174.09,173.58,173.88,6208.0,170.6908,170.8871,170.3865,170.681,6208.0
2022-06-27 14:30:00,173.89,174.36,173.89,174.0,12429.0,170.6908,171.1522,170.6908,170.7988,12429.0
2022-06-27 15:00:00,173.94,174.46,173.62,174.18,20972.0,170.7399,171.2503,170.4258,170.9755,20972.0
2022-06-27 15:30:00,174.24,174.26,173.48,174.12,76164.0,171.0344,171.054,170.2883,170.9166,76164.0
2022-06-28 09:30:00,174.08,175.45,173.8,174.91,28216.0,170.8773,172.2221,170.6025,171.692,28216.0
2022-06-28 10:00:00,174.86,175.02,173.45,173.5,14636.0,171.643,171.8,170.2589,170.308,14636.0
2022-06-28 10:30:00,173.43,173.65,172.93,173.59,25459.0,170.2393,170.4552,169.7485,170.3963,25459.0
2022-06-28 11:00:00,173.61,173.61,172.81,172.85,14160.0,170.416,170.416,169.6307,169.6699,14160.0
2022-06-28 11:30:00,172.91,173.0,171.84,172.11,9519.0,169.7288,169.8172,168.6785,168.9436,9519.0
2022-06-28 12:00:00,172.08,172.32,171.6,172.32,17130.0,168.9141,169.1497,168.4429,169.1497,17130.0
2022-06-28 12:30:00,172.25,172.31,171.86,172.31,6620.0,169.081,169.1399,168.6982,169.1399,6620.0
2022-06-28 13:00:00,172.35,172.35,171.14,171.49,14191.0,169.1791,169.1791,167.9914,168.335,14191.0
2022-06-28 13:30:00,171.43,171.72,170.94,171.11,10664.0,168.2761,168.5607,167.7951,167.962,10664.0
2022-06-28 14:00:00,171.03,171.22,170.27,170.5,15190.0,167.8834,168.0699,167.1374,167.3632,15190.0
2022-06-28 14:30:00,170.43,170.43,169.64,169.78,21428.0,167.2945,167.2945,166.519,166.6564,21428.0
2022-06-28 15:00:00,169.82,169.82,169.1,169.54,51913.0,166.6957,166.6957,165.9889,166.4208,51913.0
2022-06-28 15:30:00,169.54,169.61,168.81,168.94,90996.0,166.4208,166.4895,165.7043,165.8319,90996.0
2022-06-29 09:30:00,169.18,170.48,168.31,170.25,34893.0,166.0675,167.3435,165.2135,167.1178,34893.0
2022-06-29 10:00:00,170.13,171.23,170.13,171.12,16545.0,167.0,168.0797,167.0,167.9718,16545.0
2022-06-29 10:30:00,171.21,171.56,170.32,171.13,17889.0,168.0601,168.4037,167.1865,167.9816,17889.0
2022-06-29 11:00:00,171.09,171.63,170.89,171.45,22223.0,167.9423,168.4724,167.746,168.2957,22223.0
2022-06-29 11:30:00,171.49,172.01,171.49,171.61,14023.0,168.335,168.8454,168.335,168.4528,14023.0
2022-06-29 12:00:00,171.57,171.57,170.31,170.38,26324.0,168.4135,168.4135,167.1767,167.2454,26324.0
2022-06-29 12:30:00,170.38,170.84,170.18,170.26,13034.0,167.2454,167.6969,167.0491,167.1276,13034.0
2022-06-29 13:00:00,170.19,170.99,170.13,170.29,10593.0,167.0589,167.8442,167.0,167.157,10593.0
2022-06-29 13:30:00,170.5,170.97,170.35,170.85,11738.0,167.3632,167.8245,167.2159,167.7067,11738.0
2022-06-29 14:00:00,171.04,171.32,170.94,171.27,16567.0,167.8932,168.1681,167.7951,168.119,16567.0
2022-06-29 14:30:00,171.18,171.18,170.55,170.77,12423.0,168.0307,168.0307,167.4123,167.6282,12423.0
2022-06-29 15:00:00,170.81,171.44,170.51,171.44,15710.0,167.6675,168.2859,167.373,168.2859,15710.0
2022-06-29 15:30:00,171.38,171.55,170.85,171.33,66086.0,168.227,168.3939,167.7067,168.1779,66086.0
2022-06-30 09:30:00,169.75,170.77,169.3,170.04,30906.0,166.627,167.6282,166.1853,166.9116,30906.0
2022-06-30 10:00:00,170.02,170.59,169.54,170.34,16645.0,166.892,167.4515,166.4208,167.2061,16645.0
2022-06-30 10:30:00,170.3,171.51,170.3,171.41,15338.0,167.1669,168.3546,167.1669,168.2564,15338.0
2022-06-30 11:00:00,171.21,172.05,171.12,171.9,15121.0,168.0601,168.8847,167.9718,168.7374,15121.0
2022-06-30 11:30:00,171.98,172.69,171.62,172.61,12362.0,168.8159,169.5129,168.4626,169.4344,12362.0
2022-06-30 12:00:00,172.56,173.35,172.17,173.12,14647.0,169.3853,170.1607,169.0025,169.935,14647.0
2022-06-30 12:30:00,173.2,173.5,173.07,173.43,17563.0,170.0135,170.308,169.8859,170.2393,17563.0
2022-06-30 13:00:00,173.32,173.67,172.84,173.31,21035.0,170.1313,170.4749,169.6601,170.1215,21035.0
2022-06-30 13:30:00,173.39,173.93,173.38,173.77,10449.0,170.2,170.7301,170.1902,170.573,10449.0
2022-06-30 14:00:00,173.86,173.97,173.17,173.56,12996.0,170.6614,170.7693,169.9841,170.3669,12996.0
2022-06-30 14:30:00,173.78,173.78,173.25,173.37,12662.0,170.5828,170.5828,170.0626,170.1804,12662.0
2022-06-30 15:00:00,173.33,173.47,172.33,173.47,17824.0,170.1411,170.2785,169.1595,170.2785,17824.0
2022-06-30 15:30:00,173.4,173.96,172.38,173.1,132518.0,170.2098,170.7595,169.2086,169.9153,132518.0
2022-07-01 09:30:00,172.75,174.79,172.44,173.59,50970.0,169.5718,171.5742,169.2675,170.3963,50970.0
2022-07-01 10:00:00,173.79,174.42,172.7,173.97,26407.0,170.5926,171.2111,169.5227,170.7693,26407.0
2022-07-01 10:30:00,173.93,173.98,173.18,173.74,13137.0,170.7301,170.7792,169.9939,170.5436,13137.0
2022-07-01 11:00:00,173.53,174.1,173.27,173.71,10750.0,170.3374,170.8969,170.0822,170.5141,10750.0
2022-07-01 11:30:00,173.86,174.07,173.05,173.05,13379.0,170.6614,170.8675,169.8663,169.8663,13379.0
2022-07-01 12:00:00,173.13,173.3,172.84,172.95,13118.0,169.9448,170.1117,169.6601,169.7681,13118.0
2022-07-01 12:30:00,173.14,173.79,173.14,173.23,10374.0,169.9546,170.5926,169.9546,170.0429,10374.0
2022-07-01 13:00:00,173.32,173.47,173.07,173.43,6404.0,170.1313,170.2785,169.8859,170.2393,6404.0
2022-07-01 13:30:00,173.65,174.53,173.6,174.45,15623.0,170.4552,171.319,170.4061,171.2405,15623.0
2022-07-01 14:00:00,174.48,174.95,174.1,174.58,19636.0,171.27,171.7313,170.8969,171.3681,19636.0
2022-07-01 14:30:00,174.68,175.33,174.56,175.22,15262.0,171.4663,172.1043,171.3485,171.9963,15262.0
2022-07-01 15:00:00,175.16,175.51,174.88,175.48,14130.0,171.9374,172.281,171.6626,172.2516,14130.0
2022-07-01 15:30:00,175.59,176.28,175.24,175.29,81443.0,172.3595,173.0368,172.016,172.065,81443.0
2022-07-05 09:30:00,173.52,174.35,172.94,173.41,27237.0,170.3276,171.1423,169.7583,170.2196,27237.0
2022-07-05 10:00:00,173.35,173.63,172.29,172.63,21785.0,170.1607,170.4356,169.1202,169.454,21785.0
2022-07-05 10:30:00,172.73,172.93,171.93,172.75,21042.0,169.5521,169.7485,168.7669,169.5718,21042.0
2022-07-05 11:00:00,172.67,173.0,172.32,172.87,21282.0,169.4933,169.8172,169.1497,169.6896,21282.0
2022-07-05 11:30:00,172.84,173.6,172.8,173.07,19150.0,169.6601,170.4061,169.6209,169.8859,19150.0
2022-07-05 12:00:00,173.04,173.9,172.44,173.78,12291.0,169.8564,170.7006,169.2675,170.5828,12291.0
2022-07-05 12:30:00,173.99,174.0,173.69,173.96,11362.0,170.789,170.7988,170.4945,170.7595,11362.0
2022-07-05 13:00:00,173.98,174.0,173.66,173.73,25491.0,170.7792,170.7988,170.465,170.5338,25491.0
2022-07-05 13:30:00,173.75,174.35,173.68,173.83,24014.0,170.5534,171.1423,170.4847,170.6319,24014.0
2022-07-05 14:00:00,173.84,174.12,173.6,174.09,23892.0,170.6417,170.9166,170.4061,170.8871,23892.0
2022-07-05 14:30:00,174.08,175.15,174.08,174.65,24322.0,170.8773,171.9276,170.8773,171.4368,24322.0
2022-07-05 15:00:00,174.64,175.29,174.45,175.16,30452.0,171.427,172.065,171.2405,171.9374,30452.0
2022-07-05 15:30:00,175.25,175.51,174.98,175.43,120815.0,172.0258,172.281,171.7608,172.2025,120815.0
2022-07-06 09:30:00,177.17,177.49,176.25,177.22,62634.0,173.9105,174.2246,173.0074,173.9595,62634.0
2022-07-06 10:00:00,177.07,177.78,176.37,177.55,42686.0,173.8123,174.5092,173.1252,174.2835,42686.0
2022-07-06 10:30:00,177.59,177.76,177.12,177.46,18995.0,174.3227,174.4896,173.8614,174.1951,18995.0
2022-07-06 11:00:00,177.36,177.69,177.04,177.34,8164.0,174.097,174.4209,173.7829,174.0773,8164.0
2022-07-06 11:30:00,177.29,177.34,176.44,176.99,15304.0,174.0283,174.0773,173.1939,173.7338,15304.0
2022-07-06 12:00:00,177.0,177.19,176.68,177.1,12368.0,173.7436,173.9301,173.4295,173.8417,12368.0
2022-07-06 12:30:00,177.09,177.33,176.86,176.89,23748.0,173.8319,174.0675,173.6062,173.6356,23748.0
2022-07-06 13:00:00,177.0,177.38,176.94,177.29,11333.0,173.7436,174.1166,173.6847,174.0283,11333.0
2022-07-06 13:30:00,177.32,178.4,177.29,177.71,55943.0,174.0577,175.1178,174.0283,174.4405,55943.0
2022-07-06 14:00:00,177.65,177.93,177.15,177.93,11373.0,174.3816,174.6565,173.8908,174.6565,11373.0
2022-07-06 14:30:00,178.08,178.78,177.93,178.06,21157.0,174.8037,175.4908,174.6565,174.7841,21157.0
2022-07-06 15:00:00,178.06,178.62,177.73,178.62,25077.0,174.7841,175.3338,174.4602,175.3338,25077.0
2022-07-06 15:30:00,178.62,179.0,177.72,178.12,114615.0,175.3338,175.7068,174.4503,174.843,114615.0
2022-07-07 09:30:00,177.09,178.81,175.41,177.39,48395.0,173.8319,175.5203,172.1828,174.1264,48395.0
2022-07-07 10:00:00,177.22,177.53,176.89,176.99,28735.0,173.9595,174.2638,173.6356,173.7338,28735.0
2022-07-07 10:30:00,177.21,177.46,176.96,177.0,26893.0,173.9497,174.1951,173.7043,173.7436,26893.0
2022-07-07 11:00:00,177.08,178.06,177.03,177.22,41415.0,173.8221,174.7841,173.773,173.9595,41415.0
2022-07-07 11:30:00,177.05,177.52,177.01,177.37,12549.0,173.7927,174.254,173.7534,174.1068,12549.0
2022-07-07 12:00:00,177.41,177.52,176.7,176.73,9729.0,174.146,174.254,173.4491,173.4786,9729.0
2022-07-07 12:30:00,176.73,177.08,176.69,176.73,12214.0,173.4786,173.8221,173.4393,173.4786,12214.0
2022-07-07 13:00:00,176.76,176.86,176.06,176.65,27768.0,173.508,173.6062,172.8209,173.4,27768.0
2022-07-07 13:30:00,176.64,177.39,176.62,177.34,11545.0,173.3902,174.1264,173.3706,174.0773,11545.0
2022-07-07 14:00:00,177.41,177.6,177.23,177.6,8883.0,174.146,174.3326,173.9694,174.3326,8883.0
2022-07-07 14:30:00,177.62,177.64,177.36,177.47,14033.0,174.3522,174.3718,174.097,174.2049,14033.0
2022-07-07 15:00:00,177.46,178.19,177.3,177.99,30755.0,174.1951,174.9117,174.0381,174.7154,30755.0
2022-07-07 15:30:00,178.02,178.43,177.98,177.98,61685.0,174.7448,175.1473,174.7056,174.7056,61685.0
2022-07-08 09:30:00,177.38,179.32,176.16,177.63,59728.0,174.1166,176.0209,172.919,174.362,59728.0
2022-07-08 10:00:00,177.65,178.19,176.79,178.02,46165.0,174.3816,174.9117,173.5375,174.7448,46165.0
2022-07-08 10:30:00,178.46,179.03,178.46,178.51,29843.0,175.1767,175.7362,175.1767,175.2258,29843.0
2022-07-08 11:00:00,178.37,178.41,177.2,177.38,21705.0,175.0884,175.1276,173.9399,174.1166,21705.0
2022-07-08 11:30:00,177.35,177.77,177.07,177.22,10766.0,174.0872,174.4994,173.8123,173.9595,10766.0
2022-07-08 12:00:00,177.22,177.45,177.03,177.26,13903.0,173.9595,174.1853,173.773,173.9988,13903.0
2022-07-08 12:30:00,177.37,177.37,176.53,176.65,10434.0,174.1068,174.1068,173.2822,173.4,10434.0
2022-07-08 13:00:00,176.75,177.72,176.63,177.68,9280.0,173.4982,174.4503,173.3804,174.4111,9280.0
2022-07-08 13:30:00,177.64,177.83,177.41,177.66,11247.0,174.3718,174.5583,174.146,174.3914,11247.0
2022-07-08 14:00:00,177.61,177.91,177.42,177.64,9559.0,174.3424,174.6368,174.1559,174.3718,9559.0
2022-07-08 14:30:00,177.66,178.01,177.64,177.95,9417.0,174.3914,174.735,174.3718,174.6761,9417.0
2022-07-08 15:00:00,177.94,178.15,177.76,177.78,14327.0,174.6663,174.8724,174.4896,174.5092,14327.0
2022-07-08 15:30:00,177.79,178.43,177.61,178.04,73420.0,174.5191,175.1473,174.3424,174.7645,73420.0
2022-07-11 09:30:00,178.21,178.81,177.43,177.59,34230.0,174.9313,175.5203,174.1657,174.3227,34230.0
2022-07-11 10:00:00,177.54,177.54,176.42,176.95,12706.0,174.2737,174.2737,173.1743,173.6945,12706.0
2022-07-11 10:30:00,177.07,177.85,176.93,177.61,13191.0,173.8123,174.578,173.6749,174.3424,13191.0
2022-07-11 11:00:00,177.59,178.3,177.59,178.01,10494.0,174.3227,175.0197,174.3227,174.735,10494.0
2022-07-11 11:30:00,178.07,178.27,177.86,178.22,7708.0,174.7939,174.9902,174.5878,174.9411,7708.0
2022-07-11 12:00:00,178.13,178.26,177.79,178.03,9756.0,174.8528,174.9804,174.5191,174.7546,9756.0
2022-07-11 12:30:00,177.99,178.41,177.95,178.36,12813.0,174.7154,175.1276,174.6761,175.0786,12813.0
2022-07-11 13:00:00,178.36,178.92,178.35,178.76,9668.0,175.0786,175.6283,175.0688,175.4712,9668.0
2022-07-11 13:30:00,178.68,179.15,178.68,179.06,10293.0,175.3927,175.854,175.3927,175.7657,10293.0
2022-07-11 14:00:00,179.03,179.03,178.2,178.77,13892.0,175.7362,175.7362,174.9215,175.481,13892.0
2022-07-11 14:30:00,178.73,179.12,178.28,178.51,20574.0,175.4418,175.8246,175.0,175.2258,20574.0
2022-07-11 15:00:00,178.49,178.57,177.64,178.08,21673.0,175.2062,175.2847,174.3718,174.8037,21673.0
2022-07-11 15:30:00,178.03,178.18,177.53,177.9,72947.0,174.7546,174.9019,174.2638,174.627,72947.0
2022-07-12 09:30:00,178.95,179.88,178.56,179.43,28625.0,175.6577,176.5706,175.2749,176.1289,28625.0
2022-07-12 10:00:00,179.18,179.18,177.68,177.7,15060.0,175.8835,175.8835,174.4111,174.4307,15060.0
2022-07-12 10:30:00,177.7,178.45,177.7,178.36,7132.0,174.4307,175.1669,174.4307,175.0786,7132.0
2022-07-12 11:00:00,178.38,178.41,177.65,177.92,15310.0,175.0982,175.1276,174.3816,174.6467,15310.0
2022-07-12 11:30:00,177.97,178.06,177.19,177.29,10027.0,174.6957,174.7841,173.9301,174.0283,10027.0
2022-07-12 12:00:00,177.38,177.45,177.13,177.16,14578.0,174.1166,174.1853,173.8712,173.9006,14578.0
2022-07-12 12:30:00,177.18,177.51,176.92,177.51,8715.0,173.9203,174.2442,173.6651,174.2442,8715.0
2022-07-12 13:00:00,177.51,177.61,176.54,176.68,10581.0,174.2442,174.3424,173.2921,173.4295,10581.0
2022-07-12 13:30:00,176.74,176.76,176.39,176.48,14223.0,173.4884,173.508,173.1448,173.2332,14223.0
2022-07-12 14:00:00,176.47,176.52,175.77,175.8,8615.0,173.2233,173.2724,172.5362,172.5657,8615.0
2022-07-12 14:30:00,175.97,175.97,175.25,175.27,12004.0,172.7325,172.7325,172.0258,172.0454,12004.0
2022-07-12 15:00:00,175.22,175.22,173.63,173.76,21208.0,171.9963,171.9963,170.4356,170.5632,21208.0
2022-07-12 15:30:00,173.69,174.24,172.97,174.09,86784.0,170.4945,171.0344,169.7877,170.8871,86784.0
2022-07-13 09:30:00,171.11,172.98,171.11,172.85,26667.0,167.962,169.7975,167.962,169.6699,26667.0
2022-07-13 10:00:00,172.78,173.54,172.31,173.44,16316.0,169.6012,170.3472,169.1399,170.2491,16316.0
2022-07-13 10:30:00,173.49,175.27,173.49,174.89,10629.0,170.2982,172.0454,170.2982,171.6724,10629.0
2022-07-13 11:00:00,174.73,175.3,174.73,174.89,11268.0,171.5154,172.0749,171.5154,171.6724,11268.0
2022-07-13 11:30:00,174.89,175.28,174.67,175.1,6658.0,171.6724,172.0552,171.4565,171.8785,6658.0
2022-07-13 12:00:00,175.15,175.73,175.08,175.73,8907.0,171.9276,172.497,171.8589,172.497,8907.0
2022-07-13 12:30:00,175.67,175.97,175.57,175.82,8538.0,172.4381,172.7325,172.3399,172.5853,8538.0
2022-07-13 13:00:00,175.85,176.34,175.81,176.02,9156.0,172.6147,173.0957,172.5755,172.7816,9156.0
2022-07-13 13:30:00,175.99,176.02,175.45,175.52,7383.0,172.7522,172.7816,172.2221,172.2908,7383.0
2022-07-13 14:00:00,175.36,175.37,174.55,175.2,8392.0,172.1338,172.1436,171.3387,171.9767,8392.0
2022-07-13 14:30:00,175.37,175.74,175.15,175.74,8608.0,172.1436,172.5068,171.9276,172.5068,8608.0
2022-07-13 15:00:00,175.79,175.79,175.38,175.47,16219.0,172.5559,172.5559,172.1534,172.2417,16219.0
2022-07-13 15:30:00,175.48,175.51,174.71,174.71,56288.0,172.2516,172.281,171.4957,171.4957,56288.0
2022-07-14 09:30:00,174.04,174.44,173.12,173.54,27725.0,170.838,171.2307,169.935,170.3472,27725.0
2022-07-14 10:00:00,173.58,174.64,173.27,174.22,33688.0,170.3865,171.427,170.0822,171.0147,33688.0
2022-07-14 10:30:00,174.36,174.59,173.69,173.74,15379.0,171.1522,171.3779,170.4945,170.5436,15379.0
2022-07-14 11:00:00,174.18,174.51,173.82,174.34,16281.0,170.9755,171.2994,170.6221,171.1325,16281.0
2022-07-14 11:30:00,174.21,175.45,174.21,175.1,8414.0,171.0049,172.2221,171.0049,171.8785,8414.0
2022-07-14 12:00:00,175.13,175.31,174.59,174.59,10741.0,171.908,172.0847,171.3779,171.3779,10741.0
2022-07-14 12:30:00,174.53,174.63,173.97,174.27,7030.0,171.319,171.4172,170.7693,171.0638,7030.0
2022-07-14 13:00:00,174.24,174.83,174.14,174.83,10933.0,171.0344,171.6135,170.9362,171.6135,10933.0
2022-07-14 13:30:00,174.83,175.05,174.48,174.76,7902.0,171.6135,171.8295,171.27,171.5448,7902.0
2022-07-14 14:00:00,174.76,176.45,174.76,176.39,11046.0,171.5448,173.2037,171.5448,173.1448,11046.0
2022-07-14 14:30:00,176.36,176.95,176.32,176.55,19755.0,173.1154,173.6945,173.0761,173.3019,19755.0
2022-07-14 15:00:00,176.5,176.92,176.06,176.81,14707.0,173.2528,173.6651,172.8209,173.5571,14707.0
2022-07-14 15:30:00,176.85,176.92,175.89,175.92,79884.0,173.5963,173.6651,172.654,172.6835,79884.0
2022-07-15 09:30:00,177.0,178.43,176.8,177.9,52152.0,173.7436,175.1473,173.5473,174.627,52152.0
2022-07-15 10:00:00,178.02,179.18,177.61,178.81,13536.0,174.7448,175.8835,174.3424,175.5203,13536.0
2022-07-15 10:30:00,178.84,179.52,178.75,179.44,34670.0,175.5497,176.2172,175.4614,176.1387,34670.0
2022-07-15 11:00:00,179.47,180.2,179.28,179.72,45293.0,176.1681,176.8847,175.9816,176.4135,45293.0
2022-07-15 11:30:00,179.7,180.02,179.11,179.35,20846.0,176.3939,176.708,175.8148,176.0504,20846.0
2022-07-15 12:00:00,179.41,179.68,179.09,179.38,20812.0,176.1093,176.3743,175.7951,176.0798,20812.0
2022-07-15 12:30:00,179.36,179.55,179.02,179.09,16777.0,176.0602,176.2467,175.7264,175.7951,16777.0
2022-07-15 13:00:00,179.13,179.13,178.56,178.73,10060.0,175.8344,175.8344,175.2749,175.4418,10060.0
2022-07-15 13:30:00,178.65,178.68,178.11,178.13,8704.0,175.3632,175.3927,174.8332,174.8528,8704.0
2022-07-15 14:00:00,178.07,178.13,177.79,177.95,8535.0,174.7939,174.8528,174.5191,174.6761,8535.0
2022-07-15 14:30:00,177.96,178.13,177.66,178.13,9392.0,174.6859,174.8528,174.3914,174.8528,9392.0
2022-07-15 15:00:00,178.13,178.4,178.1,178.16,14872.0,174.8528,175.1178,174.8234,174.8822,14872.0
2022-07-15 15:30:00,178.2,178.93,178.08,178.85,112845.0,174.9215,175.6381,174.8037,175.5596,112845.0
2022-07-18 09:30:00,177.86,179.57,177.23,177.78,36669.0,174.5878,176.2663,173.9694,174.5092,36669.0
2022-07-18 10:00:00,177.73,178.89,177.68,178.47,18942.0,174.4602,175.5988,174.4111,175.1865,18942.0
2022-07-18 10:30:00,178.64,178.7,177.58,177.96,16346.0,175.3534,175.4123,174.3129,174.6859,16346.0
2022-07-18 11:00:00,177.96,178.19,177.74,177.78,10900.0,174.6859,174.9117,174.47,174.5092,10900.0
2022-07-18 11:30:00,177.78,178.31,177.75,178.11,11106.0,174.5092,175.0295,174.4798,174.8332,11106.0
2022-07-18 12:00:00,177.96,178.02,177.44,177.5,18718.0,174.6859,174.7448,174.1755,174.2344,18718.0
2022-07-18 12:30:00,177.5,177.97,177.5,177.66,7130.0,174.2344,174.6957,174.2344,174.3914,7130.0
2022-07-18 13:00:00,177.66,178.01,177.63,177.87,6269.0,174.3914,174.735,174.362,174.5976,6269.0
2022-07-18 13:30:00,177.95,178.16,177.72,177.84,12538.0,174.6761,174.8822,174.4503,174.5681,12538.0
2022-07-18 14:00:00,177.84,177.98,177.38,177.41,9670.0,174.5681,174.7056,174.1166,174.146,9670.0
2022-07-18 14:30:00,177.3,177.41,176.54,176.54,12160.0,174.0381,174.146,173.2921,173.2921,12160.0
2022-07-18 15:00:00,176.54,176.82,176.36,176.36,9686.0,173.2921,173.5669,173.1154,173.1154,9686.0
2022-07-18 15:30:00,176.31,176.31,175.02,175.49,66928.0,173.0663,173.0663,171.8,172.2614,66928.0
2022-07-19 09:30:00,177.26,177.98,177.03,177.98,19302.0,173.9988,174.7056,173.773,174.7056,19302.0
2022-07-19 10:00:00,177.92,178.53,177.9,178.53,23250.0,174.6467,175.2454,174.627,175.2454,23250.0
2022-07-19 10:30:00,178.58,179.26,178.51,179.15,12253.0,175.2945,175.962,175.2258,175.854,12253.0
2022-07-19 11:00:00,179.27,179.64,179.21,179.35,31393.0,175.9718,176.335,175.9129,176.0504,31393.0
2022-07-19 11:30:00,179.38,179.61,179.0,179.15,10024.0,176.0798,176.3056,175.7068,175.854,10024.0
2022-07-19 12:00:00,179.28,179.28,178.51,178.61,16426.0,175.9816,175.9816,175.2258,175.324,16426.0
2022-07-19 12:30:00,178.65,179.05,178.65,179.05,11108.0,175.3632,175.7559,175.3632,175.7559,11108.0
2022-07-19 13:00:00,179.02,179.03,178.42,178.52,13876.0,175.7264,175.7362,175.1375,175.2356,13876.0
2022-07-19 13:30:00,178.51,179.15,178.41,179.13,11711.0,175.2258,175.854,175.1276,175.8344,11711.0
2022-07-19 14:00:00,179.11,180.1,179.1,180.05,25838.0,175.8148,176.7866,175.805,176.7375,25838.0
2022-07-19 14:30:00,180.05,180.1,179.59,179.87,13675.0,176.7375,176.7866,176.2859,176.5608,13675.0
2022-07-19 15:00:00,179.87,180.23,179.81,180.23,19906.0,176.5608,176.9142,176.5019,176.9142,19906.0
2022-07-19 15:30:00,180.22,180.63,179.89,180.0,111347.0,176.9043,177.3068,176.5804,176.6884,111347.0
2022-07-20 09:30:00,180.22,180.98,179.5,180.4,25472.0,176.9043,177.6504,176.1976,177.081,25472.0
2022-07-20 10:00:00,180.53,181.47,180.52,181.47,11531.0,177.2086,178.1314,177.1988,178.1314,11531.0
2022-07-20 10:30:00,181.39,181.8,181.16,181.77,10099.0,178.0528,178.4553,177.8271,178.4258,10099.0
2022-07-20 11:00:00,181.92,182.15,181.47,181.78,16034.0,178.5731,178.7988,178.1314,178.4356,16034.0
2022-07-20 11:30:00,181.72,182.49,181.72,182.49,11478.0,178.3768,179.1326,178.3768,179.1326,11478.0
2022-07-20 12:00:00,182.4,182.72,182.39,182.65,11698.0,179.0442,179.3584,179.0344,179.2896,11698.0
2022-07-20 12:30:00,182.68,182.95,182.17,182.75,24096.0,179.3191,179.5841,178.8185,179.3878,24096.0
2022-07-20 13:00:00,182.52,182.54,181.77,182.17,16309.0,179.162,179.1817,178.4258,178.8185,16309.0
2022-07-20 13:30:00,182.26,182.48,181.61,181.69,13951.0,178.9068,179.1228,178.2688,178.3473,13951.0
2022-07-20 14:00:00,181.65,182.44,181.65,182.44,14325.0,178.308,179.0835,178.308,179.0835,14325.0
2022-07-20 14:30:00,182.41,182.64,181.94,182.25,16106.0,179.0541,179.2798,178.5927,178.897,16106.0
2022-07-20 15:00:00,182.24,182.86,182.13,182.75,20105.0,178.8872,179.4958,178.7792,179.3878,20105.0
2022-07-20 15:30:00,182.75,182.75,181.75,181.82,92605.0,179.3878,179.3878,178.4062,178.4749,92605.0
2022-07-21 09:30:00,183.26,183.85,182.01,183.17,22498.0,179.8884,180.4676,178.6614,179.8001,22498.0
2022-07-21 10:00:00,183.35,183.7,182.87,183.5,12406.0,179.9768,180.3203,179.5056,180.124,12406.0
2022-07-21 10:30:00,183.43,184.01,183.36,184.01,14856.0,180.0553,180.6246,179.9866,180.6246,14856.0
2022-07-21 11:00:00,184.01,184.51,183.98,184.38,11386.0,180.6246,181.1154,180.5952,180.9878,11386.0
2022-07-21 11:30:00,184.4,184.77,184.24,184.4,11944.0,181.0074,181.3706,180.8504,181.0074,11944.0
2022-07-21 12:00:00,184.4,184.99,184.39,184.79,21943.0,181.0074,181.5866,180.9976,181.3903,21943.0
2022-07-21 12:30:00,184.88,184.88,184.23,184.47,14649.0,181.4786,181.4786,180.8406,181.0762,14649.0
2022-07-21 13:00:00,184.47,184.6,184.03,184.22,12247.0,181.0762,181.2038,180.6443,180.8308,12247.0
2022-07-21 13:30:00,184.15,184.54,183.85,184.41,14819.0,180.762,181.1449,180.4676,181.0173,14819.0
2022-07-21 14:00:00,184.48,184.74,184.41,184.68,18954.0,181.086,181.3412,181.0173,181.2823,18954.0
2022-07-21 14:30:00,184.64,184.64,183.94,184.11,12655.0,181.243,181.243,180.5559,180.7228,12655.0
2022-07-21 15:00:00,184.05,184.83,184.05,184.68,22804.0,180.6639,181.4295,180.6639,181.2823,22804.0
2022-07-21 15:30:00,184.66,184.74,184.4,184.63,78389.0,181.2627,181.3412,181.0074,181.2332,78389.0
2022-07-22 09:30:00,185.11,186.67,184.87,186.23,33568.0,181.7044,183.2357,181.4688,182.8038,33568.0
2022-07-22 10:00:00,185.97,186.11,184.86,185.39,26374.0,182.5486,182.686,181.459,181.9792,26374.0
2022-07-22 10:30:00,185.59,185.69,185.25,185.41,12368.0,182.1756,182.2737,181.8418,181.9989,12368.0
2022-07-22 11:00:00,185.27,185.28,184.34,184.55,16781.0,181.8614,181.8713,180.9485,181.1547,16781.0
2022-07-22 11:30:00,184.53,184.6,184.18,184.52,9004.0,181.1351,181.2038,180.7915,181.1252,9004.0
2022-07-22 12:00:00,184.58,184.62,184.08,184.57,8404.0,181.1841,181.2234,180.6933,181.1743,8404.0
2022-07-22 12:30:00,184.59,184.83,184.33,184.57,9249.0,181.194,181.4295,180.9387,181.1743,9249.0
2022-07-22 13:00:00,184.53,184.92,184.39,184.52,15130.0,181.1351,181.5179,180.9976,181.1252,15130.0
2022-07-22 13:30:00,184.45,184.49,183.49,183.79,19811.0,181.0565,181.0958,180.1142,180.4087,19811.0
2022-07-22 14:00:00,183.75,183.75,183.17,183.52,11842.0,180.3694,180.3694,179.8001,180.1436,11842.0
2022-07-22 14:30:00,183.5,183.85,183.35,183.69,12414.0,180.124,180.4676,179.9768,180.3105,12414.0
2022-07-22 15:00:00,183.64,184.32,183.57,184.32,18932.0,180.2614,180.9289,180.1927,180.9289,18932.0
2022-07-22 15:30:00,184.33,184.82,183.91,184.8,103372.0,180.9387,181.4197,180.5265,181.4001,103372.0
2022-07-25 09:30:00,183.89,184.82,182.97,184.51,36746.0,180.5068,181.4197,179.6038,181.1154,36746.0
2022-07-25 10:00:00,184.41,184.6,183.86,184.09,15632.0,181.0173,181.2038,180.4774,180.7031,15632.0
2022-07-25 10:30:00,184.04,184.82,183.85,184.7,12317.0,180.6541,181.4197,180.4676,181.3019,12317.0
2022-07-25 11:00:00,184.67,184.72,183.85,184.21,7611.0,181.2725,181.3216,180.4676,180.8209,7611.0
2022-07-25 11:30:00,184.45,184.73,184.36,184.56,9334.0,181.0565,181.3314,180.9682,181.1645,9334.0
2022-07-25 12:00:00,184.58,184.85,184.18,184.34,17403.0,181.1841,181.4492,180.7915,180.9485,17403.0
2022-07-25 12:30:00,184.38,184.75,184.28,184.55,13358.0,180.9878,181.351,180.8897,181.1547,13358.0
2022-07-25 13:00:00,184.59,184.8,184.43,184.43,5128.0,181.194,181.4001,181.0369,181.0369,5128.0
2022-07-25 13:30:00,184.42,184.45,184.11,184.18,12778.0,181.0271,181.0565,180.7228,180.7915,12778.0
2022-07-25 14:00:00,184.19,184.19,183.26,183.36,14701.0,180.8013,180.8013,179.8884,179.9866,14701.0
2022-07-25 14:30:00,183.31,183.44,182.75,182.81,12321.0,179.9375,180.0651,179.3878,179.4467,12321.0
2022-07-25 15:00:00,182.82,182.94,182.4,182.5,16615.0,179.4565,179.5743,179.0442,179.1424,16615.0
2022-07-25 15:30:00,182.37,182.78,182.32,182.76,84919.0,179.0148,179.4173,178.9657,179.3976,84919.0
2022-07-26 09:30:00,183.21,183.61,182.29,182.46,30048.0,179.8393,180.232,178.9363,179.1031,30048.0
2022-07-26 10:00:00,182.42,182.78,181.92,182.06,16685.0,179.0639,179.4173,178.5731,178.7105,16685.0
2022-07-26 10:30:00,182.13,182.14,181.34,181.75,12741.0,178.7792,178.789,178.0037,178.4062,12741.0
2022-07-26 11:00:00,181.83,182.38,181.83,182.21,16930.0,178.4847,179.0246,178.4847,178.8577,16930.0
2022-07-26 11:30:00,182.16,182.33,181.95,181.99,9248.0,178.8087,178.9755,178.6025,178.6418,9248.0
2022-07-26 12:00:00,182.03,182.17,181.67,181.74,13547.0,178.681,178.8185,178.3277,178.3964,13547.0
2022-07-26 12:30:00,181.77,182.1,181.59,182.1,18344.0,178.4258,178.7498,178.2491,178.7498,18344.0
2022-07-26 13:00:00,182.07,182.57,182.07,182.45,17178.0,178.7203,179.2111,178.7203,179.0933,17178.0
2022-07-26 13:30:00,182.39,182.41,181.98,182.12,10981.0,179.0344,179.0541,178.632,178.7694,10981.0
2022-07-26 14:00:00,182.12,182.69,181.88,181.88,13494.0,178.7694,179.3289,178.5338,178.5338,13494.0
2022-07-26 14:30:00,181.81,182.2,181.81,182.17,12128.0,178.4651,178.8479,178.4651,178.8185,12128.0
2022-07-26 15:00:00,182.14,182.32,181.93,182.16,19810.0,178.789,178.9657,178.5829,178.8087,19810.0
2022-07-26 15:30:00,182.22,183.15,182.15,183.01,81086.0,178.8676,179.7804,178.7988,179.643,81086.0
2022-07-27 09:30:00,182.56,184.07,182.56,183.54,19761.0,179.2013,180.6835,179.2013,180.1633,19761.0
2022-07-27 10:00:00,183.59,183.99,183.16,183.85,6874.0,180.2123,180.605,179.7903,180.4676,6874.0
2022-07-27 10:30:00,183.85,184.31,183.81,184.21,11255.0,180.4676,180.9191,180.4283,180.8209,11255.0
2022-07-27 11:00:00,184.18,184.21,183.74,183.94,8059.0,180.7915,180.8209,180.3596,180.5559,8059.0
2022-07-27 11:30:00,183.98,184.04,183.35,183.59,9604.0,180.5952,180.6541,179.9768,180.2123,9604.0
2022-07-27 12:00:00,183.53,184.0,183.44,183.89,9958.0,180.1535,180.6148,180.0651,180.5068,9958.0
2022-07-27 12:30:00,183.89,183.93,183.48,183.48,9616.0,180.5068,180.5461,180.1044,180.1044,9616.0
2022-07-27 13:00:00,183.44,183.53,182.53,183.2,41269.0,180.0651,180.1535,179.1718,179.8295,41269.0
2022-07-27 13:30:00,183.19,183.55,183.1,183.2,28517.0,179.8197,180.1731,179.7314,179.8295,28517.0
2022-07-27 14:00:00,183.36,183.76,182.82,183.1,17080.0,179.9866,180.3792,179.4565,179.7314,17080.0
2022-07-27 14:30:00,183.29,184.37,182.72,184.05,64051.0,179.9179,180.978,179.3584,180.6639,64051.0
2022-07-27 15:00:00,184.15,185.87,184.06,185.87,35547.0,180.762,182.4504,180.6737,182.4504,35547.0
2022-07-27 15:30:00,185.88,185.94,184.49,184.5,133183.0,182.4602,182.5191,181.0958,181.1056,133183.0
2022-07-28 09:30:00,185.84,186.59,185.06,185.32,38211.0,182.421,183.1572,181.6553,181.9105,38211.0
2022-07-28 10:00:00,185.29,186.1,185.14,185.67,21568.0,181.8811,182.6762,181.7338,182.2541,21568.0
2022-07-28 10:30:00,185.74,187.0,185.55,187.0,11110.0,182.3228,183.5596,182.1363,183.5596,11110.0
2022-07-28 11:00:00,187.05,187.68,186.94,187.6,14067.0,183.6087,184.2271,183.5007,184.1486,14067.0
2022-07-28 11:30:00,187.53,187.78,187.28,187.43,19422.0,184.0799,184.3253,183.8345,183.9817,19422.0
2022-07-28 12:00:00,187.47,188.04,187.32,187.91,13087.0,184.021,184.5805,183.8737,184.4529,13087.0
2022-07-28 12:30:00,187.92,188.38,187.78,188.37,8054.0,184.4627,184.9142,184.3253,184.9044,8054.0
2022-07-28 13:00:00,188.41,188.51,187.87,188.51,22911.0,184.9437,185.0418,184.4136,185.0418,22911.0
2022-07-28 13:30:00,188.6,189.31,188.41,189.31,23323.0,185.1302,185.8271,184.9437,185.8271,23323.0
2022-07-28 14:00:00,189.29,189.44,189.01,189.44,7961.0,185.8075,185.9547,185.5326,185.9547,7961.0
2022-07-28 14:30:00,189.53,189.81,189.27,189.37,13171.0,186.0431,186.3179,185.7878,185.886,13171.0
2022-07-28 15:00:00,189.31,189.52,189.02,189.26,15634.0,185.8271,186.0332,185.5424,185.778,15634.0
2022-07-28 15:30:00,189.2,189.21,188.34,188.49,108659.0,185.7191,185.729,184.875,185.0222,108659.0
2022-07-29 09:30:00,188.15,189.48,187.1,189.42,27932.0,184.6885,185.994,183.6578,185.9351,27932.0
2022-07-29 10:00:00,189.47,190.59,189.27,190.53,22307.0,185.9842,187.0836,185.7878,187.0247,22307.0
2022-07-29 10:30:00,190.37,190.37,189.44,189.44,15616.0,186.8676,186.8676,185.9547,185.9547,15616.0
2022-07-29 11:00:00,189.4,189.92,189.19,189.31,19709.0,185.9155,186.4259,185.7093,185.8271,19709.0
2022-07-29 11:30:00,189.31,189.86,189.16,189.74,11345.0,185.8271,186.367,185.6799,186.2492,11345.0
2022-07-29 12:00:00,189.78,189.93,189.58,189.92,6123.0,186.2885,186.4357,186.0921,186.4259,6123.0
2022-07-29 12:30:00,189.92,190.18,189.84,190.08,8148.0,186.4259,186.6811,186.3474,186.5829,8148.0
2022-07-29 13:00:00,190.02,190.02,189.44,189.44,6810.0,186.5241,186.5241,185.9547,185.9547,6810.0
2022-07-29 13:30:00,189.44,190.03,189.44,190.03,9209.0,185.9547,186.5339,185.9547,186.5339,9209.0
2022-07-29 14:00:00,190.02,190.12,189.87,190.12,6438.0,186.5241,186.6222,186.3768,186.6222,6438.0
2022-07-29 14:30:00,190.16,190.16,189.83,190.0,10455.0,186.6615,186.6615,186.3375,186.5044,10455.0
2022-07-29 15:00:00,190.01,190.8,190.01,190.8,14430.0,186.5142,187.2897,186.5142,187.2897,14430.0
2022-07-29 15:30:00,190.79,190.96,190.18,190.26,82282.0,187.2799,187.4468,186.6811,186.7596,82282.0
2022-08-01 09:30:00,189.57,190.46,188.86,189.44,28136.0,186.0823,186.956,185.3854,185.9547,28136.0
2022-08-01 10:00:00,189.34,190.72,189.06,189.08,15186.0,185.8566,187.2112,185.5817,185.6013,15186.0
2022-08-01 10:30:00,189.05,190.76,188.93,190.56,9342.0,185.5719,187.2504,185.4541,187.0541,9342.0
2022-08-01 11:00:00,190.67,190.74,189.29,189.92,9549.0,187.1621,187.2308,185.8075,186.4259,9549.0
2022-08-01 11:30:00,189.87,189.91,189.03,189.11,15588.0,186.3768,186.4161,185.5523,185.6308,15588.0
2022-08-01 12:00:00,189.06,189.06,188.08,188.58,8203.0,185.5817,185.5817,184.6197,185.1105,8203.0
2022-08-01 12:30:00,188.56,188.93,188.4,188.73,10351.0,185.0909,185.4541,184.9339,185.2578,10351.0
2022-08-01 13:00:00,188.68,188.97,188.2,188.39,17169.0,185.2087,185.4934,184.7375,184.924,17169.0
2022-08-01 13:30:00,188.44,188.55,187.87,188.36,15344.0,184.9731,185.0811,184.4136,184.8946,15344.0
2022-08-01 14:00:00,188.28,188.34,187.68,187.96,13903.0,184.8161,184.875,184.2271,184.5019,13903.0
2022-08-01 14:30:00,188.03,188.47,188.0,188.25,15941.0,184.5707,185.0026,184.5412,184.7866,15941.0
2022-08-01 15:00:00,188.22,188.7,188.06,188.58,25010.0,184.7572,185.2283,184.6001,185.1105,25010.0
2022-08-01 15:30:00,188.56,189.1,188.47,189.02,91175.0,185.0909,185.621,185.0026,185.5424,91175.0
2022-08-02 09:30:00,188.33,188.82,187.21,188.64,29904.0,184.8651,185.3461,183.7657,185.1694,29904.0
2022-08-02 10:00:00,188.47,189.23,188.07,189.2,22150.0,185.0026,185.7486,184.6099,185.7191,22150.0
2022-08-02 10:30:00,189.27,190.04,189.21,189.69,17496.0,185.7878,186.5437,185.729,186.2001,17496.0
2022-08-02 11:00:00,189.74,189.95,189.34,189.9,18490.0,186.2492,186.4553,185.8566,186.4063,18490.0
2022-08-02 11:30:00,189.9,190.03,189.49,189.8,15976.0,186.4063,186.5339,186.0038,186.3081,15976.0
2022-08-02 12:00:00,189.74,190.27,189.62,190.27,26174.0,186.2492,186.7695,186.1314,186.7695,26174.0
2022-08-02 12:30:00,190.41,191.13,190.34,191.1,20557.0,186.9069,187.6136,186.8382,187.5842,20557.0
2022-08-02 13:00:00,191.06,191.06,190.22,190.28,27626.0,187.5449,187.5449,186.7204,186.7793,27626.0
2022-08-02 13:30:00,190.29,190.29,189.67,189.72,18772.0,186.7891,186.7891,186.1805,186.2296,18772.0
2022-08-02 14:00:00,189.71,190.53,189.64,190.49,21007.0,186.2198,187.0247,186.151,186.9854,21007.0
2022-08-02 14:30:00,190.44,190.54,189.85,190.13,20707.0,186.9363,187.0345,186.3572,186.632,20707.0
2022-08-02 15:00:00,190.08,190.14,189.13,189.5,37608.0,186.5829,186.6418,185.6504,186.0136,37608.0
2022-08-02 15:30:00,189.54,190.14,188.83,188.98,114132.0,186.0529,186.6418,185.3559,185.5032,114132.0
2022-08-03 09:30:00,191.94,198.51,191.56,198.11,79535.0,188.4087,194.8579,188.0357,194.4652,79535.0
2022-08-03 10:00:00,198.04,199.55,196.11,197.49,74598.0,194.3965,195.8787,192.502,193.8566,74598.0
2022-08-03 10:30:00,197.4,198.78,197.32,197.81,47628.0,193.7683,195.1229,193.6897,194.1707,47628.0
2022-08-03 11:00:00,197.78,198.81,197.74,198.22,66517.0,194.1413,195.1523,194.102,194.5732,66517.0
2022-08-03 11:30:00,198.24,198.37,197.56,197.93,50623.0,194.5928,194.7204,193.9253,194.2885,50623.0
2022-08-03 12:00:00,197.72,197.72,196.5,196.5,43555.0,194.0824,194.0824,192.8848,192.8848,43555.0
2022-08-03 12:30:00,196.37,198.04,196.24,197.85,25731.0,192.7572,194.3965,192.6296,194.21,25731.0
2022-08-03 13:00:00,197.89,199.49,197.89,198.98,54268.0,194.2493,195.8198,194.2493,195.3192,54268.0
2022-08-03 13:30:00,199.11,199.36,198.68,198.81,20183.0,195.4468,195.6922,195.0247,195.1523,20183.0
2022-08-03 14:00:00,198.82,199.29,198.58,199.22,20054.0,195.1621,195.6235,194.9266,195.5548,20054.0
2022-08-03 14:30:00,199.24,199.24,198.46,198.5,28645.0,195.5744,195.5744,194.8088,194.848,28645.0
2022-08-03 15:00:00,198.46,198.7,197.72,197.88,25929.0,194.8088,195.0444,194.0824,194.2394,25929.0
2022-08-03 15:30:00,197.86,198.07,197.33,197.38,154497.0,194.2198,194.4259,193.6996,193.7486,154497.0
2022-08-04 09:30:00,197.27,200.87,196.77,198.95,86432.0,193.6407,197.1744,193.1499,195.2898,86432.0
2022-08-04 10:00:00,199.02,199.4,198.1,198.37,23649.0,195.3585,195.7315,194.4554,194.7204,23649.0
2022-08-04 10:30:00,198.37,198.4,196.93,198.08,26126.0,194.7204,194.7499,193.3069,194.4358,26126.0
2022-08-04 11:00:00,198.26,198.27,196.88,197.47,20622.0,194.6125,194.6223,193.2578,193.837,20622.0
2022-08-04 11:30:00,197.45,197.87,196.95,197.44,17099.0,193.8174,194.2296,193.3266,193.8075,17099.0
2022-08-04 12:00:00,197.5,198.51,197.33,198.46,11769.0,193.8664,194.8579,193.6996,194.8088,11769.0
2022-08-04 12:30:00,198.45,198.46,197.39,197.39,17636.0,194.799,194.8088,193.7585,193.7585,17636.0
2022-08-04 13:00:00,197.43,197.66,197.29,197.66,18844.0,193.7977,194.0235,193.6603,194.0235,18844.0
2022-08-04 13:30:00,197.67,198.61,197.67,198.3,10501.0,194.0333,194.956,194.0333,194.6517,10501.0
2022-08-04 14:00:00,198.33,198.38,197.75,197.96,9310.0,194.6812,194.7302,194.1118,194.318,9310.0
2022-08-04 14:30:00,197.98,198.36,197.75,198.29,13548.0,194.3376,194.7106,194.1118,194.6419,13548.0
2022-08-04 15:00:00,198.28,198.95,198.23,198.95,16364.0,194.6321,195.2898,194.583,195.2898,16364.0
2022-08-04 15:30:00,198.99,199.42,198.46,199.28,81448.0,195.329,195.7511,194.8088,195.6137,81448.0
2022-08-05 09:30:00,197.26,198.19,195.7,195.71,26260.0,193.6309,194.5437,192.0996,192.1094,26260.0
2022-08-05 10:00:00,195.83,197.9,195.79,197.35,19613.0,192.2272,194.2591,192.1879,193.7192,19613.0
2022-08-05 10:30:00,197.3,197.31,196.4,196.75,18894.0,193.6701,193.6799,192.7867,193.1302,18894.0
2022-08-05 11:00:00,196.81,196.82,196.24,196.41,16731.0,193.1891,193.1989,192.6296,192.7965,16731.0
2022-08-05 11:30:00,196.33,196.94,196.31,196.72,20329.0,192.718,193.3167,192.6983,193.1008,20329.0
2022-08-05 12:00:00,196.77,197.15,196.71,197.15,13956.0,193.1499,193.5229,193.091,193.5229,13956.0
2022-08-05 12:30:00,197.12,197.34,196.5,197.22,9236.0,193.4934,193.7094,192.8848,193.5916,9236.0
2022-08-05 13:00:00,197.3,197.8,197.25,197.49,11500.0,193.6701,194.1609,193.621,193.8566,11500.0
2022-08-05 13:30:00,197.41,197.68,197.11,197.17,11805.0,193.7781,194.0431,193.4836,193.5425,11805.0
2022-08-05 14:00:00,197.12,197.29,196.78,197.25,15090.0,193.4934,193.6603,193.1597,193.621,15090.0
2022-08-05 14:30:00,197.13,197.25,196.61,197.04,45209.0,193.5032,193.621,192.9928,193.4149,45209.0
2022-08-05 15:00:00,197.11,197.57,196.83,197.07,44156.0,193.4836,193.9351,193.2088,193.4443,44156.0
2022-08-05 15:30:00,197.04,198.61,197.03,198.37,73077.0,193.4149,194.956,193.4051,194.7204,73077.0
2022-08-08 09:30:00,199.51,200.49,199.09,200.46,21902.0,195.8395,196.8014,195.4272,196.772,21902.0
2022-08-08 10:00:00,200.46,200.91,200.2,200.76,16975.0,196.772,197.2137,196.5168,197.0665,16975.0
2022-08-08 10:30:00,200.9,201.46,200.9,201.14,21580.0,197.2039,197.7536,197.2039,197.4395,21580.0
2022-08-08 11:00:00,201.13,201.39,200.84,200.84,8705.0,197.4297,197.6849,197.145,197.145,8705.0
2022-08-08 11:30:00,200.81,201.06,200.09,200.11,10961.0,197.1155,197.3609,196.4088,196.4284,10961.0
2022-08-08 12:00:00,200.08,200.08,199.03,199.1,11942.0,196.399,196.399,195.3683,195.437,11942.0
2022-08-08 12:30:00,199.24,199.35,198.87,199.28,13413.0,195.5744,195.6824,195.2112,195.6137,13413.0
2022-08-08 13:00:00,199.28,199.36,198.95,199.03,13698.0,195.6137,195.6922,195.2898,195.3683,13698.0
2022-08-08 13:30:00,198.94,199.41,198.74,199.27,13427.0,195.2799,195.7413,195.0836,195.6039,13427.0
2022-08-08 14:00:00,199.1,199.1,198.39,198.55,6977.0,195.437,195.437,194.7401,194.8971,6977.0
2022-08-08 14:30:00,198.55,198.87,198.43,198.87,9823.0,194.8971,195.2112,194.7793,195.2112,9823.0
2022-08-08 15:00:00,198.94,199.25,198.81,199.1,9522.0,195.2799,195.5842,195.1523,195.437,9522.0
2022-08-08 15:30:00,199.08,199.41,198.96,199.09,56986.0,195.4174,195.7413,195.2996,195.4272,56986.0
2022-08-09 09:30:00,199.96,200.58,198.47,198.83,17899.0,196.2812,196.8898,194.8186,195.172,17899.0
2022-08-09 10:00:00,198.99,199.49,198.74,198.98,16214.0,195.329,195.8198,195.0836,195.3192,16214.0
2022-08-09 10:30:00,198.97,199.44,198.51,198.52,11329.0,195.3094,195.7707,194.8579,194.8677,11329.0
2022-08-09 11:00:00,198.56,199.86,198.24,199.68,18647.0,194.9069,196.183,194.5928,196.0063,18647.0
2022-08-09 11:30:00,199.72,199.86,199.2,199.68,11190.0,196.0456,196.183,195.5352,196.0063,11190.0
2022-08-09 12:00:00,199.72,200.0,199.32,199.36,7589.0,196.0456,196.3204,195.653,195.6922,7589.0
2022-08-09 12:30:00,199.22,199.52,199.15,199.29,11509.0,195.5548,195.8493,195.4861,195.6235,11509.0
2022-08-09 13:00:00,199.29,199.3,198.89,199.03,8666.0,195.6235,195.6333,195.2309,195.3683,8666.0
2022-08-09 13:30:00,198.99,198.99,198.59,198.72,14191.0,195.329,195.329,194.9364,195.064,14191.0
2022-08-09 14:00:00,198.72,198.74,197.99,198.16,19254.0,195.064,195.0836,194.3474,194.5143,19254.0
2022-08-09 14:30:00,198.14,199.46,198.14,199.38,12673.0,194.4947,195.7904,194.4947,195.7118,12673.0
2022-08-09 15:00:00,199.32,199.38,198.68,198.8,17794.0,195.653,195.7118,195.0247,195.1425,17794.0
2022-08-09 15:30:00,198.79,198.99,198.46,198.75,51372.0,195.1327,195.329,194.8088,195.0934,51372.0
2022-08-10 09:30:00,202.33,203.21,200.71,202.11,25460.0,198.6076,199.4714,197.0174,198.3916,25460.0
2022-08-10 10:00:00,202.2,202.64,202.06,202.37,15840.0,198.48,198.9119,198.3425,198.6468,15840.0
2022-08-10 10:30:00,202.38,202.4,201.76,201.96,15418.0,198.6567,198.6763,198.0481,198.2444,15418.0
2022-08-10 11:00:00,202.08,202.43,201.72,201.78,12866.0,198.3622,198.7057,198.0088,198.0677,12866.0
2022-08-10 11:30:00,201.79,202.53,201.79,202.08,19079.0,198.0775,198.8039,198.0775,198.3622,19079.0
2022-08-10 12:00:00,202.08,202.08,201.58,201.9,10289.0,198.3622,198.3622,197.8714,198.1855,10289.0
2022-08-10 12:30:00,201.9,202.44,201.83,201.91,15305.0,198.1855,198.7155,198.1168,198.1953,15305.0
2022-08-10 13:00:00,201.94,202.16,201.81,201.81,8987.0,198.2247,198.4407,198.0971,198.0971,8987.0
2022-08-10 13:30:00,201.83,202.31,201.76,202.05,9905.0,198.1168,198.5879,198.0481,198.3327,9905.0
2022-08-10 14:00:00,201.98,202.14,201.67,201.69,6972.0,198.264,198.4211,197.9597,197.9793,6972.0
2022-08-10 14:30:00,201.7,201.88,201.37,201.48,6105.0,197.9892,198.1659,197.6652,197.7732,6105.0
2022-08-10 15:00:00,201.54,201.68,201.4,201.65,16509.0,197.8321,197.9695,197.6947,197.9401,16509.0
2022-08-10 15:30:00,201.65,202.28,201.62,202.16,66839.0,197.9401,198.5585,197.9106,198.4407,66839.0
2022-08-11 09:30:00,202.5,204.77,202.23,202.51,36588.0,198.7744,201.0027,198.5094,198.7843,36588.0
2022-08-11 10:00:00,202.63,203.39,202.63,203.19,9888.0,198.9021,199.6481,198.9021,199.4518,9888.0
2022-08-11 10:30:00,203.2,203.39,202.36,202.36,12509.0,199.4616,199.6481,198.637,198.637,12509.0
2022-08-11 11:00:00,202.47,202.66,202.04,202.3,11292.0,198.745,198.9315,198.3229,198.5781,11292.0
2022-08-11 11:30:00,202.34,202.59,202.11,202.19,9836.0,198.6174,198.8628,198.3916,198.4701,9836.0
2022-08-11 12:00:00,201.99,202.19,201.74,202.12,7172.0,198.2738,198.4701,198.0284,198.4014,7172.0
2022-08-11 12:30:00,202.31,202.49,202.01,202.46,8952.0,198.5879,198.7646,198.2935,198.7352,8952.0
2022-08-11 13:00:00,202.51,202.85,202.27,202.47,8029.0,198.7843,199.118,198.5487,198.745,8029.0
2022-08-11 13:30:00,202.41,202.51,201.8,201.8,6619.0,198.6861,198.7843,198.0873,198.0873,6619.0
2022-08-11 14:00:00,201.83,201.83,201.21,201.32,9351.0,198.1168,198.1168,197.5082,197.6162,9351.0
2022-08-11 14:30:00,201.28,201.32,201.06,201.24,8795.0,197.5769,197.6162,197.3609,197.5376,8795.0
2022-08-11 15:00:00,201.24,201.24,200.69,200.76,9447.0,197.5376,197.5376,196.9977,197.0665,9447.0
2022-08-11 15:30:00,200.73,201.03,200.51,200.97,52026.0,197.037,197.3315,196.8211,197.2726,52026.0
2022-08-12 09:30:00,202.21,202.49,201.74,202.42,13874.0,198.4898,198.7646,198.0284,198.6959,13874.0
2022-08-12 10:00:00,202.29,202.97,201.54,202.75,12558.0,198.5683,199.2358,197.8321,199.0198,12558.0
2022-08-12 10:30:00,202.7,203.12,202.43,202.69,14113.0,198.9708,199.383,198.7057,198.961,14113.0
2022-08-12 11:00:00,202.78,203.74,202.78,203.64,13443.0,199.0493,199.9916,199.0493,199.8935,13443.0
2022-08-12 11:30:00,203.63,203.78,202.99,202.99,16134.0,199.8837,200.0309,199.2554,199.2554,16134.0
2022-08-12 12:00:00,202.76,203.28,202.74,203.02,6779.0,199.0297,199.5401,199.01,199.2849,6779.0
2022-08-12 12:30:00,203.0,203.14,202.75,202.92,7583.0,199.2652,199.4027,199.0198,199.1867,7583.0
2022-08-12 13:00:00,202.88,202.98,202.74,202.89,2407.0,199.1475,199.2456,199.01,199.1573,2407.0
2022-08-12 13:30:00,202.93,203.04,202.7,202.7,6294.0,199.1965,199.3045,198.9708,198.9708,6294.0
2022-08-12 14:00:00,202.6,202.95,202.53,202.73,6694.0,198.8726,199.2162,198.8039,199.0002,6694.0
2022-08-12 14:30:00,202.84,202.97,202.59,202.67,10590.0,199.1082,199.2358,198.8628,198.9413,10590.0
2022-08-12 15:00:00,202.66,202.97,202.6,202.76,31997.0,198.9315,199.2358,198.8726,199.0297,31997.0
2022-08-12 15:30:00,202.75,202.95,202.39,202.95,75220.0,199.0198,199.2162,198.6665,199.2162,75220.0
2022-08-15 09:30:00,203.03,206.97,202.58,206.97,56753.0,199.2947,203.1622,198.853,203.1622,56753.0
2022-08-15 10:00:00,206.96,206.99,204.48,204.95,33118.0,203.1524,203.1818,200.718,201.1794,33118.0
2022-08-15 10:30:00,205.23,205.64,204.56,204.78,15256.0,201.4542,201.8567,200.7965,201.0125,15256.0
2022-08-15 11:00:00,204.7,204.7,203.51,203.8,18161.0,200.934,200.934,199.7659,200.0505,18161.0
2022-08-15 11:30:00,203.87,204.63,203.86,204.18,16971.0,200.1192,200.8653,200.1094,200.4235,16971.0
2022-08-15 12:00:00,204.26,204.96,204.22,204.87,11371.0,200.5021,201.1892,200.4628,201.1008,11371.0
2022-08-15 12:30:00,204.81,205.21,204.71,204.73,11402.0,201.0419,201.4346,200.9438,200.9634,11402.0
2022-08-15 13:00:00,204.61,204.97,204.61,204.88,18073.0,200.8456,201.199,200.8456,201.1107,18073.0
2022-08-15 13:30:00,204.97,205.14,204.64,205.09,9189.0,201.199,201.3659,200.8751,201.3168,9189.0
2022-08-15 14:00:00,205.12,205.46,204.87,205.34,7399.0,201.3462,201.68,201.1008,201.5622,7399.0
2022-08-15 14:30:00,205.3,205.86,205.29,205.86,7926.0,201.5229,202.0726,201.5131,202.0726,7926.0
2022-08-15 15:00:00,205.86,205.88,205.61,205.75,14186.0,202.0726,202.0923,201.8272,201.9647,14186.0
2022-08-15 15:30:00,205.74,206.12,205.43,205.61,52311.0,201.9548,202.3278,201.6505,201.8272,52311.0
2022-08-16 09:30:00,204.32,204.87,203.86,204.86,18702.0,200.561,201.1008,200.1094,201.091,18702.0
2022-08-16 10:00:00,204.92,205.44,204.46,204.54,11952.0,201.1499,201.6604,200.6984,200.7769,11952.0
2022-08-16 10:30:00,204.55,204.77,204.37,204.53,11315.0,200.7867,201.0027,200.61,200.7671,11315.0
2022-08-16 11:00:00,204.64,205.05,204.53,204.86,18390.0,200.8751,201.2775,200.7671,201.091,18390.0
2022-08-16 11:30:00,204.86,205.07,204.47,204.68,20242.0,201.091,201.2972,200.7082,200.9143,20242.0
2022-08-16 12:00:00,204.68,205.04,204.62,204.76,7860.0,200.9143,201.2677,200.8554,200.9929,7860.0
2022-08-16 12:30:00,204.71,205.0,204.45,204.8,8744.0,200.9438,201.2285,200.6886,201.0321,8744.0
2022-08-16 13:00:00,204.74,204.88,204.68,204.87,5800.0,200.9732,201.1107,200.9143,201.1008,5800.0
2022-08-16 13:30:00,204.89,205.59,204.8,205.46,10344.0,201.1205,201.8076,201.0321,201.68,10344.0
2022-08-16 14:00:00,205.36,205.82,205.36,205.63,12453.0,201.5818,202.0334,201.5818,201.8469,12453.0
2022-08-16 14:30:00,205.61,205.61,203.78,204.15,13548.0,201.8272,201.8272,200.0309,200.3941,13548.0
2022-08-16 15:00:00,204.11,204.62,203.86,204.6,15033.0,200.3548,200.8554,200.1094,200.8358,15033.0
2022-08-16 15:30:00,204.6,204.75,204.33,204.56,55047.0,200.8358,200.9831,200.5708,200.7965,55047.0
2022-08-17 09:30:00,202.81,203.61,201.58,202.51,26342.0,199.0787,199.864,197.8714,198.7843,26342.0
2022-08-17 10:00:00,202.54,203.01,202.2,202.42,32236.0,198.8137,199.2751,198.48,198.6959,32236.0
2022-08-17 10:30:00,202.33,202.52,201.67,202.25,24594.0,198.6076,198.7941,197.9597,198.529,24594.0
2022-08-17 11:00:00,202.25,203.02,202.21,202.7,61504.0,198.529,199.2849,198.4898,198.9708,61504.0
2022-08-17 11:30:00,202.66,202.75,202.26,202.51,13405.0,198.9315,199.0198,198.5389,198.7843,13405.0
2022-08-17 12:00:00,202.41,202.68,202.09,202.68,10023.0,198.6861,198.9511,198.372,198.9511,10023.0
2022-08-17 12:30:00,202.73,203.09,202.24,202.58,22604.0,199.0002,199.3536,198.5192,198.853,22604.0
2022-08-17 13:00:00,202.61,202.61,202.06,202.38,8842.0,198.8824,198.8824,198.3425,198.6567,8842.0
2022-08-17 13:30:00,202.36,202.39,202.09,202.17,11674.0,198.637,198.6665,198.372,198.4505,11674.0
2022-08-17 14:00:00,202.23,203.27,201.91,203.08,21394.0,198.5094,199.5303,198.1953,199.3438,21394.0
2022-08-17 14:30:00,203.1,203.63,202.97,203.05,10147.0,199.3634,199.8837,199.2358,199.3143,10147.0
2022-08-17 15:00:00,202.99,203.39,202.53,203.06,13401.0,199.2554,199.6481,198.8039,199.3241,13401.0
2022-08-17 15:30:00,203.09,203.72,202.98,203.54,60884.0,199.3536,199.972,199.2456,199.7953,60884.0
2022-08-18 09:30:00,203.01,204.13,202.29,203.45,22976.0,199.2751,200.3745,198.5683,199.707,22976.0
2022-08-18 10:00:00,203.36,204.21,203.36,203.76,32344.0,199.6186,200.453,199.6186,200.0113,32344.0
2022-08-18 10:30:00,203.76,204.39,203.76,204.36,29348.0,200.0113,200.6297,200.0113,200.6002,29348.0
2022-08-18 11:00:00,204.33,204.58,203.96,204.27,20542.0,200.5708,200.8162,200.2076,200.5119,20542.0
2022-08-18 11:30:00,204.25,204.35,203.84,203.84,21265.0,200.4922,200.5904,200.0898,200.0898,21265.0
2022-08-18 12:00:00,203.84,203.84,203.14,203.47,37338.0,200.0898,200.0898,199.4027,199.7266,37338.0
2022-08-18 12:30:00,203.48,203.84,203.48,203.71,14267.0,199.7364,200.0898,199.7364,199.9622,14267.0
2022-08-18 13:00:00,203.81,204.16,203.68,204.16,12499.0,200.0603,200.4039,199.9327,200.4039,12499.0
2022-08-18 13:30:00,204.15,204.2,203.74,203.74,10310.0,200.3941,200.4432,199.9916,199.9916,10310.0
2022-08-18 14:00:00,203.75,204.14,203.74,203.88,11243.0,200.0014,200.3843,199.9916,200.1291,11243.0
2022-08-18 14:30:00,203.88,204.16,203.77,204.09,10198.0,200.1291,200.4039,200.0211,200.3352,10198.0
2022-08-18 15:00:00,204.14,204.64,204.14,204.4,16064.0,200.3843,200.8751,200.3843,200.6395,16064.0
2022-08-18 15:30:00,204.43,204.75,203.57,203.93,64571.0,200.6689,200.9831,199.8248,200.1781,64571.0
2022-08-19 09:30:00,203.6,203.6,201.88,201.97,55616.0,199.8542,199.8542,198.1659,198.2542,55616.0
2022-08-19 10:00:00,201.9,202.56,201.61,201.98,48719.0,198.1855,198.8333,197.9008,198.264,48719.0
2022-08-19 10:30:00,201.93,202.19,201.6,201.6,16733.0,198.2149,198.4701,197.891,197.891,16733.0
2022-08-19 11:00:00,201.66,201.8,201.08,201.35,22775.0,197.9499,198.0873,197.3806,197.6456,22775.0
2022-08-19 11:30:00,201.35,201.52,201.07,201.22,18792.0,197.6456,197.8125,197.3708,197.518,18792.0
2022-08-19 12:00:00,201.25,201.26,200.94,200.94,13701.0,197.5474,197.5573,197.2431,197.2431,13701.0
2022-08-19 12:30:00,200.96,201.62,200.96,201.31,15228.0,197.2628,197.9106,197.2628,197.6063,15228.0
2022-08-19 13:00:00,201.34,201.51,201.03,201.05,15906.0,197.6358,197.8027,197.3315,197.3511,15906.0
2022-08-19 13:30:00,200.93,200.96,200.59,200.8,13691.0,197.2333,197.2628,196.8996,197.1057,13691.0
2022-08-19 14:00:00,200.82,200.84,200.19,200.27,20333.0,197.1254,197.145,196.5069,196.5855,20333.0
2022-08-19 14:30:00,200.2,200.21,199.28,199.33,15745.0,196.5168,196.5266,195.6137,195.6628,15745.0
2022-08-19 15:00:00,199.35,199.94,198.91,199.87,25327.0,195.6824,196.2615,195.2505,196.1928,25327.0
2022-08-19 15:30:00,199.87,200.82,199.62,200.57,129958.0,196.1928,197.1254,195.9474,196.88,129958.0
2022-08-22 09:30:00,200.44,200.44,198.75,200.24,100985.0,196.7523,196.7523,195.0934,196.556,100985.0
2022-08-22 10:00:00,200.23,201.17,200.13,200.5,29946.0,196.5462,197.4689,196.448,196.8112,29946.0
2022-08-22 10:30:00,200.5,200.63,199.44,199.58,18653.0,196.8112,196.9388,195.7707,195.9082,18653.0
2022-08-22 11:00:00,199.54,199.74,199.02,199.02,16628.0,195.8689,196.0652,195.3585,195.3585,16628.0
2022-08-22 11:30:00,199.01,199.47,198.94,199.42,23772.0,195.3487,195.8002,195.2799,195.7511,23772.0
2022-08-22 12:00:00,199.45,199.55,199.22,199.44,15617.0,195.7806,195.8787,195.5548,195.7707,15617.0
2022-08-22 12:30:00,199.43,199.58,199.27,199.38,18093.0,195.7609,195.9082,195.6039,195.7118,18093.0
2022-08-22 13:00:00,199.35,199.4,198.85,198.97,12137.0,195.6824,195.7315,195.1916,195.3094,12137.0
2022-08-22 13:30:00,198.98,199.21,198.53,198.6,15489.0,195.3192,195.545,194.8775,194.9462,15489.0
2022-08-22 14:00:00,198.63,198.77,198.31,198.67,9186.0,194.9756,195.1131,194.6615,195.0149,9186.0
2022-08-22 14:30:00,198.5,198.6,197.8,198.02,12113.0,194.848,194.9462,194.1609,194.3769,12113.0
2022-08-22 15:00:00,198.08,198.49,198.03,198.13,16658.0,194.4358,194.8382,194.3867,194.4848,16658.0
2022-08-22 15:30:00,198.15,198.33,197.77,198.22,63429.0,194.5045,194.6812,194.1315,194.5732,63429.0
2022-08-23 09:30:00,197.62,197.62,195.99,196.21,16623.0,193.9842,193.9842,192.3842,192.6002,16623.0
2022-08-23 10:00:00,196.29,197.12,196.22,196.54,22655.0,192.6787,193.4934,192.61,192.9241,22655.0
2022-08-23 10:30:00,196.57,196.7,195.85,195.85,18204.0,192.9535,193.0812,192.2468,192.2468,18204.0
2022-08-23 11:00:00,195.93,196.09,195.5,195.86,13098.0,192.3253,192.4824,191.9032,192.2566,13098.0
2022-08-23 11:30:00,195.93,196.15,195.78,195.84,22185.0,192.3253,192.5413,192.1781,192.237,22185.0
2022-08-23 12:00:00,195.78,195.81,195.22,195.3,13668.0,192.1781,192.2075,191.6284,191.7069,13668.0
2022-08-23 12:30:00,195.21,195.57,195.2,195.47,9425.0,191.6186,191.9719,191.6087,191.8738,9425.0
2022-08-23 13:00:00,195.44,195.58,194.86,194.93,15646.0,191.8443,191.9818,191.275,191.3437,15646.0
2022-08-23 13:30:00,194.94,195.19,194.75,194.97,22000.0,191.3535,191.5989,191.167,191.383,22000.0
2022-08-23 14:00:00,194.89,194.99,194.4,194.97,17889.0,191.3045,191.4026,190.8235,191.383,17889.0
2022-08-23 14:30:00,194.97,195.07,194.63,194.96,15783.0,191.383,191.4811,191.0492,191.3732,15783.0
2022-08-23 15:00:00,195.16,195.38,195.01,195.21,24772.0,191.5695,191.7854,191.4222,191.6186,24772.0
2022-08-23 15:30:00,195.2,195.28,194.34,194.44,71296.0,191.6087,191.6873,190.7646,190.8627,71296.0
2022-08-24 09:30:00,194.21,194.33,192.95,193.42,34477.0,190.637,190.7548,189.4001,189.8615,34477.0
2022-08-24 10:00:00,193.46,193.95,193.38,193.78,21145.0,189.9008,190.3817,189.8222,190.2149,21145.0
2022-08-24 10:30:00,193.77,194.15,193.59,193.97,11794.0,190.2051,190.5781,190.0284,190.4014,11794.0
2022-08-24 11:00:00,193.98,195.04,193.76,194.92,13315.0,190.4112,191.4517,190.1952,191.3339,13315.0
2022-08-24 11:30:00,194.91,195.14,194.39,194.54,14939.0,191.3241,191.5499,190.8137,190.9609,14939.0
2022-08-24 12:00:00,194.53,194.83,194.16,194.17,13362.0,190.9511,191.2456,190.5879,190.5977,13362.0
2022-08-24 12:30:00,194.1,194.13,193.4,193.59,12506.0,190.529,190.5584,189.8419,190.0284,12506.0
2022-08-24 13:00:00,193.76,194.04,193.63,193.66,10575.0,190.1952,190.4701,190.0676,190.0971,10575.0
2022-08-24 13:30:00,193.64,194.49,193.64,194.49,10311.0,190.0775,190.9118,190.0775,190.9118,10311.0
2022-08-24 14:00:00,194.5,194.73,194.41,194.68,12380.0,190.9216,191.1474,190.8333,191.0983,12380.0
2022-08-24 14:30:00,194.67,194.67,194.35,194.55,10449.0,191.0885,191.0885,190.7744,190.9707,10449.0
2022-08-24 15:00:00,194.74,195.12,194.62,194.89,15258.0,191.1572,191.5302,191.0394,191.3045,15258.0
2022-08-24 15:30:00,194.9,195.07,194.58,194.68,63485.0,191.3143,191.4811,191.0002,191.0983,63485.0
2022-08-25 09:30:00,196.28,196.28,193.93,194.46,18658.0,192.6689,192.6689,190.3621,190.8824,18658.0
2022-08-25 10:00:00,194.75,194.9,194.37,194.63,38240.0,191.167,191.3143,190.794,191.0492,38240.0
2022-08-25 10:30:00,194.7,194.75,193.89,193.89,101742.0,191.1179,191.167,190.3229,190.3229,101742.0
2022-08-25 11:00:00,193.71,193.81,192.21,192.42,112801.0,190.1462,190.2443,188.6738,188.8799,112801.0
2022-08-25 11:30:00,192.42,193.08,192.08,192.7,86731.0,188.8799,189.5278,188.5462,189.1547,86731.0
2022-08-25 12:00:00,192.73,193.15,192.64,193.15,11336.0,189.1842,189.5965,189.0958,189.5965,11336.0
2022-08-25 12:30:00,193.01,193.38,192.92,192.98,6670.0,189.459,189.8222,189.3707,189.4296,6670.0
2022-08-25 13:00:00,193.02,193.17,192.91,193.13,4550.0,189.4689,189.6161,189.3609,189.5768,4550.0
2022-08-25 13:30:00,193.14,193.85,193.08,193.84,5864.0,189.5866,190.2836,189.5278,190.2738,5864.0
2022-08-25 14:00:00,193.92,194.19,193.64,194.04,7312.0,190.3523,190.6173,190.0775,190.4701,7312.0
2022-08-25 14:30:00,194.15,194.29,193.76,194.1,8620.0,190.5781,190.7155,190.1952,190.529,8620.0
2022-08-25 15:00:00,194.12,194.63,194.09,194.57,12255.0,190.5486,191.0492,190.5192,190.9903,12255.0
2022-08-25 15:30:00,194.58,195.43,194.31,195.35,46243.0,191.0002,191.8345,190.7351,191.756,46243.0
2022-08-26 09:30:00,194.71,194.81,194.0,194.42,15849.0,191.1278,191.2259,190.4308,190.8431,15849.0
2022-08-26 10:00:00,194.52,195.5,193.73,193.73,61170.0,190.9413,191.9032,190.1658,190.1658,61170.0
2022-08-26 10:30:00,193.55,193.55,191.99,192.23,17742.0,189.9891,189.9891,188.4578,188.6934,17742.0
2022-08-26 11:00:00,192.17,192.44,191.47,192.44,20415.0,188.6345,188.8995,187.9474,188.8995,20415.0
2022-08-26 11:30:00,192.48,192.65,192.12,192.14,17024.0,188.9388,189.1057,188.5854,188.605,17024.0
2022-08-26 12:00:00,192.06,192.06,191.62,191.72,13382.0,188.5265,188.5265,188.0946,188.1928,13382.0
2022-08-26 12:30:00,191.7,192.23,191.7,192.23,10792.0,188.1731,188.6934,188.1731,188.6934,10792.0
2022-08-26 13:00:00,192.12,192.58,192.05,192.16,15435.0,188.5854,189.037,188.5167,188.6247,15435.0
2022-08-26 13:30:00,192.07,192.16,191.71,191.77,11444.0,188.5363,188.6247,188.183,188.2419,11444.0
2022-08-26 14:00:00,191.73,191.78,191.29,191.42,11453.0,188.2026,188.2517,187.7707,187.8983,11453.0
2022-08-26 14:30:00,191.42,191.55,191.0,191.15,15120.0,187.8983,188.0259,187.486,187.6333,15120.0
2022-08-26 15:00:00,191.17,191.17,190.45,190.48,28244.0,187.6529,187.6529,186.9461,186.9756,28244.0
2022-08-26 15:30:00,190.45,190.45,189.65,189.82,89122.0,186.9461,186.9461,186.1609,186.3277,89122.0
2022-08-29 09:30:00,188.7,189.3,187.61,187.88,19365.0,185.2283,185.8173,184.1584,184.4234,19365.0
2022-08-29 10:00:00,187.87,189.1,187.58,188.7,11245.0,184.4136,185.621,184.1289,185.2283,11245.0
2022-08-29 10:30:00,188.71,189.03,188.25,188.62,13664.0,185.2382,185.5523,184.7866,185.1498,13664.0
2022-08-29 11:00:00,188.75,188.76,188.19,188.62,8559.0,185.2774,185.2872,184.7277,185.1498,8559.0
2022-08-29 11:30:00,188.73,189.47,188.73,189.39,7293.0,185.2578,185.9842,185.2578,185.9056,7293.0
2022-08-29 12:00:00,189.48,189.85,189.16,189.16,10696.0,185.994,186.3572,185.6799,185.6799,10696.0
2022-08-29 12:30:00,189.3,189.75,189.05,189.56,8830.0,185.8173,186.259,185.5719,186.0725,8830.0
2022-08-29 13:00:00,189.64,189.74,189.15,189.32,18202.0,186.151,186.2492,185.6701,185.8369,18202.0
2022-08-29 13:30:00,189.33,190.17,189.32,189.98,9948.0,185.8467,186.6713,185.8369,186.4848,9948.0
2022-08-29 14:00:00,189.86,189.94,189.41,189.79,14418.0,186.367,186.4455,185.9253,186.2983,14418.0
2022-08-29 14:30:00,189.74,190.02,189.39,189.58,15628.0,186.2492,186.5241,185.9056,186.0921,15628.0
2022-08-29 15:00:00,189.8,190.3,189.63,189.69,12527.0,186.3081,186.7989,186.1412,186.2001,12527.0
2022-08-29 15:30:00,189.61,189.77,189.16,189.6,109294.0,186.1216,186.2786,185.6799,186.1118,109294.0
2022-08-30 09:30:00,189.4,190.4,188.64,189.37,23875.0,185.9155,186.8971,185.1694,185.886,23875.0
2022-08-30 10:00:00,189.36,189.5,188.27,188.42,37805.0,185.8762,186.0136,184.8062,184.9535,37805.0
2022-08-30 10:30:00,188.5,188.85,186.87,187.42,27857.0,185.032,185.3756,183.432,183.9719,27857.0
2022-08-30 11:00:00,187.49,188.3,187.25,188.16,35228.0,184.0406,184.8357,183.805,184.6983,35228.0
2022-08-30 11:30:00,188.21,188.47,187.8,188.29,15607.0,184.7474,185.0026,184.3449,184.8259,15607.0
2022-08-30 12:00:00,188.25,188.91,188.23,188.74,12355.0,184.7866,185.4345,184.767,185.2676,12355.0
2022-08-30 12:30:00,188.72,188.86,188.38,188.73,18128.0,185.248,185.3854,184.9142,185.2578,18128.0
2022-08-30 13:00:00,188.69,188.76,187.97,188.39,22767.0,185.2185,185.2872,184.5118,184.924,22767.0
2022-08-30 13:30:00,188.38,188.66,187.82,188.16,17700.0,184.9142,185.1891,184.3645,184.6983,17700.0
2022-08-30 14:00:00,188.12,188.35,187.67,187.74,13524.0,184.659,184.8848,184.2173,184.286,13524.0
2022-08-30 14:30:00,187.78,188.17,187.67,188.06,15589.0,184.3253,184.7081,184.2173,184.6001,15589.0
2022-08-30 15:00:00,188.06,188.69,188.05,188.15,12848.0,184.6001,185.2185,184.5903,184.6885,12848.0
2022-08-30 15:30:00,188.07,188.25,187.55,187.92,74452.0,184.6099,184.7866,184.0995,184.4627,74452.0
2022-08-31 09:30:00,187.86,189.48,187.66,188.61,27787.0,184.4038,185.994,184.2075,185.14,27787.0
2022-08-31 10:00:00,188.39,188.87,186.72,186.8,19552.0,184.924,185.3952,183.2848,183.3633,19552.0
2022-08-31 10:30:00,186.92,188.04,186.87,187.6,14100.0,183.4811,184.5805,183.432,184.1486,14100.0
2022-08-31 11:00:00,187.38,187.45,186.96,187.21,9863.0,183.9326,184.0013,183.5203,183.7657,9863.0
2022-08-31 11:30:00,187.17,187.82,186.99,187.82,13021.0,183.7265,184.3645,183.5498,184.3645,13021.0
2022-08-31 12:00:00,187.82,187.95,187.34,187.54,13619.0,184.3645,184.4921,183.8934,184.0897,13619.0
2022-08-31 12:30:00,187.5,187.81,187.46,187.7,19464.0,184.0504,184.3547,184.0111,184.2467,19464.0
2022-08-31 13:00:00,187.73,187.78,187.18,187.51,28323.0,184.2762,184.3253,183.7363,184.0602,28323.0
2022-08-31 13:30:00,187.43,187.67,186.96,187.28,16576.0,183.9817,184.2173,183.5203,183.8345,16576.0
2022-08-31 14:00:00,187.28,187.78,186.98,187.78,14019.0,183.8345,184.3253,183.54,184.3253,14019.0
2022-08-31 14:30:00,187.59,187.59,186.59,187.0,9733.0,184.1388,184.1388,183.1572,183.5596,9733.0
2022-08-31 15:00:00,186.96,188.01,186.96,187.87,34919.0,183.5203,184.551,183.5203,184.4136,34919.0
2022-08-31 15:30:00,187.81,187.81,187.09,187.11,70946.0,184.3547,184.3547,183.648,183.6676,70946.0
2022-09-01 09:30:00,186.82,187.6,185.41,187.6,32279.0,183.3829,184.1486,181.9989,184.1486,32279.0
2022-09-01 10:00:00,187.56,187.72,186.76,187.25,18178.0,184.1093,184.2664,183.324,183.805,18178.0
2022-09-01 10:30:00,187.09,187.36,186.61,186.89,28959.0,183.648,183.913,183.1768,183.4516,28959.0
2022-09-01 11:00:00,186.88,187.91,186.77,187.83,18708.0,183.4418,184.4529,183.3338,184.3743,18708.0
2022-09-01 11:30:00,187.76,188.23,187.33,187.51,10884.0,184.3056,184.767,183.8835,184.0602,10884.0
2022-09-01 12:00:00,187.46,187.71,187.22,187.32,10142.0,184.0111,184.2565,183.7756,183.8737,10142.0
2022-09-01 12:30:00,187.19,187.4,186.68,186.68,7094.0,183.7461,183.9523,183.2455,183.2455,7094.0
2022-09-01 13:00:00,186.59,187.63,186.59,187.61,6906.0,183.1572,184.178,183.1572,184.1584,6906.0
2022-09-01 13:30:00,187.62,187.66,187.14,187.24,4361.0,184.1682,184.2075,183.697,183.7952,4361.0
2022-09-01 14:00:00,187.31,188.06,187.1,187.85,8169.0,183.8639,184.6001,183.6578,184.394,8169.0
2022-09-01 14:30:00,188.12,188.42,187.77,187.98,9638.0,184.659,184.9535,184.3154,184.5216,9638.0
2022-09-01 15:00:00,188.2,188.44,187.93,188.0,12997.0,184.7375,184.9731,184.4725,184.5412,12997.0
2022-09-01 15:30:00,187.93,189.1,187.82,188.9,47524.0,184.4725,185.621,184.3645,185.4247,47524.0
2022-09-02 09:30:00,189.98,190.59,188.11,188.17,17205.0,186.4848,187.0836,184.6492,184.7081,17205.0
2022-09-02 10:00:00,188.14,189.11,187.73,188.84,8703.0,184.6786,185.6308,184.2762,185.3658,8703.0
2022-09-02 10:30:00,189.01,189.46,188.54,188.75,20916.0,185.5326,185.9744,185.0713,185.2774,20916.0
2022-09-02 11:00:00,188.78,189.39,188.7,188.81,17884.0,185.3069,185.9056,185.2283,185.3363,17884.0
2022-09-02 11:30:00,188.84,188.93,188.44,188.77,13227.0,185.3658,185.4541,184.9731,185.297,13227.0
2022-09-02 12:00:00,188.78,188.84,187.31,187.47,19536.0,185.3069,185.3658,183.8639,184.021,19536.0
2022-09-02 12:30:00,187.51,187.51,186.31,186.56,21717.0,184.0602,184.0602,182.8823,183.1277,21717.0
2022-09-02 13:00:00,186.33,186.47,185.14,185.29,20085.0,182.9019,183.0394,181.7338,181.8811,20085.0
2022-09-02 13:30:00,185.31,185.79,184.65,184.78,16533.0,181.9007,182.3719,181.2528,181.3805,16533.0
2022-09-02 14:00:00,184.96,185.33,184.79,185.33,9016.0,181.5571,181.9203,181.3903,181.9203,9016.0
2022-09-02 14:30:00,185.25,185.41,184.87,184.88,6591.0,181.8418,181.9989,181.4688,181.4786,6591.0
2022-09-02 15:00:00,184.89,185.4,184.57,184.81,15832.0,181.4884,181.989,181.1743,181.4099,15832.0
2022-09-02 15:30:00,184.71,184.86,183.39,184.79,83622.0,181.3117,181.459,180.016,181.3903,83622.0
2022-09-06 09:30:00,184.49,187.47,184.14,185.8,19553.0,181.0958,184.021,180.7522,182.3817,19553.0
2022-09-06 10:00:00,185.87,185.87,184.34,185.14,11535.0,182.4504,182.4504,180.9485,181.7338,11535.0
2022-09-06 10:30:00,185.02,187.78,184.67,187.55,17052.0,181.616,184.3253,181.2725,184.0995,17052.0
2022-09-06 11:00:00,187.44,188.35,186.96,186.96,20065.0,183.9915,184.8848,183.5203,183.5203,20065.0
2022-09-06 11:30:00,187.01,187.53,186.47,186.95,14862.0,183.5694,184.0799,183.0394,183.5105,14862.0
2022-09-06 12:00:00,187.02,187.12,184.98,185.34,15499.0,183.5792,183.6774,181.5768,181.9302,15499.0
2022-09-06 12:30:00,185.41,186.1,185.35,185.92,17722.0,181.9989,182.6762,181.94,182.4995,17722.0
2022-09-06 13:00:00,185.96,185.96,184.97,185.21,7716.0,182.5387,182.5387,181.567,181.8025,7716.0
2022-09-06 13:30:00,185.18,185.71,185.1,185.47,9845.0,181.7731,182.2933,181.6946,182.0578,9845.0
2022-09-06 14:00:00,185.44,185.97,185.25,185.82,9563.0,182.0283,182.5486,181.8418,182.4013,9563.0
2022-09-06 14:30:00,185.74,185.98,185.57,185.88,14804.0,182.3228,182.5584,182.1559,182.4602,14804.0
2022-09-06 15:00:00,185.93,186.51,185.82,186.26,8144.0,182.5093,183.0786,182.4013,182.8332,8144.0
2022-09-06 15:30:00,186.21,186.76,185.83,186.74,57537.0,182.7841,183.324,182.4111,183.3044,57537.0
2022-09-07 09:30:00,187.4,188.83,186.56,188.53,17814.0,183.9523,185.3559,183.1277,185.0615,17814.0
2022-09-07 10:00:00,188.64,188.69,188.01,188.47,7493.0,185.1694,185.2185,184.551,185.0026,7493.0
2022-09-07 10:30:00,188.54,189.0,188.04,188.51,18903.0,185.0713,185.5228,184.5805,185.0418,18903.0
2022-09-07 11:00:00,188.49,189.16,188.49,189.03,7133.0,185.0222,185.6799,185.0222,185.5523,7133.0
2022-09-07 11:30:00,189.15,189.49,189.01,189.44,9030.0,185.6701,186.0038,185.5326,185.9547,9030.0
2022-09-07 12:00:00,189.38,189.56,189.06,189.34,5098.0,185.8958,186.0725,185.5817,185.8566,5098.0
2022-09-07 12:30:00,189.36,190.32,189.33,190.18,6750.0,185.8762,186.8185,185.8467,186.6811,6750.0
2022-09-07 13:00:00,190.21,190.53,190.14,190.14,8904.0,186.7106,187.0247,186.6418,186.6418,8904.0
2022-09-07 13:30:00,190.21,190.96,190.09,190.73,9389.0,186.7106,187.4468,186.5928,187.221,9389.0
2022-09-07 14:00:00,190.81,191.38,190.81,191.38,13683.0,187.2995,187.859,187.2995,187.859,13683.0
2022-09-07 14:30:00,191.44,191.59,191.35,191.46,14875.0,187.9179,188.0652,187.8296,187.9376,14875.0
2022-09-07 15:00:00,191.49,191.9,191.29,191.76,16529.0,187.967,188.3695,187.7707,188.232,16529.0
2022-09-07 15:30:00,191.75,191.87,191.25,191.39,52636.0,188.2222,188.34,187.7314,187.8688,52636.0
2022-09-08 09:30:00,190.82,191.61,190.23,191.2,32715.0,187.3093,188.0848,186.7302,187.6823,32715.0
2022-09-08 10:00:00,191.16,191.18,190.3,190.72,15830.0,187.6431,187.6627,186.7989,187.2112,15830.0
2022-09-08 10:30:00,190.6,191.8,190.52,191.8,9590.0,187.0934,188.2713,187.0149,188.2713,9590.0
2022-09-08 11:00:00,191.9,192.24,191.58,191.58,20370.0,188.3695,188.7032,188.0553,188.0553,20370.0
2022-09-08 11:30:00,191.58,191.71,191.21,191.49,18813.0,188.0553,188.183,187.6922,187.967,18813.0
2022-09-08 12:00:00,191.48,191.52,188.99,189.46,27329.0,187.9572,187.9965,185.513,185.9744,27329.0
2022-09-08 12:30:00,189.64,190.46,189.63,189.98,5459.0,186.151,186.956,186.1412,186.4848,5459.0
2022-09-08 13:00:00,189.95,190.58,189.62,190.5,11451.0,186.4553,187.0737,186.1314,186.9952,11451.0
2022-09-08 13:30:00,190.65,190.9,190.21,190.59,10895.0,187.1425,187.3879,186.7106,187.0836,10895.0
2022-09-08 14:00:00,190.65,190.81,190.2,190.59,10106.0,187.1425,187.2995,186.7007,187.0836,10106.0
2022-09-08 14:30:00,190.57,190.92,190.02,190.11,15414.0,187.0639,187.4075,186.5241,186.6124,15414.0
2022-09-08 15:00:00,190.1,190.4,189.75,190.13,16278.0,186.6026,186.8971,186.259,186.632,16278.0
2022-09-08 15:30:00,190.08,191.14,189.68,191.11,82742.0,186.5829,187.6234,186.1903,187.594,82742.0
2022-09-09 09:30:00,191.76,192.36,191.13,192.1,13910.0,188.232,188.821,187.6136,188.5658,13910.0
2022-09-09 10:00:00,192.21,192.29,191.28,192.0,9239.0,188.6738,188.7523,187.7609,188.4676,9239.0
2022-09-09 10:30:00,191.97,192.54,191.78,192.47,11865.0,188.4382,188.9977,188.2517,188.929,11865.0
2022-09-09 11:00:00,192.67,192.71,191.85,192.17,5250.0,189.1253,189.1646,188.3204,188.6345,5250.0
2022-09-09 11:30:00,192.11,192.26,191.62,191.88,6718.0,188.5756,188.7228,188.0946,188.3498,6718.0
2022-09-09 12:00:00,191.85,192.04,191.53,191.61,13022.0,188.3204,188.5069,188.0063,188.0848,13022.0
2022-09-09 12:30:00,191.53,192.23,191.48,192.23,7259.0,188.0063,188.6934,187.9572,188.6934,7259.0
2022-09-09 13:00:00,192.14,192.64,192.0,192.0,9504.0,188.605,189.0958,188.4676,188.4676,9504.0
2022-09-09 13:30:00,192.17,192.38,192.01,192.24,6422.0,188.6345,188.8406,188.4774,188.7032,6422.0
2022-09-09 14:00:00,192.12,192.52,191.79,192.26,30240.0,188.5854,188.9781,188.2615,188.7228,30240.0
2022-09-09 14:30:00,192.14,192.54,192.12,192.32,6519.0,188.605,188.9977,188.5854,188.7817,6519.0
2022-09-09 15:00:00,192.29,192.71,192.27,192.42,11354.0,188.7523,189.1646,188.7327,188.8799,11354.0
2022-09-09 15:30:00,192.33,192.48,191.97,191.99,48282.0,188.7916,188.9388,188.4382,188.4578,48282.0
2022-09-12 09:30:00,192.46,192.78,191.6,191.61,17766.0,188.9192,189.2333,188.075,188.0848,17766.0
2022-09-12 10:00:00,191.94,193.07,191.8,192.71,11938.0,188.4087,189.5179,188.2713,189.1646,11938.0
2022-09-12 10:30:00,192.67,192.67,192.31,192.66,5766.0,189.1253,189.1253,188.7719,189.1155,5766.0
2022-09-12 11:00:00,192.71,192.93,192.31,192.68,6736.0,189.1646,189.3805,188.7719,189.1351,6736.0
2022-09-12 11:30:00,192.72,192.82,191.88,191.99,6603.0,189.1744,189.2725,188.3498,188.4578,6603.0
2022-09-12 12:00:00,192.04,192.15,191.75,192.11,5629.0,188.5069,188.6149,188.2222,188.5756,5629.0
2022-09-12 12:30:00,192.13,192.53,192.04,192.53,5545.0,188.5952,188.9879,188.5069,188.9879,5545.0
2022-09-12 13:00:00,192.51,192.68,192.16,192.47,9932.0,188.9682,189.1351,188.6247,188.929,9932.0
2022-09-12 13:30:00,192.51,192.55,192.04,192.4,6672.0,188.9682,189.0075,188.5069,188.8603,6672.0
2022-09-12 14:00:00,192.24,192.45,191.81,191.89,7786.0,188.7032,188.9093,188.2811,188.3596,7786.0
2022-09-12 14:30:00,191.88,192.22,191.81,192.16,5601.0,188.3498,188.6836,188.2811,188.6247,5601.0
2022-09-12 15:00:00,192.24,192.47,192.07,192.07,8261.0,188.7032,188.929,188.5363,188.5363,8261.0
2022-09-12 15:30:00,192.13,192.88,191.87,192.86,53769.0,188.5952,189.3314,188.34,189.3118,53769.0
2022-09-13 09:30:00,189.08,189.56,188.73,188.74,41182.0,185.6013,186.0725,185.2578,185.2676,41182.0
2022-09-13 10:00:00,188.58,189.38,188.37,189.38,22926.0,185.1105,185.8958,184.9044,185.8958,22926.0
2022-09-13 10:30:00,189.28,189.51,188.32,188.33,12662.0,185.7977,186.0234,184.8553,184.8651,12662.0
2022-09-13 11:00:00,188.46,188.63,188.08,188.41,11650.0,184.9928,185.1596,184.6197,184.9437,11650.0
2022-09-13 11:30:00,188.33,189.06,188.31,188.61,7582.0,184.8651,185.5817,184.8455,185.14,7582.0
2022-09-13 12:00:00,188.73,189.34,188.7,189.11,8992.0,185.2578,185.8566,185.2283,185.6308,8992.0
2022-09-13 12:30:00,189.03,189.35,188.9,188.93,4754.0,185.5523,185.8664,185.4247,185.4541,4754.0
2022-09-13 13:00:00,188.89,189.19,188.77,189.09,8377.0,185.4148,185.7093,185.297,185.6112,8377.0
2022-09-13 13:30:00,189.06,189.07,188.38,188.44,9503.0,185.5817,185.5915,184.9142,184.9731,9503.0
2022-09-13 14:00:00,188.38,188.43,187.68,187.69,11574.0,184.9142,184.9633,184.2271,184.2369,11574.0
2022-09-13 14:30:00,187.74,187.79,186.84,186.94,15806.0,184.286,184.3351,183.4026,183.5007,15806.0
2022-09-13 15:00:00,186.94,187.02,186.22,186.39,28962.0,183.5007,183.5792,182.794,182.9608,28962.0
2022-09-13 15:30:00,186.31,186.72,185.24,186.26,121949.0,182.8823,183.2848,181.832,182.8332,121949.0
2022-09-14 09:30:00,186.15,186.82,182.1,186.35,25463.0,183.0299,183.6887,179.0478,183.2266,25463.0
2022-09-14 10:00:00,186.22,187.36,185.98,186.25,13913.0,183.0988,184.2197,182.8628,183.1283,13913.0
2022-09-14 10:30:00,186.22,187.36,186.22,187.2,15181.0,183.0988,184.2197,183.0988,184.0623,15181.0
2022-09-14 11:00:00,187.14,187.77,187.11,187.38,17171.0,184.0033,184.6228,183.9738,184.2393,17171.0
2022-09-14 11:30:00,187.33,187.89,187.17,187.68,13588.0,184.1902,184.7408,184.0328,184.5343,13588.0
2022-09-14 12:00:00,187.7,187.7,186.95,186.95,13089.0,184.554,184.554,183.8165,183.8165,13089.0
2022-09-14 12:30:00,187.02,187.64,186.85,186.86,10846.0,183.8854,184.495,183.7182,183.728,10846.0
2022-09-14 13:00:00,187.0,187.36,186.85,187.02,11558.0,183.8657,184.2197,183.7182,183.8854,11558.0
2022-09-14 13:30:00,187.14,187.14,185.99,186.13,20084.0,184.0033,184.0033,182.8726,183.0103,20084.0
2022-09-14 14:00:00,185.99,186.17,185.67,185.88,12073.0,182.8726,183.0496,182.558,182.7645,12073.0
2022-09-14 14:30:00,185.95,185.99,185.12,185.31,8023.0,182.8333,182.8726,182.0172,182.204,8023.0
2022-09-14 15:00:00,185.25,185.49,184.66,185.14,9634.0,182.145,182.381,181.5649,182.0369,9634.0
2022-09-14 15:30:00,184.92,186.11,184.66,185.92,46382.0,181.8206,182.9906,181.5649,182.8038,46382.0
2022-09-15 09:30:00,185.95,186.33,183.93,185.38,15847.0,182.8333,183.2069,180.8471,182.2728,15847.0
2022-09-15 10:00:00,185.39,185.9,185.03,185.03,8625.0,182.2827,182.7841,181.9287,181.9287,8625.0
2022-09-15 10:30:00,184.76,185.12,184.37,184.55,10812.0,181.6632,182.0172,181.2798,181.4568,10812.0
2022-09-15 11:00:00,184.4,184.87,183.99,184.7,10885.0,181.3093,181.7714,180.9061,181.6042,10885.0
2022-09-15 11:30:00,184.95,184.95,183.86,183.89,5394.0,181.8501,181.8501,180.7783,180.8078,5394.0
2022-09-15 12:00:00,183.92,184.05,183.49,183.74,6925.0,180.8373,180.9651,180.4145,180.6603,6925.0
2022-09-15 12:30:00,183.79,185.11,183.79,184.76,48072.0,180.7095,182.0074,180.7095,181.6632,48072.0
2022-09-15 13:00:00,185.11,185.94,185.03,185.66,12720.0,182.0074,182.8235,181.9287,182.5482,12720.0
2022-09-15 13:30:00,185.65,185.71,185.07,185.14,11187.0,182.5383,182.5973,181.968,182.0369,11187.0
2022-09-15 14:00:00,185.09,185.09,184.35,184.88,9254.0,181.9877,181.9877,181.2601,181.7812,9254.0
2022-09-15 14:30:00,184.83,185.0,184.22,184.31,7408.0,181.7321,181.8992,181.1323,181.2208,7408.0
2022-09-15 15:00:00,184.26,184.34,183.4,183.69,17430.0,181.1716,181.2503,180.326,180.6112,17430.0
2022-09-15 15:30:00,183.55,184.26,183.41,183.98,53684.0,180.4735,181.1716,180.3359,180.8963,53684.0
2022-09-16 09:30:00,183.93,184.66,182.2,184.65,264569.0,180.8471,181.5649,179.1461,181.5551,264569.0
2022-09-16 10:00:00,184.65,184.96,184.12,184.31,25240.0,181.5551,181.8599,181.034,181.2208,25240.0
2022-09-16 10:30:00,184.35,184.91,184.27,184.42,14873.0,181.2601,181.8107,181.1814,181.3289,14873.0
2022-09-16 11:00:00,184.53,184.86,184.15,184.37,16199.0,181.4371,181.7616,181.0635,181.2798,16199.0
2022-09-16 11:30:00,184.42,184.86,183.84,184.86,8860.0,181.3289,181.7616,180.7587,181.7616,8860.0
2022-09-16 12:00:00,184.85,184.85,183.96,184.04,6510.0,181.7517,181.7517,180.8766,180.9553,6510.0
2022-09-16 12:30:00,184.0,184.58,183.97,184.36,36874.0,180.916,181.4863,180.8865,181.2699,36874.0
2022-09-16 13:00:00,184.37,184.37,183.71,184.14,24526.0,181.2798,181.2798,180.6308,181.0536,24526.0
2022-09-16 13:30:00,184.18,184.45,183.74,183.83,10854.0,181.093,181.3584,180.6603,180.7488,10854.0
2022-09-16 14:00:00,183.85,184.37,183.77,183.93,53694.0,180.7685,181.2798,180.6898,180.8471,53694.0
2022-09-16 14:30:00,183.95,183.95,182.99,183.2,161667.0,180.8668,180.8668,179.9229,180.1294,161667.0
2022-09-16 15:00:00,183.22,183.81,182.93,183.22,101495.0,180.149,180.7292,179.8639,180.149,101495.0
2022-09-16 15:30:00,183.21,184.61,183.03,184.43,239838.0,180.1392,181.5158,179.9622,181.3388,239838.0
2022-09-19 09:30:00,183.96,184.17,182.59,183.08,29456.0,180.8766,181.0831,179.5296,180.0114,29456.0
2022-09-19 10:00:00,182.94,183.38,182.45,182.85,16140.0,179.8737,180.3064,179.392,179.7853,16140.0
2022-09-19 10:30:00,182.93,183.28,182.59,182.85,11207.0,179.8639,180.208,179.5296,179.7853,11207.0
2022-09-19 11:00:00,182.85,182.96,182.33,182.34,7803.0,179.7853,179.8934,179.274,179.2838,7803.0
2022-09-19 11:30:00,182.33,182.33,181.76,181.85,5489.0,179.274,179.274,178.7135,178.802,5489.0
2022-09-19 12:00:00,181.91,182.04,181.6,181.95,7436.0,178.861,178.9888,178.5562,178.9003,7436.0
2022-09-19 12:30:00,181.99,182.83,181.99,182.77,6140.0,178.9397,179.7656,178.9397,179.7066,6140.0
2022-09-19 13:00:00,182.74,182.83,182.25,182.56,8248.0,179.6771,179.7656,179.1953,179.5001,8248.0
2022-09-19 13:30:00,182.54,182.54,182.08,182.46,8741.0,179.4804,179.4804,179.0282,179.4018,8741.0
2022-09-19 14:00:00,182.51,182.61,182.25,182.51,12198.0,179.4509,179.5493,179.1953,179.4509,12198.0
2022-09-19 14:30:00,182.58,182.92,182.54,182.87,14334.0,179.5198,179.8541,179.4804,179.8049,14334.0
2022-09-19 15:00:00,182.88,184.14,182.84,184.08,19203.0,179.8147,181.0536,179.7754,180.9946,19203.0
2022-09-19 15:30:00,184.24,184.3,183.88,184.28,52668.0,181.152,181.2109,180.798,181.1913,52668.0
2022-09-20 09:30:00,183.57,183.94,181.01,181.16,14840.0,180.4932,180.857,177.9761,178.1236,14840.0
2022-09-20 10:00:00,181.13,181.91,181.09,181.88,13467.0,178.0941,178.861,178.0547,178.8315,13467.0
2022-09-20 10:30:00,181.91,182.44,181.67,182.34,4398.0,178.861,179.3821,178.625,179.2838,4398.0
2022-09-20 11:00:00,182.51,182.78,182.22,182.3,7550.0,179.4509,179.7164,179.1658,179.2445,7550.0
2022-09-20 11:30:00,182.24,182.55,181.94,182.55,7719.0,179.1855,179.4903,178.8905,179.4903,7719.0
2022-09-20 12:00:00,182.8,183.13,182.54,182.59,9201.0,179.7361,180.0606,179.4804,179.5296,9201.0
2022-09-20 12:30:00,182.48,182.48,182.0,182.01,4226.0,179.4215,179.4215,178.9495,178.9593,4226.0
2022-09-20 13:00:00,182.02,182.17,181.31,181.31,4838.0,178.9692,179.1166,178.2711,178.2711,4838.0
2022-09-20 13:30:00,181.28,181.44,180.58,180.66,5906.0,178.2416,178.3989,177.5533,177.632,5906.0
2022-09-20 14:00:00,180.75,181.45,180.62,181.38,8529.0,177.7204,178.4087,177.5926,178.3399,8529.0
2022-09-20 14:30:00,181.28,182.0,181.05,181.92,5637.0,178.2416,178.9495,178.0154,178.8708,5637.0
2022-09-20 15:00:00,181.93,182.2,181.58,182.13,10217.0,178.8807,179.1461,178.5365,179.0773,10217.0
2022-09-20 15:30:00,182.09,182.65,181.95,182.37,38839.0,179.038,179.5886,178.9003,179.3133,38839.0
2022-09-21 09:30:00,183.62,184.67,183.38,184.39,15328.0,180.5423,181.5747,180.3064,181.2994,15328.0
2022-09-21 10:00:00,184.58,184.92,184.17,184.33,8549.0,181.4863,181.8206,181.0831,181.2404,8549.0
2022-09-21 10:30:00,184.12,184.44,183.89,184.31,3649.0,181.034,181.3486,180.8078,181.2208,3649.0
2022-09-21 11:00:00,184.3,184.31,183.6,183.71,4522.0,181.2109,181.2208,180.5227,180.6308,4522.0
2022-09-21 11:30:00,183.94,184.06,183.63,183.75,2350.0,180.857,180.975,180.5522,180.6702,2350.0
2022-09-21 12:00:00,183.84,184.04,183.79,184.04,4369.0,180.7587,180.9553,180.7095,180.9553,4369.0
2022-09-21 12:30:00,183.99,184.18,183.96,183.97,2072.0,180.9061,181.093,180.8766,180.8865,2072.0
2022-09-21 13:00:00,184.06,184.17,183.93,184.07,4118.0,180.975,181.0831,180.8471,180.9848,4118.0
2022-09-21 13:30:00,184.1,184.79,184.05,184.79,6455.0,181.0143,181.6927,180.9651,181.6927,6455.0
2022-09-21 14:00:00,184.78,184.78,181.83,182.17,12150.0,181.6829,181.6829,178.7823,179.1166,12150.0
2022-09-21 14:30:00,181.87,185.13,181.56,184.18,20732.0,178.8217,182.027,178.5169,181.093,20732.0
2022-09-21 15:00:00,184.31,184.51,181.81,181.88,17032.0,181.2208,181.4174,178.7627,178.8315,17032.0
2022-09-21 15:30:00,181.65,182.29,180.2,180.28,52220.0,178.6054,179.2346,177.1797,177.2583,52220.0
2022-09-22 09:30:00,179.3,180.13,177.51,178.38,23118.0,176.2948,177.1108,174.5348,175.3902,23118.0
2022-09-22 10:00:00,177.9,178.54,177.37,177.37,22093.0,174.9182,175.5475,174.3971,174.3971,22093.0
2022-09-22 10:30:00,177.46,177.47,176.5,176.53,10511.0,174.4856,174.4954,173.5417,173.5712,10511.0
2022-09-22 11:00:00,176.56,177.02,176.39,176.68,12367.0,173.6007,174.053,173.4335,173.7187,12367.0
2022-09-22 11:30:00,176.61,176.86,176.32,176.38,7072.0,173.6498,173.8956,173.3647,173.4237,7072.0
2022-09-22 12:00:00,176.43,177.2,176.33,176.87,16169.0,173.4729,174.23,173.3745,173.9055,16169.0
2022-09-22 12:30:00,176.81,177.1,176.68,176.68,14044.0,173.8465,174.1316,173.7187,173.7187,14044.0
2022-09-22 13:00:00,176.66,176.67,175.8,176.2,13040.0,173.699,173.7088,172.8534,173.2467,13040.0
2022-09-22 13:30:00,176.22,176.48,176.03,176.29,10955.0,173.2664,173.522,173.0796,173.3352,10955.0
2022-09-22 14:00:00,176.34,176.55,175.74,175.97,15145.0,173.3844,173.5908,172.7944,173.0206,15145.0
2022-09-22 14:30:00,175.88,176.17,175.6,176.11,11358.0,172.9321,173.2172,172.6568,173.1582,11358.0
2022-09-22 15:00:00,176.15,176.53,175.72,176.01,27538.0,173.1975,173.5712,172.7748,173.0599,27538.0
2022-09-22 15:30:00,176.02,176.37,174.96,174.98,131615.0,173.0697,173.4139,172.0275,172.0472,131615.0
2022-09-23 09:30:00,175.43,175.52,174.23,175.19,22651.0,172.4896,172.5781,171.3097,172.2536,22651.0
2022-09-23 10:00:00,175.15,175.68,174.44,174.62,28855.0,172.2143,172.7354,171.5162,171.6932,28855.0
2022-09-23 10:30:00,174.57,174.66,173.65,174.08,16071.0,171.644,171.7325,170.7395,171.1622,16071.0
2022-09-23 11:00:00,173.87,175.03,173.63,174.53,12022.0,170.9558,172.0963,170.7198,171.6047,12022.0
2022-09-23 11:30:00,174.66,174.7,174.16,174.45,5565.0,171.7325,171.7719,171.2409,171.526,5565.0
2022-09-23 12:00:00,174.41,174.47,173.42,173.47,12137.0,171.4867,171.5457,170.5133,170.5625,12137.0
2022-09-23 12:30:00,173.48,174.01,173.35,173.84,11343.0,170.5723,171.0934,170.4445,170.9263,11343.0
2022-09-23 13:00:00,173.85,174.91,173.85,174.26,16670.0,170.9361,171.9783,170.9361,171.3392,16670.0
2022-09-23 13:30:00,174.3,174.56,173.95,174.21,12749.0,171.3786,171.6342,171.0344,171.2901,12749.0
2022-09-23 14:00:00,174.15,174.51,172.93,173.33,42653.0,171.2311,171.585,170.0315,170.4248,42653.0
2022-09-23 14:30:00,173.33,173.89,173.17,173.71,18716.0,170.4248,170.9754,170.2675,170.7984,18716.0
2022-09-23 15:00:00,173.64,174.89,173.64,174.54,13414.0,170.7296,171.9587,170.7296,171.6145,13414.0
2022-09-23 15:30:00,174.75,175.37,174.56,175.2,71672.0,171.821,172.4306,171.6342,172.2635,71672.0
2022-09-26 09:30:00,175.45,176.45,174.91,175.5,29086.0,172.5093,173.4925,171.9783,172.5584,29086.0
2022-09-26 10:00:00,175.42,175.76,175.1,175.53,16944.0,172.4798,172.8141,172.1651,172.5879,16944.0
2022-09-26 10:30:00,175.56,175.82,175.21,175.79,10012.0,172.6174,172.8731,172.2733,172.8436,10012.0
2022-09-26 11:00:00,175.81,176.04,174.45,174.47,13778.0,172.8632,173.0894,171.526,171.5457,13778.0
2022-09-26 11:30:00,174.35,175.03,173.91,174.54,11776.0,171.4277,172.0963,170.9951,171.6145,11776.0
2022-09-26 12:00:00,174.63,174.63,173.6,173.66,7272.0,171.703,171.703,170.6903,170.7493,7272.0
2022-09-26 12:30:00,173.5,173.94,173.29,173.94,5523.0,170.592,171.0246,170.3855,171.0246,5523.0
2022-09-26 13:00:00,173.97,174.08,173.0,173.1,9628.0,171.0541,171.1622,170.1003,170.1987,9628.0
2022-09-26 13:30:00,173.2,173.47,172.73,172.83,18602.0,170.297,170.5625,169.8349,169.9332,18602.0
2022-09-26 14:00:00,172.86,173.46,172.83,172.91,21289.0,169.9627,170.5526,169.9332,170.0119,21289.0
2022-09-26 14:30:00,172.98,173.83,172.7,173.75,18305.0,170.0807,170.9164,169.8054,170.8378,18305.0
2022-09-26 15:00:00,173.87,174.06,173.45,173.65,18803.0,170.9558,171.1426,170.5428,170.7395,18803.0
2022-09-26 15:30:00,173.67,174.35,173.12,173.42,127581.0,170.7591,171.4277,170.2183,170.5133,127581.0
2022-09-27 09:30:00,174.21,175.01,173.67,173.83,15578.0,171.2901,172.0767,170.7591,170.9164,15578.0
2022-09-27 10:00:00,173.45,173.45,172.71,173.05,6867.0,170.5428,170.5428,169.8152,170.1495,6867.0
2022-09-27 10:30:00,173.4,174.39,173.37,173.92,10698.0,170.4936,171.467,170.4641,171.0049,10698.0
2022-09-27 11:00:00,173.97,174.04,172.57,172.57,9470.0,171.0541,171.1229,169.6776,169.6776,9470.0
2022-09-27 11:30:00,172.58,173.11,172.33,172.39,5558.0,169.6874,170.2085,169.4416,169.5006,5558.0
2022-09-27 12:00:00,172.32,172.43,171.32,171.47,9103.0,169.4317,169.5399,168.4485,168.596,9103.0
2022-09-27 12:30:00,171.47,171.9,171.4,171.75,7098.0,168.596,169.0188,168.5272,168.8713,7098.0
2022-09-27 13:00:00,171.77,171.8,170.97,171.16,13250.0,168.891,168.9205,168.1044,168.2912,13250.0
2022-09-27 13:30:00,171.06,171.41,170.49,170.93,12355.0,168.1929,168.537,167.6324,168.065,12355.0
2022-09-27 14:00:00,171.02,171.51,170.81,171.16,7802.0,168.1535,168.6353,167.9471,168.2912,7802.0
2022-09-27 14:30:00,171.25,172.23,171.12,172.12,12137.0,168.3797,169.3433,168.2519,169.2351,12137.0
2022-09-27 15:00:00,171.98,171.98,171.27,171.34,11894.0,169.0974,169.0974,168.3993,168.4682,11894.0
2022-09-27 15:30:00,171.4,171.41,170.89,170.96,82711.0,168.5272,168.537,168.0257,168.0945,82711.0
2022-09-28 09:30:00,172.57,173.0,171.21,172.17,23720.0,169.6776,170.1003,168.3403,169.2843,23720.0
2022-09-28 10:00:00,172.0,172.92,171.23,172.77,20358.0,169.1171,170.0217,168.36,169.8742,20358.0
2022-09-28 10:30:00,172.63,172.91,172.11,172.14,12518.0,169.7365,170.0119,169.2253,169.2548,12518.0
2022-09-28 11:00:00,172.15,173.05,172.02,172.39,18991.0,169.2646,170.1495,169.1368,169.5006,18991.0
2022-09-28 11:30:00,172.29,172.98,172.2,172.79,11287.0,169.4022,170.0807,169.3138,169.8939,11287.0
2022-09-28 12:00:00,172.83,173.54,172.79,173.35,11208.0,169.9332,170.6313,169.8939,170.4445,11208.0
2022-09-28 12:30:00,173.33,173.96,173.26,173.88,9054.0,170.4248,171.0443,170.356,170.9656,9054.0
2022-09-28 13:00:00,173.83,174.11,173.39,173.77,14268.0,170.9164,171.1917,170.4838,170.8574,14268.0
2022-09-28 13:30:00,173.91,174.01,173.37,173.37,13366.0,170.9951,171.0934,170.4641,170.4641,13366.0
2022-09-28 14:00:00,173.37,173.57,173.11,173.34,12104.0,170.4641,170.6608,170.2085,170.4346,12104.0
2022-09-28 14:30:00,173.43,173.83,173.26,173.5,10784.0,170.5231,170.9164,170.356,170.592,10784.0
2022-09-28 15:00:00,173.46,174.19,173.42,173.95,26523.0,170.5526,171.2704,170.5133,171.0344,26523.0
2022-09-28 15:30:00,173.96,174.66,173.64,173.65,81902.0,171.0443,171.7325,170.7296,170.7395,81902.0
2022-09-29 09:30:00,172.41,172.41,170.76,171.81,45352.0,169.5202,169.5202,167.8979,168.9303,45352.0
2022-09-29 10:00:00,171.72,171.72,170.74,171.5,11171.0,168.8418,168.8418,167.8782,168.6255,11171.0
2022-09-29 10:30:00,171.42,172.54,171.04,172.37,12528.0,168.5468,169.6481,168.1732,169.4809,12528.0
2022-09-29 11:00:00,172.41,173.11,172.37,172.47,9312.0,169.5202,170.2085,169.4809,169.5792,9312.0
2022-09-29 11:30:00,172.62,173.17,172.39,172.97,4356.0,169.7267,170.2675,169.5006,170.0708,4356.0
2022-09-29 12:00:00,172.88,173.08,172.46,172.63,9341.0,169.9824,170.179,169.5694,169.7365,9341.0
2022-09-29 12:30:00,172.68,172.79,172.2,172.27,3696.0,169.7857,169.8939,169.3138,169.3826,3696.0
2022-09-29 13:00:00,172.16,172.44,171.99,172.44,4949.0,169.2744,169.5497,169.1073,169.5497,4949.0
2022-09-29 13:30:00,172.36,172.87,172.05,172.13,17291.0,169.4711,169.9725,169.1663,169.2449,17291.0
2022-09-29 14:00:00,172.12,172.45,171.89,172.39,12355.0,169.2351,169.5596,169.009,169.5006,12355.0
2022-09-29 14:30:00,172.35,172.74,172.35,172.61,25047.0,169.4612,169.8447,169.4612,169.7169,25047.0
2022-09-29 15:00:00,172.59,173.08,172.57,172.78,21702.0,169.6972,170.179,169.6776,169.884,21702.0
2022-09-29 15:30:00,172.77,173.77,172.76,173.62,84777.0,169.8742,170.8574,169.8644,170.71,84777.0
2022-09-30 09:30:00,173.98,173.98,171.43,172.94,34972.0,171.0639,171.0639,168.5567,170.0414,34972.0
2022-09-30 10:00:00,172.49,172.94,172.3,172.69,20933.0,169.5989,170.0414,169.4121,169.7955,20933.0
2022-09-30 10:30:00,172.71,173.89,172.62,173.4,18623.0,169.8152,170.9754,169.7267,170.4936,18623.0
2022-09-30 11:00:00,173.5,174.33,173.37,174.13,45021.0,170.592,171.4081,170.4641,171.2114,45021.0
2022-09-30 11:30:00,173.89,174.06,172.84,172.94,24351.0,170.9754,171.1426,169.943,170.0414,24351.0
2022-09-30 12:00:00,172.86,173.07,172.54,172.73,16251.0,169.9627,170.1692,169.6481,169.8349,16251.0
2022-09-30 12:30:00,172.86,173.15,172.79,172.87,10715.0,169.9627,170.2478,169.8939,169.9725,10715.0
2022-09-30 13:00:00,172.82,172.82,172.31,172.63,14654.0,169.9234,169.9234,169.4219,169.7365,14654.0
2022-09-30 13:30:00,172.56,172.6,171.69,171.76,11716.0,169.6677,169.7071,168.8123,168.8811,11716.0
2022-09-30 14:00:00,171.72,172.27,171.5,171.65,13636.0,168.8418,169.3826,168.6255,168.773,13636.0
2022-09-30 14:30:00,171.69,171.89,171.27,171.3,29718.0,168.8123,169.009,168.3993,168.4288,29718.0
2022-09-30 15:00:00,171.34,172.07,170.97,171.48,15339.0,168.4682,169.1859,168.1044,168.6058,15339.0
2022-09-30 15:30:00,171.45,171.77,169.95,170.53,155379.0,168.5763,168.891,167.1015,167.6717,155379.0
2022-10-03 09:30:00,171.8,172.43,171.17,171.64,30282.0,168.9205,169.5399,168.301,168.7631,30282.0
2022-10-03 10:00:00,171.63,174.04,171.57,173.79,45770.0,168.7533,171.1229,168.6943,170.8771,45770.0
2022-10-03 10:30:00,173.59,173.8,172.87,172.88,23707.0,170.6805,170.8869,169.9725,169.9824,23707.0
2022-10-03 11:00:00,172.97,173.24,172.69,172.94,26002.0,170.0708,170.3363,169.7955,170.0414,26002.0
2022-10-03 11:30:00,173.02,173.37,172.42,172.53,21511.0,170.12,170.4641,169.5301,169.6382,21511.0
2022-10-03 12:00:00,172.62,173.01,172.44,172.52,10785.0,169.7267,170.1102,169.5497,169.6284,10785.0
2022-10-03 12:30:00,172.5,172.75,172.16,172.75,12070.0,169.6087,169.8545,169.2744,169.8545,12070.0
2022-10-03 13:00:00,172.94,173.25,172.8,173.11,19526.0,170.0414,170.3462,169.9037,170.2085,19526.0
2022-10-03 13:30:00,173.15,173.87,173.08,173.67,30307.0,170.2478,170.9558,170.179,170.7591,30307.0
2022-10-03 14:00:00,173.68,174.77,173.67,174.69,28179.0,170.7689,171.8407,170.7591,171.762,28179.0
2022-10-03 14:30:00,174.68,175.13,174.52,174.9,22613.0,171.7522,172.1946,171.5949,171.9685,22613.0
2022-10-03 15:00:00,174.85,174.86,174.3,174.58,25728.0,171.9193,171.9292,171.3786,171.6539,25728.0
2022-10-03 15:30:00,174.57,174.77,174.2,174.34,115833.0,171.644,171.8407,171.2802,171.4179,115833.0
2022-10-04 09:30:00,176.46,178.99,176.35,178.99,32369.0,173.5024,175.9899,173.3942,175.9899,32369.0
2022-10-04 10:00:00,179.71,179.89,179.02,179.5,12425.0,176.6979,176.8749,176.0194,176.4914,12425.0
2022-10-04 10:30:00,179.56,180.08,179.04,179.53,12261.0,176.5504,177.0617,176.0391,176.5209,12261.0
2022-10-04 11:00:00,179.58,179.84,179.25,179.43,16411.0,176.5701,176.8257,176.2456,176.4226,16411.0
2022-10-04 11:30:00,179.56,179.56,178.79,179.05,9643.0,176.5504,176.5504,175.7933,176.0489,9643.0
2022-10-04 12:00:00,179.11,179.89,179.11,179.77,12806.0,176.1079,176.8749,176.1079,176.7569,12806.0
2022-10-04 12:30:00,179.78,179.95,179.28,179.37,9228.0,176.7667,176.9339,176.2751,176.3636,9228.0
2022-10-04 13:00:00,179.37,179.45,178.91,179.25,16885.0,176.3636,176.4422,175.9113,176.2456,16885.0
2022-10-04 13:30:00,179.27,179.4,179.04,179.18,17825.0,176.2653,176.3931,176.0391,176.1768,17825.0
2022-10-04 14:00:00,179.2,179.35,178.9,178.9,17926.0,176.1964,176.3439,175.9015,175.9015,17926.0
2022-10-04 14:30:00,179.08,179.32,178.59,179.25,40062.0,176.0784,176.3144,175.5967,176.2456,40062.0
2022-10-04 15:00:00,179.2,179.34,178.85,179.27,24067.0,176.1964,176.3341,175.8523,176.2653,24067.0
2022-10-04 15:30:00,179.19,179.89,179.05,179.69,111993.0,176.1866,176.8749,176.0489,176.6782,111993.0
2022-10-05 09:30:00,179.24,179.5,178.33,179.1,30763.0,176.2358,176.4914,175.341,176.0981,30763.0
2022-10-05 10:00:00,178.9,179.01,177.72,178.18,22612.0,175.9015,176.0096,174.7412,175.1935,22612.0
2022-10-05 10:30:00,178.22,178.69,177.86,178.13,22878.0,175.2329,175.695,174.8789,175.1444,22878.0
2022-10-05 11:00:00,178.08,178.65,177.77,178.57,21496.0,175.0952,175.6556,174.7904,175.577,21496.0
2022-10-05 11:30:00,178.46,178.98,178.45,178.88,17436.0,175.4688,175.9801,175.459,175.8818,17436.0
2022-10-05 12:00:00,178.87,179.83,178.44,179.72,28017.0,175.872,176.8159,175.4492,176.7077,28017.0
2022-10-05 12:30:00,179.79,179.87,179.47,179.64,68408.0,176.7765,176.8552,176.4619,176.6291,68408.0
2022-10-05 13:00:00,179.65,180.17,179.47,180.17,91577.0,176.6389,177.1502,176.4619,177.1502,91577.0
2022-10-05 13:30:00,180.24,180.27,179.49,179.5,45185.0,177.219,177.2485,176.4816,176.4914,45185.0
2022-10-05 14:00:00,179.61,180.16,179.47,180.14,21266.0,176.5996,177.1403,176.4619,177.1207,21266.0
2022-10-05 14:30:00,180.08,180.29,179.88,180.03,27591.0,177.0617,177.2682,176.865,177.0125,27591.0
2022-10-05 15:00:00,180.07,181.12,180.06,180.77,30605.0,177.0518,178.0842,177.042,177.7401,30605.0
2022-10-05 15:30:00,180.79,180.88,179.72,179.95,91834.0,177.7598,177.8483,176.7077,176.9339,91834.0
2022-10-06 09:30:00,180.13,180.72,177.91,177.99,22518.0,177.1108,177.691,174.928,175.0067,22518.0
2022-10-06 10:00:00,177.78,177.91,176.24,176.65,17709.0,174.8002,174.928,173.286,173.6892,17709.0
2022-10-06 10:30:00,176.64,178.15,176.64,178.03,11584.0,173.6793,175.164,173.6793,175.046,11584.0
2022-10-06 11:00:00,178.01,178.65,177.6,178.46,8382.0,175.0264,175.6556,174.6232,175.4688,8382.0
2022-10-06 11:30:00,178.41,178.41,177.08,177.09,13037.0,175.4197,175.4197,174.112,174.1218,13037.0
2022-10-06 12:00:00,176.95,177.52,176.77,177.52,12227.0,173.9841,174.5446,173.8072,174.5446,12227.0
2022-10-06 12:30:00,177.44,177.68,177.23,177.61,6757.0,174.4659,174.7019,174.2594,174.6331,6757.0
2022-10-06 13:00:00,177.6,177.69,177.21,177.48,9336.0,174.6232,174.7117,174.2398,174.5053,9336.0
2022-10-06 13:30:00,177.59,177.59,177.02,177.06,8455.0,174.6134,174.6134,174.053,174.0923,8455.0
2022-10-06 14:00:00,176.98,176.98,176.38,176.8,13173.0,174.0136,174.0136,173.4237,173.8367,13173.0
2022-10-06 14:30:00,176.79,177.03,176.11,176.5,23446.0,173.8268,174.0628,173.1582,173.5417,23446.0
2022-10-06 15:00:00,176.48,176.81,176.13,176.81,39941.0,173.522,173.8465,173.1779,173.8465,39941.0
2022-10-06 15:30:00,176.96,176.96,175.6,175.83,72133.0,173.994,173.994,172.6568,172.8829,72133.0
2022-10-07 09:30:00,174.33,174.54,172.56,173.12,19352.0,171.4081,171.6145,169.6677,170.2183,19352.0
2022-10-07 10:00:00,173.0,173.56,172.87,173.46,14331.0,170.1003,170.651,169.9725,170.5526,14331.0
2022-10-07 10:30:00,173.46,173.7,173.13,173.58,56789.0,170.5526,170.7886,170.2282,170.6706,56789.0
2022-10-07 11:00:00,173.6,173.65,172.66,172.99,27338.0,170.6903,170.7395,169.766,170.0905,27338.0
2022-10-07 11:30:00,172.94,173.06,172.36,172.45,10960.0,170.0414,170.1593,169.4711,169.5596,10960.0
2022-10-07 12:00:00,172.4,172.56,171.44,171.5,14464.0,169.5104,169.6677,168.5665,168.6255,14464.0
2022-10-07 12:30:00,171.38,171.57,170.9,170.96,4637.0,168.5075,168.6943,168.0355,168.0945,4637.0
2022-10-07 13:00:00,170.93,171.22,170.68,171.08,4643.0,168.065,168.3502,167.8192,168.2125,4643.0
2022-10-07 13:30:00,170.91,171.18,170.72,170.98,10103.0,168.0454,168.3109,167.8586,168.1142,10103.0
2022-10-07 14:00:00,170.96,171.3,170.69,170.72,12123.0,168.0945,168.4288,167.8291,167.8586,12123.0
2022-10-07 14:30:00,170.75,171.17,170.63,171.03,16229.0,167.8881,168.301,167.7701,168.1634,16229.0
2022-10-07 15:00:00,171.1,171.39,170.01,170.11,21753.0,168.2322,168.5173,167.1605,167.2588,21753.0
2022-10-07 15:30:00,170.02,170.66,169.91,170.56,81084.0,167.1703,167.7996,167.0621,167.7012,81084.0
2022-10-10 09:30:00,171.35,172.24,170.61,171.18,14836.0,168.478,169.3531,167.7504,168.3109,14836.0
2022-10-10 10:00:00,171.14,171.18,170.4,170.76,14056.0,168.2715,168.3109,167.5439,167.8979,14056.0
2022-10-10 10:30:00,170.77,171.08,169.5,169.92,12345.0,167.9077,168.2125,166.659,167.072,12345.0
2022-10-10 11:00:00,169.84,170.38,169.51,170.04,9328.0,166.9933,167.5243,166.6688,167.19,9328.0
2022-10-10 11:30:00,170.09,170.36,169.65,169.93,9490.0,167.2391,167.5046,166.8065,167.0818,9490.0
2022-10-10 12:00:00,169.9,169.9,168.94,169.0,15014.0,167.0523,167.0523,166.1084,166.1674,15014.0
2022-10-10 12:30:00,169.13,169.29,168.72,168.93,7901.0,166.2952,166.4525,165.8921,166.0986,7901.0
2022-10-10 13:00:00,168.87,169.58,168.72,169.51,15292.0,166.0396,166.7377,165.8921,166.6688,15292.0
2022-10-10 13:30:00,169.58,170.59,169.54,170.36,24920.0,166.7377,167.7307,166.6983,167.5046,24920.0
2022-10-10 14:00:00,170.41,170.46,169.72,169.88,11584.0,167.5538,167.6029,166.8753,167.0326,11584.0
2022-10-10 14:30:00,169.83,170.35,169.65,169.7,11002.0,166.9835,167.4948,166.8065,166.8557,11002.0
2022-10-10 15:00:00,169.73,170.22,169.47,169.67,11585.0,166.8852,167.3669,166.6295,166.8262,11585.0
2022-10-10 15:30:00,169.64,170.24,169.46,169.68,41968.0,166.7967,167.3866,166.6197,166.836,41968.0
2022-10-11 09:30:00,169.71,169.71,168.47,168.83,28372.0,166.8655,166.8655,165.6463,166.0002,28372.0
2022-10-11 10:00:00,168.87,169.7,168.58,169.52,25799.0,166.0396,166.8557,165.7544,166.6787,25799.0
2022-10-11 10:30:00,169.51,170.66,169.46,170.27,25338.0,166.6688,167.7996,166.6197,167.4161,25338.0
2022-10-11 11:00:00,170.32,170.82,169.61,170.08,15898.0,167.4653,167.9569,166.7672,167.2293,15898.0
2022-10-11 11:30:00,170.03,170.95,170.02,170.47,12455.0,167.1801,168.0847,167.1703,167.6128,12455.0
2022-10-11 12:00:00,170.37,170.91,170.19,170.6,11855.0,167.5144,168.0454,167.3374,167.7406,11855.0
2022-10-11 12:30:00,170.64,171.14,170.58,170.84,8039.0,167.7799,168.2715,167.7209,167.9766,8039.0
2022-10-11 13:00:00,170.86,171.14,170.22,170.46,26437.0,167.9962,168.2715,167.3669,167.6029,26437.0
2022-10-11 13:30:00,170.47,170.95,170.36,170.9,10446.0,167.6128,168.0847,167.5046,168.0355,10446.0
2022-10-11 14:00:00,170.84,171.01,170.37,170.89,15457.0,167.9766,168.1437,167.5144,168.0257,15457.0
2022-10-11 14:30:00,170.84,171.06,169.08,169.08,14721.0,167.9766,168.1929,166.246,166.246,14721.0
2022-10-11 15:00:00,169.02,169.24,168.39,168.98,30628.0,166.1871,166.4034,165.5676,166.1477,30628.0
2022-10-11 15:30:00,168.99,169.83,168.72,169.51,123172.0,166.1576,166.9835,165.8921,166.6688,123172.0
2022-10-12 09:30:00,170.78,170.78,168.5,170.15,17164.0,167.9176,167.9176,165.6758,167.2981,17164.0
2022-10-12 10:00:00,170.0,170.35,169.37,170.25,17328.0,167.1506,167.4948,166.5312,167.3964,17328.0
2022-10-12 10:30:00,170.21,170.44,169.76,170.24,16469.0,167.3571,167.5833,166.9147,167.3866,16469.0
2022-10-12 11:00:00,170.27,170.68,170.1,170.22,21886.0,167.4161,167.8192,167.249,167.3669,21886.0
2022-10-12 11:30:00,170.33,170.72,170.03,170.49,15983.0,167.4751,167.8586,167.1801,167.6324,15983.0
2022-10-12 12:00:00,170.61,170.77,170.12,170.21,12850.0,167.7504,167.9077,167.2686,167.3571,12850.0
2022-10-12 12:30:00,170.26,170.35,169.94,170.23,9780.0,167.4063,167.4948,167.0916,167.3768,9780.0
2022-10-12 13:00:00,170.2,170.23,169.52,169.56,9159.0,167.3473,167.3768,166.6787,166.718,9159.0
2022-10-12 13:30:00,169.5,169.53,169.1,169.29,9292.0,166.659,166.6885,166.2657,166.4525,9292.0
2022-10-12 14:00:00,169.43,169.86,169.11,169.8,18966.0,166.5902,167.013,166.2755,166.954,18966.0
2022-10-12 14:30:00,169.85,169.95,169.01,169.07,12006.0,167.0031,167.1015,166.1772,166.2362,12006.0
2022-10-12 15:00:00,169.04,169.09,168.33,168.33,16042.0,166.2067,166.2559,165.5086,165.5086,16042.0
2022-10-12 15:30:00,168.29,168.65,168.06,168.1,89459.0,165.4693,165.8233,165.2431,165.2825,89459.0
2022-10-13 09:30:00,165.11,165.77,163.64,165.11,38933.0,162.3426,162.9915,160.8972,162.3426,38933.0
2022-10-13 10:00:00,165.22,166.18,163.95,163.96,65236.0,162.4507,163.3947,161.202,161.2119,65236.0
2022-10-13 10:30:00,164.06,164.87,163.93,163.93,28486.0,161.3102,162.1066,161.1824,161.1824,28486.0
2022-10-13 11:00:00,163.91,166.94,163.75,166.31,57221.0,161.1627,164.1419,161.0054,163.5225,57221.0
2022-10-13 11:30:00,166.49,168.75,165.94,167.9,65207.0,163.6995,165.9216,163.1587,165.0858,65207.0
2022-10-13 12:00:00,167.85,168.63,167.74,167.99,34935.0,165.0367,165.8036,164.9285,165.1743,34935.0
2022-10-13 12:30:00,168.09,169.02,167.99,168.8,19567.0,165.2726,166.1871,165.1743,165.9707,19567.0
2022-10-13 13:00:00,168.77,169.87,168.68,169.81,25312.0,165.9412,167.0228,165.8528,166.9638,25312.0
2022-10-13 13:30:00,169.73,170.1,169.54,169.66,19228.0,166.8852,167.249,166.6983,166.8163,19228.0
2022-10-13 14:00:00,169.53,169.84,168.81,168.81,17211.0,166.6885,166.9933,165.9806,165.9806,17211.0
2022-10-13 14:30:00,168.89,170.0,168.59,169.85,74027.0,166.0592,167.1506,165.7643,167.0031,74027.0
2022-10-13 15:00:00,169.83,170.16,169.5,169.53,45034.0,166.9835,167.3079,166.659,166.6885,45034.0
2022-10-13 15:30:00,169.59,170.39,169.07,169.69,132812.0,166.7475,167.5341,166.2362,166.8458,132812.0
2022-10-14 09:30:00,172.43,173.12,171.57,172.75,27291.0,169.5399,170.2183,168.6943,169.8545,27291.0
2022-10-14 10:00:00,172.64,172.66,169.7,170.16,9977.0,169.7464,169.766,166.8557,167.3079,9977.0
2022-10-14 10:30:00,170.06,170.43,169.43,169.56,7563.0,167.2096,167.5734,166.5902,166.718,7563.0
2022-10-14 11:00:00,169.58,170.09,168.34,168.82,19002.0,166.7377,167.2391,165.5185,165.9904,19002.0
2022-10-14 11:30:00,168.7,168.73,167.71,167.79,12993.0,165.8724,165.9019,164.899,164.9777,12993.0
2022-10-14 12:00:00,167.73,168.28,167.07,167.53,9877.0,164.9187,165.4595,164.2697,164.722,9877.0
2022-10-14 12:30:00,167.66,168.25,167.38,167.48,9313.0,164.8499,165.43,164.5745,164.6729,9313.0
2022-10-14 13:00:00,167.77,167.94,167.24,167.53,12913.0,164.958,165.1252,164.4369,164.722,12913.0
2022-10-14 13:30:00,167.46,167.71,167.27,167.71,20559.0,164.6532,164.899,164.4664,164.899,20559.0
2022-10-14 14:00:00,167.7,167.7,166.74,166.92,16120.0,164.8892,164.8892,163.9453,164.1223,16120.0
2022-10-14 14:30:00,166.83,167.05,166.55,166.89,15160.0,164.0338,164.2501,163.7585,164.0928,15160.0
2022-10-14 15:00:00,167.07,167.23,166.35,167.23,17463.0,164.2697,164.4271,163.5618,164.4271,17463.0
2022-10-14 15:30:00,167.14,167.39,166.57,166.88,90182.0,164.3386,164.5844,163.7781,164.0829,90182.0
2022-10-17 09:30:00,169.16,172.48,168.93,172.15,38769.0,166.3247,169.5891,166.0986,169.2646,38769.0
2022-10-17 10:00:00,172.16,172.81,171.66,172.05,10440.0,169.2744,169.9135,168.7828,169.1663,10440.0
2022-10-17 10:30:00,172.22,172.92,171.75,172.65,18278.0,169.3334,170.0217,168.8713,169.7562,18278.0
2022-10-17 11:00:00,172.62,173.14,172.34,172.69,33368.0,169.7267,170.238,169.4514,169.7955,33368.0
2022-10-17 11:30:00,172.73,172.89,172.29,172.43,79489.0,169.8349,169.9922,169.4022,169.5399,79489.0
2022-10-17 12:00:00,172.45,172.67,171.68,171.69,41025.0,169.5596,169.7759,168.8025,168.8123,41025.0
2022-10-17 12:30:00,171.75,171.75,171.18,171.29,24398.0,168.8713,168.8713,168.3109,168.419,24398.0
2022-10-17 13:00:00,171.3,171.82,171.2,171.66,14624.0,168.4288,168.9401,168.3305,168.7828,14624.0
2022-10-17 13:30:00,171.62,172.04,171.54,172.0,24680.0,168.7435,169.1564,168.6648,169.1171,24680.0
2022-10-17 14:00:00,172.0,172.2,171.42,171.52,22787.0,169.1171,169.3138,168.5468,168.6452,22787.0
2022-10-17 14:30:00,171.59,171.59,171.27,171.39,50127.0,168.714,168.714,168.3993,168.5173,50127.0
2022-10-17 15:00:00,171.4,171.59,170.75,170.89,54951.0,168.5272,168.714,167.8881,168.0257,54951.0
2022-10-17 15:30:00,170.87,171.9,170.69,171.45,169052.0,168.006,169.0188,167.8291,168.5763,169052.0
2022-10-18 09:30:00,175.08,176.42,174.21,174.81,29488.0,172.1455,173.463,171.2901,171.88,29488.0
2022-10-18 10:00:00,174.95,175.57,174.66,174.88,18359.0,172.0177,172.6273,171.7325,171.9488,18359.0
2022-10-18 10:30:00,174.75,175.19,174.32,174.83,21761.0,171.821,172.2536,171.3982,171.8997,21761.0
2022-10-18 11:00:00,174.53,174.74,173.07,173.34,11135.0,171.6047,171.8112,170.1692,170.4346,11135.0
2022-10-18 11:30:00,173.42,173.49,172.84,173.13,9253.0,170.5133,170.5821,169.943,170.2282,9253.0
2022-10-18 12:00:00,173.15,173.83,172.94,173.24,12832.0,170.2478,170.9164,170.0414,170.3363,12832.0
2022-10-18 12:30:00,173.25,174.28,173.2,173.89,18472.0,170.3462,171.3589,170.297,170.9754,18472.0
2022-10-18 13:00:00,173.86,173.9,173.21,173.79,33954.0,170.9459,170.9853,170.3068,170.8771,33954.0
2022-10-18 13:30:00,173.7,174.64,173.7,174.47,14065.0,170.7886,171.7129,170.7886,171.5457,14065.0
2022-10-18 14:00:00,174.49,174.75,173.99,174.24,25772.0,171.5654,171.821,171.0738,171.3196,25772.0
2022-10-18 14:30:00,174.38,174.38,173.1,173.4,21312.0,171.4572,171.4572,170.1987,170.4936,21312.0
2022-10-18 15:00:00,173.47,173.51,172.93,173.43,19124.0,170.5625,170.6018,170.0315,170.5231,19124.0
2022-10-18 15:30:00,173.44,174.22,173.44,173.94,110459.0,170.533,171.2999,170.533,171.0246,110459.0
2022-10-19 09:30:00,172.62,173.25,170.38,171.0,26575.0,169.7267,170.3462,167.5243,168.1339,26575.0
2022-10-19 10:00:00,171.08,171.81,170.66,171.81,31549.0,168.2125,168.9303,167.7996,168.9303,31549.0
2022-10-19 10:30:00,171.77,171.8,170.65,170.88,15083.0,168.891,168.9205,167.7897,168.0159,15083.0
2022-10-19 11:00:00,171.04,171.15,170.62,170.66,8538.0,168.1732,168.2814,167.7602,167.7996,8538.0
2022-10-19 11:30:00,170.5,171.08,170.42,170.71,6548.0,167.6422,168.2125,167.5636,167.8487,6548.0
2022-10-19 12:00:00,170.46,170.65,169.84,170.03,8919.0,167.6029,167.7897,166.9933,167.1801,8919.0
2022-10-19 12:30:00,169.98,170.14,169.32,169.46,22633.0,167.131,167.2883,166.482,166.6197,22633.0
2022-10-19 13:00:00,169.6,169.6,168.63,168.97,20775.0,166.7573,166.7573,165.8036,166.1379,20775.0
2022-10-19 13:30:00,169.06,169.16,168.65,168.97,21450.0,166.2264,166.3247,165.8233,166.1379,21450.0
2022-10-19 14:00:00,169.07,169.7,168.84,169.5,20704.0,166.2362,166.8557,166.0101,166.659,20704.0
2022-10-19 14:30:00,169.48,169.66,169.18,169.22,22141.0,166.6393,166.8163,166.3444,166.3837,22141.0
2022-10-19 15:00:00,169.28,170.01,169.23,169.65,26027.0,166.4427,167.1605,166.3935,166.8065,26027.0
2022-10-19 15:30:00,169.66,169.71,169.22,169.36,117596.0,166.8163,166.8655,166.3837,166.5214,117596.0
2022-10-20 09:30:00,169.73,169.73,167.23,168.06,22338.0,166.8852,166.8852,164.4271,165.2431,22338.0
2022-10-20 10:00:00,168.06,168.89,167.93,168.42,55691.0,165.2431,166.0592,165.1153,165.5971,55691.0
2022-10-20 10:30:00,168.42,168.77,167.85,168.14,19041.0,165.5971,165.9412,165.0367,165.3218,19041.0
2022-10-20 11:00:00,168.28,168.32,167.46,167.63,14863.0,165.4595,165.4988,164.6532,164.8204,14863.0
2022-10-20 11:30:00,167.68,168.18,167.57,167.6,19798.0,164.8695,165.3611,164.7614,164.7909,19798.0
2022-10-20 12:00:00,167.56,167.66,166.46,166.76,17028.0,164.7515,164.8499,163.67,163.9649,17028.0
2022-10-20 12:30:00,166.79,166.82,166.18,166.5,10290.0,163.9944,164.0239,163.3947,163.7093,10290.0
2022-10-20 13:00:00,166.59,166.59,165.53,165.8,38359.0,163.7978,163.7978,162.7556,163.021,38359.0
2022-10-20 13:30:00,165.8,165.8,164.77,165.07,24793.0,163.021,163.021,162.0083,162.3033,24793.0
2022-10-20 14:00:00,164.99,165.07,164.51,164.87,20066.0,162.2246,162.3033,161.7526,162.1066,20066.0
2022-10-20 14:30:00,164.79,165.17,164.53,164.99,41038.0,162.028,162.4016,161.7723,162.2246,41038.0
2022-10-20 15:00:00,164.96,165.87,164.96,165.06,43502.0,162.1951,163.0899,162.1951,162.2934,43502.0
2022-10-20 15:30:00,165.12,166.15,164.99,165.65,92617.0,162.3524,163.3652,162.2246,162.8735,92617.0
2022-10-21 09:30:00,165.18,166.39,164.2,166.39,74065.0,162.4114,163.6011,161.4478,163.6011,74065.0
2022-10-21 10:00:00,166.42,166.92,165.02,165.17,19238.0,163.6306,164.1223,162.2541,162.4016,19238.0
2022-10-21 10:30:00,165.27,165.49,164.18,164.41,19829.0,162.4999,162.7162,161.4282,161.6543,19829.0
2022-10-21 11:00:00,164.06,164.97,163.79,164.76,13983.0,161.3102,162.2049,161.0447,161.9985,13983.0
2022-10-21 11:30:00,164.64,165.4,164.62,165.34,24619.0,161.8805,162.6277,161.8608,162.5687,24619.0
2022-10-21 12:00:00,165.44,166.03,165.19,165.24,19724.0,162.6671,163.2472,162.4212,162.4704,19724.0
2022-10-21 12:30:00,165.23,166.42,165.15,166.2,27405.0,162.4606,163.6306,162.3819,163.4143,27405.0
2022-10-21 13:00:00,166.2,166.81,166.04,166.52,29797.0,163.4143,164.0141,163.257,163.729,29797.0
2022-10-21 13:30:00,166.46,167.01,166.3,166.93,11030.0,163.67,164.2107,163.5126,164.1321,11030.0
2022-10-21 14:00:00,167.0,167.61,166.92,167.31,14826.0,164.2009,164.8007,164.1223,164.5057,14826.0
2022-10-21 14:30:00,167.42,167.5,166.79,167.25,23278.0,164.6139,164.6925,163.9944,164.4467,23278.0
2022-10-21 15:00:00,167.2,167.22,166.82,167.17,26481.0,164.3976,164.4172,164.0239,164.3681,26481.0
2022-10-21 15:30:00,167.18,167.75,166.91,166.99,133377.0,164.3779,164.9383,164.1124,164.1911,133377.0
2022-10-24 09:30:00,168.96,170.02,168.15,169.81,21412.0,166.1281,167.1703,165.3316,166.9638,21412.0
2022-10-24 10:00:00,169.52,169.52,166.96,167.42,16725.0,166.6787,166.6787,164.1616,164.6139,16725.0
2022-10-24 10:30:00,167.6,168.27,167.38,168.22,22251.0,164.7909,165.4496,164.5745,165.4005,22251.0
2022-10-24 11:00:00,168.34,168.45,167.68,168.39,29393.0,165.5185,165.6266,164.8695,165.5676,29393.0
2022-10-24 11:30:00,168.38,169.07,168.14,169.06,20985.0,165.5578,166.2362,165.3218,166.2264,20985.0
2022-10-24 12:00:00,169.04,169.34,168.78,169.22,10955.0,166.2067,166.5017,165.9511,166.3837,10955.0
2022-10-24 12:30:00,169.27,169.27,168.76,168.77,15670.0,166.4329,166.4329,165.9314,165.9412,15670.0
2022-10-24 13:00:00,168.78,168.83,168.2,168.29,22260.0,165.9511,166.0002,165.3808,165.4693,22260.0
2022-10-24 13:30:00,168.34,168.5,168.12,168.31,15553.0,165.5185,165.6758,165.3021,165.489,15553.0
2022-10-24 14:00:00,168.28,168.7,168.28,168.45,17381.0,165.4595,165.8724,165.4595,165.6266,17381.0
2022-10-24 14:30:00,168.44,169.38,168.43,169.36,22839.0,165.6168,166.541,165.6069,166.5214,22839.0
2022-10-24 15:00:00,169.37,169.88,169.37,169.51,29782.0,166.5312,167.0326,166.5312,166.6688,29782.0
2022-10-24 15:30:00,169.47,169.52,169.08,169.5,70726.0,166.6295,166.6787,166.246,166.659,70726.0
2022-10-25 09:30:00,169.95,171.65,169.47,171.27,24792.0,167.1015,168.773,166.6295,168.3993,24792.0
2022-10-25 10:00:00,171.47,171.77,170.5,170.94,37756.0,168.596,168.891,167.6422,168.0749,37756.0
2022-10-25 10:30:00,170.92,171.63,170.79,170.87,55680.0,168.0552,168.7533,167.9274,168.006,55680.0
2022-10-25 11:00:00,170.81,171.03,170.48,170.64,25653.0,167.9471,168.1634,167.6226,167.7799,25653.0
2022-10-25 11:30:00,170.64,171.1,170.55,170.97,17035.0,167.7799,168.2322,167.6914,168.1044,17035.0
2022-10-25 12:00:00,170.97,171.84,170.75,171.66,11957.0,168.1044,168.9598,167.8881,168.7828,11957.0
2022-10-25 12:30:00,171.68,171.87,171.51,171.56,14244.0,168.8025,168.9893,168.6353,168.6845,14244.0
2022-10-25 13:00:00,171.58,171.84,171.16,171.8,13788.0,168.7041,168.9598,168.2912,168.9205,13788.0
2022-10-25 13:30:00,171.84,172.39,171.84,172.29,26738.0,168.9598,169.5006,168.9598,169.4022,26738.0
2022-10-25 14:00:00,172.29,173.08,172.23,172.87,16104.0,169.4022,170.179,169.3433,169.9725,16104.0
2022-10-25 14:30:00,172.87,173.26,172.84,173.02,24020.0,169.9725,170.356,169.943,170.12,24020.0
2022-10-25 15:00:00,173.02,173.59,172.92,173.59,24976.0,170.12,170.6805,170.0217,170.6805,24976.0
2022-10-25 15:30:00,173.56,174.08,173.54,173.88,85916.0,170.651,171.1622,170.6313,170.9656,85916.0
2022-10-26 09:30:00,174.47,176.26,173.48,173.86,40759.0,171.5457,173.3057,170.5723,170.9459,40759.0
2022-10-26 10:00:00,173.81,175.41,173.68,175.11,47118.0,170.8968,172.47,170.7689,172.175,47118.0
2022-10-26 10:30:00,175.07,175.4,174.52,175.06,18575.0,172.1357,172.4601,171.5949,172.1258,18575.0
2022-10-26 11:00:00,175.11,176.31,175.1,176.13,15720.0,172.175,173.3549,172.1651,173.1779,15720.0
2022-10-26 11:30:00,176.0,176.71,176.0,176.25,12105.0,173.0501,173.7482,173.0501,173.2959,12105.0
2022-10-26 12:00:00,176.2,176.58,175.82,175.88,9541.0,173.2467,173.6203,172.8731,172.9321,9541.0
2022-10-26 12:30:00,175.79,176.19,175.45,175.45,10516.0,172.8436,173.2369,172.5093,172.5093,10516.0
2022-10-26 13:00:00,175.38,175.53,174.72,174.8,7796.0,172.4405,172.5879,171.7915,171.8702,7796.0
2022-10-26 13:30:00,174.82,174.86,174.44,174.74,12281.0,171.8898,171.9292,171.5162,171.8112,12281.0
2022-10-26 14:00:00,174.77,175.06,174.34,174.36,10185.0,171.8407,172.1258,171.4179,171.4376,10185.0
2022-10-26 14:30:00,174.34,174.85,174.0,174.19,21361.0,171.4179,171.9193,171.0836,171.2704,21361.0
2022-10-26 15:00:00,174.12,174.17,173.64,174.03,14370.0,171.2016,171.2507,170.7296,171.1131,14370.0
2022-10-26 15:30:00,174.01,174.17,173.29,173.56,72967.0,171.0934,171.2507,170.3855,170.651,72967.0
2022-10-27 09:30:00,173.77,175.19,172.6,174.28,27923.0,170.8574,172.2536,169.7071,171.3589,27923.0
2022-10-27 10:00:00,174.22,175.89,173.96,175.8,13149.0,171.2999,172.9419,171.0443,172.8534,13149.0
2022-10-27 10:30:00,175.98,176.15,175.03,175.1,11232.0,173.0304,173.1975,172.0963,172.1651,11232.0
2022-10-27 11:00:00,174.62,175.08,174.34,174.5,9723.0,171.6932,172.1455,171.4179,171.5752,9723.0
2022-10-27 11:30:00,174.47,175.05,174.09,174.59,14832.0,171.5457,172.116,171.1721,171.6637,14832.0
2022-10-27 12:00:00,174.48,175.36,174.43,174.7,13341.0,171.5555,172.4208,171.5064,171.7719,13341.0
2022-10-27 12:30:00,174.58,175.35,174.57,175.2,13146.0,171.6539,172.411,171.644,172.2635,13146.0
2022-10-27 13:00:00,175.22,176.15,174.99,175.75,19554.0,172.2831,173.1975,172.057,172.8043,19554.0
2022-10-27 13:30:00,175.62,176.24,175.6,176.17,18602.0,172.6764,173.286,172.6568,173.2172,18602.0
2022-10-27 14:00:00,176.09,176.39,175.81,176.34,22261.0,173.1386,173.4335,172.8632,173.3844,22261.0
2022-10-27 14:30:00,176.3,176.95,176.27,176.63,27050.0,173.345,173.9841,173.3155,173.6695,27050.0
2022-10-27 15:00:00,176.73,177.19,176.48,177.1,24476.0,173.7678,174.2201,173.522,174.1316,24476.0
2022-10-27 15:30:00,177.1,177.48,176.05,176.47,116946.0,174.1316,174.5053,173.0992,173.5122,116946.0
2022-10-28 09:30:00,176.97,179.18,176.82,178.81,25682.0,174.0038,176.1768,173.8563,175.813,25682.0
2022-10-28 10:00:00,178.92,179.35,177.45,178.55,20374.0,175.9211,176.3439,174.4758,175.5573,20374.0
2022-10-28 10:30:00,178.67,179.66,178.67,179.36,21773.0,175.6753,176.6487,175.6753,176.3537,21773.0
2022-10-28 11:00:00,179.31,179.47,178.73,179.01,17341.0,176.3046,176.4619,175.7343,176.0096,17341.0
2022-10-28 11:30:00,179.06,179.48,178.89,179.3,8836.0,176.0588,176.4717,175.8916,176.2948,8836.0
2022-10-28 12:00:00,179.44,180.13,179.17,179.99,8709.0,176.4324,177.1108,176.1669,176.9732,8709.0
2022-10-28 12:30:00,180.05,180.25,179.6,179.92,6911.0,177.0322,177.2288,176.5897,176.9044,6911.0
2022-10-28 13:00:00,179.96,180.21,179.95,180.21,7977.0,176.9437,177.1895,176.9339,177.1895,7977.0
2022-10-28 13:30:00,180.12,180.57,180.06,180.34,10091.0,177.101,177.5435,177.042,177.3173,10091.0
2022-10-28 14:00:00,180.46,180.71,180.13,180.71,6444.0,177.4353,177.6811,177.1108,177.6811,6444.0
2022-10-28 14:30:00,180.78,181.19,180.66,181.11,6988.0,177.7499,178.1531,177.632,178.0744,6988.0
2022-10-28 15:00:00,181.17,181.33,180.95,181.28,15974.0,178.1334,178.2907,177.9171,178.2416,15974.0
2022-10-28 15:30:00,181.21,181.56,180.98,181.11,77586.0,178.1727,178.5169,177.9466,178.0744,77586.0
2022-10-31 09:30:00,181.71,184.98,180.35,184.63,125849.0,178.6644,181.8795,177.3272,181.5354,125849.0
2022-10-31 10:00:00,184.56,184.65,182.89,183.58,100465.0,181.4666,181.5551,179.8246,180.503,100465.0
2022-10-31 10:30:00,183.55,184.22,182.97,183.87,59935.0,180.4735,181.1323,179.9032,180.7882,59935.0
2022-10-31 11:00:00,183.7,186.05,183.63,186.0,41658.0,180.621,182.9316,180.5522,182.8825,41658.0
2022-10-31 11:30:00,185.98,186.86,184.88,185.08,61403.0,182.8628,183.728,181.7812,181.9779,61403.0
2022-10-31 12:00:00,185.03,186.72,184.82,185.05,55759.0,181.9287,183.5904,181.7222,181.9484,55759.0
2022-10-31 12:30:00,185.01,185.01,184.02,184.43,39056.0,181.909,181.909,180.9356,181.3388,39056.0
2022-10-31 13:00:00,184.46,185.11,184.22,184.82,28537.0,181.3683,182.0074,181.1323,181.7222,28537.0
2022-10-31 13:30:00,184.81,184.92,183.93,184.14,18639.0,181.7124,181.8206,180.8471,181.0536,18639.0
2022-10-31 14:00:00,184.13,184.22,183.27,183.58,17345.0,181.0438,181.1323,180.1982,180.503,17345.0
2022-10-31 14:30:00,183.49,183.79,182.6,182.69,28813.0,180.4145,180.7095,179.5394,179.6279,28813.0
2022-10-31 15:00:00,182.66,182.85,182.19,182.8,29966.0,179.5984,179.7853,179.1363,179.7361,29966.0
2022-10-31 15:30:00,182.77,183.33,182.64,182.84,108686.0,179.7066,180.2572,179.5788,179.7754,108686.0
2022-11-01 09:30:00,183.48,185.11,181.98,183.12,34835.0,180.4047,182.0074,178.9298,180.0507,34835.0
2022-11-01 10:00:00,182.93,183.09,181.51,182.08,21926.0,179.8639,180.0212,178.4677,179.0282,21926.0
2022-11-01 10:30:00,182.32,183.17,181.51,181.51,9942.0,179.2641,180.0999,178.4677,178.4677,9942.0
2022-11-01 11:00:00,181.72,181.88,181.23,181.59,10367.0,178.6742,178.8315,178.1924,178.5464,10367.0
2022-11-01 11:30:00,181.66,182.04,180.99,181.95,20385.0,178.6152,178.9888,177.9564,178.9003,20385.0
2022-11-01 12:00:00,182.09,182.22,181.36,181.49,14636.0,179.038,179.1658,178.3202,178.448,14636.0
2022-11-01 12:30:00,181.56,181.63,181.06,181.51,10977.0,178.5169,178.5857,178.0253,178.4677,10977.0
2022-11-01 13:00:00,181.5,181.66,180.86,180.95,17176.0,178.4579,178.6152,177.8286,177.9171,17176.0
2022-11-01 13:30:00,180.97,181.28,180.77,180.91,21904.0,177.9368,178.2416,177.7401,177.8778,21904.0
2022-11-01 14:00:00,180.96,180.96,180.49,180.76,15133.0,177.9269,177.9269,177.4648,177.7303,15133.0
2022-11-01 14:30:00,180.71,180.98,180.4,180.96,19816.0,177.6811,177.9466,177.3763,177.9269,19816.0
2022-11-01 15:00:00,180.88,181.69,180.88,181.06,31001.0,177.8483,178.6447,177.8483,178.0253,31001.0
2022-11-01 15:30:00,181.12,181.72,180.98,181.47,106993.0,178.0842,178.6742,177.9466,178.4284,106993.0
2022-11-02 09:30:00,172.62,177.08,170.0,171.64,88490.0,169.7267,174.112,167.1506,168.7631,88490.0
2022-11-02 10:00:00,171.42,171.53,170.5,171.19,68571.0,168.5468,168.655,167.6422,168.3207,68571.0
2022-11-02 10:30:00,171.33,173.01,171.11,172.49,60415.0,168.4583,170.1102,168.242,169.5989,60415.0
2022-11-02 11:00:00,172.65,173.96,172.11,172.32,54292.0,169.7562,171.0443,169.2253,169.4317,54292.0
2022-11-02 11:30:00,172.24,173.22,172.0,173.22,29805.0,169.3531,170.3167,169.1171,170.3167,29805.0
2022-11-02 12:00:00,173.29,174.83,172.72,174.46,63377.0,170.3855,171.8997,169.825,171.5359,63377.0
2022-11-02 12:30:00,174.61,175.53,173.62,175.35,47357.0,171.6834,172.5879,170.71,172.411,47357.0
2022-11-02 13:00:00,175.22,176.15,175.17,175.69,34355.0,172.2831,173.1975,172.234,172.7453,34355.0
2022-11-02 13:30:00,175.79,176.6,175.58,176.33,31854.0,172.8436,173.64,172.6371,173.3745,31854.0
2022-11-02 14:00:00,176.32,178.62,176.13,176.9,96677.0,173.3647,175.6261,173.1779,173.935,96677.0
2022-11-02 14:30:00,177.0,177.12,172.33,173.2,52260.0,174.0333,174.1513,169.4416,170.297,52260.0
2022-11-02 15:00:00,173.12,174.63,170.62,171.23,106458.0,170.2183,171.703,167.7602,168.36,106458.0
2022-11-02 15:30:00,171.15,171.37,169.28,169.34,245281.0,168.2814,168.4977,166.4427,166.5017,245281.0
2022-11-03 09:30:00,167.12,167.12,165.09,165.74,36962.0,164.3189,164.3189,162.3229,162.962,36962.0
2022-11-03 10:00:00,165.85,168.44,165.62,167.84,34549.0,163.0702,165.6168,162.844,165.0268,34549.0
2022-11-03 10:30:00,167.72,167.91,166.93,167.65,32044.0,164.9088,165.0957,164.1321,164.84,32044.0
2022-11-03 11:00:00,167.56,167.81,166.36,166.64,50575.0,164.7515,164.9973,163.5716,163.8469,50575.0
2022-11-03 11:30:00,166.59,167.16,166.15,167.02,30379.0,163.7978,164.3582,163.3652,164.2206,30379.0
2022-11-03 12:00:00,167.15,167.55,166.51,166.58,32716.0,164.3484,164.7417,163.7191,163.788,32716.0
2022-11-03 12:30:00,166.57,167.85,166.49,167.84,28851.0,163.7781,165.0367,163.6995,165.0268,28851.0
2022-11-03 13:00:00,167.82,167.82,167.01,167.15,18785.0,165.0072,165.0072,164.2107,164.3484,18785.0
2022-11-03 13:30:00,167.15,167.16,166.39,166.5,24371.0,164.3484,164.3582,163.6011,163.7093,24371.0
2022-11-03 14:00:00,166.45,166.61,165.84,166.6,27552.0,163.6601,163.8174,163.0604,163.8076,27552.0
2022-11-03 14:30:00,166.54,166.56,165.91,166.34,27169.0,163.7486,163.7683,163.1292,163.552,27169.0
2022-11-03 15:00:00,166.35,166.76,166.18,166.22,31906.0,163.5618,163.9649,163.3947,163.434,31906.0
2022-11-03 15:30:00,166.22,166.38,165.17,165.37,152251.0,163.434,163.5913,162.4016,162.5982,152251.0
2022-11-04 09:30:00,166.64,167.59,164.96,165.58,86901.0,163.8469,164.781,162.1951,162.8047,86901.0
2022-11-04 10:00:00,165.62,167.07,164.35,166.8,34087.0,162.844,164.2697,161.5953,164.0043,34087.0
2022-11-04 10:30:00,166.61,167.12,165.77,165.92,49603.0,163.8174,164.3189,162.9915,163.139,49603.0
2022-11-04 11:00:00,166.04,166.6,165.34,165.34,24551.0,163.257,163.8076,162.5687,162.5687,24551.0
2022-11-04 11:30:00,165.41,165.65,163.39,163.45,27482.0,162.6376,162.8735,160.6514,160.7104,27482.0
2022-11-04 12:00:00,163.64,164.38,163.17,164.28,26229.0,160.8972,161.6248,160.4351,161.5265,26229.0
2022-11-04 12:30:00,164.12,164.16,163.1,163.58,26061.0,161.3692,161.4085,160.3663,160.8382,26061.0
2022-11-04 13:00:00,163.43,164.33,162.94,164.24,25538.0,160.6907,161.5757,160.209,161.4872,25538.0
2022-11-04 13:30:00,164.17,164.24,163.52,164.09,21385.0,161.4183,161.4872,160.7792,161.3397,21385.0
2022-11-04 14:00:00,164.22,165.36,164.08,165.18,21894.0,161.4675,162.5884,161.3299,162.4114,21894.0
2022-11-04 14:30:00,165.06,166.06,165.03,165.85,26656.0,162.2934,163.2767,162.2639,163.0702,26656.0
2022-11-04 15:00:00,165.83,166.0,165.18,165.25,48391.0,163.0505,163.2177,162.4114,162.4802,48391.0
2022-11-04 15:30:00,165.11,166.6,165.02,166.53,67797.0,162.3426,163.8076,162.2541,163.7388,67797.0
2022-11-07 09:30:00,167.7,168.19,167.25,167.73,22434.0,164.8892,165.371,164.4467,164.9187,22434.0
2022-11-07 10:00:00,167.83,168.19,167.21,167.4,17583.0,165.017,165.371,164.4074,164.5942,17583.0
2022-11-07 10:30:00,167.41,167.83,167.17,167.53,22190.0,164.604,165.017,164.3681,164.722,22190.0
2022-11-07 11:00:00,167.53,167.55,166.64,167.23,22944.0,164.722,164.7417,163.8469,164.4271,22944.0
2022-11-07 11:30:00,167.15,167.25,166.6,166.62,13839.0,164.3484,164.4467,163.8076,163.8273,13839.0
2022-11-07 12:00:00,166.56,167.24,166.46,167.04,13755.0,163.7683,164.4369,163.67,164.2402,13755.0
2022-11-07 12:30:00,167.15,167.47,167.07,167.35,25105.0,164.3484,164.663,164.2697,164.545,25105.0
2022-11-07 13:00:00,167.34,167.98,167.33,167.75,16645.0,164.5352,165.1645,164.5254,164.9383,16645.0
2022-11-07 13:30:00,167.74,167.87,167.52,167.75,18223.0,164.9285,165.0563,164.7122,164.9383,18223.0
2022-11-07 14:00:00,167.8,168.44,167.72,168.24,21690.0,164.9875,165.6168,164.9088,165.4201,21690.0
2022-11-07 14:30:00,168.18,168.36,168.05,168.08,23908.0,165.3611,165.5381,165.2333,165.2628,23908.0
2022-11-07 15:00:00,168.14,168.26,167.9,168.12,29673.0,165.3218,165.4398,165.0858,165.3021,29673.0
2022-11-07 15:30:00,168.11,168.64,168.06,168.38,129842.0,165.2923,165.8134,165.2431,165.5578,129842.0
2022-11-08 09:30:00,169.3,170.37,168.71,170.27,30249.0,166.4624,167.5144,165.8823,167.4161,30249.0
2022-11-08 10:00:00,170.31,171.24,170.13,171.01,27562.0,167.4554,168.3698,167.2785,168.1437,27562.0
2022-11-08 10:30:00,171.29,172.12,171.14,172.06,14283.0,168.419,169.2351,168.2715,169.1761,14283.0
2022-11-08 11:00:00,172.0,172.6,171.93,172.29,22591.0,169.1171,169.7071,169.0483,169.4022,22591.0
2022-11-08 11:30:00,172.37,172.65,171.51,171.56,43551.0,169.4809,169.7562,168.6353,168.6845,43551.0
2022-11-08 12:00:00,171.66,171.73,171.05,171.19,23769.0,168.7828,168.8516,168.183,168.3207,23769.0
2022-11-08 12:30:00,171.13,171.58,171.11,171.53,15104.0,168.2617,168.7041,168.242,168.655,15104.0
2022-11-08 13:00:00,171.53,171.76,170.06,170.06,22618.0,168.655,168.8811,167.2096,167.2096,22618.0
2022-11-08 13:30:00,169.89,170.26,169.43,169.54,13867.0,167.0425,167.4063,166.5902,166.6983,13867.0
2022-11-08 14:00:00,169.62,169.71,167.95,168.01,14445.0,166.777,166.8655,165.135,165.194,14445.0
2022-11-08 14:30:00,167.84,169.7,167.69,169.5,17932.0,165.0268,166.8557,164.8793,166.659,17932.0
2022-11-08 15:00:00,169.49,170.73,169.45,170.66,33834.0,166.6492,167.8684,166.6098,167.7996,33834.0
2022-11-08 15:30:00,170.61,171.1,170.33,170.6,92806.0,167.7504,168.2322,167.4751,167.7406,92806.0
2022-11-09 09:30:00,170.05,170.95,170.05,170.47,33407.0,167.1998,168.0847,167.1998,167.6128,33407.0
2022-11-09 10:00:00,170.26,171.68,170.26,171.22,27357.0,167.4063,168.8025,167.4063,168.3502,27357.0
2022-11-09 10:30:00,171.31,171.42,170.45,171.28,18560.0,168.4387,168.5468,167.5931,168.4092,18560.0
2022-11-09 11:00:00,171.27,172.44,171.27,172.34,16310.0,168.3993,169.5497,168.3993,169.4514,16310.0
2022-11-09 11:30:00,172.21,172.54,171.79,171.88,11400.0,169.3236,169.6481,168.9106,168.9991,11400.0
2022-11-09 12:00:00,171.91,172.13,171.72,172.01,16215.0,169.0286,169.2449,168.8418,169.1269,16215.0
2022-11-09 12:30:00,172.07,172.22,171.22,171.61,19414.0,169.1859,169.3334,168.3502,168.7336,19414.0
2022-11-09 13:00:00,171.59,171.6,170.97,171.01,18148.0,168.714,168.7238,168.1044,168.1437,18148.0
2022-11-09 13:30:00,170.89,170.95,170.48,170.6,20551.0,168.0257,168.0847,167.6226,167.7406,20551.0
2022-11-09 14:00:00,170.69,171.06,170.49,170.76,80297.0,167.8291,168.1929,167.6324,167.8979,80297.0
2022-11-09 14:30:00,170.72,170.72,169.34,169.55,12233.0,167.8586,167.8586,166.5017,166.7082,12233.0
2022-11-09 15:00:00,169.58,170.11,169.58,169.77,20612.0,166.7377,167.2588,166.7377,166.9245,20612.0
2022-11-09 15:30:00,169.75,170.02,169.0,169.87,138789.0,166.9048,167.1703,166.1674,167.0228,138789.0
2022-11-10 09:30:00,177.03,177.62,175.64,177.51,51853.0,174.0628,174.6429,172.6961,174.5348,51853.0
2022-11-10 10:00:00,177.61,177.69,176.66,177.6,31055.0,174.6331,174.7117,173.699,174.6232,31055.0
2022-11-10 10:30:00,177.52,178.08,177.04,177.96,28959.0,174.5446,175.0952,174.0726,174.9772,28959.0
2022-11-10 11:00:00,177.78,177.86,177.12,177.8,41609.0,174.8002,174.8789,174.1513,174.8199,41609.0
2022-11-10 11:30:00,177.78,178.49,177.77,178.3,25962.0,174.8002,175.4983,174.7904,175.3115,25962.0
2022-11-10 12:00:00,178.24,178.38,177.62,177.62,68530.0,175.2525,175.3902,174.6429,174.6429,68530.0
2022-11-10 12:30:00,177.77,177.89,177.4,177.73,61911.0,174.7904,174.9084,174.4266,174.7511,61911.0
2022-11-10 13:00:00,177.79,178.71,177.79,178.52,41020.0,174.8101,175.7146,174.8101,175.5278,41020.0
2022-11-10 13:30:00,178.53,178.56,178.12,178.31,22533.0,175.5377,175.5672,175.1345,175.3213,22533.0
2022-11-10 14:00:00,178.34,178.96,178.34,178.96,40668.0,175.3508,175.9605,175.3508,175.9605,40668.0
2022-11-10 14:30:00,178.83,179.61,178.72,179.54,13614.0,175.8326,176.5996,175.7245,176.5307,13614.0
2022-11-10 15:00:00,179.53,179.81,179.09,179.78,53556.0,176.5209,176.7962,176.0883,176.7667,53556.0
2022-11-10 15:30:00,179.84,181.61,179.77,181.11,135469.0,176.8257,178.566,176.7569,178.0744,135469.0
2022-11-11 09:30:00,181.44,181.44,178.69,180.24,54715.0,178.3989,178.3989,175.695,177.219,54715.0
2022-11-11 10:00:00,179.99,180.98,179.21,180.61,32262.0,176.9732,177.9466,176.2063,177.5828,32262.0
2022-11-11 10:30:00,180.58,180.58,179.33,179.33,25220.0,177.5533,177.5533,176.3242,176.3242,25220.0
2022-11-11 11:00:00,179.42,179.83,178.01,178.01,43574.0,176.4127,176.8159,175.0264,175.0264,43574.0
2022-11-11 11:30:00,177.88,178.24,177.62,177.92,25677.0,174.8986,175.2525,174.6429,174.9379,25677.0
2022-11-11 12:00:00,177.84,178.32,177.66,178.09,12753.0,174.8592,175.3312,174.6822,175.105,12753.0
2022-11-11 12:30:00,178.14,178.28,177.49,177.77,16874.0,175.1542,175.2918,174.5151,174.7904,16874.0
2022-11-11 13:00:00,177.82,178.15,177.65,177.85,13541.0,174.8396,175.164,174.6724,174.8691,13541.0
2022-11-11 13:30:00,177.91,178.17,177.53,177.91,13173.0,174.928,175.1837,174.5544,174.928,13173.0
2022-11-11 14:00:00,178.05,178.21,177.78,178.05,10645.0,175.0657,175.223,174.8002,175.0657,10645.0
2022-11-11 14:30:00,178.03,178.49,177.94,178.27,21082.0,175.046,175.4983,174.9575,175.282,21082.0
2022-11-11 15:00:00,178.36,178.4,177.49,177.97,16344.0,175.3705,175.4098,174.5151,174.987,16344.0
2022-11-11 15:30:00,178.02,178.35,177.86,178.28,108484.0,175.0362,175.3607,174.8789,175.2918,108484.0
2022-11-14 09:30:00,178.13,178.78,176.59,176.89,36615.0,175.1444,175.7835,173.6302,173.9251,36615.0
2022-11-14 10:00:00,177.16,177.35,176.14,176.48,116516.0,174.1906,174.3774,173.1877,173.522,116516.0
2022-11-14 10:30:00,176.45,177.0,176.2,176.95,12398.0,173.4925,174.0333,173.2467,173.9841,12398.0
2022-11-14 11:00:00,176.99,177.06,176.36,176.54,22557.0,174.0235,174.0923,173.404,173.581,22557.0
2022-11-14 11:30:00,176.55,177.28,176.45,176.62,56997.0,173.5908,174.3086,173.4925,173.6597,56997.0
2022-11-14 12:00:00,176.65,177.04,176.38,176.83,13328.0,173.6892,174.0726,173.4237,173.8662,13328.0
2022-11-14 12:30:00,176.75,177.01,176.46,176.51,34843.0,173.7875,174.0431,173.5024,173.5515,34843.0
2022-11-14 13:00:00,176.51,177.04,176.51,176.84,26396.0,173.5515,174.0726,173.5515,173.876,26396.0
2022-11-14 13:30:00,176.82,177.0,176.59,176.85,39402.0,173.8563,174.0333,173.6302,173.8858,39402.0
2022-11-14 14:00:00,176.83,176.87,176.37,176.5,102148.0,173.8662,173.9055,173.4139,173.5417,102148.0
2022-11-14 14:30:00,176.5,176.55,176.06,176.13,36313.0,173.5417,173.5908,173.1091,173.1779,36313.0
2022-11-14 15:00:00,176.14,176.53,175.32,175.34,38438.0,173.1877,173.5712,172.3815,172.4011,38438.0
2022-11-14 15:30:00,175.33,175.36,173.8,173.98,146368.0,172.3913,172.4208,170.8869,171.0639,146368.0
2022-11-15 09:30:00,176.98,178.39,175.78,176.04,107497.0,174.0136,175.4,172.8338,173.0894,107497.0
2022-11-15 10:00:00,176.2,176.4,174.66,176.12,118314.0,173.2467,173.4434,171.7325,173.1681,118314.0
2022-11-15 10:30:00,176.13,176.63,175.86,176.32,52761.0,173.1779,173.6695,172.9124,173.3647,52761.0
2022-11-15 11:00:00,176.28,177.0,175.96,176.47,55363.0,173.3254,174.0333,173.0107,173.5122,55363.0
2022-11-15 11:30:00,176.56,177.61,176.56,177.53,107218.0,173.6007,174.6331,173.6007,174.5544,107218.0
2022-11-15 12:00:00,177.55,177.63,176.84,176.88,33167.0,174.5741,174.6527,173.876,173.9153,33167.0
2022-11-15 12:30:00,176.82,177.15,176.7,176.73,29784.0,173.8563,174.1808,173.7383,173.7678,29784.0
2022-11-15 13:00:00,176.73,177.0,175.87,176.24,39845.0,173.7678,174.0333,172.9222,173.286,39845.0
2022-11-15 13:30:00,176.13,177.0,175.47,176.61,41828.0,173.1779,174.0333,172.5289,173.6498,41828.0
2022-11-15 14:00:00,176.54,177.42,176.06,177.42,97431.0,173.581,174.4463,173.1091,174.4463,97431.0
2022-11-15 14:30:00,177.41,178.03,177.17,177.99,77999.0,174.4364,175.046,174.2005,175.0067,77999.0
2022-11-15 15:00:00,177.99,178.28,177.36,177.7,75472.0,175.0067,175.2918,174.3873,174.7216,75472.0
2022-11-15 15:30:00,177.67,177.77,176.88,177.0,228859.0,174.6921,174.7904,173.9153,174.0333,228859.0
2022-11-16 09:30:00,177.4,178.34,173.67,177.0,94239.0,174.4266,175.3508,170.7591,174.0333,94239.0
2022-11-16 10:00:00,176.94,178.19,176.86,176.86,115100.0,173.9743,175.2034,173.8956,173.8956,115100.0
2022-11-16 10:30:00,176.82,177.04,176.42,176.66,24966.0,173.8563,174.0726,173.463,173.699,24966.0
2022-11-16 11:00:00,176.67,177.05,176.56,176.62,10720.0,173.7088,174.0825,173.6007,173.6597,10720.0
2022-11-16 11:30:00,176.54,177.05,176.26,176.75,13544.0,173.581,174.0825,173.3057,173.7875,13544.0
2022-11-16 12:00:00,176.65,176.71,176.23,176.53,21320.0,173.6892,173.7482,173.2762,173.5712,21320.0
2022-11-16 12:30:00,176.42,176.74,175.98,175.98,114605.0,173.463,173.7777,173.0304,173.0304,114605.0
2022-11-16 13:00:00,175.9,176.07,175.07,175.07,31368.0,172.9517,173.1189,172.1357,172.1357,31368.0
2022-11-16 13:30:00,175.07,175.21,174.47,174.52,37755.0,172.1357,172.2733,171.5457,171.5949,37755.0
2022-11-16 14:00:00,174.48,174.82,174.42,174.58,26938.0,171.5555,171.8898,171.4965,171.6539,26938.0
2022-11-16 14:30:00,174.55,174.84,174.25,174.3,84012.0,171.6244,171.9095,171.3294,171.3786,84012.0
2022-11-16 15:00:00,174.31,175.11,174.31,174.53,172641.0,171.3884,172.175,171.3884,171.6047,172641.0
2022-11-16 15:30:00,174.53,174.77,174.25,174.51,240019.0,171.6047,171.8407,171.3294,171.585,240019.0
2022-11-17 09:30:00,172.56,173.46,171.43,171.58,26820.0,169.6677,170.5526,168.5567,168.7041,26820.0
2022-11-17 10:00:00,171.48,171.71,170.47,170.69,16570.0,168.6058,168.832,167.6128,167.8291,16570.0
2022-11-17 10:30:00,170.61,171.17,169.99,171.0,17569.0,167.7504,168.301,167.1408,168.1339,17569.0
2022-11-17 11:00:00,170.94,171.36,170.47,171.33,11572.0,168.0749,168.4878,167.6128,168.4583,11572.0
2022-11-17 11:30:00,171.34,171.5,168.06,168.3,278120.0,168.4682,168.6255,165.2431,165.4791,278120.0
2022-11-17 12:00:00,168.29,169.66,168.27,168.62,171485.0,165.4693,166.8163,165.4496,165.7938,171485.0
2022-11-17 12:30:00,168.62,170.19,167.81,170.08,110373.0,165.7938,167.3374,164.9973,167.2293,110373.0
2022-11-17 13:00:00,170.28,171.69,170.15,170.38,48197.0,167.4259,168.8123,167.2981,167.5243,48197.0
2022-11-17 13:30:00,170.41,170.82,170.0,170.59,42523.0,167.5538,167.9569,167.1506,167.7307,42523.0
2022-11-17 14:00:00,170.47,170.6,169.5,169.7,26310.0,167.6128,167.7406,166.659,166.8557,26310.0
2022-11-17 14:30:00,169.71,169.86,169.32,169.74,49274.0,166.8655,167.013,166.482,166.895,49274.0
2022-11-17 15:00:00,169.76,169.81,168.49,168.7,56620.0,166.9147,166.9638,165.6659,165.8724,56620.0
2022-11-17 15:30:00,168.7,170.32,168.65,170.21,279104.0,165.8724,167.4653,165.8233,167.3571,279104.0
2022-11-18 09:30:00,172.41,174.11,171.3,173.11,147689.0,169.5202,171.1917,168.4288,170.2085,147689.0
2022-11-18 10:00:00,173.0,173.35,172.57,173.05,29856.0,170.1003,170.4445,169.6776,170.1495,29856.0
2022-11-18 10:30:00,173.18,173.21,172.42,172.59,45878.0,170.2773,170.3068,169.5301,169.6972,45878.0
2022-11-18 11:00:00,172.55,173.38,172.46,172.93,59836.0,169.6579,170.474,169.5694,170.0315,59836.0
2022-11-18 11:30:00,172.91,173.18,172.5,172.53,39414.0,170.0119,170.2773,169.6087,169.6382,39414.0
2022-11-18 12:00:00,172.55,172.66,171.23,171.66,17941.0,169.6579,169.766,168.36,168.7828,17941.0
2022-11-18 12:30:00,171.68,171.94,171.12,171.29,14539.0,168.8025,169.0581,168.2519,168.419,14539.0
2022-11-18 13:00:00,171.29,171.84,171.29,171.56,127141.0,168.419,168.9598,168.419,168.6845,127141.0
2022-11-18 13:30:00,171.73,171.86,170.7,170.89,10877.0,168.8516,168.9795,167.8389,168.0257,10877.0
2022-11-18 14:00:00,170.84,171.85,170.84,171.84,10838.0,167.9766,168.9696,167.9766,168.9598,10838.0
2022-11-18 14:30:00,171.95,172.34,171.56,172.34,29138.0,169.0679,169.4514,168.6845,169.4514,29138.0
2022-11-18 15:00:00,172.25,172.88,172.13,172.88,23137.0,169.3629,169.9824,169.2449,169.9824,23137.0
2022-11-18 15:30:00,172.94,173.72,172.74,173.58,149257.0,170.0414,170.8083,169.8447,170.6706,149257.0
2022-11-21 09:30:00,174.0,176.46,173.9,176.22,91622.0,171.0836,173.5024,170.9853,173.2664,91622.0
2022-11-21 10:00:00,176.15,177.53,175.71,177.47,42033.0,173.1975,174.5544,172.7649,174.4954,42033.0
2022-11-21 10:30:00,177.47,178.45,176.97,178.42,34853.0,174.4954,175.459,174.0038,175.4295,34853.0
2022-11-21 11:00:00,178.29,179.14,177.99,178.7,27535.0,175.3017,176.1374,175.0067,175.7048,27535.0
2022-11-21 11:30:00,178.7,179.46,178.7,179.12,41822.0,175.7048,176.4521,175.7048,176.1178,41822.0
2022-11-21 12:00:00,179.2,179.7,178.9,179.35,31121.0,176.1964,176.688,175.9015,176.3439,31121.0
2022-11-21 12:30:00,179.29,179.71,178.97,179.12,27400.0,176.2849,176.6979,175.9703,176.1178,27400.0
2022-11-21 13:00:00,179.08,180.58,179.05,180.48,30997.0,176.0784,177.5533,176.0489,177.455,30997.0
2022-11-21 13:30:00,180.53,180.85,180.22,180.38,40661.0,177.5041,177.8188,177.1993,177.3567,40661.0
2022-11-21 14:00:00,180.32,180.98,180.32,180.58,27857.0,177.2977,177.9466,177.2977,177.5533,27857.0
2022-11-21 14:30:00,180.39,180.82,180.35,180.59,20664.0,177.3665,177.7893,177.3272,177.5631,20664.0
2022-11-21 15:00:00,180.68,180.68,179.89,180.16,40554.0,177.6516,177.6516,176.8749,177.1403,40554.0
2022-11-21 15:30:00,180.13,180.58,179.83,179.97,185681.0,177.1108,177.5533,176.8159,176.9535,185681.0
2022-11-22 09:30:00,180.35,181.7,179.21,181.64,67108.0,177.3272,178.6545,176.2063,178.5955,67108.0
2022-11-22 10:00:00,181.61,181.63,179.45,179.87,39777.0,178.566,178.5857,176.4422,176.8552,39777.0
2022-11-22 10:30:00,179.74,180.01,178.94,179.71,34388.0,176.7274,176.9929,175.9408,176.6979,34388.0
2022-11-22 11:00:00,179.67,179.93,179.17,179.66,32721.0,176.6586,176.9142,176.1669,176.6487,32721.0
2022-11-22 11:30:00,179.73,180.14,179.41,179.95,22042.0,176.7175,177.1207,176.4029,176.9339,22042.0
2022-11-22 12:00:00,180.02,180.23,179.41,179.49,24852.0,177.0027,177.2092,176.4029,176.4816,24852.0
2022-11-22 12:30:00,179.4,179.53,178.77,178.81,63239.0,176.3931,176.5209,175.7736,175.813,63239.0
2022-11-22 13:00:00,178.84,179.56,178.82,179.29,16158.0,175.8425,176.5504,175.8228,176.2849,16158.0
2022-11-22 13:30:00,179.16,179.39,178.8,179.01,52986.0,176.1571,176.3832,175.8031,176.0096,52986.0
2022-11-22 14:00:00,179.01,179.28,178.85,179.25,26664.0,176.0096,176.2751,175.8523,176.2456,26664.0
2022-11-22 14:30:00,179.2,179.31,178.9,179.28,27200.0,176.1964,176.3046,175.9015,176.2751,27200.0
2022-11-22 15:00:00,179.29,179.49,179.25,179.27,25914.0,176.2849,176.4816,176.2456,176.2653,25914.0
2022-11-22 15:30:00,179.24,179.32,178.38,178.65,109076.0,176.2358,176.3144,175.3902,175.6556,109076.0
2022-11-23 09:30:00,178.75,179.94,178.05,179.73,25231.0,175.754,176.924,175.0657,176.7175,25231.0
2022-11-23 10:00:00,179.92,180.5,179.64,180.5,19421.0,176.9044,177.4746,176.6291,177.4746,19421.0
2022-11-23 10:30:00,180.51,180.79,180.3,180.56,18663.0,177.4845,177.7598,177.278,177.5336,18663.0
2022-11-23 11:00:00,180.61,181.38,180.61,180.92,18138.0,177.5828,178.3399,177.5828,177.8876,18138.0
2022-11-23 11:30:00,180.94,180.98,179.36,179.78,12306.0,177.9073,177.9466,176.3537,176.7667,12306.0
2022-11-23 12:00:00,179.72,180.18,179.72,180.04,11103.0,176.7077,177.16,176.7077,177.0223,11103.0
2022-11-23 12:30:00,179.96,180.23,179.61,179.79,11643.0,176.9437,177.2092,176.5996,176.7765,11643.0
2022-11-23 13:00:00,179.8,180.37,179.67,180.28,14258.0,176.7864,177.3468,176.6586,177.2583,14258.0
2022-11-23 13:30:00,180.26,180.85,180.16,180.72,15633.0,177.2387,177.8188,177.1403,177.691,15633.0
2022-11-23 14:00:00,180.67,181.61,180.67,181.39,14342.0,177.6418,178.566,177.6418,178.3497,14342.0
2022-11-23 14:30:00,181.34,181.37,180.92,181.06,22698.0,178.3006,178.3301,177.8876,178.0253,22698.0
2022-11-23 15:00:00,181.06,181.06,180.4,180.5,23632.0,178.0253,178.0253,177.3763,177.4746,23632.0
2022-11-23 15:30:00,180.48,180.74,179.87,180.19,79319.0,177.455,177.7106,176.8552,177.1698,79319.0
2022-11-25 09:30:00,180.99,181.89,180.0,181.71,40666.0,177.9564,178.8413,176.983,178.6644,40666.0
2022-11-25 10:00:00,181.71,182.32,181.52,182.17,25839.0,178.6644,179.2641,178.4775,179.1166,25839.0
2022-11-25 10:30:00,182.29,182.71,182.14,182.59,16436.0,179.2346,179.6476,179.0872,179.5296,16436.0
2022-11-25 11:00:00,182.51,182.83,182.2,182.37,20118.0,179.4509,179.7656,179.1461,179.3133,20118.0
2022-11-25 11:30:00,182.2,182.96,182.2,182.92,29532.0,179.1461,179.8934,179.1461,179.8541,29532.0
2022-11-25 12:00:00,182.91,183.67,182.71,183.58,42814.0,179.8442,180.5915,179.6476,180.503,42814.0
2022-11-25 12:30:00,183.58,183.58,182.6,182.86,56967.0,180.503,180.503,179.5394,179.7951,56967.0
2022-11-28 09:30:00,181.62,183.34,181.41,182.57,41427.0,178.5759,180.267,178.3694,179.5099,41427.0
2022-11-28 10:00:00,182.59,182.96,182.04,182.19,11271.0,179.5296,179.8934,178.9888,179.1363,11271.0
2022-11-28 10:30:00,182.13,182.22,180.72,180.9,22618.0,179.0773,179.1658,177.691,177.8679,22618.0
2022-11-28 11:00:00,180.9,181.12,180.25,180.43,43243.0,177.8679,178.0842,177.2288,177.4058,43243.0
2022-11-28 11:30:00,180.5,180.89,180.49,180.6,17181.0,177.4746,177.8581,177.4648,177.573,17181.0
2022-11-28 12:00:00,180.56,180.89,180.08,180.1,22666.0,177.5336,177.8581,177.0617,177.0813,22666.0
2022-11-28 12:30:00,180.08,180.18,179.34,179.34,14606.0,177.0617,177.16,176.3341,176.3341,14606.0
2022-11-28 13:00:00,179.34,179.45,179.11,179.12,17086.0,176.3341,176.4422,176.1079,176.1178,17086.0
2022-11-28 13:30:00,178.99,179.13,178.39,178.41,13298.0,175.9899,176.1276,175.4,175.4197,13298.0
2022-11-28 14:00:00,178.37,178.37,177.97,178.18,11202.0,175.3803,175.3803,174.987,175.1935,11202.0
2022-11-28 14:30:00,178.33,178.48,177.88,177.91,19550.0,175.341,175.4885,174.8986,174.928,19550.0
2022-11-28 15:00:00,177.94,178.12,177.36,177.42,22384.0,174.9575,175.1345,174.3873,174.4463,22384.0
2022-11-28 15:30:00,177.47,177.87,177.32,177.52,127854.0,174.4954,174.8887,174.3479,174.5446,127854.0
2022-11-29 09:30:00,175.56,177.42,174.68,176.93,53542.0,172.6174,174.4463,171.7522,173.9645,53542.0
2022-11-29 10:00:00,176.95,177.91,176.94,177.54,19674.0,173.9841,174.928,173.9743,174.5643,19674.0
2022-11-29 10:30:00,177.66,177.85,177.04,177.24,29671.0,174.6822,174.8691,174.0726,174.2693,29671.0
2022-11-29 11:00:00,177.41,177.49,176.13,176.61,27382.0,174.4364,174.5151,173.1779,173.6498,27382.0
2022-11-29 11:30:00,176.63,176.98,176.4,176.71,15517.0,173.6695,174.0136,173.4434,173.7482,15517.0
2022-11-29 12:00:00,176.66,176.88,176.49,176.67,16887.0,173.699,173.9153,173.5319,173.7088,16887.0
2022-11-29 12:30:00,176.83,177.15,176.6,177.08,14110.0,173.8662,174.1808,173.64,174.112,14110.0
2022-11-29 13:00:00,177.08,177.17,176.64,176.67,12434.0,174.112,174.2005,173.6793,173.7088,12434.0
2022-11-29 13:30:00,176.59,177.01,176.59,176.96,9291.0,173.6302,174.0431,173.6302,173.994,9291.0
2022-11-29 14:00:00,177.03,177.47,176.99,177.02,14286.0,174.0628,174.4954,174.0235,174.053,14286.0
2022-11-29 14:30:00,176.98,177.11,176.76,176.95,17072.0,174.0136,174.1415,173.7973,173.9841,17072.0
2022-11-29 15:00:00,177.0,177.62,176.97,177.42,41488.0,174.0333,174.6429,174.0038,174.4463,41488.0
2022-11-29 15:30:00,177.45,177.64,176.89,176.93,81961.0,174.4758,174.6626,173.9251,173.9645,81961.0
2022-11-30 09:30:00,177.0,179.77,176.73,179.52,40251.0,174.0333,176.7569,173.7678,176.5111,40251.0
2022-11-30 10:00:00,179.62,179.65,178.08,178.19,60936.0,176.6094,176.6389,175.0952,175.2034,60936.0
2022-11-30 10:30:00,178.29,179.11,178.27,178.66,18717.0,175.3017,176.1079,175.282,175.6655,18717.0
2022-11-30 11:00:00,178.72,178.97,178.35,178.71,19417.0,175.7245,175.9703,175.3607,175.7146,19417.0
2022-11-30 11:30:00,178.86,178.96,178.32,178.62,15031.0,175.8621,175.9605,175.3312,175.6261,15031.0
2022-11-30 12:00:00,178.62,178.79,177.97,178.19,20681.0,175.6261,175.7933,174.987,175.2034,20681.0
2022-11-30 12:30:00,178.11,178.45,178.05,178.33,17767.0,175.1247,175.459,175.0657,175.341,17767.0
2022-11-30 13:00:00,178.33,179.27,178.28,179.16,18797.0,175.341,176.2653,175.2918,176.1571,18797.0
2022-11-30 13:30:00,179.15,181.76,178.82,181.63,39687.0,176.1473,178.7135,175.8228,178.5857,39687.0
2022-11-30 14:00:00,181.75,182.99,181.67,182.8,28769.0,178.7037,179.9229,178.625,179.7361,28769.0
2022-11-30 14:30:00,182.81,183.78,182.58,183.32,30161.0,179.7459,180.6997,179.5198,180.2474,30161.0
2022-11-30 15:00:00,183.33,184.01,183.26,183.9,20548.0,180.2572,180.9258,180.1884,180.8177,20548.0
2022-11-30 15:30:00,183.9,184.42,183.43,183.74,131265.0,180.8177,181.3289,180.3555,180.6603,131265.0
2022-12-01 09:30:00,185.11,187.37,184.89,187.37,42125.0,182.0074,184.2295,181.7911,184.2295,42125.0
2022-12-01 10:00:00,187.54,187.68,185.15,185.46,32269.0,184.3966,184.5343,182.0467,182.3515,32269.0
2022-12-01 10:30:00,185.52,187.01,185.22,187.01,35093.0,182.4105,183.8755,182.1155,183.8755,35093.0
2022-12-01 11:00:00,187.07,187.24,186.35,186.49,20815.0,183.9345,184.1017,183.2266,183.3642,20815.0
2022-12-01 11:30:00,186.53,186.74,186.03,186.52,12445.0,183.4036,183.6101,182.912,183.3937,12445.0
2022-12-01 12:00:00,186.53,186.72,185.59,186.68,20208.0,183.4036,183.5904,182.4793,183.5511,20208.0
2022-12-01 12:30:00,186.69,186.77,186.17,186.39,16998.0,183.5609,183.6395,183.0496,183.2659,16998.0
2022-12-01 13:00:00,186.4,186.56,185.69,185.84,18143.0,183.2757,183.4331,182.5776,182.7251,18143.0
2022-12-01 13:30:00,185.93,186.36,185.63,186.35,11650.0,182.8136,183.2364,182.5187,183.2266,11650.0
2022-12-01 14:00:00,186.38,186.38,185.66,186.1,23126.0,183.2561,183.2561,182.5482,182.9808,23126.0
2022-12-01 14:30:00,186.08,186.38,185.9,186.38,41774.0,182.9611,183.2561,182.7841,183.2561,41774.0
2022-12-01 15:00:00,186.34,186.34,185.48,185.77,32793.0,183.2168,183.2168,182.3712,182.6563,32793.0
2022-12-01 15:30:00,185.82,186.52,185.82,186.14,115710.0,182.7055,183.3937,182.7055,183.0201,115710.0
2022-12-02 09:30:00,183.75,183.76,180.84,182.89,41649.0,180.6702,180.68,177.8089,179.8246,41649.0
2022-12-02 10:00:00,182.92,183.05,182.39,182.78,22872.0,179.8541,179.9819,179.333,179.7164,22872.0
2022-12-02 10:30:00,182.82,184.22,182.67,183.53,35415.0,179.7558,181.1323,179.6083,180.4539,35415.0
2022-12-02 11:00:00,183.43,185.22,183.32,185.18,29466.0,180.3555,182.1155,180.2474,182.0762,29466.0
2022-12-02 11:30:00,185.1,185.72,184.87,185.65,31304.0,181.9975,182.6071,181.7714,182.5383,31304.0
2022-12-02 12:00:00,185.64,186.47,185.42,186.36,28491.0,182.5285,183.3446,182.3122,183.2364,28491.0
2022-12-02 12:30:00,186.33,186.41,185.43,185.59,18302.0,183.2069,183.2856,182.322,182.4793,18302.0
2022-12-02 13:00:00,185.59,186.28,185.53,186.12,21401.0,182.4793,183.1578,182.4203,183.0004,21401.0
2022-12-02 13:30:00,186.19,186.29,185.85,185.91,18449.0,183.0693,183.1676,182.735,182.794,18449.0
2022-12-02 14:00:00,185.91,186.04,185.54,185.81,20449.0,182.794,182.9218,182.4302,182.6956,20449.0
2022-12-02 14:30:00,185.78,186.19,185.75,186.06,44680.0,182.6661,183.0693,182.6366,182.9414,44680.0
2022-12-02 15:00:00,186.12,186.4,185.73,185.73,46783.0,183.0004,183.2757,182.617,182.617,46783.0
2022-12-02 15:30:00,185.74,185.75,184.78,185.42,66584.0,182.6268,182.6366,181.6829,182.3122,66584.0
2022-12-05 09:30:00,183.71,183.83,182.64,182.87,44359.0,180.6308,180.7488,179.5788,179.8049,44359.0
2022-12-05 10:00:00,182.78,182.91,182.18,182.61,18076.0,179.7164,179.8442,179.1265,179.5493,18076.0
2022-12-05 10:30:00,182.56,183.63,182.48,183.53,11487.0,179.5001,180.5522,179.4215,180.4539,11487.0
2022-12-05 11:00:00,183.61,183.65,182.9,183.2,19353.0,180.5325,180.5718,179.8344,180.1294,19353.0
2022-12-05 11:30:00,183.2,183.23,182.5,182.59,22123.0,180.1294,180.1589,179.4411,179.5296,22123.0
2022-12-05 12:00:00,182.64,183.14,182.5,182.78,15927.0,179.5788,180.0704,179.4411,179.7164,15927.0
2022-12-05 12:30:00,182.78,182.95,182.17,182.23,19773.0,179.7164,179.8836,179.1166,179.1756,19773.0
2022-12-05 13:00:00,182.17,182.66,182.1,182.58,21342.0,179.1166,179.5984,179.0478,179.5198,21342.0
2022-12-05 13:30:00,182.58,183.63,182.56,183.25,43323.0,179.5198,180.5522,179.5001,180.1785,43323.0
2022-12-05 14:00:00,183.29,183.57,183.05,183.11,29150.0,180.2179,180.4932,179.9819,180.0409,29150.0
2022-12-05 14:30:00,183.15,183.85,182.91,183.79,24478.0,180.0802,180.7685,179.8442,180.7095,24478.0
2022-12-05 15:00:00,183.85,184.01,183.43,183.45,67954.0,180.7685,180.9258,180.3555,180.3752,67954.0
2022-12-05 15:30:00,183.44,183.78,183.0,183.14,81238.0,180.3654,180.6997,179.9327,180.0704,81238.0
2022-12-06 09:30:00,183.15,183.19,181.99,182.84,17477.0,180.0802,180.1196,178.9397,179.7754,17477.0
2022-12-06 10:00:00,182.8,183.07,182.28,182.34,48972.0,179.7361,180.0016,179.2248,179.2838,48972.0
2022-12-06 10:30:00,182.34,182.81,182.26,182.41,56643.0,179.2838,179.7459,179.2051,179.3526,56643.0
2022-12-06 11:00:00,182.39,182.85,182.22,182.85,31407.0,179.333,179.7853,179.1658,179.7853,31407.0
2022-12-06 11:30:00,182.79,183.39,182.68,183.24,16982.0,179.7263,180.3162,179.6181,180.1687,16982.0
2022-12-06 12:00:00,183.31,183.6,182.69,183.0,29687.0,180.2375,180.5227,179.6279,179.9327,29687.0
2022-12-06 12:30:00,182.97,183.18,182.57,182.83,20771.0,179.9032,180.1097,179.5099,179.7656,20771.0
2022-12-06 13:00:00,182.7,182.78,182.38,182.44,21412.0,179.6378,179.7164,179.3231,179.3821,21412.0
2022-12-06 13:30:00,182.49,183.07,182.49,183.07,26306.0,179.4313,180.0016,179.4313,180.0016,26306.0
2022-12-06 14:00:00,183.06,183.06,181.91,181.92,25659.0,179.9917,179.9917,178.861,178.8708,25659.0
2022-12-06 14:30:00,181.96,182.71,181.74,182.59,23306.0,178.9102,179.6476,178.6939,179.5296,23306.0
2022-12-06 15:00:00,182.57,182.74,181.29,181.37,34047.0,179.5099,179.6771,178.2514,178.3301,34047.0
2022-12-06 15:30:00,181.43,182.12,181.25,182.04,108063.0,178.3891,179.0675,178.2121,178.9888,108063.0
2022-12-07 09:30:00,181.16,183.59,181.16,182.89,34645.0,178.1236,180.5128,178.1236,179.8246,34645.0
2022-12-07 10:00:00,182.89,184.43,182.7,184.4,45219.0,179.8246,181.3388,179.6378,181.3093,45219.0
2022-12-07 10:30:00,184.34,185.26,183.91,184.94,27634.0,181.2503,182.1549,180.8275,181.8402,27634.0
2022-12-07 11:00:00,184.94,184.95,183.56,183.61,36774.0,181.8402,181.8501,180.4834,180.5325,36774.0
2022-12-07 11:30:00,183.56,184.04,183.27,183.97,28836.0,180.4834,180.9553,180.1982,180.8865,28836.0
2022-12-07 12:00:00,184.0,184.1,183.52,183.73,37814.0,180.916,181.0143,180.444,180.6505,37814.0
2022-12-07 12:30:00,183.73,184.27,183.33,184.24,19133.0,180.6505,181.1814,180.2572,181.152,19133.0
2022-12-07 13:00:00,184.2,184.31,183.2,183.35,41527.0,181.1126,181.2208,180.1294,180.2769,41527.0
2022-12-07 13:30:00,183.32,183.47,182.62,182.67,9863.0,180.2474,180.3949,179.5591,179.6083,9863.0
2022-12-07 14:00:00,182.57,182.78,182.23,182.62,14100.0,179.5099,179.7164,179.1756,179.5591,14100.0
2022-12-07 14:30:00,182.54,182.82,182.37,182.54,19833.0,179.4804,179.7558,179.3133,179.4804,19833.0
2022-12-07 15:00:00,182.43,182.81,182.17,182.81,40767.0,179.3723,179.7459,179.1166,179.7459,40767.0
2022-12-07 15:30:00,182.82,183.1,182.67,182.97,65512.0,179.7558,180.0311,179.6083,179.9032,65512.0
2022-12-08 09:30:00,182.54,183.52,181.48,183.51,25281.0,179.4804,180.444,178.4382,180.4342,25281.0
2022-12-08 10:00:00,183.41,183.83,183.32,183.61,16054.0,180.3359,180.7488,180.2474,180.5325,16054.0
2022-12-08 10:30:00,183.56,183.56,182.6,182.94,17642.0,180.4834,180.4834,179.5394,179.8737,17642.0
2022-12-08 11:00:00,182.96,183.1,181.47,182.06,13087.0,179.8934,180.0311,178.4284,179.0085,13087.0
2022-12-08 11:30:00,182.11,182.46,182.06,182.24,17177.0,179.0577,179.4018,179.0085,179.1855,17177.0
2022-12-08 12:00:00,182.34,182.61,182.04,182.48,12447.0,179.2838,179.5493,178.9888,179.4215,12447.0
2022-12-08 12:30:00,182.54,182.68,182.01,182.54,8673.0,179.4804,179.6181,178.9593,179.4804,8673.0
2022-12-08 13:00:00,182.39,182.6,182.14,182.35,7806.0,179.333,179.5394,179.0872,179.2936,7806.0
2022-12-08 13:30:00,182.37,182.68,181.99,182.06,11534.0,179.3133,179.6181,178.9397,179.0085,11534.0
2022-12-08 14:00:00,182.02,182.07,181.5,181.77,29900.0,178.9692,179.0183,178.4579,178.7234,29900.0
2022-12-08 14:30:00,181.65,181.9,181.34,181.34,10750.0,178.6054,178.8512,178.3006,178.3006,10750.0
2022-12-08 15:00:00,181.2,181.59,180.99,181.53,13970.0,178.1629,178.5464,177.9564,178.4874,13970.0
2022-12-08 15:30:00,181.62,182.34,181.34,182.28,62492.0,178.5759,179.2838,178.3006,179.2248,62492.0
2022-12-09 09:30:00,182.47,182.47,181.53,182.21,17642.0,179.4116,179.4116,178.4874,179.156,17642.0
2022-12-09 10:00:00,182.5,182.56,181.78,182.04,9047.0,179.4411,179.5001,178.7332,178.9888,9047.0
2022-12-09 10:30:00,182.05,182.69,181.52,181.91,15958.0,178.9987,179.6279,178.4775,178.861,15958.0
2022-12-09 11:00:00,181.9,181.9,180.97,180.97,7555.0,178.8512,178.8512,177.9368,177.9368,7555.0
2022-12-09 11:30:00,180.96,181.89,180.82,181.75,14735.0,177.9269,178.8413,177.7893,178.7037,14735.0
2022-12-09 12:00:00,181.75,182.19,181.75,182.14,9160.0,178.7037,179.1363,178.7037,179.0872,9160.0
2022-12-09 12:30:00,182.18,182.73,182.18,182.71,7746.0,179.1265,179.6673,179.1265,179.6476,7746.0
2022-12-09 13:00:00,182.69,183.04,182.52,182.83,15336.0,179.6279,179.9721,179.4608,179.7656,15336.0
2022-12-09 13:30:00,182.83,183.08,182.65,183.03,15073.0,179.7656,180.0114,179.5886,179.9622,15073.0
2022-12-09 14:00:00,183.04,183.04,182.54,182.86,12283.0,179.9721,179.9721,179.4804,179.7951,12283.0
2022-12-09 14:30:00,182.81,183.46,182.72,183.38,11270.0,179.7459,180.385,179.6574,180.3064,11270.0
2022-12-09 15:00:00,183.42,183.61,183.2,183.37,13240.0,180.3457,180.5325,180.1294,180.2965,13240.0
2022-12-09 15:30:00,183.28,183.4,182.17,182.45,99005.0,180.208,180.326,179.1166,179.392,99005.0
2022-12-12 09:30:00,183.57,184.15,182.49,182.9,25917.0,180.4932,181.0635,179.4313,179.8344,25917.0
2022-12-12 10:00:00,182.91,182.91,181.65,182.04,11487.0,179.8442,179.8442,178.6054,178.9888,11487.0
2022-12-12 10:30:00,181.9,182.82,181.9,181.95,13739.0,178.8512,179.7558,178.8512,178.9003,13739.0
2022-12-12 11:00:00,181.85,181.91,180.92,181.07,45280.0,178.802,178.861,177.8876,178.0351,45280.0
2022-12-12 11:30:00,181.14,181.19,180.64,180.69,24081.0,178.1039,178.1531,177.6123,177.6615,24081.0
2022-12-12 12:00:00,180.7,180.91,180.55,180.78,39753.0,177.6713,177.8778,177.5238,177.7499,39753.0
2022-12-12 12:30:00,180.83,180.86,180.05,180.45,19460.0,177.7991,177.8286,177.0322,177.4255,19460.0
2022-12-12 13:00:00,180.52,180.75,180.26,180.34,19823.0,177.4943,177.7204,177.2387,177.3173,19823.0
2022-12-12 13:30:00,180.34,180.58,179.91,180.04,26303.0,177.3173,177.5533,176.8945,177.0223,26303.0
2022-12-12 14:00:00,180.05,180.09,178.89,179.06,23322.0,177.0322,177.0715,175.8916,176.0588,23322.0
2022-12-12 14:30:00,179.08,179.62,178.91,179.62,26592.0,176.0784,176.6094,175.9113,176.6094,26592.0
2022-12-12 15:00:00,179.66,180.92,179.63,180.81,29117.0,176.6487,177.8876,176.6192,177.7794,29117.0
2022-12-12 15:30:00,180.84,181.92,180.76,181.91,117945.0,177.8089,178.8708,177.7303,178.861,117945.0
2022-12-13 09:30:00,189.16,189.16,186.06,187.88,54965.0,185.9895,185.9895,182.9414,184.7309,54965.0
2022-12-13 10:00:00,188.09,189.18,185.73,186.52,26372.0,184.9374,186.0092,182.617,183.3937,26372.0
2022-12-13 10:30:00,186.42,187.03,185.8,186.26,16536.0,183.2954,183.8952,182.6858,183.1381,16536.0
2022-12-13 11:00:00,186.56,186.67,185.79,186.01,11757.0,183.4331,183.5412,182.676,182.8923,11757.0
2022-12-13 11:30:00,186.08,186.42,184.49,184.94,11113.0,182.9611,183.2954,181.3978,181.8402,11113.0
2022-12-13 12:00:00,184.83,185.02,183.68,183.75,10884.0,181.7321,181.9189,180.6013,180.6702,10884.0
2022-12-13 12:30:00,183.67,183.87,182.9,183.25,11351.0,180.5915,180.7882,179.8344,180.1785,11351.0
2022-12-13 13:00:00,183.45,184.04,183.09,183.95,32235.0,180.3752,180.9553,180.0212,180.8668,32235.0
2022-12-13 13:30:00,184.03,184.34,183.32,183.73,7606.0,180.9455,181.2503,180.2474,180.6505,7606.0
2022-12-13 14:00:00,183.68,183.9,183.51,183.67,8457.0,180.6013,180.8177,180.4342,180.5915,8457.0
2022-12-13 14:30:00,183.79,184.5,183.54,183.9,10087.0,180.7095,181.4076,180.4637,180.8177,10087.0
2022-12-13 15:00:00,183.85,184.22,183.25,184.18,15789.0,180.7685,181.1323,180.1785,181.093,15789.0
2022-12-13 15:30:00,184.21,185.21,184.2,184.68,50364.0,181.1225,182.1057,181.1126,181.5846,50364.0
2022-12-14 09:30:00,184.57,187.29,184.09,185.73,35843.0,181.7839,184.4628,181.3111,182.9264,35843.0
2022-12-14 10:00:00,185.78,186.67,185.48,186.58,27192.0,182.9756,183.8522,182.6802,183.7635,27192.0
2022-12-14 10:30:00,186.47,186.51,185.79,186.07,16509.0,183.6552,183.6946,182.9855,183.2612,16509.0
2022-12-14 11:00:00,186.04,186.36,185.71,186.13,20349.0,183.2317,183.5469,182.9067,183.3203,20349.0
2022-12-14 11:30:00,186.2,186.25,185.81,185.98,20279.0,183.3893,183.4385,183.0052,183.1726,20279.0
2022-12-14 12:00:00,185.92,185.92,185.47,185.47,10916.0,183.1135,183.1135,182.6703,182.6703,10916.0
2022-12-14 12:30:00,185.46,185.57,185.18,185.51,12223.0,182.6605,182.7688,182.3847,182.7097,12223.0
2022-12-14 13:00:00,185.54,185.68,185.39,185.56,16364.0,182.7392,182.8771,182.5915,182.7589,16364.0
2022-12-14 13:30:00,185.63,186.11,185.56,185.93,25370.0,182.8279,183.3006,182.7589,183.1234,25370.0
2022-12-14 14:00:00,185.67,185.77,182.71,182.95,28405.0,182.8673,182.9658,179.952,180.1883,28405.0
2022-12-14 14:30:00,182.82,183.13,181.1,182.73,29623.0,180.0603,180.3656,178.3663,179.9717,29623.0
2022-12-14 15:00:00,183.0,184.74,182.59,182.77,29492.0,180.2376,181.9513,179.8338,180.0111,29492.0
2022-12-14 15:30:00,182.55,183.53,182.17,182.96,47391.0,179.7944,180.7596,179.4201,180.1982,47391.0
2022-12-15 09:30:00,181.67,182.28,179.57,179.67,38775.0,178.9277,179.5285,176.8594,176.9579,38775.0
2022-12-15 10:00:00,179.69,179.69,178.87,179.04,41206.0,176.9776,176.9776,176.1699,176.3374,41206.0
2022-12-15 10:30:00,178.89,178.92,177.17,177.31,39891.0,176.1896,176.2192,174.4956,174.6335,39891.0
2022-12-15 11:00:00,177.36,177.59,176.99,177.53,23042.0,174.6827,174.9093,174.3183,174.8502,23042.0
2022-12-15 11:30:00,177.53,178.19,177.34,178.14,18763.0,174.8502,175.5002,174.663,175.451,18763.0
2022-12-15 12:00:00,178.16,178.45,177.54,178.16,52141.0,175.4707,175.7563,174.86,175.4707,52141.0
2022-12-15 12:30:00,178.18,178.23,177.0,177.23,79391.0,175.4903,175.5396,174.3282,174.5547,79391.0
2022-12-15 13:00:00,177.19,177.24,176.78,177.19,17579.0,174.5153,174.5645,174.1115,174.5153,17579.0
2022-12-15 13:30:00,177.17,177.22,176.42,176.79,32472.0,174.4956,174.5448,173.7569,174.1213,32472.0
2022-12-15 14:00:00,176.74,177.09,176.55,176.83,20738.0,174.0721,174.4168,173.885,174.1607,20738.0
2022-12-15 14:30:00,176.89,177.39,176.88,177.38,36069.0,174.2198,174.7123,174.21,174.7024,36069.0
2022-12-15 15:00:00,177.39,177.68,176.8,177.34,49462.0,174.7123,174.9979,174.1312,174.663,49462.0
2022-12-15 15:30:00,177.34,177.56,176.1,176.48,115210.0,174.663,174.8797,173.4417,173.816,115210.0
2022-12-16 09:30:00,174.98,176.67,174.52,175.95,190422.0,172.3387,174.0031,171.8856,173.294,190422.0
2022-12-16 10:00:00,176.0,176.07,175.23,175.44,23544.0,173.3433,173.4122,172.5849,172.7917,23544.0
2022-12-16 10:30:00,175.33,176.32,175.12,176.15,18555.0,172.6834,173.6584,172.4765,173.491,18555.0
2022-12-16 11:00:00,176.28,176.83,175.72,176.52,22981.0,173.619,174.1607,173.0675,173.8554,22981.0
2022-12-16 11:30:00,176.71,177.29,176.33,176.36,27400.0,174.0425,174.6138,173.6683,173.6978,27400.0
2022-12-16 12:00:00,176.43,176.43,175.97,176.41,12465.0,173.7668,173.7668,173.3137,173.7471,12465.0
2022-12-16 12:30:00,176.38,176.96,175.9,175.9,16713.0,173.7175,174.2888,173.2448,173.2448,16713.0
2022-12-16 13:00:00,175.88,176.59,175.6,175.7,21395.0,173.2251,173.9244,172.9493,173.0478,21395.0
2022-12-16 13:30:00,175.71,176.0,175.51,175.6,20117.0,173.0576,173.3433,172.8607,172.9493,20117.0
2022-12-16 14:00:00,175.56,175.79,175.14,175.17,33347.0,172.9099,173.1364,172.4962,172.5258,33347.0
2022-12-16 14:30:00,175.12,175.3,174.65,175.14,41115.0,172.4765,172.6538,172.0136,172.4962,41115.0
2022-12-16 15:00:00,175.17,175.57,174.8,175.35,64049.0,172.5258,172.9197,172.1614,172.7031,64049.0
2022-12-16 15:30:00,175.36,175.57,174.63,175.04,189717.0,172.7129,172.9197,171.9939,172.3977,189717.0
2022-12-19 09:30:00,174.82,174.82,173.11,173.91,24009.0,172.1811,172.1811,170.4969,171.2848,24009.0
2022-12-19 10:00:00,173.98,175.81,173.69,175.75,25711.0,171.3537,173.1561,171.0681,173.097,25711.0
2022-12-19 10:30:00,175.7,175.7,174.19,174.19,41799.0,173.0478,173.0478,171.5606,171.5606,41799.0
2022-12-19 11:00:00,174.17,174.67,174.01,174.53,13694.0,171.5409,172.0333,171.3833,171.8954,13694.0
2022-12-19 11:30:00,174.59,174.92,174.08,174.92,25851.0,171.9545,172.2796,171.4522,172.2796,25851.0
2022-12-19 12:00:00,174.92,175.52,174.85,174.85,15721.0,172.2796,172.8705,172.2106,172.2106,15721.0
2022-12-19 12:30:00,174.87,174.87,173.94,174.13,18061.0,172.2303,172.2303,171.3144,171.5015,18061.0
2022-12-19 13:00:00,174.11,174.12,173.7,173.82,12669.0,171.4818,171.4916,171.078,171.1962,12669.0
2022-12-19 13:30:00,173.8,174.0,173.4,173.4,15870.0,171.1765,171.3734,170.7825,170.7825,15870.0
2022-12-19 14:00:00,173.33,173.35,172.44,172.48,15540.0,170.7136,170.7333,169.837,169.8764,15540.0
2022-12-19 14:30:00,172.51,172.66,171.84,172.15,16497.0,169.9059,170.0537,169.2461,169.5514,16497.0
2022-12-19 15:00:00,172.12,172.79,171.7,172.67,90524.0,169.5218,170.1817,169.1082,170.0635,90524.0
2022-12-19 15:30:00,172.66,173.45,172.59,173.26,88082.0,170.0537,170.8317,169.9847,170.6446,88082.0
2022-12-20 09:30:00,173.04,173.04,170.54,172.21,41031.0,170.4279,170.4279,167.9657,169.6105,41031.0
2022-12-20 10:00:00,172.12,173.28,172.07,173.28,25448.0,169.5218,170.6643,169.4726,170.6643,25448.0
2022-12-20 10:30:00,173.3,173.51,172.6,172.87,16647.0,170.684,170.8908,169.9946,170.2605,16647.0
2022-12-20 11:00:00,172.9,173.01,171.51,171.64,13387.0,170.2901,170.3984,168.921,169.0491,13387.0
2022-12-20 11:30:00,171.65,172.8,171.55,172.8,13917.0,169.0589,170.1916,168.9604,170.1916,13917.0
2022-12-20 12:00:00,172.77,172.99,172.45,172.88,19770.0,170.162,170.3787,169.8468,170.2704,19770.0
2022-12-20 12:30:00,172.88,172.93,172.66,172.84,22907.0,170.2704,170.3196,170.0537,170.231,22907.0
2022-12-20 13:00:00,172.85,173.03,172.45,172.77,14537.0,170.2408,170.4181,169.8468,170.162,14537.0
2022-12-20 13:30:00,172.85,173.2,172.58,172.66,11573.0,170.2408,170.5855,169.9749,170.0537,11573.0
2022-12-20 14:00:00,172.65,173.15,172.58,172.83,14463.0,170.0438,170.5363,169.9749,170.2211,14463.0
2022-12-20 14:30:00,172.87,172.87,172.21,172.33,23351.0,170.2605,170.2605,169.6105,169.7287,23351.0
2022-12-20 15:00:00,172.32,172.47,171.86,172.41,38006.0,169.7188,169.8665,169.2658,169.8074,38006.0
2022-12-20 15:30:00,172.49,172.85,171.95,172.22,82317.0,169.8862,170.2408,169.3544,169.6203,82317.0
2022-12-21 09:30:00,173.46,173.66,171.98,173.23,33631.0,170.8416,171.0386,169.3839,170.6151,33631.0
2022-12-21 10:00:00,173.22,174.91,173.22,174.91,31069.0,170.6052,172.2697,170.6052,172.2697,31069.0
2022-12-21 10:30:00,174.85,175.55,174.78,175.12,29645.0,172.2106,172.9,172.1417,172.4765,29645.0
2022-12-21 11:00:00,175.2,176.22,175.2,176.03,14419.0,172.5553,173.5599,172.5553,173.3728,14419.0
2022-12-21 11:30:00,176.05,176.31,175.18,175.52,23684.0,173.3925,173.6486,172.5356,172.8705,23684.0
2022-12-21 12:00:00,175.46,175.84,175.31,175.52,14019.0,172.8114,173.1857,172.6637,172.8705,14019.0
2022-12-21 12:30:00,175.55,175.6,175.18,175.38,11456.0,172.9,172.9493,172.5356,172.7326,11456.0
2022-12-21 13:00:00,175.45,176.05,175.34,175.76,16885.0,172.8016,173.3925,172.6932,173.1069,16885.0
2022-12-21 13:30:00,175.7,176.28,175.69,176.15,15104.0,173.0478,173.619,173.0379,173.491,15104.0
2022-12-21 14:00:00,176.2,176.82,176.19,176.34,16277.0,173.5402,174.1509,173.5304,173.6781,16277.0
2022-12-21 14:30:00,176.36,176.46,175.45,175.59,23575.0,173.6978,173.7963,172.8016,172.9394,23575.0
2022-12-21 15:00:00,175.5,175.76,175.25,175.27,21275.0,172.8508,173.1069,172.6046,172.6243,21275.0
2022-12-21 15:30:00,175.27,176.21,175.27,176.15,77922.0,172.6243,173.5501,172.6243,173.491,77922.0
2022-12-22 09:30:00,174.33,174.33,173.62,174.27,17202.0,171.6985,171.6985,170.9992,171.6394,17202.0
2022-12-22 10:00:00,174.26,174.42,173.56,174.26,9917.0,171.6295,171.7871,170.9401,171.6295,9917.0
2022-12-22 10:30:00,174.25,174.46,173.73,173.82,7368.0,171.6197,171.8265,171.1075,171.1962,7368.0
2022-12-22 11:00:00,173.86,173.89,173.32,173.37,6901.0,171.2356,171.2651,170.7037,170.753,6901.0
2022-12-22 11:30:00,173.61,173.74,173.21,173.66,9572.0,170.9893,171.1174,170.5954,171.0386,9572.0
2022-12-22 12:00:00,173.67,173.71,172.62,172.74,11676.0,171.0484,171.0878,170.0143,170.1325,11676.0
2022-12-22 12:30:00,172.68,172.76,172.18,172.3,10790.0,170.0734,170.1522,169.5809,169.6991,10790.0
2022-12-22 13:00:00,172.18,172.18,171.5,171.74,11084.0,169.5809,169.5809,168.9112,169.1476,11084.0
2022-12-22 13:30:00,171.69,171.98,171.19,171.97,12417.0,169.0983,169.3839,168.6059,169.3741,12417.0
2022-12-22 14:00:00,172.03,172.92,171.93,172.92,37476.0,169.4332,170.3097,169.3347,170.3097,37476.0
2022-12-22 14:30:00,172.88,173.64,172.8,173.63,25838.0,170.2704,171.0189,170.1916,171.009,25838.0
2022-12-22 15:00:00,173.67,174.1,173.39,174.08,20581.0,171.0484,171.4719,170.7727,171.4522,20581.0
2022-12-22 15:30:00,174.09,174.61,173.51,174.49,63043.0,171.4621,171.9742,170.8908,171.8561,63043.0
2022-12-23 09:30:00,173.52,174.78,173.28,173.94,11320.0,170.9007,172.1417,170.6643,171.3144,11320.0
2022-12-23 10:00:00,174.76,175.08,174.2,175.07,17741.0,172.122,172.4371,171.5704,172.4273,17741.0
2022-12-23 10:30:00,175.18,175.47,174.93,174.93,9037.0,172.5356,172.8213,172.2894,172.2894,9037.0
2022-12-23 11:00:00,174.95,175.04,174.59,174.89,24371.0,172.3091,172.3977,171.9545,172.25,24371.0
2022-12-23 11:30:00,174.98,175.68,174.91,175.35,20624.0,172.3387,173.0281,172.2697,172.7031,20624.0
2022-12-23 12:00:00,175.41,175.65,175.23,175.42,19665.0,172.7622,172.9985,172.5849,172.772,19665.0
2022-12-23 12:30:00,175.44,175.87,175.15,175.29,8594.0,172.7917,173.2152,172.5061,172.644,8594.0
2022-12-23 13:00:00,175.33,175.43,175.1,175.12,7668.0,172.6834,172.7819,172.4568,172.4765,7668.0
2022-12-23 13:30:00,175.13,175.19,174.43,174.55,8209.0,172.4864,172.5455,171.797,171.9151,8209.0
2022-12-23 14:00:00,174.6,174.77,174.32,174.73,10974.0,171.9644,172.1318,171.6886,172.0924,10974.0
2022-12-23 14:30:00,174.74,175.16,174.74,175.05,12981.0,172.1023,172.5159,172.1023,172.4076,12981.0
2022-12-23 15:00:00,175.1,175.37,174.87,175.05,18048.0,172.4568,172.7228,172.2303,172.4076,18048.0
2022-12-23 15:30:00,174.97,175.71,174.75,175.61,47939.0,172.3288,173.0576,172.1121,172.9591,47939.0
2022-12-27 09:30:00,175.94,176.26,174.32,174.94,15177.0,173.2842,173.5993,171.6886,172.2993,15177.0
2022-12-27 10:00:00,175.07,176.58,174.59,176.21,14048.0,172.4273,173.9145,171.9545,173.5501,14048.0
2022-12-27 10:30:00,176.09,176.63,175.96,175.96,8873.0,173.4319,173.9637,173.3039,173.3039,8873.0
2022-12-27 11:00:00,176.17,176.36,175.89,176.22,4298.0,173.5107,173.6978,173.2349,173.5599,4298.0
2022-12-27 11:30:00,176.18,176.34,175.87,176.08,7121.0,173.5205,173.6781,173.2152,173.422,7121.0
2022-12-27 12:00:00,176.04,176.23,175.82,175.9,6900.0,173.3827,173.5698,173.166,173.2448,6900.0
2022-12-27 12:30:00,175.89,175.94,175.51,175.78,5534.0,173.2349,173.2842,172.8607,173.1266,5534.0
2022-12-27 13:00:00,175.98,176.13,175.81,175.81,7036.0,173.3236,173.4713,173.1561,173.1561,7036.0
2022-12-27 13:30:00,175.79,175.79,175.12,175.22,8468.0,173.1364,173.1364,172.4765,172.575,8468.0
2022-12-27 14:00:00,175.38,175.54,175.11,175.21,11967.0,172.7326,172.8902,172.4667,172.5652,11967.0
2022-12-27 14:30:00,175.24,175.53,175.02,175.41,12644.0,172.5947,172.8804,172.378,172.7622,12644.0
2022-12-27 15:00:00,175.58,175.98,175.27,175.91,17746.0,172.9296,173.3236,172.6243,173.2546,17746.0
2022-12-27 15:30:00,175.87,176.08,175.21,175.58,73845.0,173.2152,173.422,172.5652,172.9296,73845.0
2022-12-28 09:30:00,175.56,177.29,175.08,176.81,16533.0,172.9099,174.6138,172.4371,174.141,16533.0
2022-12-28 10:00:00,177.08,177.61,176.13,176.54,22107.0,174.407,174.929,173.4713,173.8751,22107.0
2022-12-28 10:30:00,176.54,176.96,176.03,176.11,11087.0,173.8751,174.2888,173.3728,173.4516,11087.0
2022-12-28 11:00:00,175.99,176.09,175.49,175.84,11684.0,173.3334,173.4319,172.841,173.1857,11684.0
2022-12-28 11:30:00,175.93,176.09,175.57,175.75,9988.0,173.2743,173.4319,172.9197,173.097,9988.0
2022-12-28 12:00:00,175.65,175.71,174.99,175.28,6553.0,172.9985,173.0576,172.3485,172.6341,6553.0
2022-12-28 12:30:00,175.37,175.86,175.22,175.84,12011.0,172.7228,173.2054,172.575,173.1857,12011.0
2022-12-28 13:00:00,175.82,176.48,175.82,176.3,14860.0,173.166,173.816,173.166,173.6387,14860.0
2022-12-28 13:30:00,176.29,176.33,175.39,175.57,9892.0,173.6289,173.6683,172.7425,172.9197,9892.0
2022-12-28 14:00:00,175.54,175.8,175.36,175.65,13072.0,172.8902,173.1463,172.7129,172.9985,13072.0
2022-12-28 14:30:00,175.65,175.93,175.34,175.5,12921.0,172.9985,173.2743,172.6932,172.8508,12921.0
2022-12-28 15:00:00,175.5,175.53,174.93,174.99,25391.0,172.8508,172.8804,172.2894,172.3485,25391.0
2022-12-28 15:30:00,175.12,175.27,173.99,174.28,126173.0,172.4765,172.6243,171.3636,171.6492,126173.0
2022-12-29 09:30:00,174.61,176.45,174.61,176.45,24324.0,171.9742,173.7865,171.9742,173.7865,24324.0
2022-12-29 10:00:00,176.55,177.77,176.55,177.6,17635.0,173.885,175.0865,173.885,174.9191,17635.0
2022-12-29 10:30:00,177.63,178.01,177.35,177.68,12157.0,174.9487,175.3229,174.6729,174.9979,12157.0
2022-12-29 11:00:00,177.69,177.79,177.23,177.63,8078.0,175.0077,175.1062,174.5547,174.9487,8078.0
2022-12-29 11:30:00,177.76,178.6,177.75,178.6,13413.0,175.0767,175.904,175.0668,175.904,13413.0
2022-12-29 12:00:00,178.65,178.95,178.57,178.83,9282.0,175.9533,176.2487,175.8745,176.1305,9282.0
2022-12-29 12:30:00,178.87,178.94,178.61,178.84,7525.0,176.1699,176.2389,175.9139,176.1404,7525.0
2022-12-29 13:00:00,178.87,179.07,178.58,178.58,11475.0,176.1699,176.3669,175.8843,175.8843,11475.0
2022-12-29 13:30:00,178.51,178.75,178.41,178.67,14995.0,175.8154,176.0517,175.7169,175.973,14995.0
2022-12-29 14:00:00,178.76,179.01,178.23,178.24,9253.0,176.0616,176.3078,175.5396,175.5494,9253.0
2022-12-29 14:30:00,178.17,178.7,178.17,178.32,11478.0,175.4805,176.0025,175.4805,175.6282,11478.0
2022-12-29 15:00:00,178.32,178.42,177.99,178.07,20329.0,175.6282,175.7267,175.3032,175.382,20329.0
2022-12-29 15:30:00,178.07,178.69,177.94,178.06,45102.0,175.382,175.9927,175.254,175.3722,45102.0
2022-12-30 09:30:00,176.63,177.8,175.1,176.24,11495.0,173.9637,175.1161,172.4568,173.5796,11495.0
2022-12-30 10:00:00,176.3,177.12,176.07,176.9,15143.0,173.6387,174.4463,173.4122,174.2297,15143.0
2022-12-30 10:30:00,176.75,177.07,176.07,176.08,74633.0,174.0819,174.3971,173.4122,173.422,74633.0
2022-12-30 11:00:00,175.98,176.05,175.25,175.43,7852.0,173.3236,173.3925,172.6046,172.7819,7852.0
2022-12-30 11:30:00,175.25,175.74,175.25,175.74,5232.0,172.6046,173.0872,172.6046,173.0872,5232.0
2022-12-30 12:00:00,175.62,175.62,175.09,175.09,8855.0,172.969,172.969,172.447,172.447,8855.0
2022-12-30 12:30:00,175.14,175.3,174.87,175.27,7105.0,172.4962,172.6538,172.2303,172.6243,7105.0
2022-12-30 13:00:00,175.1,175.15,174.07,174.58,11181.0,172.4568,172.5061,171.4424,171.9447,11181.0
2022-12-30 13:30:00,174.68,174.99,174.6,174.81,18562.0,172.0432,172.3485,171.9644,172.1712,18562.0
2022-12-30 14:00:00,174.77,174.88,174.28,174.59,17172.0,172.1318,172.2402,171.6492,171.9545,17172.0
2022-12-30 14:30:00,174.58,174.65,174.17,174.49,13279.0,171.9447,172.0136,171.5409,171.8561,13279.0
2022-12-30 15:00:00,174.58,175.51,174.58,175.05,19120.0,171.9447,172.8607,171.9447,172.4076,19120.0
2022-12-30 15:30:00,174.98,176.54,174.94,176.41,73323.0,172.3387,173.8751,172.2993,173.7471,73323.0
2023-01-03 09:30:00,177.4,179.35,177.03,177.53,46973.0,174.7221,176.6427,174.3577,174.8502,46973.0
2023-01-03 10:00:00,177.66,178.11,177.13,177.47,16455.0,174.9782,175.4214,174.4562,174.7911,16455.0
2023-01-03 10:30:00,177.43,177.78,176.8,177.78,21383.0,174.7517,175.0964,174.1312,175.0964,21383.0
2023-01-03 11:00:00,177.78,177.91,176.33,176.75,17425.0,175.0964,175.2244,173.6683,174.0819,17425.0
2023-01-03 11:30:00,176.99,176.99,176.02,176.53,11753.0,174.3183,174.3183,173.363,173.8653,11753.0
2023-01-03 12:00:00,176.53,176.81,176.28,176.56,10456.0,173.8653,174.141,173.619,173.8948,10456.0
2023-01-03 12:30:00,176.61,177.04,176.07,176.47,23300.0,173.944,174.3676,173.4122,173.8062,23300.0
2023-01-03 13:00:00,176.6,177.2,176.36,177.2,10316.0,173.9342,174.5251,173.6978,174.5251,10316.0
2023-01-03 13:30:00,177.15,177.45,177.01,177.26,10288.0,174.4759,174.7714,174.338,174.5842,10288.0
2023-01-03 14:00:00,177.33,177.34,176.35,176.4,7642.0,174.6532,174.663,173.688,173.7372,7642.0
2023-01-03 14:30:00,176.41,177.22,176.05,177.02,11637.0,173.7471,174.5448,173.3925,174.3479,11637.0
2023-01-03 15:00:00,177.08,177.31,176.59,176.88,11542.0,174.407,174.6335,173.9244,174.21,11542.0
2023-01-03 15:30:00,176.96,177.6,176.86,177.34,69978.0,174.2888,174.9191,174.1903,174.663,69978.0
2023-01-04 09:30:00,179.54,180.86,179.04,180.61,37443.0,176.8298,178.1299,176.3374,177.8837,37443.0
2023-01-04 10:00:00,180.37,180.7,178.95,179.88,27897.0,177.6473,177.9723,176.2487,177.1647,27897.0
2023-01-04 10:30:00,179.83,180.62,179.4,180.55,15773.0,177.1154,177.8935,176.6919,177.8246,15773.0
2023-01-04 11:00:00,180.6,180.64,179.83,180.01,13285.0,177.8738,177.9132,177.1154,177.2927,13285.0
2023-01-04 11:30:00,180.16,181.31,180.16,181.11,14463.0,177.4405,178.5731,177.4405,178.3761,14463.0
2023-01-04 12:00:00,181.2,181.2,180.74,181.0,14802.0,178.4648,178.4648,178.0117,178.2678,14802.0
2023-01-04 12:30:00,181.05,181.61,181.02,181.08,15531.0,178.317,178.8686,178.2875,178.3466,15531.0
2023-01-04 13:00:00,180.92,181.62,180.55,181.42,15135.0,178.189,178.8784,177.8246,178.6814,15135.0
2023-01-04 13:30:00,181.46,181.64,180.77,180.78,12656.0,178.7208,178.8981,178.0413,178.0511,12656.0
2023-01-04 14:00:00,180.56,181.26,179.03,179.03,15380.0,177.8344,178.5239,176.3275,176.3275,15380.0
2023-01-04 14:30:00,179.15,179.51,178.7,179.39,9794.0,176.4457,176.8003,176.0025,176.6821,9794.0
2023-01-04 15:00:00,179.61,179.94,179.29,179.43,17957.0,176.8988,177.2238,176.5836,176.7215,17957.0
2023-01-04 15:30:00,179.37,180.37,178.82,180.25,63393.0,176.6624,177.6473,176.1207,177.5291,63393.0
2023-01-05 09:30:00,178.83,179.06,176.36,177.65,22530.0,176.1305,176.3571,173.6978,174.9683,22530.0
2023-01-05 10:00:00,177.47,178.45,176.91,177.38,14997.0,174.7911,175.7563,174.2395,174.7024,14997.0
2023-01-05 10:30:00,177.56,177.69,176.99,177.14,13176.0,174.8797,175.0077,174.3183,174.466,13176.0
2023-01-05 11:00:00,177.14,177.37,176.97,177.13,9808.0,174.466,174.6926,174.2986,174.4562,9808.0
2023-01-05 11:30:00,177.23,177.46,177.0,177.15,6884.0,174.5547,174.7812,174.3282,174.4759,6884.0
2023-01-05 12:00:00,177.17,177.56,177.05,177.26,7313.0,174.4956,174.8797,174.3774,174.5842,7313.0
2023-01-05 12:30:00,177.28,177.43,176.94,177.09,12759.0,174.6039,174.7517,174.2691,174.4168,12759.0
2023-01-05 13:00:00,177.01,178.16,176.76,177.83,8716.0,174.338,175.4707,174.0918,175.1456,8716.0
2023-01-05 13:30:00,177.88,178.16,177.54,177.63,11319.0,175.1949,175.4707,174.86,174.9487,11319.0
2023-01-05 14:00:00,177.67,177.95,177.37,177.43,11647.0,174.988,175.2638,174.6926,174.7517,11647.0
2023-01-05 14:30:00,177.42,178.58,177.41,178.29,18894.0,174.7418,175.8843,174.732,175.5987,18894.0
2023-01-05 15:00:00,178.18,178.18,177.15,177.37,26892.0,175.4903,175.4903,174.4759,174.6926,26892.0
2023-01-05 15:30:00,177.31,177.79,176.98,177.64,97411.0,174.6335,175.1062,174.3085,174.9585,97411.0
2023-01-06 09:30:00,179.51,180.43,178.0,179.06,16274.0,176.8003,177.7064,175.3131,176.3571,16274.0
2023-01-06 10:00:00,179.32,180.64,179.05,179.68,26290.0,176.6131,177.9132,176.3472,176.9677,26290.0
2023-01-06 10:30:00,179.97,181.62,179.89,181.36,13306.0,177.2533,178.8784,177.1745,178.6223,13306.0
2023-01-06 11:00:00,181.36,181.79,180.95,181.02,20859.0,178.6223,179.0459,178.2185,178.2875,20859.0
2023-01-06 11:30:00,181.14,181.89,181.07,181.7,13912.0,178.4057,179.1443,178.3367,178.9572,13912.0
2023-01-06 12:00:00,181.83,181.85,180.96,181.05,10666.0,179.0853,179.1049,178.2284,178.317,10666.0
2023-01-06 12:30:00,181.0,181.23,180.78,180.78,7901.0,178.2678,178.4943,178.0511,178.0511,7901.0
2023-01-06 13:00:00,180.92,181.34,180.69,181.34,7759.0,178.189,178.6026,177.9625,178.6026,7759.0
2023-01-06 13:30:00,181.38,182.14,181.19,181.75,24032.0,178.642,179.3906,178.4549,179.0065,24032.0
2023-01-06 14:00:00,181.83,182.81,181.79,182.71,30667.0,179.0853,180.0505,179.0459,179.952,30667.0
2023-01-06 14:30:00,182.67,183.19,182.37,183.13,21551.0,179.9126,180.4247,179.6171,180.3656,21551.0
2023-01-06 15:00:00,183.05,183.52,183.04,183.05,30759.0,180.2868,180.7497,180.277,180.2868,30759.0
2023-01-06 15:30:00,183.15,183.41,182.85,182.88,86951.0,180.3853,180.6414,180.0899,180.1194,86951.0
2023-01-09 09:30:00,183.0,184.43,182.64,184.29,14168.0,180.2376,181.646,179.883,181.5081,14168.0
2023-01-09 10:00:00,184.38,184.47,183.43,183.79,17054.0,181.5968,181.6854,180.6611,181.0157,17054.0
2023-01-09 10:30:00,183.96,184.47,183.78,184.02,17235.0,181.1831,181.6854,181.0058,181.2422,17235.0
2023-01-09 11:00:00,184.11,184.76,184.0,184.51,35844.0,181.3308,181.971,181.2225,181.7248,35844.0
2023-01-09 11:30:00,184.5,184.57,183.74,184.5,19097.0,181.7149,181.7839,180.9664,181.7149,19097.0
2023-01-09 12:00:00,184.56,184.73,184.1,184.68,15315.0,181.774,181.9415,181.321,181.8922,15315.0
2023-01-09 12:30:00,184.67,185.16,184.57,184.91,21405.0,181.8824,182.365,181.7839,182.1188,21405.0
2023-01-09 13:00:00,184.84,184.97,184.42,184.59,8471.0,182.0498,182.1779,181.6362,181.8036,8471.0
2023-01-09 13:30:00,184.59,184.66,183.76,183.98,13685.0,181.8036,181.8725,180.9861,181.2028,13685.0
2023-01-09 14:00:00,183.99,184.2,183.5,183.51,12306.0,181.2126,181.4195,180.73,180.7399,12306.0
2023-01-09 14:30:00,183.49,183.54,182.12,182.12,13611.0,180.7202,180.7694,179.3709,179.3709,13611.0
2023-01-09 15:00:00,182.19,182.76,181.99,182.35,18219.0,179.4398,180.0012,179.2428,179.5974,18219.0
2023-01-09 15:30:00,182.36,182.82,181.88,182.05,147112.0,179.6073,180.0603,179.1345,179.3019,147112.0
2023-01-10 09:30:00,181.0,182.92,180.37,182.76,24384.0,178.2678,180.1588,177.6473,180.0012,24384.0
2023-01-10 10:00:00,182.55,183.38,182.1,182.16,7419.0,179.7944,180.6119,179.3512,179.4103,7419.0
2023-01-10 10:30:00,182.11,182.52,181.6,182.45,9543.0,179.361,179.7648,178.8587,179.6959,9543.0
2023-01-10 11:00:00,182.53,182.83,182.19,182.4,15326.0,179.7747,180.0702,179.4398,179.6466,15326.0
2023-01-10 11:30:00,182.33,182.63,182.02,182.49,11490.0,179.5777,179.8732,179.2724,179.7353,11490.0
2023-01-10 12:00:00,182.49,182.63,182.09,182.34,6563.0,179.7353,179.8732,179.3413,179.5876,6563.0
2023-01-10 12:30:00,182.38,183.15,182.35,182.99,5758.0,179.6269,180.3853,179.5974,180.2277,5758.0
2023-01-10 13:00:00,183.05,183.3,182.92,182.98,7143.0,180.2868,180.5331,180.1588,180.2179,7143.0
2023-01-10 13:30:00,182.99,183.28,182.87,183.01,13100.0,180.2277,180.5134,180.1096,180.2474,13100.0
2023-01-10 14:00:00,183.03,183.58,183.01,183.58,9370.0,180.2671,180.8088,180.2474,180.8088,9370.0
2023-01-10 14:30:00,183.65,183.89,183.45,183.53,6338.0,180.8778,181.1142,180.6808,180.7596,6338.0
2023-01-10 15:00:00,183.56,183.56,182.98,183.36,8438.0,180.7891,180.7891,180.2179,180.5922,8438.0
2023-01-10 15:30:00,183.26,183.6,183.16,183.6,29144.0,180.4937,180.8285,180.3952,180.8285,29144.0
2023-01-11 09:30:00,184.61,186.5,183.9,185.98,53859.0,181.8233,183.6848,181.124,183.1726,53859.0
2023-01-11 10:00:00,185.44,185.54,184.48,185.13,10444.0,182.6408,182.7392,181.6952,182.3354,10444.0
2023-01-11 10:30:00,185.09,185.09,183.71,183.73,26402.0,182.296,182.296,180.9369,180.9566,26402.0
2023-01-11 11:00:00,183.76,184.47,183.5,184.45,12180.0,180.9861,181.6854,180.73,181.6657,12180.0
2023-01-11 11:30:00,184.46,184.57,183.79,184.08,8800.0,181.6756,181.7839,181.0157,181.3013,8800.0
2023-01-11 12:00:00,184.11,184.5,184.06,184.5,10630.0,181.3308,181.7149,181.2816,181.7149,10630.0
2023-01-11 12:30:00,184.48,184.48,183.89,184.18,39332.0,181.6952,181.6952,181.1142,181.3998,39332.0
2023-01-11 13:00:00,184.16,184.77,184.07,184.77,34133.0,181.3801,181.9809,181.2914,181.9809,34133.0
2023-01-11 13:30:00,185.05,185.56,184.9,184.9,4548.0,182.2566,182.7589,182.1089,182.1089,4548.0
2023-01-11 14:00:00,185.01,185.63,184.75,185.47,24837.0,182.2172,182.8279,181.9612,182.6703,24837.0
2023-01-11 14:30:00,185.57,186.13,185.57,185.79,9520.0,182.7688,183.3203,182.7688,182.9855,9520.0
2023-01-11 15:00:00,185.81,186.01,185.46,185.83,9660.0,183.0052,183.2022,182.6605,183.0249,9660.0
2023-01-11 15:30:00,185.83,186.52,185.68,186.47,46477.0,183.0249,183.7045,182.8771,183.6552,46477.0
2023-01-12 09:30:00,186.18,186.8,183.47,183.94,25678.0,183.3696,183.9802,180.7005,181.1634,25678.0
2023-01-12 10:00:00,183.94,185.53,183.54,184.78,11360.0,181.1634,182.7294,180.7694,181.9907,11360.0
2023-01-12 10:30:00,184.59,184.91,183.27,183.67,29765.0,181.8036,182.1188,180.5035,180.8975,29765.0
2023-01-12 11:00:00,183.61,183.7,182.88,183.04,16049.0,180.8384,180.927,180.1194,180.277,16049.0
2023-01-12 11:30:00,182.86,183.15,182.36,183.01,18948.0,180.0997,180.3853,179.6073,180.2474,18948.0
2023-01-12 12:00:00,182.98,183.95,182.97,183.85,4744.0,180.2179,181.1733,180.208,181.0748,4744.0
2023-01-12 12:30:00,183.81,184.47,183.61,184.29,6429.0,181.0354,181.6854,180.8384,181.5081,6429.0
2023-01-12 13:00:00,184.42,184.86,183.27,183.27,14522.0,181.6362,182.0695,180.5035,180.5035,14522.0
2023-01-12 13:30:00,183.12,184.47,182.87,183.99,16771.0,180.3558,181.6854,180.1096,181.2126,16771.0
2023-01-12 14:00:00,184.07,184.16,183.39,183.4,9170.0,181.2914,181.3801,180.6217,180.6316,9170.0
2023-01-12 14:30:00,183.24,183.53,182.85,183.08,32162.0,180.474,180.7596,180.0899,180.3164,32162.0
2023-01-12 15:00:00,183.04,183.05,182.16,182.3,27374.0,180.277,180.2868,179.4103,179.5482,27374.0
2023-01-12 15:30:00,182.3,183.05,181.74,182.91,88852.0,179.5482,180.2868,178.9966,180.1489,88852.0
2023-01-13 09:30:00,182.25,183.38,182.04,182.98,16571.0,179.4989,180.6119,179.2921,180.2179,16571.0
2023-01-13 10:00:00,182.9,183.95,182.84,183.81,14016.0,180.1391,181.1733,180.08,181.0354,14016.0
2023-01-13 10:30:00,183.84,183.94,182.91,183.08,11560.0,181.0649,181.1634,180.1489,180.3164,11560.0
2023-01-13 11:00:00,183.09,183.49,182.63,183.29,10827.0,180.3262,180.7202,179.8732,180.5232,10827.0
2023-01-13 11:30:00,183.29,183.38,182.93,183.11,14262.0,180.5232,180.6119,180.1686,180.3459,14262.0
2023-01-13 12:00:00,183.12,183.61,182.98,183.37,35370.0,180.3558,180.8384,180.2179,180.602,35370.0
2023-01-13 12:30:00,183.36,183.68,183.18,183.57,19421.0,180.5922,180.9073,180.4149,180.799,19421.0
2023-01-13 13:00:00,183.57,183.89,183.57,183.73,7832.0,180.799,181.1142,180.799,180.9566,7832.0
2023-01-13 13:30:00,183.77,184.32,183.76,184.12,11532.0,180.996,181.5377,180.9861,181.3407,11532.0
2023-01-13 14:00:00,184.15,184.22,183.58,183.62,12470.0,181.3702,181.4392,180.8088,180.8482,12470.0
2023-01-13 14:30:00,183.66,183.92,183.38,183.59,12573.0,180.8876,181.1437,180.6119,180.8187,12573.0
2023-01-13 15:00:00,183.6,184.02,183.56,183.95,11221.0,180.8285,181.2422,180.7891,181.1733,11221.0
2023-01-13 15:30:00,183.99,184.17,183.59,183.95,64279.0,181.2126,181.3899,180.8187,181.1733,64279.0
2023-01-17 09:30:00,182.91,183.64,182.16,182.67,36356.0,180.1489,180.8679,179.4103,179.9126,36356.0
2023-01-17 10:00:00,182.94,183.44,182.94,183.22,72543.0,180.1785,180.6709,180.1785,180.4543,72543.0
2023-01-17 10:30:00,183.19,183.19,182.18,182.31,12941.0,180.4247,180.4247,179.43,179.558,12941.0
2023-01-17 11:00:00,182.12,182.17,181.55,182.11,12651.0,179.3709,179.4201,178.8095,179.361,12651.0
2023-01-17 11:30:00,182.05,182.47,181.98,182.47,6103.0,179.3019,179.7156,179.233,179.7156,6103.0
2023-01-17 12:00:00,182.47,182.55,181.59,181.74,9351.0,179.7156,179.7944,178.8489,178.9966,9351.0
2023-01-17 12:30:00,181.69,182.26,181.59,182.03,9848.0,178.9474,179.5088,178.8489,179.2822,9848.0
2023-01-17 13:00:00,182.13,182.21,181.9,182.01,7215.0,179.3807,179.4595,179.1542,179.2625,7215.0
2023-01-17 13:30:00,182.0,182.32,181.76,182.23,40387.0,179.2527,179.5679,179.0163,179.4792,40387.0
2023-01-17 14:00:00,182.27,182.44,181.63,181.99,20370.0,179.5186,179.686,178.8883,179.2428,20370.0
2023-01-17 14:30:00,181.95,182.48,181.92,182.05,12986.0,179.2034,179.7254,179.1739,179.3019,12986.0
2023-01-17 15:00:00,182.11,182.11,181.76,181.77,19197.0,179.361,179.361,179.0163,179.0262,19197.0
2023-01-17 15:30:00,181.74,181.87,181.14,181.57,116590.0,178.9966,179.1246,178.4057,178.8292,116590.0
2023-01-18 09:30:00,182.18,183.66,181.95,183.4,45937.0,179.43,180.8876,179.2034,180.6316,45937.0
2023-01-18 10:00:00,183.38,183.6,182.13,182.35,46258.0,180.6119,180.8285,179.3807,179.5974,46258.0
2023-01-18 10:30:00,182.35,182.35,180.64,180.83,14674.0,179.5974,179.5974,177.9132,178.1003,14674.0
2023-01-18 11:00:00,180.76,181.03,180.18,180.58,14912.0,178.0314,178.2973,177.4602,177.8541,14912.0
2023-01-18 11:30:00,180.47,180.58,179.9,180.08,21283.0,177.7458,177.8541,177.1844,177.3617,21283.0
2023-01-18 12:00:00,180.07,181.18,179.89,180.93,29836.0,177.3518,178.4451,177.1745,178.1988,29836.0
2023-01-18 12:30:00,180.86,181.46,180.86,181.32,16357.0,178.1299,178.7208,178.1299,178.583,16357.0
2023-01-18 13:00:00,181.33,181.6,180.92,181.6,9988.0,178.5928,178.8587,178.189,178.8587,9988.0
2023-01-18 13:30:00,181.63,182.12,181.52,181.52,15930.0,178.8883,179.3709,178.7799,178.7799,15930.0
2023-01-18 14:00:00,181.53,181.59,181.11,181.37,8312.0,178.7898,178.8489,178.3761,178.6322,8312.0
2023-01-18 14:30:00,181.38,181.56,181.0,181.23,21842.0,178.642,178.8193,178.2678,178.4943,21842.0
2023-01-18 15:00:00,181.18,181.55,181.13,181.35,14143.0,178.4451,178.8095,178.3958,178.6125,14143.0
2023-01-18 15:30:00,181.38,181.41,180.54,180.77,56712.0,178.642,178.6716,177.8147,178.0413,56712.0
2023-01-19 09:30:00,179.67,180.67,179.15,179.85,20651.0,176.9579,177.9428,176.4457,177.1351,20651.0
2023-01-19 10:00:00,180.02,180.42,178.96,179.3,11601.0,177.3026,177.6965,176.2586,176.5934,11601.0
2023-01-19 10:30:00,179.19,179.36,178.11,178.37,16104.0,176.4851,176.6525,175.4214,175.6775,16104.0
2023-01-19 11:00:00,178.46,179.03,178.18,178.69,23455.0,175.7661,176.3275,175.4903,175.9927,23455.0
2023-01-19 11:30:00,178.79,178.95,178.49,178.66,17515.0,176.0911,176.2487,175.7957,175.9631,17515.0
2023-01-19 12:00:00,178.74,179.2,178.26,178.3,16922.0,176.0419,176.495,175.5691,175.6085,16922.0
2023-01-19 12:30:00,178.37,178.79,178.06,178.64,20434.0,175.6775,176.0911,175.3722,175.9434,20434.0
2023-01-19 13:00:00,178.87,179.01,178.36,178.57,24271.0,176.1699,176.3078,175.6676,175.8745,24271.0
2023-01-19 13:30:00,178.6,178.99,178.54,178.95,18182.0,175.904,176.2881,175.8449,176.2487,18182.0
2023-01-19 14:00:00,178.99,179.45,178.76,179.23,16787.0,176.2881,176.7412,176.0616,176.5245,16787.0
2023-01-19 14:30:00,179.19,179.44,178.51,178.6,24307.0,176.4851,176.7313,175.8154,175.904,24307.0
2023-01-19 15:00:00,178.62,178.73,177.93,178.14,51575.0,175.9237,176.032,175.2441,175.451,51575.0
2023-01-19 15:30:00,178.18,178.52,177.69,178.31,143591.0,175.4903,175.8252,175.0077,175.6184,143591.0
2023-01-20 09:30:00,176.66,178.86,176.37,178.5,111989.0,173.9933,176.1601,173.7077,175.8055,111989.0
2023-01-20 10:00:00,178.58,179.41,178.37,179.38,42987.0,175.8843,176.7018,175.6775,176.6722,42987.0
2023-01-20 10:30:00,179.42,179.76,179.1,179.64,17300.0,176.7116,177.0465,176.3965,176.9283,17300.0
2023-01-20 11:00:00,179.65,180.06,179.51,180.06,10498.0,176.9382,177.342,176.8003,177.342,10498.0
2023-01-20 11:30:00,180.07,180.26,179.77,180.05,6561.0,177.3518,177.539,177.0563,177.3321,6561.0
2023-01-20 12:00:00,180.16,180.2,179.84,179.92,7507.0,177.4405,177.4799,177.1253,177.2041,7507.0
2023-01-20 12:30:00,179.8,180.0,179.7,179.84,7635.0,177.0859,177.2829,176.9874,177.1253,7635.0
2023-01-20 13:00:00,179.88,179.93,179.31,179.45,9184.0,177.1647,177.2139,176.6033,176.7412,9184.0
2023-01-20 13:30:00,179.5,180.83,179.5,180.69,13480.0,176.7904,178.1003,176.7904,177.9625,13480.0
2023-01-20 14:00:00,180.75,181.22,180.6,181.22,9022.0,178.0216,178.4845,177.8738,178.4845,9022.0
2023-01-20 14:30:00,181.23,181.47,181.03,181.42,12296.0,178.4943,178.7307,178.2973,178.6814,12296.0
2023-01-20 15:00:00,181.59,181.96,181.19,181.5,34453.0,178.8489,179.2133,178.4549,178.7602,34453.0
2023-01-20 15:30:00,181.5,181.98,181.17,181.58,112274.0,178.7602,179.233,178.4352,178.839,112274.0
2023-01-23 09:30:00,182.35,183.7,181.64,182.82,48039.0,179.5974,180.927,178.8981,180.0603,48039.0
2023-01-23 10:00:00,182.89,184.3,182.88,184.16,16727.0,180.1293,181.518,180.1194,181.3801,16727.0
2023-01-23 10:30:00,184.11,184.95,184.11,184.77,27200.0,181.3308,182.1582,181.3308,181.9809,27200.0
2023-01-23 11:00:00,184.7,186.25,184.68,185.64,22073.0,181.9119,183.4385,181.8922,182.8377,22073.0
2023-01-23 11:30:00,185.75,186.84,185.62,186.8,61932.0,182.9461,184.0196,182.818,183.9802,61932.0
2023-01-23 12:00:00,186.79,186.79,185.96,186.49,19442.0,183.9704,183.9704,183.1529,183.6749,19442.0
2023-01-23 12:30:00,186.48,186.63,185.94,186.61,24112.0,183.6651,183.8128,183.1332,183.7931,24112.0
2023-01-23 13:00:00,186.59,187.42,186.55,186.98,49676.0,183.7734,184.5909,183.734,184.1575,49676.0
2023-01-23 13:30:00,186.99,187.0,186.22,186.25,44506.0,184.1674,184.1772,183.409,183.4385,44506.0
2023-01-23 14:00:00,186.23,186.26,184.94,185.0,18235.0,183.4188,183.4484,182.1483,182.2074,18235.0
2023-01-23 14:30:00,185.05,185.61,184.84,185.08,37549.0,182.2566,182.8082,182.0498,182.2862,37549.0
2023-01-23 15:00:00,185.05,185.41,184.87,185.28,24496.0,182.2566,182.6112,182.0794,182.4832,24496.0
2023-01-23 15:30:00,185.33,185.55,185.12,185.31,83927.0,182.5324,182.7491,182.3256,182.5127,83927.0
2023-01-24 09:30:00,185.17,185.51,184.34,184.58,17073.0,182.3748,182.7097,181.5574,181.7937,17073.0
2023-01-24 10:00:00,184.71,184.86,183.16,183.54,38500.0,181.9218,182.0695,180.3952,180.7694,38500.0
2023-01-24 10:30:00,183.52,184.22,183.2,183.64,70684.0,180.7497,181.4392,180.4346,180.8679,70684.0
2023-01-24 11:00:00,183.63,184.04,183.48,183.79,29227.0,180.8581,181.2619,180.7103,181.0157,29227.0
2023-01-24 11:30:00,183.78,183.98,183.48,183.5,48911.0,181.0058,181.2028,180.7103,180.73,48911.0
2023-01-24 12:00:00,183.52,183.79,183.21,183.51,8168.0,180.7497,181.0157,180.4444,180.7399,8168.0
2023-01-24 12:30:00,183.51,183.55,183.07,183.26,23231.0,180.7399,180.7793,180.3065,180.4937,23231.0
2023-01-24 13:00:00,183.23,183.32,182.6,182.87,17066.0,180.4641,180.5528,179.8436,180.1096,17066.0
2023-01-24 13:30:00,183.01,183.17,182.89,182.89,20470.0,180.2474,180.405,180.1293,180.1293,20470.0
2023-01-24 14:00:00,182.92,183.63,182.69,183.63,58802.0,180.1588,180.8581,179.9323,180.8581,58802.0
2023-01-24 14:30:00,183.68,183.69,183.19,183.45,28095.0,180.9073,180.9172,180.4247,180.6808,28095.0
2023-01-24 15:00:00,183.45,183.51,183.14,183.28,49891.0,180.6808,180.7399,180.3755,180.5134,49891.0
2023-01-24 15:30:00,183.22,183.68,182.95,183.34,81282.0,180.4543,180.9073,180.1883,180.5725,81282.0
2023-01-25 09:30:00,181.4,181.4,178.53,178.71,50826.0,178.6617,178.6617,175.8351,176.0123,50826.0
2023-01-25 10:00:00,178.46,179.38,178.01,178.49,59103.0,175.7661,176.6722,175.3229,175.7957,59103.0
2023-01-25 10:30:00,178.38,178.7,177.29,177.68,36200.0,175.6873,176.0025,174.6138,174.9979,36200.0
2023-01-25 11:00:00,177.39,177.67,176.78,177.34,55469.0,174.7123,174.988,174.1115,174.663,55469.0
2023-01-25 11:30:00,177.33,178.49,176.86,178.11,25806.0,174.6532,175.7957,174.1903,175.4214,25806.0
2023-01-25 12:00:00,178.11,178.24,177.59,177.67,28326.0,175.4214,175.5494,174.9093,174.988,28326.0
2023-01-25 12:30:00,177.74,178.97,177.74,178.57,25757.0,175.057,176.2684,175.057,175.8745,25757.0
2023-01-25 13:00:00,178.49,179.01,178.39,178.82,36291.0,175.7957,176.3078,175.6972,176.1207,36291.0
2023-01-25 13:30:00,178.82,178.9,178.23,178.33,24619.0,176.1207,176.1995,175.5396,175.6381,24619.0
2023-01-25 14:00:00,178.39,178.75,177.97,178.05,21469.0,175.6972,176.0517,175.2835,175.3623,21469.0
2023-01-25 14:30:00,177.99,179.49,177.94,179.35,55521.0,175.3032,176.7806,175.254,176.6427,55521.0
2023-01-25 15:00:00,179.38,179.82,179.34,179.58,33378.0,176.6722,177.1056,176.6328,176.8692,33378.0
2023-01-25 15:30:00,179.61,180.29,179.61,180.01,106920.0,176.8988,177.5685,176.8988,177.2927,106920.0
2023-01-26 09:30:00,181.06,181.06,179.9,180.38,26668.0,178.3269,178.3269,177.1844,177.6571,26668.0
2023-01-26 10:00:00,180.53,181.66,180.26,181.14,149308.0,177.8049,178.9178,177.539,178.4057,149308.0
2023-01-26 10:30:00,180.87,181.12,179.67,179.71,11207.0,178.1397,178.386,176.9579,176.9973,11207.0
2023-01-26 11:00:00,179.65,180.08,178.98,179.37,16451.0,176.9382,177.3617,176.2783,176.6624,16451.0
2023-01-26 11:30:00,179.46,179.77,179.25,179.56,13125.0,176.751,177.0563,176.5442,176.8495,13125.0
2023-01-26 12:00:00,179.63,180.01,179.53,179.63,12384.0,176.9185,177.2927,176.82,176.9185,12384.0
2023-01-26 12:30:00,179.57,180.03,179.47,179.91,15738.0,176.8594,177.3124,176.7609,177.1942,15738.0
2023-01-26 13:00:00,179.95,180.31,179.94,180.1,9008.0,177.2336,177.5882,177.2238,177.3814,9008.0
2023-01-26 13:30:00,180.14,180.64,180.08,180.38,28832.0,177.4208,177.9132,177.3617,177.6571,28832.0
2023-01-26 14:00:00,180.33,180.34,179.84,180.0,16381.0,177.6079,177.6177,177.1253,177.2829,16381.0
2023-01-26 14:30:00,179.93,180.28,179.83,179.98,15243.0,177.2139,177.5586,177.1154,177.2632,15243.0
2023-01-26 15:00:00,180.0,180.93,179.89,180.78,29698.0,177.2829,178.1988,177.1745,178.0511,29698.0
2023-01-26 15:30:00,180.64,181.14,180.58,180.94,127722.0,177.9132,178.4057,177.8541,178.2087,127722.0
2023-01-27 09:30:00,180.19,180.41,178.9,180.0,20882.0,177.47,177.6867,176.1995,177.2829,20882.0
2023-01-27 10:00:00,180.0,180.65,179.75,180.13,15285.0,177.2829,177.9231,177.0366,177.4109,15285.0
2023-01-27 10:30:00,180.11,180.3,179.17,179.47,42152.0,177.3912,177.5783,176.4654,176.7609,42152.0
2023-01-27 11:00:00,179.47,179.89,179.25,179.83,36208.0,176.7609,177.1745,176.5442,177.1154,36208.0
2023-01-27 11:30:00,179.87,180.81,179.63,180.72,59288.0,177.1548,178.0806,176.9185,177.992,59288.0
2023-01-27 12:00:00,180.78,180.83,179.83,180.09,29976.0,178.0511,178.1003,177.1154,177.3715,29976.0
2023-01-27 12:30:00,180.07,180.58,179.96,180.14,32966.0,177.3518,177.8541,177.2435,177.4208,32966.0
2023-01-27 13:00:00,180.14,180.15,179.86,180.03,20001.0,177.4208,177.4306,177.145,177.3124,20001.0
2023-01-27 13:30:00,180.06,180.16,179.63,179.93,16603.0,177.342,177.4405,176.9185,177.2139,16603.0
2023-01-27 14:00:00,179.97,180.9,179.91,180.9,72951.0,177.2533,178.1693,177.1942,178.1693,72951.0
2023-01-27 14:30:00,180.94,181.19,180.47,181.19,96664.0,178.2087,178.4549,177.7458,178.4549,96664.0
2023-01-27 15:00:00,181.09,181.33,180.64,180.71,35199.0,178.3564,178.5928,177.9132,177.9822,35199.0
2023-01-27 15:30:00,180.73,181.16,180.02,180.15,116629.0,178.0019,178.4254,177.3026,177.4306,116629.0
2023-01-30 09:30:00,180.16,180.52,179.51,180.38,41154.0,177.4405,177.795,176.8003,177.6571,41154.0
2023-01-30 10:00:00,180.63,180.76,180.08,180.27,42304.0,177.9034,178.0314,177.3617,177.5488,42304.0
2023-01-30 10:30:00,180.21,180.21,178.94,179.36,18296.0,177.4897,177.4897,176.2389,176.6525,18296.0
2023-01-30 11:00:00,179.3,180.05,179.17,179.63,25493.0,176.5934,177.3321,176.4654,176.9185,25493.0
2023-01-30 11:30:00,179.63,179.76,178.95,179.42,25273.0,176.9185,177.0465,176.2487,176.7116,25273.0
2023-01-30 12:00:00,179.35,179.39,178.73,178.92,21918.0,176.6427,176.6821,176.032,176.2192,21918.0
2023-01-30 12:30:00,178.89,179.36,178.61,178.68,33467.0,176.1896,176.6525,175.9139,175.9828,33467.0
2023-01-30 13:00:00,178.66,179.24,178.52,178.98,24028.0,175.9631,176.5343,175.8252,176.2783,24028.0
2023-01-30 13:30:00,178.81,179.07,178.63,178.89,25917.0,176.1108,176.3669,175.9336,176.1896,25917.0
2023-01-30 14:00:00,178.92,179.21,178.75,178.94,49337.0,176.2192,176.5048,176.0517,176.2389,49337.0
2023-01-30 14:30:00,178.85,179.33,178.54,178.78,44010.0,176.1502,176.623,175.8449,176.0813,44010.0
2023-01-30 15:00:00,178.81,179.22,178.72,178.97,61990.0,176.1108,176.5147,176.0222,176.2684,61990.0
2023-01-30 15:30:00,178.93,179.79,178.86,179.47,140138.0,176.229,177.076,176.1601,176.7609,140138.0
2023-01-31 09:30:00,180.0,180.89,179.7,179.7,30045.0,177.2829,178.1594,176.9874,176.9874,30045.0
2023-01-31 10:00:00,179.86,180.11,179.12,179.88,19116.0,177.145,177.3912,176.4162,177.1647,19116.0
2023-01-31 10:30:00,179.94,180.11,179.45,179.45,14509.0,177.2238,177.3912,176.7412,176.7412,14509.0
2023-01-31 11:00:00,179.58,179.92,179.25,179.5,30813.0,176.8692,177.2041,176.5442,176.7904,30813.0
2023-01-31 11:30:00,179.52,179.69,179.13,179.48,23310.0,176.8101,176.9776,176.426,176.7707,23310.0
2023-01-31 12:00:00,179.46,179.9,179.22,179.67,28421.0,176.751,177.1844,176.5147,176.9579,28421.0
2023-01-31 12:30:00,179.68,180.12,179.67,179.83,34807.0,176.9677,177.4011,176.9579,177.1154,34807.0
2023-01-31 13:00:00,179.9,179.98,179.26,179.68,17114.0,177.1844,177.2632,176.554,176.9677,17114.0
2023-01-31 13:30:00,179.76,180.87,179.54,180.79,31730.0,177.0465,178.1397,176.8298,178.061,31730.0
2023-01-31 14:00:00,180.8,180.93,180.23,180.4,30807.0,178.0708,178.1988,177.5094,177.6768,30807.0
2023-01-31 14:30:00,180.41,181.0,180.38,180.82,30116.0,177.6867,178.2678,177.6571,178.0905,30116.0
2023-01-31 15:00:00,180.86,181.11,180.12,180.29,29312.0,178.1299,178.3761,177.4011,177.5685,29312.0
2023-01-31 15:30:00,180.27,181.85,180.18,181.8,235658.0,177.5488,179.1049,177.4602,179.0557,235658.0
2023-02-01 09:30:00,181.23,181.67,180.53,181.0,37811.0,178.4943,178.9277,177.8049,178.2678,37811.0
2023-02-01 10:00:00,180.97,180.97,179.39,179.9,17762.0,178.2382,178.2382,176.6821,177.1844,17762.0
2023-02-01 10:30:00,179.94,180.85,179.9,180.77,13640.0,177.2238,178.12,177.1844,178.0413,13640.0
2023-02-01 11:00:00,180.94,181.19,180.28,181.18,20535.0,178.2087,178.4549,177.5586,178.4451,20535.0
2023-02-01 11:30:00,181.21,181.76,181.17,181.37,17322.0,178.4746,179.0163,178.4352,178.6322,17322.0
2023-02-01 12:00:00,181.44,181.62,181.15,181.43,9537.0,178.7011,178.8784,178.4155,178.6913,9537.0
2023-02-01 12:30:00,181.37,181.62,181.13,181.28,27706.0,178.6322,178.8784,178.3958,178.5436,27706.0
2023-02-01 13:00:00,181.23,181.45,180.82,180.89,20932.0,178.4943,178.711,178.0905,178.1594,20932.0
2023-02-01 13:30:00,180.95,181.33,180.87,181.07,23639.0,178.2185,178.5928,178.1397,178.3367,23639.0
2023-02-01 14:00:00,181.0,181.31,180.31,180.69,25595.0,178.2678,178.5731,177.5882,177.9625,25595.0
2023-02-01 14:30:00,180.77,183.45,179.9,182.96,72761.0,178.0413,180.6808,177.1844,180.1982,72761.0
2023-02-01 15:00:00,183.09,184.57,183.04,184.49,92679.0,180.3262,181.7839,180.277,181.7051,92679.0
2023-02-01 15:30:00,184.49,185.55,183.94,184.07,201783.0,181.7051,182.7491,181.1634,181.2914,201783.0
2023-02-02 09:30:00,185.0,186.29,182.19,186.29,165740.0,182.2074,183.4779,179.4398,183.4779,165740.0
2023-02-02 10:00:00,186.32,186.71,185.89,186.51,32975.0,183.5075,183.8916,183.084,183.6946,32975.0
2023-02-02 10:30:00,186.5,187.34,186.44,187.12,48379.0,183.6848,184.5121,183.6257,184.2954,48379.0
2023-02-02 11:00:00,187.2,188.29,187.11,188.18,43494.0,184.3742,185.4477,184.2855,185.3394,43494.0
2023-02-02 11:30:00,188.13,188.31,186.82,186.85,22779.0,185.2902,185.4674,183.9999,184.0295,22779.0
2023-02-02 12:00:00,186.8,188.28,186.66,187.91,18127.0,183.9802,185.4379,183.8423,185.0735,18127.0
2023-02-02 12:30:00,187.9,188.41,187.86,187.91,25520.0,185.0636,185.5659,185.0242,185.0735,25520.0
2023-02-02 13:00:00,188.09,188.39,187.2,187.2,33285.0,185.2508,185.5462,184.3742,184.3742,33285.0
2023-02-02 13:30:00,187.22,188.71,187.22,188.69,22406.0,184.3939,185.8614,184.3939,185.8417,22406.0
2023-02-02 14:00:00,188.76,188.85,187.45,187.6,34607.0,185.9106,185.9993,184.6204,184.7682,34607.0
2023-02-02 14:30:00,187.66,187.71,186.9,186.91,22333.0,184.8272,184.8765,184.0787,184.0886,22333.0
2023-02-02 15:00:00,186.9,187.41,186.71,187.15,26768.0,184.0787,184.581,183.8916,184.3249,26768.0
2023-02-02 15:30:00,187.24,187.65,186.79,187.11,99146.0,184.4136,184.8174,183.9704,184.2855,99146.0
2023-02-03 09:30:00,185.07,185.12,180.47,181.62,89542.0,182.2763,182.3256,177.7458,178.8784,89542.0
2023-02-03 10:00:00,181.55,182.66,180.74,182.56,68293.0,178.8095,179.9027,178.0117,179.8042,68293.0
2023-02-03 10:30:00,182.67,184.12,182.11,182.36,64470.0,179.9126,181.3407,179.361,179.6073,64470.0
2023-02-03 11:00:00,182.37,183.29,182.36,182.77,34620.0,179.6171,180.5232,179.6073,180.0111,34620.0
2023-02-03 11:30:00,182.78,183.48,181.79,181.8,24308.0,180.0209,180.7103,179.0459,179.0557,24308.0
2023-02-03 12:00:00,181.88,182.89,181.77,182.68,25760.0,179.1345,180.1293,179.0262,179.9224,25760.0
2023-02-03 12:30:00,182.64,183.3,182.12,182.12,21121.0,179.883,180.5331,179.3709,179.3709,21121.0
2023-02-03 13:00:00,182.09,182.13,181.39,181.45,16150.0,179.3413,179.3807,178.6519,178.711,16150.0
2023-02-03 13:30:00,181.39,181.58,181.04,181.39,19712.0,178.6519,178.839,178.3072,178.6519,19712.0
2023-02-03 14:00:00,181.37,181.84,181.24,181.63,19962.0,178.6322,179.0951,178.5042,178.8883,19962.0
2023-02-03 14:30:00,181.64,181.99,181.18,181.33,18118.0,178.8981,179.2428,178.4451,178.5928,18118.0
2023-02-03 15:00:00,181.31,181.45,180.27,181.09,213002.0,178.5731,178.711,177.5488,178.3564,213002.0
2023-02-03 15:30:00,181.14,181.32,179.83,180.15,221223.0,178.4057,178.583,177.1154,177.4306,221223.0
2023-02-06 09:30:00,178.2,178.79,176.34,177.66,116326.0,175.51,176.0911,173.6781,174.9782,116326.0
2023-02-06 10:00:00,177.48,178.16,177.37,177.69,92336.0,174.8009,175.4707,174.6926,175.0077,92336.0
2023-02-06 10:30:00,177.63,177.94,177.32,177.88,97812.0,174.9487,175.254,174.6433,175.1949,97812.0
2023-02-06 11:00:00,177.86,178.06,177.41,177.68,54724.0,175.1752,175.3722,174.732,174.9979,54724.0
2023-02-06 11:30:00,177.7,177.9,177.1,177.22,71827.0,175.0176,175.2146,174.4267,174.5448,71827.0
2023-02-06 12:00:00,177.22,177.53,176.39,176.41,37026.0,174.5448,174.8502,173.7274,173.7471,37026.0
2023-02-06 12:30:00,176.4,177.48,176.21,177.02,40674.0,173.7372,174.8009,173.5501,174.3479,40674.0
2023-02-06 13:00:00,177.02,177.15,176.73,176.87,20156.0,174.3479,174.4759,174.0622,174.2001,20156.0
2023-02-06 13:30:00,176.81,176.95,176.5,176.53,21834.0,174.141,174.2789,173.8357,173.8653,21834.0
2023-02-06 14:00:00,176.53,177.35,176.49,176.99,52986.0,173.8653,174.6729,173.8259,174.3183,52986.0
2023-02-06 14:30:00,176.99,177.58,176.67,177.38,45242.0,174.3183,174.8994,174.0031,174.7024,45242.0
2023-02-06 15:00:00,177.38,177.43,176.46,176.5,54514.0,174.7024,174.7517,173.7963,173.8357,54514.0
2023-02-06 15:30:00,176.46,177.22,176.32,176.99,136762.0,173.7963,174.5448,173.6584,174.3183,136762.0
2023-02-07 09:30:00,175.13,175.13,173.05,173.78,46304.0,172.4864,172.4864,170.4378,171.1568,46304.0
2023-02-07 10:00:00,173.74,175.02,173.73,175.02,89706.0,171.1174,172.378,171.1075,172.378,89706.0
2023-02-07 10:30:00,175.05,175.16,174.37,174.69,56526.0,172.4076,172.5159,171.7379,172.053,56526.0
2023-02-07 11:00:00,174.77,175.8,174.76,175.51,20595.0,172.1318,173.1463,172.122,172.8607,20595.0
2023-02-07 11:30:00,175.45,176.03,175.42,175.88,52093.0,172.8016,173.3728,172.772,173.2251,52093.0
2023-02-07 12:00:00,175.88,176.02,175.57,175.68,35694.0,173.2251,173.363,172.9197,173.0281,35694.0
2023-02-07 12:30:00,175.71,178.34,175.66,178.16,33150.0,173.0576,175.6479,173.0084,175.4707,33150.0
2023-02-07 13:00:00,178.2,178.42,176.35,176.35,34706.0,175.51,175.7267,173.688,173.688,34706.0
2023-02-07 13:30:00,176.26,176.36,175.47,175.93,25958.0,173.5993,173.6978,172.8213,173.2743,25958.0
2023-02-07 14:00:00,175.8,177.28,175.79,177.22,57772.0,173.1463,174.6039,173.1364,174.5448,57772.0
2023-02-07 14:30:00,177.28,178.09,177.25,177.81,32056.0,174.6039,175.4017,174.5744,175.1259,32056.0
2023-02-07 15:00:00,177.79,178.13,177.42,178.13,52584.0,175.1062,175.4411,174.7418,175.4411,52584.0
2023-02-07 15:30:00,178.07,178.58,177.76,177.85,262419.0,175.382,175.8843,175.0767,175.1653,262419.0
2023-02-08 09:30:00,177.3,178.16,176.56,178.03,71059.0,174.6236,175.4707,173.8948,175.3426,71059.0
2023-02-08 10:00:00,178.03,179.28,177.3,178.04,62438.0,175.3426,176.5737,174.6236,175.3525,62438.0
2023-02-08 10:30:00,178.0,178.3,177.3,178.24,56086.0,175.3131,175.6085,174.6236,175.5494,56086.0
2023-02-08 11:00:00,178.12,178.45,177.74,177.92,22059.0,175.4313,175.7563,175.057,175.2343,22059.0
2023-02-08 11:30:00,177.99,178.41,177.26,178.41,51974.0,175.3032,175.7169,174.5842,175.7169,51974.0
2023-02-08 12:00:00,178.25,178.41,177.45,177.78,39049.0,175.5593,175.7169,174.7714,175.0964,39049.0
2023-02-08 12:30:00,177.91,178.62,177.59,178.57,30041.0,175.2244,175.9237,174.9093,175.8745,30041.0
2023-02-08 13:00:00,178.52,178.93,178.09,178.25,53963.0,175.8252,176.229,175.4017,175.5593,53963.0
2023-02-08 13:30:00,178.15,178.17,177.55,177.83,54228.0,175.4608,175.4805,174.8699,175.1456,54228.0
2023-02-08 14:00:00,177.92,178.21,177.32,177.43,57736.0,175.2343,175.5199,174.6433,174.7517,57736.0
2023-02-08 14:30:00,177.48,177.71,177.21,177.5,23041.0,174.8009,175.0274,174.535,174.8206,23041.0
2023-02-08 15:00:00,177.54,177.83,177.17,177.58,57288.0,174.86,175.1456,174.4956,174.8994,57288.0
2023-02-08 15:30:00,177.62,178.2,177.61,177.72,148434.0,174.9388,175.51,174.929,175.0373,148434.0
2023-02-09 09:30:00,178.41,180.0,178.41,178.68,39639.0,175.7169,177.2829,175.7169,175.9828,39639.0
2023-02-09 10:00:00,178.68,179.09,177.38,177.47,26054.0,175.9828,176.3866,174.7024,174.7911,26054.0
2023-02-09 10:30:00,177.62,178.48,177.48,178.27,34353.0,174.9388,175.7858,174.8009,175.579,34353.0
2023-02-09 11:00:00,178.27,178.35,177.16,177.16,23330.0,175.579,175.6578,174.4857,174.4857,23330.0
2023-02-09 11:30:00,177.24,177.37,176.76,177.29,28255.0,174.5645,174.6926,174.0918,174.6138,28255.0
2023-02-09 12:00:00,177.47,178.33,177.34,177.88,34863.0,174.7911,175.6381,174.663,175.1949,34863.0
2023-02-09 12:30:00,177.88,177.88,176.65,177.09,16788.0,175.1949,175.1949,173.9834,174.4168,16788.0
2023-02-09 13:00:00,177.07,177.32,176.91,176.91,16385.0,174.3971,174.6433,174.2395,174.2395,16385.0
2023-02-09 13:30:00,176.78,177.07,176.28,176.64,19831.0,174.1115,174.3971,173.619,173.9736,19831.0
2023-02-09 14:00:00,176.68,177.09,176.53,176.66,22315.0,174.013,174.4168,173.8653,173.9933,22315.0
2023-02-09 14:30:00,176.66,177.27,176.66,177.11,27702.0,173.9933,174.5941,173.9933,174.4365,27702.0
2023-02-09 15:00:00,177.1,177.1,175.9,176.05,23990.0,174.4267,174.4267,173.2448,173.3925,23990.0
2023-02-09 15:30:00,176.0,176.73,175.56,176.22,95475.0,173.3433,174.0622,172.9099,173.5599,95475.0
2023-02-10 09:30:00,175.36,176.07,174.94,176.06,11750.0,172.7129,173.4122,172.2993,173.4024,11750.0
2023-02-10 10:00:00,175.92,177.04,175.45,176.82,18442.0,173.2645,174.3676,172.8016,174.1509,18442.0
2023-02-10 10:30:00,176.96,177.16,176.71,177.09,33887.0,174.2888,174.4857,174.0425,174.4168,33887.0
2023-02-10 11:00:00,177.09,177.38,176.09,176.13,31206.0,174.4168,174.7024,173.4319,173.4713,31206.0
2023-02-10 11:30:00,176.19,176.27,175.91,176.08,21177.0,173.5304,173.6092,173.2546,173.422,21177.0
2023-02-10 12:00:00,176.18,176.36,175.76,176.18,13738.0,173.5205,173.6978,173.1069,173.5205,13738.0
2023-02-10 12:30:00,176.28,176.86,176.23,176.78,16022.0,173.619,174.1903,173.5698,174.1115,16022.0
2023-02-10 13:00:00,176.84,177.36,176.55,176.93,19103.0,174.1706,174.6827,173.885,174.2592,19103.0
2023-02-10 13:30:00,176.92,177.4,176.78,176.9,16197.0,174.2494,174.7221,174.1115,174.2297,16197.0
2023-02-10 14:00:00,176.9,176.9,175.98,176.12,29268.0,174.2297,174.2297,173.3236,173.4614,29268.0
2023-02-10 14:30:00,176.05,176.63,176.01,176.43,28071.0,173.3925,173.9637,173.3531,173.7668,28071.0
2023-02-10 15:00:00,176.54,176.6,175.99,176.32,35968.0,173.8751,173.9342,173.3334,173.6584,35968.0
2023-02-10 15:30:00,176.32,177.02,176.27,176.8,84815.0,173.6584,174.3479,173.6092,174.1312,84815.0
2023-02-13 09:30:00,177.02,178.82,177.02,178.42,42641.0,174.3479,176.1207,174.3479,175.7267,42641.0
2023-02-13 10:00:00,178.54,179.62,178.49,179.42,89621.0,175.8449,176.9086,175.7957,176.7116,89621.0
2023-02-13 10:30:00,179.44,179.54,178.83,179.31,22395.0,176.7313,176.8298,176.1305,176.6033,22395.0
2023-02-13 11:00:00,179.29,179.39,178.86,178.98,21758.0,176.5836,176.6821,176.1601,176.2783,21758.0
2023-02-13 11:30:00,179.02,179.08,178.61,178.94,9349.0,176.3177,176.3768,175.9139,176.2389,9349.0
2023-02-13 12:00:00,178.91,179.16,178.83,178.98,12334.0,176.2093,176.4556,176.1305,176.2783,12334.0
2023-02-13 12:30:00,178.98,179.15,178.86,178.99,10780.0,176.2783,176.4457,176.1601,176.2881,10780.0
2023-02-13 13:00:00,179.01,179.08,178.68,178.96,11854.0,176.3078,176.3768,175.9828,176.2586,11854.0
2023-02-13 13:30:00,179.0,179.19,178.96,179.09,18602.0,176.298,176.4851,176.2586,176.3866,18602.0
2023-02-13 14:00:00,179.14,179.28,178.47,178.47,13937.0,176.4359,176.5737,175.776,175.776,13937.0
2023-02-13 14:30:00,178.48,178.92,178.41,178.91,19507.0,175.7858,176.2192,175.7169,176.2093,19507.0
2023-02-13 15:00:00,178.96,179.09,178.68,178.92,25935.0,176.2586,176.3866,175.9828,176.2192,25935.0
2023-02-13 15:30:00,178.95,179.24,178.64,179.03,121428.0,176.2487,176.5343,175.9434,176.3275,121428.0
2023-02-14 09:30:00,178.41,178.41,172.29,177.77,44316.0,175.7169,175.7169,169.6893,175.0865,44316.0
2023-02-14 10:00:00,177.76,178.97,177.76,177.97,22220.0,175.0767,176.2684,175.0767,175.2835,22220.0
2023-02-14 10:30:00,178.03,178.03,176.07,176.58,14940.0,175.3426,175.3426,173.4122,173.9145,14940.0
2023-02-14 11:00:00,176.5,177.54,176.31,176.36,17330.0,173.8357,174.86,173.6486,173.6978,17330.0
2023-02-14 11:30:00,176.19,176.53,175.36,176.53,36992.0,173.5304,173.8653,172.7129,173.8653,36992.0
2023-02-14 12:00:00,176.28,176.67,175.95,175.95,32257.0,173.619,174.0031,173.294,173.294,32257.0
2023-02-14 12:30:00,175.91,176.52,175.9,176.45,17320.0,173.2546,173.8554,173.2448,173.7865,17320.0
2023-02-14 13:00:00,176.51,177.68,176.43,177.33,19282.0,173.8456,174.9979,173.7668,174.6532,19282.0
2023-02-14 13:30:00,177.32,177.37,176.71,177.0,11071.0,174.6433,174.6926,174.0425,174.3282,11071.0
2023-02-14 14:00:00,176.98,177.19,176.48,176.93,14154.0,174.3085,174.5153,173.816,174.2592,14154.0
2023-02-14 14:30:00,177.06,177.45,177.06,177.33,12524.0,174.3873,174.7714,174.3873,174.6532,12524.0
2023-02-14 15:00:00,177.33,177.42,177.03,177.15,19337.0,174.6532,174.7418,174.3577,174.4759,19337.0
2023-02-14 15:30:00,177.18,177.59,176.74,176.8,74482.0,174.5054,174.9093,174.0721,174.1312,74482.0
2023-02-15 09:30:00,176.21,177.76,175.0,177.76,33966.0,173.5501,175.0767,172.3584,175.0767,33966.0
2023-02-15 10:00:00,177.57,178.65,177.22,178.18,18710.0,174.8896,175.9533,174.5448,175.4903,18710.0
2023-02-15 10:30:00,177.94,178.37,177.79,177.92,12113.0,175.254,175.6775,175.1062,175.2343,12113.0
2023-02-15 11:00:00,178.03,178.64,178.03,178.64,13488.0,175.3426,175.9434,175.3426,175.9434,13488.0
2023-02-15 11:30:00,178.68,178.82,178.32,178.38,16676.0,175.9828,176.1207,175.6282,175.6873,16676.0
2023-02-15 12:00:00,178.45,178.46,177.39,177.55,25225.0,175.7563,175.7661,174.7123,174.8699,25225.0
2023-02-15 12:30:00,177.62,178.17,177.62,177.95,15470.0,174.9388,175.4805,174.9388,175.2638,15470.0
2023-02-15 13:00:00,177.95,178.2,177.68,178.05,12651.0,175.2638,175.51,174.9979,175.3623,12651.0
2023-02-15 13:30:00,178.06,178.09,177.79,178.02,23431.0,175.3722,175.4017,175.1062,175.3328,23431.0
2023-02-15 14:00:00,178.03,178.2,177.79,177.92,25298.0,175.3426,175.51,175.1062,175.2343,25298.0
2023-02-15 14:30:00,177.92,178.08,177.44,177.51,15766.0,175.2343,175.3919,174.7615,174.8305,15766.0
2023-02-15 15:00:00,177.52,177.84,177.5,177.84,24343.0,174.8403,175.1555,174.8206,175.1555,24343.0
2023-02-15 15:30:00,177.88,178.0,177.2,177.42,169556.0,175.1949,175.3131,174.5251,174.7418,169556.0
2023-02-16 09:30:00,175.0,176.02,174.72,175.64,29652.0,172.3584,173.363,172.0826,172.9887,29652.0
2023-02-16 10:00:00,175.59,177.07,175.59,177.07,19370.0,172.9394,174.3971,172.9394,174.3971,19370.0
2023-02-16 10:30:00,176.97,177.03,176.48,176.61,10363.0,174.2986,174.3577,173.816,173.944,10363.0
2023-02-16 11:00:00,176.76,176.87,176.42,176.73,7241.0,174.0918,174.2001,173.7569,174.0622,7241.0
2023-02-16 11:30:00,176.78,176.99,176.44,176.45,14020.0,174.1115,174.3183,173.7766,173.7865,14020.0
2023-02-16 12:00:00,176.52,176.81,176.33,176.78,8852.0,173.8554,174.141,173.6683,174.1115,8852.0
2023-02-16 12:30:00,176.74,177.28,176.74,176.91,10469.0,174.0721,174.6039,174.0721,174.2395,10469.0
2023-02-16 13:00:00,176.96,177.02,176.63,176.63,8076.0,174.2888,174.3479,173.9637,173.9637,8076.0
2023-02-16 13:30:00,176.68,177.01,176.58,176.94,7242.0,174.013,174.338,173.9145,174.2691,7242.0
2023-02-16 14:00:00,176.88,177.1,176.73,177.01,18642.0,174.21,174.4267,174.0622,174.338,18642.0
2023-02-16 14:30:00,177.0,177.05,176.74,176.78,17767.0,174.3282,174.3774,174.0721,174.1115,17767.0
2023-02-16 15:00:00,176.74,176.78,175.96,176.17,53095.0,174.0721,174.1115,173.3039,173.5107,53095.0
2023-02-16 15:30:00,176.2,176.57,175.75,176.22,73108.0,173.5402,173.9047,173.097,173.5599,73108.0
2023-02-17 09:30:00,176.42,176.51,175.09,175.21,58732.0,173.7569,173.8456,172.447,172.5652,58732.0
2023-02-17 10:00:00,175.31,176.62,175.26,176.2,21883.0,172.6637,173.9539,172.6144,173.5402,21883.0
2023-02-17 10:30:00,176.28,176.59,175.5,175.82,31961.0,173.619,173.9244,172.8508,173.166,31961.0
2023-02-17 11:00:00,175.87,176.03,175.0,175.28,40317.0,173.2152,173.3728,172.3584,172.6341,40317.0
2023-02-17 11:30:00,175.39,176.07,175.32,175.65,18666.0,172.7425,173.4122,172.6735,172.9985,18666.0
2023-02-17 12:00:00,175.66,176.23,175.49,176.1,11823.0,173.0084,173.5698,172.841,173.4417,11823.0
2023-02-17 12:30:00,176.04,176.16,175.57,175.99,13642.0,173.3827,173.5008,172.9197,173.3334,13642.0
2023-02-17 13:00:00,175.91,176.06,175.51,176.0,26318.0,173.2546,173.4024,172.8607,173.3433,26318.0
2023-02-17 13:30:00,176.02,176.02,175.66,175.77,28501.0,173.363,173.363,173.0084,173.1167,28501.0
2023-02-17 14:00:00,175.77,176.16,175.73,175.94,88943.0,173.1167,173.5008,173.0773,173.2842,88943.0
2023-02-17 14:30:00,175.93,176.94,175.81,176.73,55689.0,173.2743,174.2691,173.1561,174.0622,55689.0
2023-02-17 15:00:00,176.76,176.95,176.42,176.56,36738.0,174.0918,174.2789,173.7569,173.8948,36738.0
2023-02-17 15:30:00,176.52,177.33,176.52,177.13,185030.0,173.8554,174.6532,173.8554,174.4562,185030.0
2023-02-21 09:30:00,176.18,176.36,174.11,174.75,51666.0,173.5205,173.6978,171.4818,172.1121,51666.0
2023-02-21 10:00:00,174.59,175.05,174.24,174.38,22876.0,171.9545,172.4076,171.6098,171.7477,22876.0
2023-02-21 10:30:00,174.29,174.77,173.95,174.28,27470.0,171.6591,172.1318,171.3242,171.6492,27470.0
2023-02-21 11:00:00,174.36,174.75,174.09,174.59,37577.0,171.728,172.1121,171.4621,171.9545,37577.0
2023-02-21 11:30:00,174.6,174.84,174.4,174.83,15545.0,171.9644,172.2008,171.7674,172.1909,15545.0
2023-02-21 12:00:00,174.79,174.84,174.34,174.43,13179.0,172.1515,172.2008,171.7083,171.797,13179.0
2023-02-21 12:30:00,174.36,174.85,174.25,174.65,14737.0,171.728,172.2106,171.6197,172.0136,14737.0
2023-02-21 13:00:00,174.65,174.81,174.35,174.54,14451.0,172.0136,172.1712,171.7182,171.9053,14451.0
2023-02-21 13:30:00,174.49,174.71,174.26,174.46,19779.0,171.8561,172.0727,171.6295,171.8265,19779.0
2023-02-21 14:00:00,174.43,174.88,174.31,174.8,16613.0,171.797,172.2402,171.6788,172.1614,16613.0
2023-02-21 14:30:00,174.79,175.18,174.77,174.94,14701.0,172.1515,172.5356,172.1318,172.2993,14701.0
2023-02-21 15:00:00,174.92,174.95,174.45,174.69,22662.0,172.2796,172.3091,171.8167,172.053,22662.0
2023-02-21 15:30:00,174.83,175.13,174.56,174.65,137904.0,172.1909,172.4864,171.925,172.0136,137904.0
2023-02-22 09:30:00,175.06,176.12,174.59,174.79,27118.0,172.4174,173.4614,171.9545,172.1515,27118.0
2023-02-22 10:00:00,174.66,175.3,174.45,174.89,30760.0,172.0235,172.6538,171.8167,172.25,30760.0
2023-02-22 10:30:00,174.79,175.28,174.27,175.2,17438.0,172.1515,172.6341,171.6394,172.5553,17438.0
2023-02-22 11:00:00,175.25,175.25,174.74,174.97,20344.0,172.6046,172.6046,172.1023,172.3288,20344.0
2023-02-22 11:30:00,175.13,175.52,175.01,175.46,19875.0,172.4864,172.8705,172.3682,172.8114,19875.0
2023-02-22 12:00:00,175.41,175.81,175.1,175.55,30711.0,172.7622,173.1561,172.4568,172.9,30711.0
2023-02-22 12:30:00,175.64,176.3,175.57,175.65,22006.0,172.9887,173.6387,172.9197,172.9985,22006.0
2023-02-22 13:00:00,175.73,176.1,175.6,176.04,28643.0,173.0773,173.4417,172.9493,173.3827,28643.0
2023-02-22 13:30:00,176.09,176.46,175.76,176.16,24152.0,173.4319,173.7963,173.1069,173.5008,24152.0
2023-02-22 14:00:00,176.08,176.19,175.21,175.57,17765.0,173.422,173.5304,172.5652,172.9197,17765.0
2023-02-22 14:30:00,175.5,175.56,174.83,175.01,17353.0,172.8508,172.9099,172.1909,172.3682,17353.0
2023-02-22 15:00:00,174.94,175.02,174.37,174.37,28766.0,172.2993,172.378,171.7379,171.7379,28766.0
2023-02-22 15:30:00,174.38,174.81,174.03,174.51,102510.0,171.7477,172.1712,171.403,171.8757,102510.0
2023-02-23 09:30:00,174.09,175.46,173.81,174.66,42513.0,171.4621,172.8114,171.1863,172.0235,42513.0
2023-02-23 10:00:00,174.68,174.85,174.08,174.33,78994.0,172.0432,172.2106,171.4522,171.6985,78994.0
2023-02-23 10:30:00,174.27,174.86,173.39,173.67,103668.0,171.6394,172.2205,170.7727,171.0484,103668.0
2023-02-23 11:00:00,173.69,173.75,172.56,172.67,30654.0,171.0681,171.1272,169.9552,170.0635,30654.0
2023-02-23 11:30:00,172.61,172.72,171.78,171.8,42614.0,170.0044,170.1128,169.187,169.2067,42614.0
2023-02-23 12:00:00,171.87,172.41,171.8,172.25,19177.0,169.2756,169.8074,169.2067,169.6499,19177.0
2023-02-23 12:30:00,172.21,172.52,172.08,172.36,16258.0,169.6105,169.9158,169.4824,169.7582,16258.0
2023-02-23 13:00:00,172.32,172.71,172.17,172.71,27544.0,169.7188,170.1029,169.5711,170.1029,27544.0
2023-02-23 13:30:00,172.62,173.06,172.52,172.88,12159.0,170.0143,170.4476,169.9158,170.2704,12159.0
2023-02-23 14:00:00,172.93,174.04,172.85,174.04,31824.0,170.3196,171.4128,170.2408,171.4128,31824.0
2023-02-23 14:30:00,173.99,174.45,173.9,173.96,18845.0,171.3636,171.8167,171.275,171.3341,18845.0
2023-02-23 15:00:00,174.03,174.58,174.03,174.58,18742.0,171.403,171.9447,171.403,171.9447,18742.0
2023-02-23 15:30:00,174.58,174.8,173.84,173.86,111540.0,171.9447,172.1614,171.2159,171.2356,111540.0
2023-02-24 09:30:00,171.47,171.47,169.92,170.03,52700.0,168.8816,168.8816,167.355,167.4634,52700.0
2023-02-24 10:00:00,169.95,170.57,169.74,170.31,32134.0,167.3846,167.9952,167.1778,167.7391,32134.0
2023-02-24 10:30:00,170.28,170.61,169.88,170.17,32299.0,167.7096,168.0346,167.3156,167.6013,32299.0
2023-02-24 11:00:00,170.25,171.19,170.11,171.14,20555.0,167.6801,168.6059,167.5422,168.5566,20555.0
2023-02-24 11:30:00,171.09,171.55,170.87,171.23,26147.0,168.5074,168.9604,168.2907,168.6453,26147.0
2023-02-24 12:00:00,171.27,171.43,171.05,171.43,33482.0,168.6847,168.8422,168.468,168.8422,33482.0
2023-02-24 12:30:00,171.49,171.77,170.86,170.97,28827.0,168.9013,169.1771,168.2808,168.3892,28827.0
2023-02-24 13:00:00,170.98,171.32,170.91,171.2,19365.0,168.399,168.7339,168.3301,168.6157,19365.0
2023-02-24 13:30:00,171.2,171.64,171.0,171.49,30681.0,168.6157,169.0491,168.4187,168.9013,30681.0
2023-02-24 14:00:00,171.48,172.28,171.42,172.0,19078.0,168.8915,169.6794,168.8324,169.4036,19078.0
2023-02-24 14:30:00,172.0,172.13,171.49,172.05,23773.0,169.4036,169.5317,168.9013,169.4529,23773.0
2023-02-24 15:00:00,172.07,172.14,171.76,171.94,35786.0,169.4726,169.5415,169.1673,169.3445,35786.0
2023-02-24 15:30:00,171.95,172.0,171.32,171.76,87110.0,169.3544,169.4036,168.7339,169.1673,87110.0
2023-02-27 09:30:00,173.44,173.44,172.3,173.06,41260.0,170.8219,170.8219,169.6991,170.4476,41260.0
2023-02-27 10:00:00,173.13,173.44,172.89,173.2,56311.0,170.5166,170.8219,170.2802,170.5855,56311.0
2023-02-27 10:30:00,173.13,173.13,171.79,172.26,33549.0,170.5166,170.5166,169.1968,169.6597,33549.0
2023-02-27 11:00:00,172.3,172.66,171.98,172.18,30488.0,169.6991,170.0537,169.3839,169.5809,30488.0
2023-02-27 11:30:00,172.21,172.21,171.59,171.77,23940.0,169.6105,169.6105,168.9998,169.1771,23940.0
2023-02-27 12:00:00,171.81,171.86,171.23,171.51,24376.0,169.2165,169.2658,168.6453,168.921,24376.0
2023-02-27 12:30:00,171.53,171.77,171.39,171.42,27049.0,168.9407,169.1771,168.8028,168.8324,27049.0
2023-02-27 13:00:00,171.43,172.07,171.39,171.91,33869.0,168.8422,169.4726,168.8028,169.315,33869.0
2023-02-27 13:30:00,171.91,172.07,171.68,172.06,28253.0,169.315,169.4726,169.0885,169.4627,28253.0
2023-02-27 14:00:00,172.06,172.28,171.51,171.72,57861.0,169.4627,169.6794,168.921,169.1279,57861.0
2023-02-27 14:30:00,171.72,171.87,171.5,171.6,30697.0,169.1279,169.2756,168.9112,169.0097,30697.0
2023-02-27 15:00:00,171.56,171.86,171.36,171.74,48841.0,168.9703,169.2658,168.7733,169.1476,48841.0
2023-02-27 15:30:00,171.76,172.19,171.51,171.99,231061.0,169.1673,169.5908,168.921,169.3938,231061.0
2023-02-28 09:30:00,170.36,171.78,169.82,171.78,51741.0,167.7884,169.187,167.2565,169.187,51741.0
2023-02-28 10:00:00,171.64,171.82,171.15,171.37,36610.0,169.0491,169.2264,168.5665,168.7831,36610.0
2023-02-28 10:30:00,171.34,171.68,171.26,171.4,50294.0,168.7536,169.0885,168.6748,168.8127,50294.0
2023-02-28 11:00:00,171.4,172.21,171.39,171.9,47728.0,168.8127,169.6105,168.8028,169.3051,47728.0
2023-02-28 11:30:00,171.91,172.01,171.59,171.59,47326.0,169.315,169.4135,168.9998,168.9998,47326.0
2023-02-28 12:00:00,171.62,172.54,171.61,172.19,45417.0,169.0294,169.9355,169.0195,169.5908,45417.0
2023-02-28 12:30:00,172.18,172.54,172.09,172.24,58768.0,169.5809,169.9355,169.4923,169.64,58768.0
2023-02-28 13:00:00,172.28,172.49,172.12,172.22,39072.0,169.6794,169.8862,169.5218,169.6203,39072.0
2023-02-28 13:30:00,172.23,172.51,172.1,172.31,48017.0,169.6302,169.9059,169.5021,169.709,48017.0
2023-02-28 14:00:00,172.31,172.4,171.71,171.71,29550.0,169.709,169.7976,169.118,169.118,29550.0
2023-02-28 14:30:00,171.72,172.06,171.58,171.69,38591.0,169.1279,169.4627,168.99,169.0983,38591.0
2023-02-28 15:00:00,171.63,171.63,171.26,171.31,72116.0,169.0392,169.0392,168.6748,168.7241,72116.0
2023-02-28 15:30:00,171.31,171.81,170.92,171.1,307533.0,168.7241,169.2165,168.3399,168.5172,307533.0
2023-03-01 09:30:00,178.74,184.43,178.68,182.01,485338.0,176.0419,181.646,175.9828,179.2625,485338.0
2023-03-01 10:00:00,182.25,182.58,178.9,179.76,206515.0,179.4989,179.8239,176.1995,177.0465,206515.0
2023-03-01 10:30:00,179.82,181.06,179.16,179.94,166008.0,177.1056,178.3269,176.4556,177.2238,166008.0
2023-03-01 11:00:00,179.86,179.87,177.0,177.41,67976.0,177.145,177.1548,174.3282,174.732,67976.0
2023-03-01 11:30:00,177.29,178.5,177.11,177.69,87629.0,174.6138,175.8055,174.4365,175.0077,87629.0
2023-03-01 12:00:00,177.69,178.34,177.54,177.83,40637.0,175.0077,175.6479,174.86,175.1456,40637.0
2023-03-01 12:30:00,177.84,177.96,176.94,177.1,54269.0,175.1555,175.2737,174.2691,174.4267,54269.0
2023-03-01 13:00:00,177.09,177.62,176.52,177.28,70432.0,174.4168,174.9388,173.8554,174.6039,70432.0
2023-03-01 13:30:00,177.2,177.57,176.59,177.1,57476.0,174.5251,174.8896,173.9244,174.4267,57476.0
2023-03-01 14:00:00,177.08,177.43,176.76,176.95,82404.0,174.407,174.7517,174.0918,174.2789,82404.0
2023-03-01 14:30:00,176.85,177.09,176.66,176.84,48603.0,174.1804,174.4168,173.9933,174.1706,48603.0
2023-03-01 15:00:00,176.79,177.21,176.65,176.67,44378.0,174.1213,174.535,173.9834,174.0031,44378.0
2023-03-01 15:30:00,176.7,177.21,176.62,176.78,190371.0,174.0327,174.535,173.9539,174.1115,190371.0
2023-03-02 09:30:00,176.56,176.56,174.99,175.37,52259.0,173.8948,173.8948,172.3485,172.7228,52259.0
2023-03-02 10:00:00,175.36,176.37,175.31,176.14,51114.0,172.7129,173.7077,172.6637,173.4811,51114.0
2023-03-02 10:30:00,176.14,176.51,175.6,176.04,75507.0,173.4811,173.8456,172.9493,173.3827,75507.0
2023-03-02 11:00:00,176.05,176.31,175.78,176.2,79926.0,173.3925,173.6486,173.1266,173.5402,79926.0
2023-03-02 11:30:00,176.14,176.63,175.92,176.58,123241.0,173.4811,173.9637,173.2645,173.9145,123241.0
2023-03-02 12:00:00,176.58,177.1,176.43,176.61,77859.0,173.9145,174.4267,173.7668,173.944,77859.0
2023-03-02 12:30:00,176.68,177.55,176.51,177.54,64296.0,174.013,174.8699,173.8456,174.86,64296.0
2023-03-02 13:00:00,177.55,178.18,177.48,178.17,27426.0,174.8699,175.4903,174.8009,175.4805,27426.0
2023-03-02 13:30:00,178.18,178.94,177.98,178.94,34091.0,175.4903,176.2389,175.2934,176.2389,34091.0
2023-03-02 14:00:00,178.99,179.74,178.9,179.67,47326.0,176.2881,177.0268,176.1995,176.9579,47326.0
2023-03-02 14:30:00,179.78,180.49,179.75,180.33,103658.0,177.0662,177.7655,177.0366,177.6079,103658.0
2023-03-02 15:00:00,180.3,181.24,180.13,181.08,104938.0,177.5783,178.5042,177.4109,178.3466,104938.0
2023-03-02 15:30:00,181.14,181.69,180.98,181.66,206976.0,178.4057,178.9474,178.2481,178.9178,206976.0
2023-03-03 09:30:00,181.95,183.82,181.92,183.02,58530.0,179.2034,181.0452,179.1739,180.2573,58530.0
2023-03-03 10:00:00,182.85,183.04,181.84,182.83,65840.0,180.0899,180.277,179.0951,180.0702,65840.0
2023-03-03 10:30:00,182.76,182.77,182.13,182.47,51928.0,180.0012,180.0111,179.3807,179.7156,51928.0
2023-03-03 11:00:00,182.53,183.23,182.42,183.2,33072.0,179.7747,180.4641,179.6663,180.4346,33072.0
2023-03-03 11:30:00,183.2,183.45,183.02,183.23,37315.0,180.4346,180.6808,180.2573,180.4641,37315.0
2023-03-03 12:00:00,183.21,184.28,183.11,184.26,51584.0,180.4444,181.4983,180.3459,181.4786,51584.0
2023-03-03 12:30:00,184.19,185.24,184.13,185.21,31578.0,181.4096,182.4438,181.3505,182.4142,31578.0
2023-03-03 13:00:00,185.17,185.17,183.81,183.96,77255.0,182.3748,182.3748,181.0354,181.1831,77255.0
2023-03-03 13:30:00,183.98,184.71,183.64,184.71,56666.0,181.2028,181.9218,180.8679,181.9218,56666.0
2023-03-03 14:00:00,184.74,185.66,184.61,185.66,36517.0,181.9513,182.8574,181.8233,182.8574,36517.0
2023-03-03 14:30:00,185.69,186.46,185.64,186.41,42826.0,182.887,183.6454,182.8377,183.5961,42826.0
2023-03-03 15:00:00,186.44,187.08,186.37,186.97,65288.0,183.6257,184.256,183.5567,184.1477,65288.0
2023-03-03 15:30:00,186.93,187.16,186.67,186.96,182323.0,184.1083,184.3348,183.8522,184.1378,182323.0
2023-03-06 09:30:00,186.63,188.45,186.63,188.26,50062.0,183.8128,185.6053,183.8128,185.4182,50062.0
2023-03-06 10:00:00,188.42,189.36,187.93,188.42,38437.0,185.5758,186.5016,185.0932,185.5758,38437.0
2023-03-06 10:30:00,188.48,188.78,187.55,187.78,45440.0,185.6349,185.9303,184.7189,184.9454,45440.0
2023-03-06 11:00:00,187.84,188.23,187.48,187.53,41341.0,185.0045,185.3886,184.65,184.6992,41341.0
2023-03-06 11:30:00,187.66,188.23,187.63,188.23,37099.0,184.8272,185.3886,184.7977,185.3886,37099.0
2023-03-06 12:00:00,188.18,188.42,187.68,187.69,18978.0,185.3394,185.5758,184.8469,184.8568,18978.0
2023-03-06 12:30:00,187.73,187.98,187.34,187.9,28832.0,184.8962,185.1424,184.5121,185.0636,28832.0
2023-03-06 13:00:00,187.9,187.9,186.88,187.14,24849.0,185.0636,185.0636,184.059,184.3151,24849.0
2023-03-06 13:30:00,187.15,187.15,186.48,186.81,30497.0,184.3249,184.3249,183.6651,183.9901,30497.0
2023-03-06 14:00:00,186.8,187.25,186.76,187.06,31578.0,183.9802,184.4234,183.9408,184.2363,31578.0
2023-03-06 14:30:00,187.05,187.38,187.02,187.2,33513.0,184.2265,184.5515,184.1969,184.3742,33513.0
2023-03-06 15:00:00,187.22,187.62,186.78,186.78,45077.0,184.3939,184.7879,183.9605,183.9605,45077.0
2023-03-06 15:30:00,186.8,187.78,186.8,187.69,148552.0,183.9802,184.9454,183.9802,184.8568,148552.0
2023-03-07 09:30:00,189.3,189.45,187.18,188.32,76037.0,186.4425,186.5902,184.3545,185.4773,76037.0
2023-03-07 10:00:00,188.22,188.25,186.35,186.66,65731.0,185.3788,185.4083,183.537,183.8423,65731.0
2023-03-07 10:30:00,186.61,187.22,186.21,186.25,60482.0,183.7931,184.3939,183.3991,183.4385,60482.0
2023-03-07 11:00:00,186.16,186.54,185.49,185.64,37403.0,183.3499,183.7242,182.69,182.8377,37403.0
2023-03-07 11:30:00,185.72,186.05,185.59,185.74,21141.0,182.9165,183.2416,182.7885,182.9362,21141.0
2023-03-07 12:00:00,185.74,186.74,185.68,185.87,25479.0,182.9362,183.9211,182.8771,183.0643,25479.0
2023-03-07 12:30:00,185.84,185.96,184.62,184.75,18657.0,183.0347,183.1529,181.8331,181.9612,18657.0
2023-03-07 13:00:00,184.68,184.74,184.13,184.22,41485.0,181.8922,181.9513,181.3505,181.4392,41485.0
2023-03-07 13:30:00,184.22,184.3,183.46,183.67,18773.0,181.4392,181.518,180.6906,180.8975,18773.0
2023-03-07 14:00:00,183.7,184.0,183.35,183.53,29733.0,180.927,181.2225,180.5823,180.7596,29733.0
2023-03-07 14:30:00,183.52,183.58,182.82,182.96,57822.0,180.7497,180.8088,180.0603,180.1982,57822.0
2023-03-07 15:00:00,182.99,183.3,182.84,183.02,70848.0,180.2277,180.5331,180.08,180.2573,70848.0
2023-03-07 15:30:00,183.02,184.37,183.0,184.14,125818.0,180.2573,181.5869,180.2376,181.3604,125818.0
2023-03-08 09:30:00,183.88,185.22,183.88,184.16,28958.0,181.1043,182.4241,181.1043,181.3801,28958.0
2023-03-08 10:00:00,184.17,184.71,183.49,184.64,30596.0,181.3899,181.9218,180.7202,181.8528,30596.0
2023-03-08 10:30:00,184.57,185.31,184.01,184.6,39456.0,181.7839,182.5127,181.2323,181.8134,39456.0
2023-03-08 11:00:00,184.68,185.22,184.44,185.17,26673.0,181.8922,182.4241,181.6559,182.3748,26673.0
2023-03-08 11:30:00,185.21,185.84,184.7,185.73,25343.0,182.4142,183.0347,181.9119,182.9264,25343.0
2023-03-08 12:00:00,185.78,185.82,184.93,185.17,30631.0,182.9756,183.015,182.1385,182.3748,30631.0
2023-03-08 12:30:00,185.13,185.43,184.85,185.22,18695.0,182.3354,182.6309,182.0597,182.4241,18695.0
2023-03-08 13:00:00,185.22,185.33,184.2,184.28,18220.0,182.4241,182.5324,181.4195,181.4983,18220.0
2023-03-08 13:30:00,184.33,184.42,183.76,183.95,22703.0,181.5475,181.6362,180.9861,181.1733,22703.0
2023-03-08 14:00:00,183.99,184.21,183.88,184.17,28718.0,181.2126,181.4293,181.1043,181.3899,28718.0
2023-03-08 14:30:00,184.21,184.21,183.84,183.94,23700.0,181.4293,181.4293,181.0649,181.1634,23700.0
2023-03-08 15:00:00,184.03,184.09,183.37,183.76,43348.0,181.252,181.3111,180.602,180.9861,43348.0
2023-03-08 15:30:00,183.79,184.98,183.79,184.86,97656.0,181.0157,182.1877,181.0157,182.0695,97656.0
2023-03-09 09:30:00,185.28,186.61,185.28,186.59,26181.0,182.4832,183.7931,182.4832,183.7734,26181.0
2023-03-09 10:00:00,186.59,186.74,185.54,185.88,41254.0,183.7734,183.9211,182.7392,183.0741,41254.0
2023-03-09 10:30:00,185.9,186.54,185.89,186.09,36611.0,183.0938,183.7242,183.084,183.2809,36611.0
2023-03-09 11:00:00,186.1,186.7,185.89,186.03,27731.0,183.2908,183.8817,183.084,183.2219,27731.0
2023-03-09 11:30:00,186.05,186.92,186.05,186.8,23977.0,183.2416,184.0984,183.2416,183.9802,23977.0
2023-03-09 12:00:00,186.88,187.17,186.4,187.13,23499.0,184.059,184.3446,183.5863,184.3052,23499.0
2023-03-09 12:30:00,187.16,187.33,186.77,186.8,20336.0,184.3348,184.5022,183.9507,183.9802,20336.0
2023-03-09 13:00:00,186.77,186.99,185.52,185.8,51191.0,183.9507,184.1674,182.7196,182.9953,51191.0
2023-03-09 13:30:00,185.75,185.79,184.67,184.89,40168.0,182.9461,182.9855,181.8824,182.0991,40168.0
2023-03-09 14:00:00,184.89,184.92,184.48,184.62,27898.0,182.0991,182.1286,181.6952,181.8331,27898.0
2023-03-09 14:30:00,184.59,184.71,183.87,183.97,18789.0,181.8036,181.9218,181.0945,181.1929,18789.0
2023-03-09 15:00:00,183.93,184.03,182.89,183.39,31021.0,181.1536,181.252,180.1293,180.6217,31021.0
2023-03-09 15:30:00,183.33,184.24,183.04,183.18,124704.0,180.5626,181.4589,180.277,180.4149,124704.0
2023-03-10 09:30:00,182.28,182.94,181.35,181.83,39877.0,179.5285,180.1785,178.6125,179.0853,39877.0
2023-03-10 10:00:00,182.09,182.82,181.63,182.64,29197.0,179.3413,180.0603,178.8883,179.883,29197.0
2023-03-10 10:30:00,182.69,183.13,181.63,183.06,20457.0,179.9323,180.3656,178.8883,180.2967,20457.0
2023-03-10 11:00:00,183.03,183.61,182.2,183.42,23331.0,180.2671,180.8384,179.4497,180.6513,23331.0
2023-03-10 11:30:00,183.51,183.76,182.23,182.46,30345.0,180.7399,180.9861,179.4792,179.7057,30345.0
2023-03-10 12:00:00,182.48,182.58,181.46,181.81,19025.0,179.7254,179.8239,178.7208,179.0656,19025.0
2023-03-10 12:30:00,181.82,182.35,181.23,181.37,19198.0,179.0754,179.5974,178.4943,178.6322,19198.0
2023-03-10 13:00:00,181.4,181.66,180.64,180.82,23075.0,178.6617,178.9178,177.9132,178.0905,23075.0
2023-03-10 13:30:00,180.71,180.77,180.11,180.37,24397.0,177.9822,178.0413,177.3912,177.6473,24397.0
2023-03-10 14:00:00,180.4,181.21,180.24,180.38,43534.0,177.6768,178.4746,177.5193,177.6571,43534.0
2023-03-10 14:30:00,180.47,181.65,180.47,181.25,40298.0,177.7458,178.908,177.7458,178.514,40298.0
2023-03-10 15:00:00,181.29,181.66,180.55,181.27,56479.0,178.5534,178.9178,177.8246,178.5337,56479.0
2023-03-10 15:30:00,181.21,181.22,179.67,180.15,99444.0,178.4746,178.4845,176.9579,177.4306,99444.0
2023-03-13 09:30:00,180.04,183.38,179.98,182.29,123362.0,177.3223,180.6119,177.2632,179.5383,123362.0
2023-03-13 10:00:00,182.37,182.99,180.85,181.13,55417.0,179.6171,180.2277,178.12,178.3958,55417.0
2023-03-13 10:30:00,181.15,183.41,181.15,183.22,90273.0,178.4155,180.6414,178.4155,180.4543,90273.0
2023-03-13 11:00:00,183.23,184.37,183.1,184.3,36389.0,180.4641,181.5869,180.3361,181.518,36389.0
2023-03-13 11:30:00,184.31,184.37,183.01,183.62,42782.0,181.5278,181.5869,180.2474,180.8482,42782.0
2023-03-13 12:00:00,183.66,184.1,183.0,183.5,41090.0,180.8876,181.321,180.2376,180.73,41090.0
2023-03-13 12:30:00,183.5,183.65,182.01,182.14,59231.0,180.73,180.8778,179.2625,179.3906,59231.0
2023-03-13 13:00:00,182.21,182.54,181.45,181.76,50054.0,179.4595,179.7845,178.711,179.0163,50054.0
2023-03-13 13:30:00,181.75,182.69,181.53,181.74,62032.0,179.0065,179.9323,178.7898,178.9966,62032.0
2023-03-13 14:00:00,181.61,182.72,181.49,182.25,43451.0,178.8686,179.9618,178.7504,179.4989,43451.0
2023-03-13 14:30:00,182.39,183.11,182.38,182.77,29374.0,179.6368,180.3459,179.6269,180.0111,29374.0
2023-03-13 15:00:00,182.73,182.95,180.74,180.97,79775.0,179.9717,180.1883,178.0117,178.2382,79775.0
2023-03-13 15:30:00,180.98,181.81,180.75,180.88,170594.0,178.2481,179.0656,178.0216,178.1496,170594.0
2023-03-14 09:30:00,181.27,182.54,180.08,180.14,81913.0,178.8693,180.1224,177.695,177.7542,81913.0
2023-03-14 10:00:00,180.16,182.59,179.84,182.31,53490.0,177.774,180.1718,177.4582,179.8955,53490.0
2023-03-14 10:30:00,182.34,183.43,182.34,183.14,55622.0,179.9251,181.0007,179.9251,180.7145,55622.0
2023-03-14 11:00:00,183.22,184.26,183.22,184.07,25194.0,180.7934,181.8197,180.7934,181.6322,25194.0
2023-03-14 11:30:00,184.08,184.51,183.61,183.61,33778.0,181.642,182.0663,181.1783,181.1783,33778.0
2023-03-14 12:00:00,183.7,183.7,182.17,182.33,53078.0,181.2671,181.2671,179.7573,179.9152,53078.0
2023-03-14 12:30:00,182.36,182.85,182.11,182.19,46919.0,179.9448,180.4283,179.6981,179.7771,46919.0
2023-03-14 13:00:00,182.22,182.32,180.56,180.85,42703.0,179.8067,179.9054,178.1687,178.4548,42703.0
2023-03-14 13:30:00,180.81,181.08,179.89,179.94,47797.0,178.4153,178.6818,177.5075,177.5569,47797.0
2023-03-14 14:00:00,179.93,180.03,179.13,179.87,52640.0,177.547,177.6457,176.7576,177.4878,52640.0
2023-03-14 14:30:00,179.83,180.25,179.68,179.74,41060.0,177.4483,177.8628,177.3003,177.3595,41060.0
2023-03-14 15:00:00,179.73,180.03,179.17,179.49,65144.0,177.3497,177.6457,176.7971,177.1128,65144.0
2023-03-14 15:30:00,179.5,181.02,179.4,180.88,195726.0,177.1227,178.6226,177.024,178.4844,195726.0
2023-03-15 09:30:00,179.91,181.77,178.67,179.98,95803.0,177.5273,179.3626,176.3037,177.5963,95803.0
2023-03-15 10:00:00,179.68,180.84,179.51,180.25,37326.0,177.3003,178.445,177.1326,177.8628,37326.0
2023-03-15 10:30:00,180.14,180.42,178.14,179.21,40417.0,177.7542,178.0305,175.7807,176.8365,40417.0
2023-03-15 11:00:00,179.18,179.6,178.74,179.28,44617.0,176.8069,177.2214,176.3728,176.9056,44617.0
2023-03-15 11:30:00,179.27,179.43,177.89,178.0,36608.0,176.8957,177.0536,175.534,175.6426,36608.0
2023-03-15 12:00:00,178.07,178.7,178.02,178.45,41013.0,175.7116,176.3333,175.6623,176.0866,41013.0
2023-03-15 12:30:00,178.43,178.92,178.06,178.34,63012.0,176.0669,176.5504,175.7018,175.9781,63012.0
2023-03-15 13:00:00,178.33,179.07,177.93,178.77,69624.0,175.9682,176.6984,175.5735,176.4024,69624.0
2023-03-15 13:30:00,178.73,178.73,177.91,178.67,51082.0,176.3629,176.3629,175.5538,176.3037,51082.0
2023-03-15 14:00:00,178.77,180.27,178.41,180.11,57556.0,176.4024,177.8825,176.0471,177.7246,57556.0
2023-03-15 14:30:00,180.13,180.38,179.16,179.61,48517.0,177.7444,177.991,176.7872,177.2312,48517.0
2023-03-15 15:00:00,179.65,179.98,179.34,179.77,78581.0,177.2707,177.5963,176.9648,177.3891,78581.0
2023-03-15 15:30:00,179.7,179.99,178.88,179.98,216758.0,177.3201,177.6062,176.5109,177.5963,216758.0
2023-03-16 09:30:00,179.21,179.49,178.52,179.35,36081.0,176.8365,177.1128,176.1557,176.9747,36081.0
2023-03-16 10:00:00,179.38,180.52,179.38,180.4,125749.0,177.0043,178.1292,177.0043,178.0108,125749.0
2023-03-16 10:30:00,180.39,181.92,180.21,181.44,60278.0,178.0009,179.5106,177.8233,179.037,60278.0
2023-03-16 11:00:00,181.63,181.75,181.06,181.2,40442.0,179.2245,179.3429,178.662,178.8002,40442.0
2023-03-16 11:30:00,181.32,181.81,181.06,181.54,59494.0,178.9186,179.4021,178.662,179.1357,59494.0
2023-03-16 12:00:00,181.48,181.56,180.77,180.92,41932.0,179.0765,179.1554,178.3759,178.5239,41932.0
2023-03-16 12:30:00,180.89,181.06,180.32,180.65,22370.0,178.4943,178.662,177.9318,178.2575,22370.0
2023-03-16 13:00:00,180.82,181.15,180.58,180.77,30502.0,178.4252,178.7508,178.1884,178.3759,30502.0
2023-03-16 13:30:00,180.74,180.94,180.42,180.88,24044.0,178.3463,178.5436,178.0305,178.4844,24044.0
2023-03-16 14:00:00,180.76,180.81,179.9,180.23,42880.0,178.366,178.4153,177.5174,177.843,42880.0
2023-03-16 14:30:00,180.29,180.5,179.73,180.48,23008.0,177.9022,178.1095,177.3497,178.0897,23008.0
2023-03-16 15:00:00,180.47,181.05,180.31,181.04,62244.0,178.0799,178.6522,177.922,178.6423,62244.0
2023-03-16 15:30:00,180.99,181.42,180.56,180.88,251729.0,178.593,179.0173,178.1687,178.4844,251729.0
2023-03-17 09:30:00,182.26,183.55,181.47,183.03,251197.0,179.8461,181.1191,179.0666,180.6059,251197.0
2023-03-17 10:00:00,183.03,183.91,181.12,181.51,38647.0,180.6059,181.4743,178.7212,179.1061,38647.0
2023-03-17 10:30:00,181.55,181.73,180.16,180.63,73448.0,179.1455,179.3232,177.774,178.2377,73448.0
2023-03-17 11:00:00,180.5,180.9,180.15,180.78,28326.0,178.1095,178.5042,177.7641,178.3857,28326.0
2023-03-17 11:30:00,180.8,181.13,179.95,180.35,37875.0,178.4055,178.7311,177.5667,177.9614,37875.0
2023-03-17 12:00:00,180.35,180.51,179.8,180.5,53376.0,177.9614,178.1193,177.4187,178.1095,53376.0
2023-03-17 12:30:00,180.47,180.9,180.46,180.9,28975.0,178.0799,178.5042,178.07,178.5042,28975.0
2023-03-17 13:00:00,180.9,181.18,180.73,180.9,55336.0,178.5042,178.7804,178.3364,178.5042,55336.0
2023-03-17 13:30:00,180.91,181.48,180.67,181.1,50648.0,178.514,179.0765,178.2772,178.7015,50648.0
2023-03-17 14:00:00,181.2,181.2,179.89,180.1,29381.0,178.8002,178.8002,177.5075,177.7148,29381.0
2023-03-17 14:30:00,180.12,180.53,180.03,180.43,44879.0,177.7345,178.1391,177.6457,178.0404,44879.0
2023-03-17 15:00:00,180.56,180.9,180.11,180.86,59546.0,178.1687,178.5042,177.7246,178.4647,59546.0
2023-03-17 15:30:00,180.86,180.86,179.96,180.14,128666.0,178.4647,178.4647,177.5766,177.7542,128666.0
2023-03-20 09:30:00,180.42,184.83,180.41,184.11,67413.0,178.0305,182.3821,178.0206,181.6716,67413.0
2023-03-20 10:00:00,184.15,184.96,184.04,184.46,78261.0,181.7111,182.5104,181.6026,182.017,78261.0
2023-03-20 10:30:00,184.5,185.17,183.86,184.87,46960.0,182.0565,182.7176,181.425,182.4216,46960.0
2023-03-20 11:00:00,184.87,185.02,184.09,184.81,37502.0,182.4216,182.5696,181.6519,182.3624,37502.0
2023-03-20 11:30:00,184.86,184.95,183.91,184.05,30070.0,182.4117,182.5005,181.4743,181.6124,30070.0
2023-03-20 12:00:00,184.0,184.21,183.32,183.99,34758.0,181.5631,181.7703,180.8921,181.5532,34758.0
2023-03-20 12:30:00,183.98,184.69,183.9,184.51,28040.0,181.5434,182.244,181.4644,182.0663,28040.0
2023-03-20 13:00:00,184.5,184.97,184.49,184.6,26710.0,182.0565,182.5203,182.0466,182.1552,26710.0
2023-03-20 13:30:00,184.62,184.85,184.48,184.72,31581.0,182.1749,182.4018,182.0367,182.2736,31581.0
2023-03-20 14:00:00,184.67,184.67,184.14,184.24,25004.0,182.2242,182.2242,181.7012,181.7999,25004.0
2023-03-20 14:30:00,184.25,184.33,183.71,183.89,34702.0,181.8098,181.8887,181.2769,181.4546,34702.0
2023-03-20 15:00:00,183.88,184.61,183.82,184.5,46762.0,181.4447,182.165,181.3855,182.0565,46762.0
2023-03-20 15:30:00,184.5,185.65,184.35,185.53,158187.0,182.0565,183.1912,181.9085,183.0728,158187.0
2023-03-21 09:30:00,185.69,186.91,185.69,186.18,36119.0,183.2307,184.4346,183.2307,183.7142,36119.0
2023-03-21 10:00:00,186.25,186.25,185.27,185.62,31594.0,183.7833,183.7833,182.8163,183.1616,31594.0
2023-03-21 10:30:00,185.68,186.3,185.61,186.23,39550.0,183.2209,183.8326,183.1518,183.7636,39550.0
2023-03-21 11:00:00,186.24,186.24,185.63,185.88,58123.0,183.7734,183.7734,183.1715,183.4182,58123.0
2023-03-21 11:30:00,185.88,186.21,185.55,185.94,39441.0,183.4182,183.7438,183.0926,183.4774,39441.0
2023-03-21 12:00:00,186.0,186.1,185.04,185.04,26413.0,183.5366,183.6353,182.5893,182.5893,26413.0
2023-03-21 12:30:00,185.06,185.26,184.88,184.96,17097.0,182.6091,182.8064,182.4314,182.5104,17097.0
2023-03-21 13:00:00,184.95,185.39,184.84,184.92,14086.0,182.5005,182.9347,182.392,182.4709,14086.0
2023-03-21 13:30:00,185.05,185.33,184.75,184.76,26544.0,182.5992,182.8755,182.3032,182.313,26544.0
2023-03-21 14:00:00,184.85,185.22,184.84,185.18,21155.0,182.4018,182.7669,182.392,182.7275,21155.0
2023-03-21 14:30:00,185.21,185.35,184.99,185.29,36151.0,182.7571,182.8952,182.54,182.836,36151.0
2023-03-21 15:00:00,185.34,185.59,185.23,185.29,44574.0,182.8854,183.132,182.7768,182.836,44574.0
2023-03-21 15:30:00,185.28,186.31,185.26,186.1,149669.0,182.8261,183.8425,182.8064,183.6353,149669.0
2023-03-22 09:30:00,186.51,186.51,185.05,185.79,31154.0,184.0399,184.0399,182.5992,183.3294,31154.0
2023-03-22 10:00:00,185.64,186.39,185.33,186.35,25349.0,183.1814,183.9214,182.8755,183.882,25349.0
2023-03-22 10:30:00,186.28,186.38,185.88,185.93,30300.0,183.8129,183.9116,183.4182,183.4675,30300.0
2023-03-22 11:00:00,185.95,186.23,185.68,185.8,20483.0,183.4873,183.7636,183.2209,183.3393,20483.0
2023-03-22 11:30:00,185.85,186.05,185.75,185.87,17300.0,183.3886,183.586,183.2899,183.4083,17300.0
2023-03-22 12:00:00,185.89,185.97,185.38,185.55,16857.0,183.4281,183.507,182.9248,183.0926,16857.0
2023-03-22 12:30:00,185.58,185.78,185.44,185.47,22283.0,183.1222,183.3195,182.984,183.0136,22283.0
2023-03-22 13:00:00,185.52,185.52,184.9,185.12,13702.0,183.063,183.063,182.4512,182.6683,13702.0
2023-03-22 13:30:00,185.19,185.38,184.91,185.34,19140.0,182.7373,182.9248,182.461,182.8854,19140.0
2023-03-22 14:00:00,185.49,186.5,185.33,185.96,32257.0,183.0334,184.03,182.8755,183.4971,32257.0
2023-03-22 14:30:00,186.03,187.17,185.17,185.43,86185.0,183.5662,184.6911,182.7176,182.9742,86185.0
2023-03-22 15:00:00,185.2,186.2,184.05,185.6,32591.0,182.7472,183.734,181.6124,183.1419,32591.0
2023-03-22 15:30:00,185.7,185.7,182.9,182.9,103718.0,183.2406,183.2406,180.4777,180.4777,103718.0
2023-03-23 09:30:00,182.91,184.12,181.46,181.48,46548.0,180.4875,181.6815,179.0567,179.0765,46548.0
2023-03-23 10:00:00,181.48,182.98,181.47,182.16,47325.0,179.0765,180.5566,179.0666,179.7475,47325.0
2023-03-23 10:30:00,182.18,183.66,182.17,183.47,50591.0,179.7672,181.2276,179.7573,181.0401,50591.0
2023-03-23 11:00:00,183.54,183.91,183.38,183.54,40819.0,181.1092,181.4743,180.9513,181.1092,40819.0
2023-03-23 11:30:00,183.59,183.89,183.41,183.5,34907.0,181.1585,181.4546,180.9809,181.0697,34907.0
2023-03-23 12:00:00,183.45,184.01,183.38,183.62,30797.0,181.0204,181.573,180.9513,181.1881,30797.0
2023-03-23 12:30:00,183.75,183.82,182.99,183.14,21707.0,181.3164,181.3855,180.5665,180.7145,21707.0
2023-03-23 13:00:00,183.08,183.32,182.5,182.81,21865.0,180.6553,180.8921,180.083,180.3889,21865.0
2023-03-23 13:30:00,182.7,183.44,182.65,183.02,25481.0,180.2803,181.0105,180.231,180.5961,25481.0
2023-03-23 14:00:00,183.14,183.48,182.14,182.14,28081.0,180.7145,181.05,179.7277,179.7277,28081.0
2023-03-23 14:30:00,182.2,182.41,181.01,181.56,26601.0,179.7869,179.9942,178.6127,179.1554,26601.0
2023-03-23 15:00:00,181.64,182.67,181.09,181.68,34050.0,179.2344,180.2507,178.6916,179.2738,34050.0
2023-03-23 15:30:00,181.65,182.48,181.37,181.82,109800.0,179.2442,180.0632,178.9679,179.412,109800.0
2023-03-24 09:30:00,181.97,182.77,181.2,182.63,24555.0,179.56,180.3494,178.8002,180.2112,24555.0
2023-03-24 10:00:00,182.64,183.87,182.63,183.87,42287.0,180.2211,181.4348,180.2112,181.4348,42287.0
2023-03-24 10:30:00,183.84,183.98,182.97,183.98,32954.0,181.4052,181.5434,180.5467,181.5434,32954.0
2023-03-24 11:00:00,184.01,184.4,183.47,184.36,34761.0,181.573,181.9578,181.0401,181.9183,34761.0
2023-03-24 11:30:00,184.32,185.65,184.15,185.45,72658.0,181.8789,183.1912,181.7111,182.9939,72658.0
2023-03-24 12:00:00,185.46,185.81,184.58,184.81,37323.0,183.0038,183.3491,182.1354,182.3624,37323.0
2023-03-24 12:30:00,184.87,185.88,184.83,185.64,30183.0,182.4216,183.4182,182.3821,183.1814,30183.0
2023-03-24 13:00:00,185.67,186.07,185.46,185.93,26365.0,183.211,183.6057,183.0038,183.4675,26365.0
2023-03-24 13:30:00,185.98,186.11,185.57,185.86,34368.0,183.5169,183.6452,183.1123,183.3985,34368.0
2023-03-24 14:00:00,185.87,185.99,185.52,185.77,29753.0,183.4083,183.5267,183.063,183.3097,29753.0
2023-03-24 14:30:00,185.82,186.36,185.78,186.26,43398.0,183.359,183.8918,183.3195,183.7932,43398.0
2023-03-24 15:00:00,186.34,186.93,186.09,186.66,43530.0,183.8721,184.4543,183.6254,184.1879,43530.0
2023-03-24 15:30:00,186.69,187.08,186.18,186.67,122340.0,184.2175,184.6023,183.7142,184.1977,122340.0
2023-03-27 09:30:00,187.04,188.67,186.57,187.12,41300.0,184.5628,186.1713,184.0991,184.6418,41300.0
2023-03-27 10:00:00,186.87,186.95,185.7,186.05,38073.0,184.3951,184.474,183.2406,183.586,38073.0
2023-03-27 10:30:00,186.05,186.27,185.53,186.19,22672.0,183.586,183.803,183.0728,183.7241,22672.0
2023-03-27 11:00:00,186.18,186.75,186.09,186.65,42264.0,183.7142,184.2767,183.6254,184.178,42264.0
2023-03-27 11:30:00,186.66,186.72,185.86,185.86,30674.0,184.1879,184.2471,183.3985,183.3985,30674.0
2023-03-27 12:00:00,185.72,186.05,185.18,186.05,19674.0,183.2603,183.586,182.7275,183.586,19674.0
2023-03-27 12:30:00,186.09,186.24,185.83,185.96,12196.0,183.6254,183.7734,183.3689,183.4971,12196.0
2023-03-27 13:00:00,185.85,186.39,185.67,186.33,16633.0,183.3886,183.9214,183.211,183.8622,16633.0
2023-03-27 13:30:00,186.37,186.52,185.7,185.88,18372.0,183.9017,184.0497,183.2406,183.4182,18372.0
2023-03-27 14:00:00,185.76,186.0,185.67,185.8,23967.0,183.2998,183.5366,183.211,183.3393,23967.0
2023-03-27 14:30:00,185.78,185.99,185.7,185.91,32534.0,183.3195,183.5267,183.2406,183.4478,32534.0
2023-03-27 15:00:00,185.92,186.0,185.57,185.76,32433.0,183.4577,183.5366,183.1123,183.2998,32433.0
2023-03-27 15:30:00,185.82,185.85,185.04,185.3,68925.0,183.359,183.3886,182.5893,182.8459,68925.0
2023-03-28 09:30:00,184.45,186.72,184.04,186.72,26288.0,182.0071,184.2471,181.6026,184.2471,26288.0
2023-03-28 10:00:00,186.74,187.05,186.18,186.48,44340.0,184.2668,184.5727,183.7142,184.0103,44340.0
2023-03-28 10:30:00,186.48,186.5,185.84,186.06,36973.0,184.0103,184.03,183.3787,183.5958,36973.0
2023-03-28 11:00:00,186.0,186.67,186.0,186.67,23283.0,183.5366,184.1977,183.5366,184.1977,23283.0
2023-03-28 11:30:00,186.75,186.75,186.42,186.66,11514.0,184.2767,184.2767,183.9511,184.1879,11514.0
2023-03-28 12:00:00,186.61,187.01,186.49,186.76,42830.0,184.1385,184.5332,184.0201,184.2865,42830.0
2023-03-28 12:30:00,186.68,187.02,186.6,186.93,15606.0,184.2076,184.5431,184.1287,184.4543,15606.0
2023-03-28 13:00:00,186.98,187.06,186.62,186.69,30032.0,184.5036,184.5826,184.1484,184.2175,30032.0
2023-03-28 13:30:00,186.73,186.92,186.33,186.57,33615.0,184.2569,184.4444,183.8622,184.0991,33615.0
2023-03-28 14:00:00,186.53,186.67,186.27,186.44,40140.0,184.0596,184.1977,183.803,183.9708,40140.0
2023-03-28 14:30:00,186.37,187.02,186.26,187.02,40132.0,183.9017,184.5431,183.7932,184.5431,40132.0
2023-03-28 15:00:00,186.99,187.15,186.34,186.57,54544.0,184.5135,184.6714,183.8721,184.0991,54544.0
2023-03-28 15:30:00,186.56,187.94,186.56,187.69,149860.0,184.0892,185.4509,184.0892,185.2042,149860.0
2023-03-29 09:30:00,189.0,190.82,188.92,189.87,91542.0,186.4969,188.2928,186.4179,187.3554,91542.0
2023-03-29 10:00:00,189.81,190.13,189.67,189.85,34255.0,187.2962,187.6119,187.158,187.3356,34255.0
2023-03-29 10:30:00,189.92,190.14,189.64,189.88,30935.0,187.4047,187.6218,187.1284,187.3652,30935.0
2023-03-29 11:00:00,189.82,190.47,189.77,190.47,29198.0,187.306,187.9474,187.2567,187.9474,29198.0
2023-03-29 11:30:00,190.48,190.52,189.81,190.1,30600.0,187.9573,187.9968,187.2962,187.5823,30600.0
2023-03-29 12:00:00,190.02,190.48,190.02,190.25,30143.0,187.5034,187.9573,187.5034,187.7303,30143.0
2023-03-29 12:30:00,190.29,190.48,190.18,190.23,24556.0,187.7698,187.9573,187.6613,187.7106,24556.0
2023-03-29 13:00:00,190.24,190.73,190.19,190.65,21508.0,187.7205,188.204,187.6711,188.125,21508.0
2023-03-29 13:30:00,190.65,190.69,190.09,190.3,51651.0,188.125,188.1645,187.5724,187.7797,51651.0
2023-03-29 14:00:00,190.37,190.68,190.27,190.43,29517.0,187.8487,188.1546,187.7501,187.9079,29517.0
2023-03-29 14:30:00,190.39,190.44,190.0,190.27,56414.0,187.8685,187.9178,187.4836,187.7501,56414.0
2023-03-29 15:00:00,190.31,190.69,190.07,190.53,55686.0,187.7895,188.1645,187.5527,188.0066,55686.0
2023-03-29 15:30:00,190.51,190.78,190.1,190.27,154663.0,187.9869,188.2533,187.5823,187.7501,154663.0
2023-03-30 09:30:00,191.0,191.9,190.7,191.03,61165.0,188.4704,189.3585,188.1744,188.5,61165.0
2023-03-30 10:00:00,191.04,191.04,190.06,190.72,41436.0,188.5099,188.5099,187.5428,188.1941,41436.0
2023-03-30 10:30:00,190.73,191.02,190.4,190.46,24202.0,188.204,188.4901,187.8783,187.9375,24202.0
2023-03-30 11:00:00,190.43,191.44,190.43,191.44,29101.0,187.9079,188.9046,187.9079,188.9046,29101.0
2023-03-30 11:30:00,191.44,191.46,190.99,191.24,42462.0,188.9046,188.9243,188.4605,188.7072,42462.0
2023-03-30 12:00:00,191.19,191.35,190.79,190.92,30205.0,188.6579,188.8158,188.2632,188.3915,30205.0
2023-03-30 12:30:00,190.88,190.98,190.31,190.32,73404.0,188.352,188.4507,187.7895,187.7994,73404.0
2023-03-30 13:00:00,190.34,191.03,190.26,190.83,33687.0,187.8191,188.5,187.7402,188.3026,33687.0
2023-03-30 13:30:00,190.81,190.94,190.68,190.91,39895.0,188.2829,188.4112,188.1546,188.3816,39895.0
2023-03-30 14:00:00,190.89,191.78,190.86,191.53,49186.0,188.3619,189.2401,188.3322,188.9934,49186.0
2023-03-30 14:30:00,191.49,191.66,191.12,191.19,17077.0,188.9539,189.1217,188.5888,188.6579,17077.0
2023-03-30 15:00:00,191.21,191.58,190.94,191.01,35511.0,188.6776,189.0427,188.4112,188.4803,35511.0
2023-03-30 15:30:00,191.05,191.33,190.79,190.9,62592.0,188.5197,188.796,188.2632,188.3717,62592.0
2023-03-31 09:30:00,191.92,192.92,191.86,192.81,43263.0,189.3782,190.365,189.319,190.2564,43263.0
2023-03-31 10:00:00,192.83,193.24,192.41,192.92,52637.0,190.2762,190.6807,189.8617,190.365,52637.0
2023-03-31 10:30:00,192.95,193.31,192.87,193.11,47713.0,190.3946,190.7498,190.3156,190.5524,47713.0
2023-03-31 11:00:00,193.13,194.01,193.0,193.43,74138.0,190.5722,191.4405,190.4439,190.8682,74138.0
2023-03-31 11:30:00,193.4,193.4,193.12,193.19,20796.0,190.8386,190.8386,190.5623,190.6314,20796.0
2023-03-31 12:00:00,193.23,193.49,192.76,192.97,40306.0,190.6709,190.9274,190.2071,190.4143,40306.0
2023-03-31 12:30:00,193.04,193.36,192.72,193.07,56534.0,190.4834,190.7991,190.1676,190.513,56534.0
2023-03-31 13:00:00,193.04,193.07,192.65,192.66,24692.0,190.4834,190.513,190.0985,190.1084,24692.0
2023-03-31 13:30:00,192.65,192.7,192.27,192.37,48960.0,190.0985,190.1479,189.7236,189.8222,48960.0
2023-03-31 14:00:00,192.43,192.44,191.3,191.36,37967.0,189.8815,189.8913,188.7664,188.8256,37967.0
2023-03-31 14:30:00,191.32,191.45,190.98,191.1,45784.0,188.7862,188.9144,188.4507,188.5691,45784.0
2023-03-31 15:00:00,191.11,191.87,190.9,191.78,74050.0,188.5789,189.3289,188.3717,189.2401,74050.0
2023-03-31 15:30:00,191.86,192.16,191.13,191.82,194126.0,189.319,189.615,188.5987,189.2795,194126.0
2023-04-03 09:30:00,190.24,191.27,189.23,190.16,64597.0,187.7205,188.7368,186.7238,187.6415,64597.0
2023-04-03 10:00:00,190.3,191.74,190.3,191.34,40438.0,187.7797,189.2006,187.7797,188.8059,40438.0
2023-04-03 10:30:00,191.41,191.56,190.62,190.84,38877.0,188.875,189.023,188.0954,188.3125,38877.0
2023-04-03 11:00:00,190.88,190.88,190.29,190.39,15327.0,188.352,188.352,187.7698,187.8685,15327.0
2023-04-03 11:30:00,190.36,190.6,190.29,190.43,18792.0,187.8389,188.0757,187.7698,187.9079,18792.0
2023-04-03 12:00:00,190.49,190.83,190.45,190.73,18857.0,187.9671,188.3026,187.9277,188.204,18857.0
2023-04-03 12:30:00,190.67,190.94,190.53,190.57,21869.0,188.1448,188.4112,188.0066,188.0461,21869.0
2023-04-03 13:00:00,190.49,190.9,190.33,190.74,18334.0,187.9671,188.3717,187.8093,188.2138,18334.0
2023-04-03 13:30:00,190.72,190.95,190.68,190.95,15578.0,188.1941,188.4211,188.1546,188.4211,15578.0
2023-04-03 14:00:00,190.93,191.69,190.82,191.61,26127.0,188.4013,189.1513,188.2928,189.0723,26127.0
2023-04-03 14:30:00,191.63,192.08,191.58,191.73,23948.0,189.092,189.5361,189.0427,189.1907,23948.0
2023-04-03 15:00:00,191.74,192.04,191.45,191.7,27640.0,189.2006,189.4966,188.9144,189.1611,27640.0
2023-04-03 15:30:00,191.67,191.88,191.45,191.54,68724.0,189.1315,189.3387,188.9144,189.0032,68724.0
2023-04-04 09:30:00,191.49,192.45,191.11,192.26,20209.0,188.9539,189.9012,188.5789,189.7137,20209.0
2023-04-04 10:00:00,192.4,192.72,191.88,191.98,19182.0,189.8519,190.1676,189.3387,189.4374,19182.0
2023-04-04 10:30:00,192.01,192.37,191.38,191.65,22341.0,189.467,189.8222,188.8454,189.1118,22341.0
2023-04-04 11:00:00,191.53,191.7,190.89,190.9,25586.0,188.9934,189.1611,188.3619,188.3717,25586.0
2023-04-04 11:30:00,191.04,191.28,190.41,190.49,11835.0,188.5099,188.7467,187.8882,187.9671,11835.0
2023-04-04 12:00:00,190.52,191.0,190.4,190.92,12738.0,187.9968,188.4704,187.8783,188.3915,12738.0
2023-04-04 12:30:00,191.02,191.06,190.74,191.02,16881.0,188.4901,188.5296,188.2138,188.4901,16881.0
2023-04-04 13:00:00,191.0,191.57,190.91,191.55,15983.0,188.4704,189.0328,188.3816,189.0131,15983.0
2023-04-04 13:30:00,191.55,191.55,190.97,191.07,17685.0,189.0131,189.0131,188.4408,188.5395,17685.0
2023-04-04 14:00:00,191.06,191.26,190.85,190.91,24680.0,188.5296,188.7269,188.3224,188.3816,24680.0
2023-04-04 14:30:00,190.86,190.98,190.51,190.58,17941.0,188.3322,188.4507,187.9869,188.056,17941.0
2023-04-04 15:00:00,190.46,190.51,190.08,190.08,47584.0,187.9375,187.9869,187.5626,187.5626,47584.0
2023-04-04 15:30:00,190.09,190.6,189.97,190.59,77881.0,187.5724,188.0757,187.454,188.0658,77881.0
2023-04-05 09:30:00,190.79,192.82,190.5,192.75,45713.0,188.2632,190.2663,187.977,190.1972,45713.0
2023-04-05 10:00:00,192.79,193.34,192.25,192.37,47797.0,190.2367,190.7794,189.7038,189.8222,47797.0
2023-04-05 10:30:00,192.37,192.75,191.86,192.42,30762.0,189.8222,190.1972,189.319,189.8716,30762.0
2023-04-05 11:00:00,192.39,192.65,191.65,191.65,31434.0,189.842,190.0985,189.1118,189.1118,31434.0
2023-04-05 11:30:00,191.67,192.12,191.62,191.91,20982.0,189.1315,189.5756,189.0822,189.3683,20982.0
2023-04-05 12:00:00,191.93,191.96,191.54,191.74,29610.0,189.3881,189.4177,189.0032,189.2006,29610.0
2023-04-05 12:30:00,191.8,191.92,191.06,191.14,18848.0,189.2598,189.3782,188.5296,188.6085,18848.0
2023-04-05 13:00:00,191.2,191.7,191.18,191.61,13499.0,188.6677,189.1611,188.648,189.0723,13499.0
2023-04-05 13:30:00,191.64,191.93,191.36,191.91,13439.0,189.1019,189.3881,188.8256,189.3683,13439.0
2023-04-05 14:00:00,191.86,192.02,191.43,191.52,13992.0,189.319,189.4769,188.8947,188.9835,13992.0
2023-04-05 14:30:00,191.42,191.75,191.42,191.65,14437.0,188.8848,189.2105,188.8848,189.1118,14437.0
2023-04-05 15:00:00,191.64,191.68,191.12,191.46,32762.0,189.1019,189.1414,188.5888,188.9243,32762.0
2023-04-05 15:30:00,191.45,191.77,191.33,191.44,74007.0,188.9144,189.2302,188.796,188.9046,74007.0
2023-04-06 09:30:00,191.22,191.27,189.86,190.03,33255.0,188.6875,188.7368,187.3455,187.5132,33255.0
2023-04-06 10:00:00,190.04,190.83,190.02,190.75,21861.0,187.5231,188.3026,187.5034,188.2237,21861.0
2023-04-06 10:30:00,190.78,190.97,190.55,190.61,24250.0,188.2533,188.4408,188.0264,188.0856,24250.0
2023-04-06 11:00:00,190.61,190.61,189.68,189.87,24988.0,188.0856,188.0856,187.1679,187.3554,24988.0
2023-04-06 11:30:00,189.83,190.48,189.75,190.07,24843.0,187.3159,187.9573,187.2369,187.5527,24843.0
2023-04-06 12:00:00,190.13,190.55,190.09,190.47,13943.0,187.6119,188.0264,187.5724,187.9474,13943.0
2023-04-06 12:30:00,190.56,190.82,190.33,190.42,15149.0,188.0362,188.2928,187.8093,187.8981,15149.0
2023-04-06 13:00:00,190.42,190.6,190.36,190.5,13610.0,187.8981,188.0757,187.8389,187.977,13610.0
2023-04-06 13:30:00,190.52,190.69,190.05,190.18,18454.0,187.9968,188.1645,187.533,187.6613,18454.0
2023-04-06 14:00:00,190.18,190.27,190.04,190.18,29861.0,187.6613,187.7501,187.5231,187.6613,29861.0
2023-04-06 14:30:00,190.21,190.25,189.55,189.76,38649.0,187.6909,187.7303,187.0396,187.2468,38649.0
2023-04-06 15:00:00,189.76,189.97,189.69,189.82,48924.0,187.2468,187.454,187.1777,187.306,48924.0
2023-04-06 15:30:00,189.81,190.44,189.81,190.42,113535.0,187.2962,187.9178,187.2962,187.8981,113535.0
2023-04-10 09:30:00,188.8,188.8,186.96,187.46,26418.0,186.2995,186.2995,184.4839,184.9773,26418.0
2023-04-10 10:00:00,187.29,188.91,187.29,188.52,15118.0,184.8095,186.4081,184.8095,186.0232,15118.0
2023-04-10 10:30:00,188.52,189.15,188.21,189.08,23207.0,186.0232,186.6449,185.7173,186.5758,23207.0
2023-04-10 11:00:00,189.12,189.54,188.97,189.14,21496.0,186.6153,187.0297,186.4673,186.635,21496.0
2023-04-10 11:30:00,189.14,189.7,189.14,189.43,21395.0,186.635,187.1876,186.635,186.9212,21395.0
2023-04-10 12:00:00,189.43,189.66,189.07,189.64,20180.0,186.9212,187.1481,186.566,187.1284,20180.0
2023-04-10 12:30:00,189.65,190.39,189.64,190.32,20220.0,187.1383,187.8685,187.1284,187.7994,20220.0
2023-04-10 13:00:00,190.36,190.48,190.2,190.31,11315.0,187.8389,187.9573,187.681,187.7895,11315.0
2023-04-10 13:30:00,190.32,190.37,189.92,190.14,16193.0,187.7994,187.8487,187.4047,187.6218,16193.0
2023-04-10 14:00:00,190.08,190.19,189.84,189.97,14284.0,187.5626,187.6711,187.3258,187.454,14284.0
2023-04-10 14:30:00,190.01,190.14,189.72,189.9,15639.0,187.4935,187.6218,187.2073,187.385,15639.0
2023-04-10 15:00:00,189.96,190.19,189.77,189.84,16286.0,187.4442,187.6711,187.2567,187.3258,16286.0
2023-04-10 15:30:00,189.85,190.3,189.82,190.21,46339.0,187.3356,187.7797,187.306,187.6909,46339.0
2023-04-11 09:30:00,190.51,191.75,190.46,191.34,33537.0,187.9869,189.2105,187.9375,188.8059,33537.0
2023-04-11 10:00:00,191.37,191.68,191.16,191.53,17545.0,188.8355,189.1414,188.6283,188.9934,17545.0
2023-04-11 10:30:00,191.55,191.99,191.28,191.99,19241.0,189.0131,189.4473,188.7467,189.4473,19241.0
2023-04-11 11:00:00,191.95,191.95,191.44,191.82,11805.0,189.4078,189.4078,188.9046,189.2795,11805.0
2023-04-11 11:30:00,191.77,191.77,191.09,191.42,11574.0,189.2302,189.2302,188.5592,188.8848,11574.0
2023-04-11 12:00:00,191.43,191.52,191.19,191.36,12195.0,188.8947,188.9835,188.6579,188.8256,12195.0
2023-04-11 12:30:00,191.45,191.81,191.18,191.8,10625.0,188.9144,189.2697,188.648,189.2598,10625.0
2023-04-11 13:00:00,191.82,191.92,191.0,191.05,12052.0,189.2795,189.3782,188.4704,188.5197,12052.0
2023-04-11 13:30:00,191.13,191.6,191.11,191.55,11915.0,188.5987,189.0624,188.5789,189.0131,11915.0
2023-04-11 14:00:00,191.64,191.64,191.25,191.34,10363.0,189.1019,189.1019,188.7171,188.8059,10363.0
2023-04-11 14:30:00,191.41,191.44,191.25,191.26,10613.0,188.875,188.9046,188.7171,188.7269,10613.0
2023-04-11 15:00:00,191.28,191.67,191.16,191.53,19481.0,188.7467,189.1315,188.6283,188.9934,19481.0
2023-04-11 15:30:00,191.61,191.81,190.86,191.47,60808.0,189.0723,189.2697,188.3322,188.9342,60808.0
2023-04-12 09:30:00,192.57,193.81,192.4,192.91,30367.0,190.0196,191.2432,189.8519,190.3551,30367.0
2023-04-12 10:00:00,192.89,193.48,192.8,193.23,14573.0,190.3354,190.9175,190.2466,190.6709,14573.0
2023-04-12 10:30:00,193.16,193.2,191.84,191.84,14407.0,190.6018,190.6413,189.2993,189.2993,14407.0
2023-04-12 11:00:00,191.88,191.93,191.28,191.81,13263.0,189.3387,189.3881,188.7467,189.2697,13263.0
2023-04-12 11:30:00,191.77,192.32,191.61,192.32,7316.0,189.2302,189.7729,189.0723,189.7729,7316.0
2023-04-12 12:00:00,192.4,192.65,192.38,192.59,8627.0,189.8519,190.0985,189.8321,190.0393,8627.0
2023-04-12 12:30:00,192.62,193.01,192.59,192.91,13056.0,190.0689,190.4538,190.0393,190.3551,13056.0
2023-04-12 13:00:00,192.86,193.2,192.67,192.99,10741.0,190.3058,190.6413,190.1183,190.434,10741.0
2023-04-12 13:30:00,193.0,193.14,192.69,192.86,12518.0,190.4439,190.5821,190.138,190.3058,12518.0
2023-04-12 14:00:00,192.8,193.06,192.17,192.19,12374.0,190.2466,190.5031,189.6249,189.6446,12374.0
2023-04-12 14:30:00,192.14,192.21,191.59,191.95,14833.0,189.5953,189.6644,189.0526,189.4078,14833.0
2023-04-12 15:00:00,191.86,192.11,191.4,191.48,17271.0,189.319,189.5657,188.8651,188.944,17271.0
2023-04-12 15:30:00,191.49,192.19,191.36,192.18,57436.0,188.9539,189.6446,188.8256,189.6348,57436.0
2023-04-13 09:30:00,192.89,193.0,191.83,191.83,16756.0,190.3354,190.4439,189.2894,189.2894,16756.0
2023-04-13 10:00:00,191.78,192.79,191.75,192.76,14798.0,189.2401,190.2367,189.2105,190.2071,14798.0
2023-04-13 10:30:00,192.69,192.72,192.11,192.42,14448.0,190.138,190.1676,189.5657,189.8716,14448.0
2023-04-13 11:00:00,192.4,192.58,192.21,192.58,11339.0,189.8519,190.0295,189.6644,190.0295,11339.0
2023-04-13 11:30:00,192.65,193.09,192.63,193.09,13978.0,190.0985,190.5327,190.0788,190.5327,13978.0
2023-04-13 12:00:00,193.11,193.37,193.07,193.29,12861.0,190.5524,190.809,190.513,190.7301,12861.0
2023-04-13 12:30:00,193.34,193.49,193.29,193.41,12905.0,190.7794,190.9274,190.7301,190.8485,12905.0
2023-04-13 13:00:00,193.42,193.81,193.23,193.81,14598.0,190.8583,191.2432,190.6709,191.2432,14598.0
2023-04-13 13:30:00,193.84,194.16,193.59,193.99,15257.0,191.2728,191.5885,191.0261,191.4208,15257.0
2023-04-13 14:00:00,194.03,194.27,193.99,194.19,14802.0,191.4603,191.6971,191.4208,191.6181,14802.0
2023-04-13 14:30:00,194.22,194.57,194.19,194.44,18196.0,191.6477,191.9931,191.6181,191.8648,18196.0
2023-04-13 15:00:00,194.46,194.59,194.34,194.51,21532.0,191.8846,192.0128,191.7662,191.9339,21532.0
2023-04-13 15:30:00,194.5,194.73,194.34,194.61,66077.0,191.924,192.151,191.7662,192.0326,66077.0
2023-04-14 09:30:00,193.81,194.81,193.61,194.34,33064.0,191.2432,192.2299,191.0458,191.7662,33064.0
2023-04-14 10:00:00,194.31,194.46,193.45,193.61,23313.0,191.7366,191.8846,190.8879,191.0458,23313.0
2023-04-14 10:30:00,193.62,193.84,192.56,192.9,30759.0,191.0557,191.2728,190.0097,190.3452,30759.0
2023-04-14 11:00:00,192.82,193.22,192.31,192.47,65979.0,190.2663,190.661,189.763,189.9209,65979.0
2023-04-14 11:30:00,192.49,192.64,192.2,192.46,13694.0,189.9407,190.0887,189.6545,189.9111,13694.0
2023-04-14 12:00:00,192.46,192.53,192.07,192.42,12032.0,189.9111,189.9801,189.5262,189.8716,12032.0
2023-04-14 12:30:00,192.36,192.46,191.48,191.62,24139.0,189.8124,189.9111,188.944,189.0822,24139.0
2023-04-14 13:00:00,191.7,192.09,191.69,191.96,36904.0,189.1611,189.546,189.1513,189.4177,36904.0
2023-04-14 13:30:00,191.99,192.28,191.62,192.24,55676.0,189.4473,189.7334,189.0822,189.694,55676.0
2023-04-14 14:00:00,192.23,192.54,191.99,192.41,21432.0,189.6841,189.99,189.4473,189.8617,21432.0
2023-04-14 14:30:00,192.39,192.73,192.38,192.6,18381.0,189.842,190.1775,189.8321,190.0492,18381.0
2023-04-14 15:00:00,192.61,192.61,191.85,192.34,36618.0,190.0591,190.0591,189.3091,189.7926,36618.0
2023-04-14 15:30:00,192.35,192.52,191.42,191.91,160132.0,189.8025,189.9703,188.8848,189.3683,160132.0
2023-04-17 09:30:00,192.4,193.28,191.52,192.56,35148.0,189.8519,190.7202,188.9835,190.0097,35148.0
2023-04-17 10:00:00,192.72,192.91,191.92,192.03,24054.0,190.1676,190.3551,189.3782,189.4868,24054.0
2023-04-17 10:30:00,192.07,192.22,191.69,191.83,16088.0,189.5262,189.6742,189.1513,189.2894,16088.0
2023-04-17 11:00:00,191.83,192.28,191.83,192.03,16381.0,189.2894,189.7334,189.2894,189.4868,16381.0
2023-04-17 11:30:00,192.02,192.02,191.01,191.33,27678.0,189.4769,189.4769,188.4803,188.796,27678.0
2023-04-17 12:00:00,191.29,191.49,190.96,191.24,18204.0,188.7566,188.9539,188.4309,188.7072,18204.0
2023-04-17 12:30:00,191.24,191.38,190.96,191.12,16314.0,188.7072,188.8454,188.4309,188.5888,16314.0
2023-04-17 13:00:00,191.1,191.18,190.7,191.14,13509.0,188.5691,188.648,188.1744,188.6085,13509.0
2023-04-17 13:30:00,191.07,191.15,190.28,190.36,14938.0,188.5395,188.6184,187.7599,187.8389,14938.0
2023-04-17 14:00:00,190.35,190.93,190.29,190.9,24142.0,187.829,188.4013,187.7698,188.3717,24142.0
2023-04-17 14:30:00,190.86,191.39,190.86,191.3,15667.0,188.3322,188.8552,188.3322,188.7664,15667.0
2023-04-17 15:00:00,191.35,191.7,191.33,191.61,27573.0,188.8158,189.1611,188.796,189.0723,27573.0
2023-04-17 15:30:00,191.6,192.21,191.39,192.16,78501.0,189.0624,189.6644,188.8552,189.615,78501.0
2023-04-18 09:30:00,193.08,193.65,192.66,192.93,16856.0,190.5228,191.0853,190.1084,190.3748,16856.0
2023-04-18 10:00:00,192.82,193.23,192.39,192.74,35272.0,190.2663,190.6709,189.842,190.1873,35272.0
2023-04-18 10:30:00,192.73,193.02,192.24,192.69,19860.0,190.1775,190.4636,189.694,190.138,19860.0
2023-04-18 11:00:00,192.7,192.9,192.13,192.47,16202.0,190.1479,190.3452,189.5854,189.9209,16202.0
2023-04-18 11:30:00,192.46,192.5,191.9,192.15,21727.0,189.9111,189.9505,189.3585,189.6052,21727.0
2023-04-18 12:00:00,192.15,192.65,192.13,192.65,13184.0,189.6052,190.0985,189.5854,190.0985,13184.0
2023-04-18 12:30:00,192.65,193.01,192.49,192.91,16528.0,190.0985,190.4538,189.9407,190.3551,16528.0
2023-04-18 13:00:00,192.93,193.11,192.67,192.77,14899.0,190.3748,190.5524,190.1183,190.217,14899.0
2023-04-18 13:30:00,192.76,193.35,192.73,192.99,18435.0,190.2071,190.7893,190.1775,190.434,18435.0
2023-04-18 14:00:00,193.02,193.69,192.96,193.67,30517.0,190.4636,191.1248,190.4044,191.105,30517.0
2023-04-18 14:30:00,193.67,193.73,193.13,193.26,22419.0,191.105,191.1642,190.5722,190.7005,22419.0
2023-04-18 15:00:00,193.27,193.71,193.21,193.38,29516.0,190.7103,191.1445,190.6511,190.8189,29516.0
2023-04-18 15:30:00,193.41,193.42,192.68,193.18,161389.0,190.8485,190.8583,190.1281,190.6215,161389.0
2023-04-19 09:30:00,192.29,193.24,192.17,192.58,19494.0,189.7433,190.6807,189.6249,190.0295,19494.0
2023-04-19 10:00:00,192.61,192.91,191.94,192.47,17824.0,190.0591,190.3551,189.3979,189.9209,17824.0
2023-04-19 10:30:00,192.45,192.78,191.98,192.02,26274.0,189.9012,190.2268,189.4374,189.4769,26274.0
2023-04-19 11:00:00,192.02,192.51,192.01,192.49,25341.0,189.4769,189.9604,189.467,189.9407,25341.0
2023-04-19 11:30:00,192.49,192.59,192.3,192.5,14040.0,189.9407,190.0393,189.7532,189.9505,14040.0
2023-04-19 12:00:00,192.56,192.88,192.42,192.88,10008.0,190.0097,190.3255,189.8716,190.3255,10008.0
2023-04-19 12:30:00,192.88,192.91,192.64,192.78,6115.0,190.3255,190.3551,190.0887,190.2268,6115.0
2023-04-19 13:00:00,192.77,192.84,192.55,192.69,12090.0,190.217,190.286,189.9999,190.138,12090.0
2023-04-19 13:30:00,192.75,193.05,192.7,193.05,10829.0,190.1972,190.4932,190.1479,190.4932,10829.0
2023-04-19 14:00:00,193.11,193.26,192.72,192.96,10710.0,190.5524,190.7005,190.1676,190.4044,10710.0
2023-04-19 14:30:00,192.99,193.18,192.89,193.18,14346.0,190.434,190.6215,190.3354,190.6215,14346.0
2023-04-19 15:00:00,193.17,193.34,192.91,192.98,17257.0,190.6117,190.7794,190.3551,190.4242,17257.0
2023-04-19 15:30:00,192.93,192.95,192.26,192.82,72953.0,190.3748,190.3946,189.7137,190.2663,72953.0
2023-04-20 09:30:00,192.33,192.91,191.99,192.7,22088.0,189.7828,190.3551,189.4473,190.1479,22088.0
2023-04-20 10:00:00,192.7,194.17,192.48,194.03,21877.0,190.1479,191.5984,189.9308,191.4603,21877.0
2023-04-20 10:30:00,194.11,194.68,193.82,194.53,20255.0,191.5392,192.1017,191.253,191.9536,20255.0
2023-04-20 11:00:00,194.58,194.69,194.15,194.4,16159.0,192.003,192.1115,191.5787,191.8254,16159.0
2023-04-20 11:30:00,194.4,194.84,194.4,194.84,21710.0,191.8254,192.2595,191.8254,192.2595,21710.0
2023-04-20 12:00:00,194.86,195.1,194.47,194.47,21364.0,192.2793,192.5161,191.8944,191.8944,21364.0
2023-04-20 12:30:00,194.54,195.0,194.32,195.0,17408.0,191.9635,192.4174,191.7464,192.4174,17408.0
2023-04-20 13:00:00,195.04,195.59,195.0,195.53,31589.0,192.4569,192.9996,192.4174,192.9404,31589.0
2023-04-20 13:30:00,195.55,195.63,195.25,195.37,15033.0,192.9601,193.0391,192.6641,192.7825,15033.0
2023-04-20 14:00:00,195.35,195.95,195.24,195.24,33859.0,192.7628,193.3548,192.6542,192.6542,33859.0
2023-04-20 14:30:00,195.25,195.41,194.26,194.4,40991.0,192.6641,192.822,191.6872,191.8254,40991.0
2023-04-20 15:00:00,194.4,194.71,194.28,194.42,27373.0,191.8254,192.1313,191.707,191.8451,27373.0
2023-04-20 15:30:00,194.45,194.98,194.17,194.62,100387.0,191.8747,192.3977,191.5984,192.0425,100387.0
2023-04-21 09:30:00,195.07,195.83,195.02,195.34,53646.0,192.4865,193.2364,192.4372,192.7529,53646.0
2023-04-21 10:00:00,195.14,196.15,194.95,195.99,69492.0,192.5556,193.5522,192.3681,193.3943,69492.0
2023-04-21 10:30:00,195.99,195.99,194.85,195.73,17453.0,193.3943,193.3943,192.2694,193.1377,17453.0
2023-04-21 11:00:00,195.87,196.57,195.81,196.21,25931.0,193.2759,193.9666,193.2167,193.6114,25931.0
2023-04-21 11:30:00,196.24,196.65,195.99,196.47,36483.0,193.641,194.0456,193.3943,193.8679,36483.0
2023-04-21 12:00:00,196.47,196.64,196.28,196.37,22860.0,193.8679,194.0357,193.6805,193.7693,22860.0
2023-04-21 12:30:00,196.36,196.87,196.28,196.71,31206.0,193.7594,194.2627,193.6805,194.1048,31206.0
2023-04-21 13:00:00,196.72,197.02,196.6,196.63,22038.0,194.1146,194.4107,193.9962,194.0258,22038.0
2023-04-21 13:30:00,196.61,197.05,196.59,196.83,12012.0,194.0061,194.4403,193.9864,194.2232,12012.0
2023-04-21 14:00:00,196.88,197.54,196.88,196.97,21084.0,194.2725,194.9238,194.2725,194.3613,21084.0
2023-04-21 14:30:00,196.95,197.09,196.52,196.71,31754.0,194.3416,194.4797,193.9173,194.1048,31754.0
2023-04-21 15:00:00,196.8,196.9,196.45,196.52,29927.0,194.1936,194.2923,193.8482,193.9173,29927.0
2023-04-21 15:30:00,196.51,197.15,196.44,196.82,114555.0,193.9074,194.5389,193.8383,194.2133,114555.0
2023-04-24 09:30:00,196.3,197.45,196.01,197.22,32012.0,193.7002,194.835,193.414,194.608,32012.0
2023-04-24 10:00:00,197.31,197.35,196.84,197.14,24231.0,194.6968,194.7363,194.233,194.5291,24231.0
2023-04-24 10:30:00,197.18,197.2,196.39,196.84,28237.0,194.5685,194.5883,193.789,194.233,28237.0
2023-04-24 11:00:00,196.84,196.91,196.39,196.69,23537.0,194.233,194.3021,193.789,194.085,23537.0
2023-04-24 11:30:00,196.67,196.81,196.32,196.44,11744.0,194.0653,194.2034,193.7199,193.8383,11744.0
2023-04-24 12:00:00,196.47,196.53,196.07,196.31,11868.0,193.8679,193.9272,193.4732,193.7101,11868.0
2023-04-24 12:30:00,196.34,196.46,196.15,196.15,8569.0,193.7397,193.8581,193.5522,193.5522,8569.0
2023-04-24 13:00:00,196.17,196.17,195.66,195.94,10636.0,193.5719,193.5719,193.0687,193.345,10636.0
2023-04-24 13:30:00,195.92,196.06,195.67,196.02,16030.0,193.3252,193.4634,193.0785,193.4239,16030.0
2023-04-24 14:00:00,195.99,196.07,195.85,195.93,25022.0,193.3943,193.4732,193.2562,193.3351,25022.0
2023-04-24 14:30:00,195.96,196.03,195.79,195.96,16745.0,193.3647,193.4338,193.197,193.3647,16745.0
2023-04-24 15:00:00,195.98,196.13,195.59,195.59,35897.0,193.3844,193.5325,192.9996,192.9996,35897.0
2023-04-24 15:30:00,195.53,195.84,195.25,195.84,79325.0,192.9404,193.2463,192.6641,193.2463,79325.0
2023-04-25 09:30:00,195.26,195.79,194.5,194.95,17298.0,192.674,193.197,191.924,192.3681,17298.0
2023-04-25 10:00:00,194.97,195.33,194.43,194.65,17938.0,192.3878,192.743,191.855,192.0721,17938.0
2023-04-25 10:30:00,194.66,194.75,194.24,194.63,20109.0,192.0819,192.1707,191.6675,192.0523,20109.0
2023-04-25 11:00:00,194.67,194.79,194.32,194.34,17533.0,192.0918,192.2102,191.7464,191.7662,17533.0
2023-04-25 11:30:00,194.29,194.38,193.99,194.37,18914.0,191.7168,191.8056,191.4208,191.7958,18914.0
2023-04-25 12:00:00,194.38,194.68,194.19,194.27,14528.0,191.8056,192.1017,191.6181,191.6971,14528.0
2023-04-25 12:30:00,194.28,194.52,194.16,194.19,12193.0,191.707,191.9438,191.5885,191.6181,12193.0
2023-04-25 13:00:00,194.2,194.4,193.37,193.49,22691.0,191.628,191.8254,190.809,190.9274,22691.0
2023-04-25 13:30:00,193.39,193.46,193.1,193.26,12604.0,190.8287,190.8978,190.5426,190.7005,12604.0
2023-04-25 14:00:00,193.27,193.38,192.87,192.91,15267.0,190.7103,190.8189,190.3156,190.3551,15267.0
2023-04-25 14:30:00,192.9,193.03,192.39,192.53,15988.0,190.3452,190.4735,189.842,189.9801,15988.0
2023-04-25 15:00:00,192.55,193.15,192.52,193.0,20931.0,189.9999,190.5919,189.9703,190.4439,20931.0
2023-04-25 15:30:00,193.03,193.11,192.3,192.73,70928.0,190.4735,190.5524,189.7532,190.1775,70928.0
2023-04-26 09:30:00,190.72,191.9,190.32,191.9,35936.0,188.1941,189.3585,187.7994,189.3585,35936.0
2023-04-26 10:00:00,191.75,192.28,191.45,191.83,24378.0,189.2105,189.7334,188.9144,189.2894,24378.0
2023-04-26 10:30:00,191.83,192.47,191.81,192.11,22429.0,189.2894,189.9209,189.2697,189.5657,22429.0
2023-04-26 11:00:00,192.11,192.28,191.54,191.65,19991.0,189.5657,189.7334,189.0032,189.1118,19991.0
2023-04-26 11:30:00,191.7,191.77,190.76,190.81,17942.0,189.1611,189.2302,188.2336,188.2829,17942.0
2023-04-26 12:00:00,190.68,191.52,190.61,190.75,20477.0,188.1546,188.9835,188.0856,188.2237,20477.0
2023-04-26 12:30:00,190.85,190.99,190.58,190.77,20438.0,188.3224,188.4605,188.056,188.2434,20438.0
2023-04-26 13:00:00,190.92,191.05,190.53,190.71,7091.0,188.3915,188.5197,188.0066,188.1842,7091.0
2023-04-26 13:30:00,190.76,190.76,189.85,189.96,11913.0,188.2336,188.2336,187.3356,187.4442,11913.0
2023-04-26 14:00:00,189.99,190.57,189.75,190.56,15569.0,187.4738,188.0461,187.2369,188.0362,15569.0
2023-04-26 14:30:00,190.55,190.55,189.98,190.16,26104.0,188.0264,188.0264,187.4639,187.6415,26104.0
2023-04-26 15:00:00,190.18,190.53,190.13,190.33,23225.0,187.6613,188.0066,187.6119,187.8093,23225.0
2023-04-26 15:30:00,190.33,190.49,189.68,190.17,88288.0,187.8093,187.9671,187.1679,187.6514,88288.0
2023-04-27 09:30:00,190.86,190.86,189.74,190.04,31327.0,188.3322,188.3322,187.2271,187.5231,31327.0
2023-04-27 10:00:00,189.93,190.58,189.72,190.17,43461.0,187.4146,188.056,187.2073,187.6514,43461.0
2023-04-27 10:30:00,190.17,190.34,189.14,189.35,81433.0,187.6514,187.8191,186.635,186.8422,81433.0
2023-04-27 11:00:00,189.38,190.42,189.25,190.09,37550.0,186.8718,187.8981,186.7436,187.5724,37550.0
2023-04-27 11:30:00,190.09,190.89,190.08,190.89,23680.0,187.5724,188.3619,187.5626,188.3619,23680.0
2023-04-27 12:00:00,190.96,191.34,190.92,191.06,23394.0,188.4309,188.8059,188.3915,188.5296,23394.0
2023-04-27 12:30:00,191.13,191.47,191.06,191.34,15229.0,188.5987,188.9342,188.5296,188.8059,15229.0
2023-04-27 13:00:00,191.37,191.47,191.25,191.37,12745.0,188.8355,188.9342,188.7171,188.8355,12745.0
2023-04-27 13:30:00,191.4,191.82,191.36,191.63,21991.0,188.8651,189.2795,188.8256,189.092,21991.0
2023-04-27 14:00:00,191.49,192.02,191.49,191.98,15147.0,188.9539,189.4769,188.9539,189.4374,15147.0
2023-04-27 14:30:00,192.07,192.74,192.05,192.74,25857.0,189.5262,190.1873,189.5065,190.1873,25857.0
2023-04-27 15:00:00,192.67,192.78,192.46,192.61,33471.0,190.1183,190.2268,189.9111,190.0591,33471.0
2023-04-27 15:30:00,192.62,192.71,191.87,192.04,92965.0,190.0689,190.1577,189.3289,189.4966,92965.0
2023-04-28 09:30:00,193.0,194.21,192.57,193.46,27600.0,190.4439,191.6379,190.0196,190.8978,27600.0
2023-04-28 10:00:00,193.46,194.0,193.0,193.46,39814.0,190.8978,191.4307,190.4439,190.8978,39814.0
2023-04-28 10:30:00,193.32,193.63,192.76,192.92,28886.0,190.7597,191.0656,190.2071,190.365,28886.0
2023-04-28 11:00:00,192.99,193.65,192.6,193.54,16722.0,190.434,191.0853,190.0492,190.9768,16722.0
2023-04-28 11:30:00,193.66,194.14,193.53,193.99,17483.0,191.0952,191.5688,190.9669,191.4208,17483.0
2023-04-28 12:00:00,194.02,194.17,193.83,194.06,11003.0,191.4504,191.5984,191.2629,191.4899,11003.0
2023-04-28 12:30:00,194.17,194.58,193.95,194.51,22623.0,191.5984,192.003,191.3813,191.9339,22623.0
2023-04-28 13:00:00,194.5,194.5,194.16,194.29,11881.0,191.924,191.924,191.5885,191.7168,11881.0
2023-04-28 13:30:00,194.3,194.34,193.87,194.09,15316.0,191.7267,191.7662,191.3024,191.5195,15316.0
2023-04-28 14:00:00,194.18,194.48,193.84,193.84,17296.0,191.6083,191.9043,191.2728,191.2728,17296.0
2023-04-28 14:30:00,193.9,194.0,193.17,193.69,28459.0,191.332,191.4307,190.6117,191.1248,28459.0
2023-04-28 15:00:00,193.65,193.84,193.26,193.32,41772.0,191.0853,191.2728,190.7005,190.7597,41772.0
2023-04-28 15:30:00,193.37,194.31,193.29,194.11,102573.0,190.809,191.7366,190.7301,191.5392,102573.0
2023-05-01 09:30:00,193.31,194.03,192.98,193.17,25045.0,190.7498,191.4603,190.4242,190.6117,25045.0
2023-05-01 10:00:00,192.94,193.29,192.41,192.41,27620.0,190.3847,190.7301,189.8617,189.8617,27620.0
2023-05-01 10:30:00,192.5,193.13,192.45,192.78,31975.0,189.9505,190.5722,189.9012,190.2268,31975.0
2023-05-01 11:00:00,192.79,193.07,192.24,192.49,45265.0,190.2367,190.513,189.694,189.9407,45265.0
2023-05-01 11:30:00,192.44,192.78,192.13,192.7,26506.0,189.8913,190.2268,189.5854,190.1479,26506.0
2023-05-01 12:00:00,192.73,192.84,192.54,192.63,37599.0,190.1775,190.286,189.99,190.0788,37599.0
2023-05-01 12:30:00,192.63,193.4,192.63,193.35,29270.0,190.0788,190.8386,190.0788,190.7893,29270.0
2023-05-01 13:00:00,193.29,193.44,193.12,193.32,30127.0,190.7301,190.8781,190.5623,190.7597,30127.0
2023-05-01 13:30:00,193.33,193.62,193.17,193.48,23605.0,190.7695,191.0557,190.6117,190.9175,23605.0
2023-05-01 14:00:00,193.48,193.48,192.92,193.09,21492.0,190.9175,190.9175,190.365,190.5327,21492.0
2023-05-01 14:30:00,193.04,193.05,192.26,192.61,27864.0,190.4834,190.4932,189.7137,190.0591,27864.0
2023-05-01 15:00:00,192.7,192.94,192.69,192.77,22171.0,190.1479,190.3847,190.138,190.217,22171.0
2023-05-01 15:30:00,192.77,192.84,192.25,192.57,85948.0,190.217,190.286,189.7038,190.0196,85948.0
2023-05-02 09:30:00,191.47,191.47,189.96,191.08,40938.0,188.9342,188.9342,187.4442,188.5493,40938.0
2023-05-02 10:00:00,191.21,191.43,189.73,189.85,61073.0,188.6776,188.8947,187.2172,187.3356,61073.0
2023-05-02 10:30:00,189.89,189.89,188.38,188.79,55133.0,187.3751,187.3751,185.8851,186.2897,55133.0
2023-05-02 11:00:00,188.84,188.9,188.23,188.49,24701.0,186.339,186.3982,185.7371,185.9936,24701.0
2023-05-02 11:30:00,188.53,188.6,188.15,188.37,18458.0,186.0331,186.1022,185.6581,185.8752,18458.0
2023-05-02 12:00:00,188.38,188.68,188.04,188.33,46357.0,185.8851,186.1811,185.5496,185.8358,46357.0
2023-05-02 12:30:00,188.31,188.61,187.86,188.59,24344.0,185.816,186.112,185.372,186.0923,24344.0
2023-05-02 13:00:00,188.59,189.13,188.43,188.96,42712.0,186.0923,186.6252,185.9344,186.4574,42712.0
2023-05-02 13:30:00,188.94,189.23,188.87,188.97,34407.0,186.4377,186.7238,186.3686,186.4673,34407.0
2023-05-02 14:00:00,188.99,189.11,188.35,188.76,32598.0,186.487,186.6054,185.8555,186.2601,32598.0
2023-05-02 14:30:00,188.88,189.35,188.78,189.08,14527.0,186.3785,186.8422,186.2798,186.5758,14527.0
2023-05-02 15:00:00,189.08,189.35,188.87,189.02,33069.0,186.5758,186.8422,186.3686,186.5166,33069.0
2023-05-02 15:30:00,188.97,189.16,188.57,188.95,126261.0,186.4673,186.6548,186.0726,186.4475,126261.0
2023-05-03 09:30:00,200.08,203.97,198.4,201.62,336555.0,197.4301,201.2686,195.7724,198.9497,336555.0
2023-05-03 10:00:00,201.79,204.65,201.38,204.53,136733.0,199.1175,201.9396,198.7129,201.8212,136733.0
2023-05-03 10:30:00,204.5,205.29,204.24,204.32,76124.0,201.7916,202.5711,201.535,201.614,76124.0
2023-05-03 11:00:00,204.3,206.12,203.67,206.03,57206.0,201.5942,203.3901,200.9726,203.3013,57206.0
2023-05-03 11:30:00,206.02,206.51,205.48,205.48,63100.0,203.2915,203.775,202.7586,202.7586,63100.0
2023-05-03 12:00:00,205.45,205.68,204.32,205.68,54016.0,202.729,202.956,201.614,202.956,54016.0
2023-05-03 12:30:00,205.68,206.63,205.49,205.97,34634.0,202.956,203.8934,202.7685,203.2421,34634.0
2023-05-03 13:00:00,205.91,206.29,205.18,205.38,58294.0,203.1829,203.5579,202.4626,202.6599,58294.0
2023-05-03 13:30:00,205.18,205.4,203.84,203.86,71067.0,202.4626,202.6797,201.1403,201.1601,71067.0
2023-05-03 14:00:00,203.82,205.6,203.79,205.03,61019.0,201.1206,202.877,201.091,202.3146,61019.0
2023-05-03 14:30:00,205.14,206.32,204.33,205.13,89122.0,202.4231,203.5875,201.6239,202.4133,89122.0
2023-05-03 15:00:00,205.34,205.52,203.1,203.61,87804.0,202.6205,202.7981,200.4101,200.9134,87804.0
2023-05-03 15:30:00,203.64,204.31,203.56,204.18,265639.0,200.943,201.6041,200.864,201.4758,265639.0
2023-05-04 09:30:00,209.06,210.86,206.19,206.19,91531.0,206.2912,208.0674,203.4592,203.4592,91531.0
2023-05-04 10:00:00,206.27,208.66,205.7,207.38,135635.0,203.5382,205.8965,202.9757,204.6335,135635.0
2023-05-04 10:30:00,207.2,208.53,206.75,207.98,31874.0,204.4558,205.7682,204.0118,205.2255,31874.0
2023-05-04 11:00:00,207.85,207.98,206.43,206.43,25332.0,205.0972,205.2255,203.696,203.696,25332.0
2023-05-04 11:30:00,206.52,207.2,206.03,206.11,36782.0,203.7848,204.4558,203.3013,203.3803,36782.0
2023-05-04 12:00:00,206.06,207.51,205.97,207.2,35674.0,203.3309,204.7617,203.2421,204.4558,35674.0
2023-05-04 12:30:00,207.2,207.2,206.58,206.9,19286.0,204.4558,204.4558,203.8441,204.1598,19286.0
2023-05-04 13:00:00,206.93,207.96,206.67,207.39,37371.0,204.1894,205.2058,203.9329,204.6433,37371.0
2023-05-04 13:30:00,207.45,207.98,207.26,207.83,28200.0,204.7025,205.2255,204.515,205.0775,28200.0
2023-05-04 14:00:00,207.78,207.78,206.8,207.33,56955.0,205.0282,205.0282,204.0611,204.5841,56955.0
2023-05-04 14:30:00,207.28,207.37,206.52,206.91,28852.0,204.5348,204.6236,203.7848,204.1697,28852.0
2023-05-04 15:00:00,206.95,206.98,205.93,206.72,42911.0,204.2092,204.2388,203.2027,203.9822,42911.0
2023-05-04 15:30:00,206.75,207.24,205.7,205.77,164800.0,204.0118,204.4953,202.9757,203.0448,164800.0
2023-05-05 09:30:00,206.38,208.0,206.38,207.38,41242.0,203.6467,205.2452,203.6467,204.6335,41242.0
2023-05-05 10:00:00,207.7,209.8,207.7,209.39,72960.0,204.9492,207.0214,204.9492,206.6168,72960.0
2023-05-05 10:30:00,209.49,209.79,209.1,209.11,44580.0,206.7155,207.0115,206.3307,206.3405,44580.0
2023-05-05 11:00:00,209.19,209.35,208.87,209.22,55690.0,206.4195,206.5774,206.1037,206.4491,55690.0
2023-05-05 11:30:00,209.17,209.29,208.55,209.05,22932.0,206.3997,206.5182,205.788,206.2813,22932.0
2023-05-05 12:00:00,209.13,209.13,208.57,208.75,34940.0,206.3603,206.3603,205.8077,205.9853,34940.0
2023-05-05 12:30:00,208.74,209.3,208.69,209.1,26037.0,205.9754,206.528,205.9261,206.3307,26037.0
2023-05-05 13:00:00,209.22,209.55,208.86,209.55,26269.0,206.4491,206.7747,206.0939,206.7747,26269.0
2023-05-05 13:30:00,209.52,210.4,209.48,210.23,28591.0,206.7451,207.6135,206.7056,207.4457,28591.0
2023-05-05 14:00:00,210.3,210.68,209.96,210.59,24539.0,207.5148,207.8898,207.1793,207.8009,24539.0
2023-05-05 14:30:00,210.59,211.53,210.53,211.24,36267.0,207.8009,208.7285,207.7417,208.4423,36267.0
2023-05-05 15:00:00,211.2,211.93,211.13,211.24,47965.0,208.4029,209.1232,208.3338,208.4423,47965.0
2023-05-05 15:30:00,211.25,211.77,210.77,210.87,141184.0,208.4522,208.9653,207.9786,208.0772,141184.0
2023-05-08 09:30:00,211.56,212.26,210.86,211.86,34671.0,208.7581,209.4488,208.0674,209.0541,34671.0
2023-05-08 10:00:00,211.8,211.8,210.22,210.8,54770.0,208.9949,208.9949,207.4358,208.0082,54770.0
2023-05-08 10:30:00,210.86,211.38,210.18,210.7,30392.0,208.0674,208.5805,207.3964,207.9095,30392.0
2023-05-08 11:00:00,210.8,211.09,210.45,210.89,13149.0,208.0082,208.2943,207.6628,208.097,13149.0
2023-05-08 11:30:00,210.86,211.03,210.59,210.91,14444.0,208.0674,208.2351,207.8009,208.1167,14444.0
2023-05-08 12:00:00,210.93,211.33,210.38,210.57,15759.0,208.1364,208.5311,207.5937,207.7812,15759.0
2023-05-08 12:30:00,210.63,210.76,210.45,210.76,11289.0,207.8404,207.9687,207.6628,207.9687,11289.0
2023-05-08 13:00:00,210.77,210.85,210.05,210.18,8336.0,207.9786,208.0575,207.2681,207.3964,8336.0
2023-05-08 13:30:00,210.18,210.27,209.85,209.87,13295.0,207.3964,207.4852,207.0707,207.0905,13295.0
2023-05-08 14:00:00,209.93,210.14,209.36,209.8,18286.0,207.1497,207.3569,206.5872,207.0214,18286.0
2023-05-08 14:30:00,209.85,210.08,209.69,210.0,24387.0,207.0707,207.2977,206.9129,207.2188,24387.0
2023-05-08 15:00:00,210.01,210.51,209.65,210.33,45175.0,207.2286,207.722,206.8734,207.5444,45175.0
2023-05-08 15:30:00,210.33,210.61,209.93,210.08,82461.0,207.5444,207.8207,207.1497,207.2977,82461.0
2023-05-09 09:30:00,210.38,211.39,209.02,211.23,26794.0,207.5937,208.5903,206.2517,208.4325,26794.0
2023-05-09 10:00:00,211.55,211.85,211.03,211.03,29037.0,208.7482,209.0443,208.2351,208.2351,29037.0
2023-05-09 10:30:00,211.19,212.28,211.19,212.17,22507.0,208.393,209.4686,208.393,209.36,22507.0
2023-05-09 11:00:00,212.24,212.49,211.77,212.25,18857.0,209.4291,209.6758,208.9653,209.439,18857.0
2023-05-09 11:30:00,212.33,212.61,211.95,212.0,12440.0,209.5179,209.7942,209.1429,209.1923,12440.0
2023-05-09 12:00:00,211.99,212.1,211.46,211.67,16080.0,209.1824,209.2909,208.6594,208.8666,16080.0
2023-05-09 12:30:00,211.67,211.84,211.42,211.84,12520.0,208.8666,209.0344,208.62,209.0344,12520.0
2023-05-09 13:00:00,211.84,212.13,211.66,212.13,15614.0,209.0344,209.3205,208.8568,209.3205,15614.0
2023-05-09 13:30:00,212.13,212.36,212.03,212.24,16508.0,209.3205,209.5475,209.2219,209.4291,16508.0
2023-05-09 14:00:00,212.18,212.18,211.42,211.52,13764.0,209.3699,209.3699,208.62,208.7186,13764.0
2023-05-09 14:30:00,211.49,211.53,211.21,211.52,16477.0,208.689,208.7285,208.4127,208.7186,16477.0
2023-05-09 15:00:00,211.47,211.93,211.42,211.9,18000.0,208.6693,209.1232,208.62,209.0936,18000.0
2023-05-09 15:30:00,211.88,212.1,211.29,211.4,81198.0,209.0739,209.2909,208.4917,208.6002,81198.0
2023-05-10 09:30:00,214.25,215.97,214.25,215.24,71251.0,211.4125,213.1097,211.4125,212.3894,71251.0
2023-05-10 10:00:00,215.34,215.69,214.74,215.24,21094.0,212.488,212.8334,211.896,212.3894,21094.0
2023-05-10 10:30:00,215.2,215.23,214.35,215.0,35264.0,212.3499,212.3795,211.5111,212.1525,35264.0
2023-05-10 11:00:00,215.13,216.42,215.07,216.32,15709.0,212.2808,213.5537,212.2216,213.4551,15709.0
2023-05-10 11:30:00,216.28,216.35,215.79,216.05,65956.0,213.4156,213.4847,212.9321,213.1886,65956.0
2023-05-10 12:00:00,216.0,216.16,214.96,215.07,217918.0,213.1393,213.2972,212.1131,212.2216,217918.0
2023-05-10 12:30:00,215.03,215.24,214.57,214.65,16617.0,212.1821,212.3894,211.7282,211.8072,16617.0
2023-05-10 13:00:00,214.49,214.66,213.95,214.39,18665.0,211.6493,211.817,211.1164,211.5506,18665.0
2023-05-10 13:30:00,214.33,214.62,214.01,214.02,21306.0,211.4914,211.7776,211.1756,211.1855,21306.0
2023-05-10 14:00:00,214.0,214.36,213.85,213.91,30933.0,211.1658,211.521,211.0178,211.077,30933.0
2023-05-10 14:30:00,213.91,214.77,213.82,214.77,22304.0,211.077,211.9256,210.9882,211.9256,22304.0
2023-05-10 15:00:00,214.83,215.46,214.67,215.1,32174.0,211.9848,212.6064,211.8269,212.2512,32174.0
2023-05-10 15:30:00,215.14,215.41,214.38,214.47,84523.0,212.2907,212.5571,211.5407,211.6296,84523.0
2023-05-11 09:30:00,214.51,215.19,213.82,214.12,28848.0,211.669,212.34,210.9882,211.2842,28848.0
2023-05-11 10:00:00,214.39,215.58,214.39,215.4,15926.0,211.5506,212.7249,211.5506,212.5472,15926.0
2023-05-11 10:30:00,215.32,215.32,213.96,215.07,44106.0,212.4683,212.4683,211.1263,212.2216,44106.0
2023-05-11 11:00:00,215.09,215.93,215.02,215.9,35320.0,212.2413,213.0702,212.1723,213.0406,35320.0
2023-05-11 11:30:00,215.95,216.46,215.95,216.0,42360.0,213.09,213.5932,213.09,213.1393,42360.0
2023-05-11 12:00:00,216.03,216.6,215.39,215.45,63168.0,213.1689,213.7313,212.5374,212.5966,63168.0
2023-05-11 12:30:00,215.42,216.06,215.42,215.81,17915.0,212.567,213.1985,212.567,212.9518,17915.0
2023-05-11 13:00:00,215.79,215.86,215.19,215.28,20409.0,212.9321,213.0011,212.34,212.4288,20409.0
2023-05-11 13:30:00,215.28,215.81,214.77,215.36,20637.0,212.4288,212.9518,211.9256,212.5078,20637.0
2023-05-11 14:00:00,215.38,215.86,215.32,215.74,31742.0,212.5275,213.0011,212.4683,212.8827,31742.0
2023-05-11 14:30:00,215.75,216.03,215.43,216.0,37171.0,212.8926,213.1689,212.5768,213.1393,37171.0
2023-05-11 15:00:00,216.0,216.06,215.67,215.8,32953.0,213.1393,213.1985,212.8137,212.9419,32953.0
2023-05-11 15:30:00,215.8,215.94,215.02,215.35,119239.0,212.9419,213.0801,212.1723,212.4979,119239.0
2023-05-12 09:30:00,215.86,216.54,215.5,215.89,26855.0,213.0011,213.6721,212.6459,213.0307,26855.0
2023-05-12 10:00:00,215.6,215.82,215.2,215.5,40042.0,212.7446,212.9617,212.3499,212.6459,40042.0
2023-05-12 10:30:00,215.49,215.49,214.95,215.29,35649.0,212.636,212.636,212.1032,212.4387,35649.0
2023-05-12 11:00:00,215.49,215.53,214.94,214.94,26972.0,212.636,212.6755,212.0933,212.0933,26972.0
2023-05-12 11:30:00,214.94,215.66,214.79,215.34,21752.0,212.0933,212.8038,211.9453,212.488,21752.0
2023-05-12 12:00:00,215.36,215.36,214.82,214.91,12883.0,212.5078,212.5078,211.9749,212.0637,12883.0
2023-05-12 12:30:00,214.93,214.97,214.29,214.61,17855.0,212.0835,212.1229,211.4519,211.7677,17855.0
2023-05-12 13:00:00,214.57,215.0,214.57,215.0,13589.0,211.7282,212.1525,211.7282,212.1525,13589.0
2023-05-12 13:30:00,215.07,215.07,214.69,214.77,18489.0,212.2216,212.2216,211.8466,211.9256,18489.0
2023-05-12 14:00:00,214.69,215.02,214.48,214.82,17690.0,211.8466,212.1723,211.6394,211.9749,17690.0
2023-05-12 14:30:00,214.81,214.89,214.43,214.81,23223.0,211.9651,212.044,211.5901,211.9651,23223.0
2023-05-12 15:00:00,214.82,215.07,214.7,215.0,25413.0,211.9749,212.2216,211.8565,212.1525,25413.0
2023-05-12 15:30:00,215.01,215.38,214.82,215.01,159951.0,212.1624,212.5275,211.9749,212.1624,159951.0
2023-05-15 09:30:00,214.99,215.22,212.9,214.63,68606.0,212.1427,212.3696,210.0803,211.7874,68606.0
2023-05-15 10:00:00,214.79,214.84,213.92,214.5,35101.0,211.9453,211.9947,211.0868,211.6592,35101.0
2023-05-15 10:30:00,214.38,214.61,214.05,214.54,28753.0,211.5407,211.7677,211.2151,211.6986,28753.0
2023-05-15 11:00:00,214.48,214.51,213.66,213.92,21788.0,211.6394,211.669,210.8303,211.0868,21788.0
2023-05-15 11:30:00,213.91,214.03,213.36,213.92,25422.0,211.077,211.1954,210.5343,211.0868,25422.0
2023-05-15 12:00:00,213.92,214.27,213.77,213.96,21533.0,211.0868,211.4322,210.9388,211.1263,21533.0
2023-05-15 12:30:00,213.98,214.63,213.98,214.57,15613.0,211.146,211.7874,211.146,211.7282,15613.0
2023-05-15 13:00:00,214.58,214.82,214.22,214.29,13599.0,211.7381,211.9749,211.3829,211.4519,13599.0
2023-05-15 13:30:00,214.15,214.27,213.68,214.08,20735.0,211.3138,211.4322,210.85,211.2447,20735.0
2023-05-15 14:00:00,214.14,214.37,213.86,214.18,31836.0,211.3039,211.5309,211.0276,211.3434,31836.0
2023-05-15 14:30:00,214.22,214.31,213.98,214.08,31853.0,211.3829,211.4717,211.146,211.2447,31853.0
2023-05-15 15:00:00,214.06,214.98,214.06,214.89,29900.0,211.225,212.1328,211.225,212.044,29900.0
2023-05-15 15:30:00,214.86,215.2,214.71,215.02,77411.0,212.0144,212.3499,211.8664,212.1723,77411.0
2023-05-16 09:30:00,214.99,215.74,213.65,215.74,28774.0,212.1427,212.8827,210.8204,212.8827,28774.0
2023-05-16 10:00:00,215.7,216.32,215.18,216.32,23267.0,212.8433,213.4551,212.3302,213.4551,23267.0
2023-05-16 10:30:00,216.3,216.48,215.92,215.98,27924.0,213.4353,213.6129,213.0604,213.1196,27924.0
2023-05-16 11:00:00,215.96,216.01,215.28,215.87,23115.0,213.0998,213.1492,212.4288,213.011,23115.0
2023-05-16 11:30:00,215.98,216.56,215.7,216.56,25649.0,213.1196,213.6919,212.8433,213.6919,25649.0
2023-05-16 12:00:00,216.63,217.33,216.27,217.33,29107.0,213.7609,214.4517,213.4057,214.4517,29107.0
2023-05-16 12:30:00,217.33,217.33,216.97,217.11,30111.0,214.4517,214.4517,214.0964,214.2346,30111.0
2023-05-16 13:00:00,217.11,217.84,217.08,217.59,41125.0,214.2346,214.9549,214.205,214.7082,41125.0
2023-05-16 13:30:00,217.54,217.87,217.43,217.87,19879.0,214.6589,214.9845,214.5504,214.9845,19879.0
2023-05-16 14:00:00,217.87,218.03,217.48,218.0,32271.0,214.9845,215.1424,214.5997,215.1128,32271.0
2023-05-16 14:30:00,217.99,218.28,217.94,218.21,44146.0,215.1029,215.3891,215.0536,215.32,44146.0
2023-05-16 15:00:00,218.19,218.6,218.14,218.26,32063.0,215.3003,215.7049,215.251,215.3694,32063.0
2023-05-16 15:30:00,218.26,218.26,217.91,218.14,145648.0,215.3694,215.3694,215.024,215.251,145648.0
2023-05-17 09:30:00,219.66,220.49,218.95,219.06,71358.0,216.7508,217.5698,216.0502,216.1588,71358.0
2023-05-17 10:00:00,219.01,219.39,218.84,219.02,54381.0,216.1094,216.4844,215.9417,216.1193,54381.0
2023-05-17 10:30:00,218.96,219.56,218.32,219.45,49606.0,216.0601,216.6521,215.4286,216.5436,49606.0
2023-05-17 11:00:00,219.49,219.62,218.55,218.76,30826.0,216.5831,216.7113,215.6555,215.8627,30826.0
2023-05-17 11:30:00,218.83,218.89,217.97,218.22,34572.0,215.9318,215.991,215.0832,215.3299,34572.0
2023-05-17 12:00:00,218.22,218.6,218.19,218.52,24489.0,215.3299,215.7049,215.3003,215.6259,24489.0
2023-05-17 12:30:00,218.52,218.91,218.46,218.73,22777.0,215.6259,216.0108,215.5667,215.8331,22777.0
2023-05-17 13:00:00,218.72,219.43,218.64,219.36,23586.0,215.8233,216.5239,215.7443,216.4548,23586.0
2023-05-17 13:30:00,219.38,219.44,218.86,218.95,20854.0,216.4745,216.5337,215.9614,216.0502,20854.0
2023-05-17 14:00:00,218.84,219.03,218.54,218.87,19480.0,215.9417,216.1292,215.6457,215.9713,19480.0
2023-05-17 14:30:00,218.91,219.2,218.76,218.85,49577.0,216.0108,216.2969,215.8627,215.9515,49577.0
2023-05-17 15:00:00,218.85,219.05,218.7,218.74,47889.0,215.9515,216.1489,215.8035,215.843,47889.0
2023-05-17 15:30:00,218.74,219.25,218.74,219.15,98232.0,215.843,216.3462,215.843,216.2476,98232.0
2023-05-18 09:30:00,217.3,220.68,217.3,219.0,33150.0,214.4221,217.7573,214.4221,216.0996,33150.0
2023-05-18 10:00:00,219.09,219.5,218.67,218.9,41701.0,216.1884,216.5929,215.7739,216.0009,41701.0
2023-05-18 10:30:00,218.93,219.81,218.93,219.65,19586.0,216.0305,216.8988,216.0305,216.741,19586.0
2023-05-18 11:00:00,219.63,219.88,218.86,218.93,34833.0,216.7212,216.9679,215.9614,216.0305,34833.0
2023-05-18 11:30:00,218.93,219.75,218.82,219.11,22996.0,216.0305,216.8396,215.9219,216.2081,22996.0
2023-05-18 12:00:00,219.04,219.24,218.8,218.81,22597.0,216.139,216.3364,215.9022,215.9121,22597.0
2023-05-18 12:30:00,218.8,219.5,218.8,219.19,29619.0,215.9022,216.5929,215.9022,216.287,29619.0
2023-05-18 13:00:00,219.31,219.89,219.05,219.45,15607.0,216.4055,216.9778,216.1489,216.5436,15607.0
2023-05-18 13:30:00,219.49,219.72,218.92,219.02,12565.0,216.5831,216.81,216.0206,216.1193,12565.0
2023-05-18 14:00:00,218.96,219.14,218.49,218.86,27942.0,216.0601,216.2377,215.5963,215.9614,27942.0
2023-05-18 14:30:00,218.9,219.33,218.67,219.29,25084.0,216.0009,216.4252,215.7739,216.3857,25084.0
2023-05-18 15:00:00,219.34,220.47,219.34,220.06,24881.0,216.4351,217.5501,216.4351,217.1455,24881.0
2023-05-18 15:30:00,220.13,221.0,220.07,220.66,73111.0,217.2146,218.0731,217.1554,217.7376,73111.0
2023-05-19 09:30:00,221.0,222.44,220.63,222.41,72808.0,218.0731,219.494,217.708,219.4644,72808.0
2023-05-19 10:00:00,222.34,222.93,221.86,222.84,42764.0,219.3953,219.9775,218.9217,219.8887,42764.0
2023-05-19 10:30:00,222.83,222.83,221.2,221.29,46701.0,219.8788,219.8788,218.2704,218.3592,46701.0
2023-05-19 11:00:00,221.39,221.73,220.98,221.38,62445.0,218.4579,218.7934,218.0533,218.448,62445.0
2023-05-19 11:30:00,221.35,222.26,221.31,222.17,43647.0,218.4184,219.3164,218.379,219.2276,43647.0
2023-05-19 12:00:00,222.17,222.36,221.77,221.92,20415.0,219.2276,219.4151,218.8329,218.9809,20415.0
2023-05-19 12:30:00,221.86,222.34,221.47,222.11,39132.0,218.9217,219.3953,218.5368,219.1684,39132.0
2023-05-19 13:00:00,222.18,222.66,222.11,222.16,24780.0,219.2374,219.7111,219.1684,219.2177,24780.0
2023-05-19 13:30:00,222.16,222.16,221.73,221.77,33267.0,219.2177,219.2177,218.7934,218.8329,33267.0
2023-05-19 14:00:00,221.83,222.28,221.71,222.0,64663.0,218.8921,219.3361,218.7737,219.0598,64663.0
2023-05-19 14:30:00,221.94,222.52,221.85,222.52,24313.0,219.0006,219.5729,218.9118,219.5729,24313.0
2023-05-19 15:00:00,222.49,222.77,222.18,222.4,31153.0,219.5433,219.8196,219.2374,219.4545,31153.0
2023-05-19 15:30:00,222.4,222.62,222.07,222.15,93818.0,219.4545,219.6716,219.1289,219.2078,93818.0
2023-05-22 09:30:00,221.89,222.75,221.52,222.34,57614.0,218.9513,219.7999,218.5862,219.3953,57614.0
2023-05-22 10:00:00,222.25,222.3,220.73,221.06,46934.0,219.3065,219.3559,217.8066,218.1323,46934.0
2023-05-22 10:30:00,221.03,221.07,220.31,221.04,38569.0,218.1027,218.1421,217.3922,218.1125,38569.0
2023-05-22 11:00:00,221.14,221.77,221.14,221.17,19424.0,218.2112,218.8329,218.2112,218.2408,19424.0
2023-05-22 11:30:00,221.22,221.23,220.25,221.12,20878.0,218.2902,218.3,217.333,218.1915,20878.0
2023-05-22 12:00:00,221.09,221.2,219.74,219.78,21287.0,218.1619,218.2704,216.8298,216.8692,21287.0
2023-05-22 12:30:00,219.79,219.82,219.25,219.39,14212.0,216.8791,216.9087,216.3462,216.4844,14212.0
2023-05-22 13:00:00,219.46,219.83,219.28,219.43,16621.0,216.5535,216.9186,216.3759,216.5239,16621.0
2023-05-22 13:30:00,219.4,219.72,219.21,219.66,18765.0,216.4943,216.81,216.3068,216.7508,18765.0
2023-05-22 14:00:00,219.53,219.63,219.26,219.44,22196.0,216.6225,216.7212,216.3561,216.5337,22196.0
2023-05-22 14:30:00,219.39,219.73,219.16,219.36,22023.0,216.4844,216.8199,216.2574,216.4548,22023.0
2023-05-22 15:00:00,219.36,219.47,218.6,218.75,28069.0,216.4548,216.5633,215.7049,215.8529,28069.0
2023-05-22 15:30:00,218.75,218.88,217.93,218.22,110486.0,215.8529,215.9812,215.0437,215.3299,110486.0
2023-05-23 09:30:00,217.37,217.37,216.19,216.21,26466.0,214.4911,214.4911,213.3268,213.3465,26466.0
2023-05-23 10:00:00,216.34,217.51,215.88,217.16,41814.0,213.4748,214.6293,213.0209,214.2839,41814.0
2023-05-23 10:30:00,217.14,217.22,215.84,216.25,34842.0,214.2642,214.3431,212.9814,213.386,34842.0
2023-05-23 11:00:00,216.24,216.86,216.23,216.86,36070.0,213.3761,213.9879,213.3662,213.9879,36070.0
2023-05-23 11:30:00,216.9,217.42,216.71,216.71,37593.0,214.0274,214.5405,213.8399,213.8399,37593.0
2023-05-23 12:00:00,216.79,217.02,216.62,216.64,28770.0,213.9188,214.1458,213.7511,213.7708,28770.0
2023-05-23 12:30:00,216.63,216.91,216.23,216.5,16413.0,213.7609,214.0372,213.3662,213.6327,16413.0
2023-05-23 13:00:00,216.47,216.69,215.97,215.97,20582.0,213.6031,213.8202,213.1097,213.1097,20582.0
2023-05-23 13:30:00,215.97,216.5,215.74,216.28,18060.0,213.1097,213.6327,212.8827,213.4156,18060.0
2023-05-23 14:00:00,216.32,216.62,215.51,215.84,18571.0,213.4551,213.7511,212.6558,212.9814,18571.0
2023-05-23 14:30:00,215.8,216.05,215.45,216.02,16413.0,212.9419,213.1886,212.5966,213.159,16413.0
2023-05-23 15:00:00,215.97,216.07,215.6,215.87,22688.0,213.1097,213.2084,212.7446,213.011,22688.0
2023-05-23 15:30:00,215.81,216.08,215.3,215.76,98042.0,212.9518,213.2182,212.4486,212.9025,98042.0
2023-05-24 09:30:00,215.94,216.11,214.76,215.52,36932.0,213.0801,213.2478,211.9157,212.6657,36932.0
2023-05-24 10:00:00,215.38,215.61,214.67,215.31,26398.0,212.5275,212.7545,211.8269,212.4584,26398.0
2023-05-24 10:30:00,215.33,216.39,215.26,215.48,41995.0,212.4782,213.5241,212.4091,212.6262,41995.0
2023-05-24 11:00:00,215.49,216.2,215.36,215.8,40218.0,212.636,213.3366,212.5078,212.9419,40218.0
2023-05-24 11:30:00,215.84,215.84,215.34,215.52,17449.0,212.9814,212.9814,212.488,212.6657,17449.0
2023-05-24 12:00:00,215.52,215.94,215.45,215.82,21921.0,212.6657,213.0801,212.5966,212.9617,21921.0
2023-05-24 12:30:00,215.88,216.44,215.84,216.09,14004.0,213.0209,213.5735,212.9814,213.2281,14004.0
2023-05-24 13:00:00,216.08,216.58,215.91,216.35,14236.0,213.2182,213.7116,213.0505,213.4847,14236.0
2023-05-24 13:30:00,216.39,217.02,216.39,216.79,14122.0,213.5241,214.1458,213.5241,213.9188,14122.0
2023-05-24 14:00:00,216.83,216.99,216.48,216.5,15123.0,213.9583,214.1162,213.6129,213.6327,15123.0
2023-05-24 14:30:00,216.53,217.14,216.53,216.8,17935.0,213.6623,214.2642,213.6623,213.9287,17935.0
2023-05-24 15:00:00,216.82,217.63,216.49,217.21,24920.0,213.9484,214.7477,213.6228,214.3333,24920.0
2023-05-24 15:30:00,217.26,217.53,216.51,216.61,79677.0,214.3826,214.649,213.6425,213.7412,79677.0
2023-05-25 09:30:00,215.41,216.52,215.17,216.31,27477.0,212.5571,213.6524,212.3203,213.4452,27477.0
2023-05-25 10:00:00,216.45,217.36,216.3,216.93,52218.0,213.5833,214.4813,213.4353,214.057,52218.0
2023-05-25 10:30:00,217.01,217.45,216.92,217.1,39780.0,214.1359,214.5701,214.0471,214.2247,39780.0
2023-05-25 11:00:00,217.13,217.68,216.69,216.95,24226.0,214.2543,214.797,213.8202,214.0767,24226.0
2023-05-25 11:30:00,216.95,217.42,216.71,217.24,23308.0,214.0767,214.5405,213.8399,214.3629,23308.0
2023-05-25 12:00:00,217.35,217.71,217.25,217.41,20839.0,214.4714,214.8266,214.3727,214.5306,20839.0
2023-05-25 12:30:00,217.41,217.58,217.02,217.36,9296.0,214.5306,214.6984,214.1458,214.4813,9296.0
2023-05-25 13:00:00,217.37,217.95,217.29,217.93,11388.0,214.4911,215.0635,214.4122,215.0437,11388.0
2023-05-25 13:30:00,217.99,218.15,217.81,218.12,21966.0,215.1029,215.2608,214.9253,215.2312,21966.0
2023-05-25 14:00:00,218.15,218.63,218.15,218.61,15184.0,215.2608,215.7345,215.2608,215.7147,15184.0
2023-05-25 14:30:00,218.59,218.59,218.15,218.31,21789.0,215.695,215.695,215.2608,215.4187,21789.0
2023-05-25 15:00:00,218.33,219.15,218.19,218.93,34837.0,215.4384,216.2476,215.3003,216.0305,34837.0
2023-05-25 15:30:00,218.93,219.3,218.52,218.73,83746.0,216.0305,216.3956,215.6259,215.8331,83746.0
2023-05-26 09:30:00,219.15,220.91,218.46,220.35,23382.0,216.2476,217.9843,215.5667,217.4317,23382.0
2023-05-26 10:00:00,220.19,220.54,219.47,219.55,40181.0,217.2738,217.6192,216.5633,216.6423,40181.0
2023-05-26 10:30:00,219.62,220.12,219.31,219.7,51654.0,216.7113,217.2047,216.4055,216.7903,51654.0
2023-05-26 11:00:00,219.66,219.68,217.35,217.39,53576.0,216.7508,216.7706,214.4714,214.5109,53576.0
2023-05-26 11:30:00,217.37,218.19,217.24,217.84,28147.0,214.4911,215.3003,214.3629,214.9549,28147.0
2023-05-26 12:00:00,217.77,218.0,217.48,217.81,29443.0,214.8859,215.1128,214.5997,214.9253,29443.0
2023-05-26 12:30:00,217.87,218.03,217.35,217.7,53750.0,214.9845,215.1424,214.4714,214.8168,53750.0
2023-05-26 13:00:00,217.81,217.96,217.21,217.38,27161.0,214.9253,215.0733,214.3333,214.501,27161.0
2023-05-26 13:30:00,217.35,217.5,216.85,216.87,15945.0,214.4714,214.6194,213.978,213.9978,15945.0
2023-05-26 14:00:00,216.81,216.81,216.17,216.24,33813.0,213.9386,213.9386,213.307,213.3761,33813.0
2023-05-26 14:30:00,216.27,217.68,216.03,217.29,46358.0,213.4057,214.797,213.1689,214.4122,46358.0
2023-05-26 15:00:00,217.36,217.63,217.29,217.44,24133.0,214.4813,214.7477,214.4122,214.5602,24133.0
2023-05-26 15:30:00,217.42,217.53,216.94,217.06,89018.0,214.5405,214.649,214.0668,214.1853,89018.0
2023-05-30 09:30:00,217.84,219.69,217.53,219.43,45451.0,214.9549,216.7804,214.649,216.5239,45451.0
2023-05-30 10:00:00,219.42,219.54,218.45,219.02,68968.0,216.514,216.6324,215.5568,216.1193,68968.0
2023-05-30 10:30:00,218.93,219.01,217.76,218.27,27884.0,216.0305,216.1094,214.876,215.3792,27884.0
2023-05-30 11:00:00,218.16,218.65,218.07,218.34,32761.0,215.2707,215.7542,215.1819,215.4483,32761.0
2023-05-30 11:30:00,218.37,218.4,217.89,218.03,20053.0,215.4779,215.5075,215.0043,215.1424,20053.0
2023-05-30 12:00:00,218.08,218.44,217.92,218.2,14787.0,215.1917,215.547,215.0339,215.3102,14787.0
2023-05-30 12:30:00,218.17,218.17,217.77,217.93,8373.0,215.2806,215.2806,214.8859,215.0437,8373.0
2023-05-30 13:00:00,217.92,218.65,217.75,218.52,17098.0,215.0339,215.7542,214.8661,215.6259,17098.0
2023-05-30 13:30:00,218.51,218.88,218.29,218.32,29154.0,215.6161,215.9812,215.399,215.4286,29154.0
2023-05-30 14:00:00,218.31,219.29,218.31,219.23,17786.0,215.4187,216.3857,215.4187,216.3265,17786.0
2023-05-30 14:30:00,219.41,219.96,219.36,219.44,21384.0,216.5041,217.0468,216.4548,216.5337,21384.0
2023-05-30 15:00:00,219.38,219.53,219.09,219.1,20606.0,216.4745,216.6225,216.1884,216.1982,20606.0
2023-05-30 15:30:00,219.13,219.14,218.48,218.67,89522.0,216.2278,216.2377,215.5864,215.7739,89522.0
2023-05-31 09:30:00,219.04,219.4,217.74,217.84,27499.0,216.139,216.4943,214.8562,214.9549,27499.0
2023-05-31 10:00:00,217.91,217.91,216.52,216.8,37088.0,215.024,215.024,213.6524,213.9287,37088.0
2023-05-31 10:30:00,216.73,217.53,216.16,217.22,27336.0,213.8596,214.649,213.2972,214.3431,27336.0
2023-05-31 11:00:00,217.28,218.05,217.17,217.88,20375.0,214.4023,215.1621,214.2938,214.9944,20375.0
2023-05-31 11:30:00,217.89,218.71,217.78,218.59,14413.0,215.0043,215.8134,214.8957,215.695,14413.0
2023-05-31 12:00:00,218.62,219.29,218.62,219.29,18499.0,215.7246,216.3857,215.7246,216.3857,18499.0
2023-05-31 12:30:00,219.29,219.77,219.26,219.67,19206.0,216.3857,216.8594,216.3561,216.7607,19206.0
2023-05-31 13:00:00,219.71,219.71,218.79,218.81,14324.0,216.8002,216.8002,215.8923,215.9121,14324.0
2023-05-31 13:30:00,218.94,219.21,218.68,219.13,13429.0,216.0404,216.3068,215.7838,216.2278,13429.0
2023-05-31 14:00:00,219.1,219.6,219.06,219.4,18307.0,216.1982,216.6916,216.1588,216.4943,18307.0
2023-05-31 14:30:00,219.36,219.36,218.53,218.72,16731.0,216.4548,216.4548,215.6358,215.8233,16731.0
2023-05-31 15:00:00,218.78,219.47,218.67,219.46,23020.0,215.8825,216.5633,215.7739,216.5535,23020.0
2023-05-31 15:30:00,219.46,219.66,218.16,219.16,139366.0,216.5535,216.7508,215.2707,216.2574,139366.0
2023-06-01 09:30:00,220.43,220.43,218.91,219.65,31012.0,217.5106,217.5106,216.0108,216.741,31012.0
2023-06-01 10:00:00,219.65,220.12,219.3,219.69,21134.0,216.741,217.2047,216.3956,216.7804,21134.0
2023-06-01 10:30:00,219.72,220.24,219.64,219.87,26313.0,216.81,217.3231,216.7311,216.958,26313.0
2023-06-01 11:00:00,219.97,220.22,219.79,219.98,19523.0,217.0567,217.3034,216.8791,217.0666,19523.0
2023-06-01 11:30:00,219.96,219.97,219.35,219.8,24315.0,217.0468,217.0567,216.4449,216.889,24315.0
2023-06-01 12:00:00,219.89,220.07,219.57,219.81,17682.0,216.9778,217.1554,216.662,216.8988,17682.0
2023-06-01 12:30:00,219.98,220.22,219.89,220.18,11280.0,217.0666,217.3034,216.9778,217.2639,11280.0
2023-06-01 13:00:00,220.22,220.67,220.2,220.44,24420.0,217.3034,217.7474,217.2837,217.5205,24420.0
2023-06-01 13:30:00,220.39,220.82,220.17,220.78,12675.0,217.4712,217.8955,217.2541,217.856,12675.0
2023-06-01 14:00:00,220.78,221.28,220.72,221.19,12827.0,217.856,218.3494,217.7968,218.2606,12827.0
2023-06-01 14:30:00,221.21,221.32,220.99,221.32,17747.0,218.2803,218.3888,218.0632,218.3888,17747.0
2023-06-01 15:00:00,221.46,221.61,220.54,220.54,22185.0,218.527,218.675,217.6192,217.6192,22185.0
2023-06-01 15:30:00,220.59,220.6,219.57,219.97,79570.0,217.6685,217.6784,216.662,217.0567,79570.0
2023-06-02 09:30:00,220.33,221.92,219.84,220.39,47608.0,217.4119,218.9809,216.9284,217.4712,47608.0
2023-06-02 10:00:00,220.35,221.09,220.02,220.3,23258.0,217.4317,218.1619,217.1061,217.3823,23258.0
2023-06-02 10:30:00,220.21,221.72,220.2,221.2,31816.0,217.2935,218.7835,217.2837,218.2704,31816.0
2023-06-02 11:00:00,221.26,221.87,221.2,221.81,58482.0,218.3296,218.9316,218.2704,218.8723,58482.0
2023-06-02 11:30:00,221.78,222.2,221.69,222.02,46982.0,218.8427,219.2572,218.7539,219.0796,46982.0
2023-06-02 12:00:00,222.03,222.6,221.92,222.3,124150.0,219.0894,219.6519,218.9809,219.3559,124150.0
2023-06-02 12:30:00,222.35,222.56,221.94,222.22,31727.0,219.4052,219.6124,219.0006,219.2769,31727.0
2023-06-02 13:00:00,222.25,222.28,221.34,221.51,27957.0,219.3065,219.3361,218.4086,218.5763,27957.0
2023-06-02 13:30:00,221.51,221.51,220.68,221.33,41345.0,218.5763,218.5763,217.7573,218.3987,41345.0
2023-06-02 14:00:00,221.45,221.59,220.96,221.15,33299.0,218.5171,218.6553,218.0336,218.2211,33299.0
2023-06-02 14:30:00,221.15,221.76,221.14,221.53,43441.0,218.2211,218.823,218.2112,218.5961,43441.0
2023-06-02 15:00:00,221.64,221.9,221.41,221.41,45734.0,218.7046,218.9612,218.4776,218.4776,45734.0
2023-06-02 15:30:00,221.44,221.62,221.11,221.37,97433.0,218.5072,218.6849,218.1816,218.4382,97433.0
2023-06-05 09:30:00,221.02,222.07,220.73,221.69,39259.0,218.0928,219.1289,217.8066,218.7539,39259.0
2023-06-05 10:00:00,221.81,222.02,220.8,221.61,46654.0,218.8723,219.0796,217.8757,218.675,46654.0
2023-06-05 10:30:00,221.6,223.85,221.52,223.82,66610.0,218.6651,220.8853,218.5862,220.8557,66610.0
2023-06-05 11:00:00,223.77,224.16,223.31,223.53,27862.0,220.8064,221.1912,220.3525,220.5696,27862.0
2023-06-05 11:30:00,223.52,223.8,223.44,223.52,24164.0,220.5597,220.836,220.4808,220.5597,24164.0
2023-06-05 12:00:00,223.44,223.46,223.09,223.35,16185.0,220.4808,220.5005,220.1354,220.3919,16185.0
2023-06-05 12:30:00,223.42,224.35,223.39,223.94,15854.0,220.461,221.3787,220.4314,220.9741,15854.0
2023-06-05 13:00:00,223.9,223.91,222.96,222.98,18255.0,220.9347,220.9445,220.0071,220.0268,18255.0
2023-06-05 13:30:00,222.95,223.67,222.92,223.63,15571.0,219.9972,220.7077,219.9676,220.6682,15571.0
2023-06-05 14:00:00,223.63,223.7,223.07,223.14,24876.0,220.6682,220.7373,220.1157,220.1847,24876.0
2023-06-05 14:30:00,223.18,223.27,222.48,222.73,34681.0,220.2242,220.313,219.5335,219.7802,34681.0
2023-06-05 15:00:00,222.75,223.35,222.54,222.95,25534.0,219.7999,220.3919,219.5927,219.9972,25534.0
2023-06-05 15:30:00,222.93,223.5,222.92,223.13,68544.0,219.9775,220.54,219.9676,220.1749,68544.0
2023-06-06 09:30:00,223.82,224.17,222.57,223.8,36817.0,220.8557,221.2011,219.6223,220.836,36817.0
2023-06-06 10:00:00,223.76,224.47,223.53,224.07,27122.0,220.7965,221.4971,220.5696,221.1024,27122.0
2023-06-06 10:30:00,223.97,224.21,223.18,223.43,19844.0,221.0037,221.2406,220.2242,220.4709,19844.0
2023-06-06 11:00:00,223.43,223.64,222.21,222.38,24565.0,220.4709,220.6781,219.267,219.4348,24565.0
2023-06-06 11:30:00,222.43,222.96,222.43,222.48,15215.0,219.4841,220.0071,219.4841,219.5335,15215.0
2023-06-06 12:00:00,222.48,222.58,221.72,221.72,17007.0,219.5335,219.6321,218.7835,218.7835,17007.0
2023-06-06 12:30:00,221.71,221.9,221.23,221.38,18210.0,218.7737,218.9612,218.3,218.448,18210.0
2023-06-06 13:00:00,221.4,221.93,221.11,221.26,26988.0,218.4678,218.9908,218.1816,218.3296,26988.0
2023-06-06 13:30:00,221.25,221.7,221.0,221.04,21171.0,218.3198,218.7638,218.0731,218.1125,21171.0
2023-06-06 14:00:00,221.05,221.23,220.74,221.2,30710.0,218.1224,218.3,217.8165,218.2704,30710.0
2023-06-06 14:30:00,221.26,221.52,221.18,221.48,20078.0,218.3296,218.5862,218.2507,218.5467,20078.0
2023-06-06 15:00:00,221.51,221.54,221.08,221.19,24801.0,218.5763,218.6059,218.152,218.2606,24801.0
2023-06-06 15:30:00,221.21,221.68,221.19,221.34,84506.0,218.2803,218.7441,218.2606,218.4086,84506.0
2023-06-07 09:30:00,221.32,222.19,221.1,221.95,30827.0,218.3888,219.2473,218.1717,219.0105,30827.0
2023-06-07 10:00:00,221.83,221.85,220.8,221.19,25851.0,218.8921,218.9118,217.8757,218.2606,25851.0
2023-06-07 10:30:00,221.15,221.22,220.36,220.79,25329.0,218.2211,218.2902,217.4415,217.8659,25329.0
2023-06-07 11:00:00,220.77,220.77,219.44,219.44,33929.0,217.8461,217.8461,216.5337,216.5337,33929.0
2023-06-07 11:30:00,219.45,219.47,218.2,218.21,40924.0,216.5436,216.5633,215.3102,215.32,40924.0
2023-06-07 12:00:00,218.23,218.54,218.13,218.44,29978.0,215.3398,215.6457,215.2411,215.547,29978.0
2023-06-07 12:30:00,218.46,219.15,218.43,218.84,17845.0,215.5667,216.2476,215.5371,215.9417,17845.0
2023-06-07 13:00:00,218.85,218.9,218.46,218.8,16963.0,215.9515,216.0009,215.5667,215.9022,16963.0
2023-06-07 13:30:00,218.69,218.99,218.53,218.9,23269.0,215.7937,216.0897,215.6358,216.0009,23269.0
2023-06-07 14:00:00,218.92,219.37,218.36,218.37,23518.0,216.0206,216.4647,215.468,215.4779,23518.0
2023-06-07 14:30:00,218.31,218.42,217.84,218.09,30222.0,215.4187,215.5272,214.9549,215.2016,30222.0
2023-06-07 15:00:00,218.08,218.46,217.86,218.37,30335.0,215.1917,215.5667,214.9747,215.4779,30335.0
2023-06-07 15:30:00,218.33,218.74,218.07,218.5,97704.0,215.4384,215.843,215.1819,215.6062,97704.0
2023-06-08 09:30:00,217.81,218.16,216.79,217.17,53816.0,214.9253,215.2707,213.9188,214.2938,53816.0
2023-06-08 10:00:00,217.23,218.92,217.2,218.69,54331.0,214.353,216.0206,214.3234,215.7937,54331.0
2023-06-08 10:30:00,218.67,218.9,218.42,218.61,26213.0,215.7739,216.0009,215.5272,215.7147,26213.0
2023-06-08 11:00:00,218.69,218.75,217.87,217.96,22857.0,215.7937,215.8529,214.9845,215.0733,22857.0
2023-06-08 11:30:00,218.0,219.58,217.95,219.55,39474.0,215.1128,216.6719,215.0635,216.6423,39474.0
2023-06-08 12:00:00,219.57,219.58,218.5,219.11,27849.0,216.662,216.6719,215.6062,216.2081,27849.0
2023-06-08 12:30:00,219.24,219.29,218.39,218.69,28224.0,216.3364,216.3857,215.4976,215.7937,28224.0
2023-06-08 13:00:00,218.66,218.95,218.23,218.38,24450.0,215.7641,216.0502,215.3398,215.4878,24450.0
2023-06-08 13:30:00,218.37,218.64,218.3,218.43,29225.0,215.4779,215.7443,215.4088,215.5371,29225.0
2023-06-08 14:00:00,218.45,218.96,218.08,218.69,50182.0,215.5568,216.0601,215.1917,215.7937,50182.0
2023-06-08 14:30:00,218.65,219.17,218.65,218.94,32233.0,215.7542,216.2673,215.7542,216.0404,32233.0
2023-06-08 15:00:00,219.04,219.78,219.04,219.63,33457.0,216.139,216.8692,216.139,216.7212,33457.0
2023-06-08 15:30:00,219.63,220.12,219.54,219.89,90031.0,216.7212,217.2047,216.6324,216.9778,90031.0
2023-06-09 09:30:00,219.23,220.0,217.81,220.0,26253.0,216.3265,217.0863,214.9253,217.0863,26253.0
2023-06-09 10:00:00,220.06,220.74,219.84,220.71,30179.0,217.1455,217.8165,216.9284,217.7869,30179.0
2023-06-09 10:30:00,220.7,220.73,219.65,219.99,26411.0,217.777,217.8066,216.741,217.0764,26411.0
2023-06-09 11:00:00,219.93,219.96,218.41,218.41,14898.0,217.0172,217.0468,215.5174,215.5174,14898.0
2023-06-09 11:30:00,218.4,218.88,218.06,218.75,13508.0,215.5075,215.9812,215.172,215.8529,13508.0
2023-06-09 12:00:00,218.75,219.3,218.52,218.95,12113.0,215.8529,216.3956,215.6259,216.0502,12113.0
2023-06-09 12:30:00,219.05,219.07,218.69,219.05,11714.0,216.1489,216.1686,215.7937,216.1489,11714.0
2023-06-09 13:00:00,219.03,219.27,218.98,219.27,9776.0,216.1292,216.366,216.0798,216.366,9776.0
2023-06-09 13:30:00,219.22,219.75,219.22,219.72,11454.0,216.3166,216.8396,216.3166,216.81,11454.0
2023-06-09 14:00:00,219.74,219.84,219.48,219.48,13829.0,216.8298,216.9284,216.5732,216.5732,13829.0
2023-06-09 14:30:00,219.48,219.48,219.13,219.25,15303.0,216.5732,216.5732,216.2278,216.3462,15303.0
2023-06-09 15:00:00,219.25,219.63,219.05,219.59,17064.0,216.3462,216.7212,216.1489,216.6817,17064.0
2023-06-09 15:30:00,219.59,219.72,219.03,219.37,49572.0,216.6817,216.81,216.1292,216.4647,49572.0
2023-06-12 09:30:00,219.36,219.76,218.39,218.39,29398.0,216.4548,216.8495,215.4976,215.4976,29398.0
2023-06-12 10:00:00,218.39,218.52,217.12,218.26,73090.0,215.4976,215.6259,214.2445,215.3694,73090.0
2023-06-12 10:30:00,218.35,218.74,218.16,218.3,13136.0,215.4582,215.843,215.2707,215.4088,13136.0
2023-06-12 11:00:00,218.35,218.42,218.07,218.38,12180.0,215.4582,215.5272,215.1819,215.4878,12180.0
2023-06-12 11:30:00,218.39,218.99,218.39,218.85,18336.0,215.4976,216.0897,215.4976,215.9515,18336.0
2023-06-12 12:00:00,218.8,218.81,217.84,218.0,16445.0,215.9022,215.9121,214.9549,215.1128,16445.0
2023-06-12 12:30:00,217.99,217.99,217.65,217.76,33223.0,215.1029,215.1029,214.7674,214.876,33223.0
2023-06-12 13:00:00,217.8,217.89,217.43,217.44,39776.0,214.9155,215.0043,214.5504,214.5602,39776.0
2023-06-12 13:30:00,217.39,218.42,217.34,218.29,40709.0,214.5109,215.5272,214.4615,215.399,40709.0
2023-06-12 14:00:00,218.39,218.58,217.63,217.73,40641.0,215.4976,215.6851,214.7477,214.8464,40641.0
2023-06-12 14:30:00,217.73,218.61,217.56,218.49,54474.0,214.8464,215.7147,214.6786,215.5963,54474.0
2023-06-12 15:00:00,218.5,218.78,218.37,218.44,34845.0,215.6062,215.8825,215.4779,215.547,34845.0
2023-06-12 15:30:00,218.43,219.17,218.32,219.16,114005.0,215.5371,216.2673,215.4286,216.2574,114005.0
2023-06-13 09:30:00,219.09,219.51,217.13,217.86,60013.0,216.1884,216.6028,214.2543,214.9747,60013.0
2023-06-13 10:00:00,217.87,218.01,216.64,217.8,60756.0,214.9845,215.1227,213.7708,214.9155,60756.0
2023-06-13 10:30:00,217.78,218.06,217.19,217.19,32866.0,214.8957,215.172,214.3135,214.3135,32866.0
2023-06-13 11:00:00,217.15,217.85,216.84,217.39,29427.0,214.2741,214.9648,213.9682,214.5109,29427.0
2023-06-13 11:30:00,217.43,217.56,216.45,216.45,27347.0,214.5504,214.6786,213.5833,213.5833,27347.0
2023-06-13 12:00:00,216.42,217.24,216.26,217.21,22756.0,213.5537,214.3629,213.3958,214.3333,22756.0
2023-06-13 12:30:00,217.28,217.3,216.65,216.97,20013.0,214.4023,214.4221,213.7807,214.0964,20013.0
2023-06-13 13:00:00,217.05,217.16,216.94,217.04,17161.0,214.1754,214.2839,214.0668,214.1655,17161.0
2023-06-13 13:30:00,217.04,217.24,216.81,216.9,16998.0,214.1655,214.3629,213.9386,214.0274,16998.0
2023-06-13 14:00:00,216.95,217.34,216.83,216.84,19387.0,214.0767,214.4615,213.9583,213.9682,19387.0
2023-06-13 14:30:00,216.84,216.95,216.24,216.9,26516.0,213.9682,214.0767,213.3761,214.0274,26516.0
2023-06-13 15:00:00,216.92,217.04,216.68,216.71,39906.0,214.0471,214.1655,213.8103,213.8399,39906.0
2023-06-13 15:30:00,216.73,217.36,216.72,217.12,136949.0,213.8596,214.4813,213.8498,214.2445,136949.0
2023-06-14 09:30:00,216.8,217.91,216.43,216.93,39369.0,214.2589,215.3559,213.8932,214.3874,39369.0
2023-06-14 10:00:00,216.95,218.11,216.76,217.88,53152.0,214.4071,215.5535,214.2194,215.3262,53152.0
2023-06-14 10:30:00,217.89,218.26,217.5,217.98,32741.0,215.3361,215.7018,214.9507,215.4251,32741.0
2023-06-14 11:00:00,217.97,219.41,217.8,219.36,30125.0,215.4152,216.8383,215.2472,216.7889,30125.0
2023-06-14 11:30:00,219.34,219.34,218.86,219.01,23677.0,216.7691,216.7691,216.2947,216.443,23677.0
2023-06-14 12:00:00,219.03,219.87,218.75,219.76,20622.0,216.4628,217.2929,216.186,217.1842,20622.0
2023-06-14 12:30:00,219.71,219.71,219.06,219.54,21505.0,217.1348,217.1348,216.4924,216.9668,21505.0
2023-06-14 13:00:00,219.59,219.6,218.79,219.36,17309.0,217.0162,217.0261,216.2256,216.7889,17309.0
2023-06-14 13:30:00,219.34,219.47,218.72,218.73,15159.0,216.7691,216.8976,216.1564,216.1663,15159.0
2023-06-14 14:00:00,218.44,218.59,217.59,218.51,34306.0,215.8797,216.0279,215.0396,215.9489,34306.0
2023-06-14 14:30:00,218.5,220.27,218.41,219.8,43130.0,215.939,217.6882,215.85,217.2237,43130.0
2023-06-14 15:00:00,219.85,220.5,219.71,219.78,38073.0,217.2731,217.9155,217.1348,217.204,38073.0
2023-06-14 15:30:00,219.72,220.39,219.45,220.3,114821.0,217.1447,217.8068,216.8778,217.7179,114821.0
2023-06-15 09:30:00,220.15,221.66,219.65,221.35,35816.0,217.5696,219.0619,217.0755,218.7556,35816.0
2023-06-15 10:00:00,221.24,221.55,221.01,221.52,25864.0,218.6469,218.9532,218.4195,218.9236,25864.0
2023-06-15 10:30:00,221.49,221.97,221.2,221.97,22711.0,218.8939,219.3683,218.6073,219.3683,22711.0
2023-06-15 11:00:00,222.1,222.75,221.78,222.75,27551.0,219.4968,220.1392,219.1805,220.1392,27551.0
2023-06-15 11:30:00,222.7,223.38,222.61,223.21,25613.0,220.0897,220.7618,220.0008,220.5938,25613.0
2023-06-15 12:00:00,223.31,223.51,223.04,223.34,26162.0,220.6926,220.8902,220.4258,220.7222,26162.0
2023-06-15 12:30:00,223.32,223.46,223.05,223.36,16216.0,220.7025,220.8408,220.4356,220.742,16216.0
2023-06-15 13:00:00,223.39,223.95,223.08,223.88,14229.0,220.7717,221.3251,220.4653,221.2559,14229.0
2023-06-15 13:30:00,223.95,224.38,223.83,224.37,43353.0,221.3251,221.75,221.2065,221.7402,43353.0
2023-06-15 14:00:00,224.39,224.75,224.2,224.55,32534.0,221.7599,222.1157,221.5722,221.9181,32534.0
2023-06-15 14:30:00,224.59,225.64,224.57,225.53,28091.0,221.9576,222.9953,221.9378,222.8866,28091.0
2023-06-15 15:00:00,225.6,225.65,224.79,224.84,27423.0,222.9558,223.0052,222.1552,222.2047,27423.0
2023-06-15 15:30:00,224.83,225.04,224.46,224.53,104705.0,222.1948,222.4023,221.8291,221.8983,104705.0
2023-06-16 09:30:00,225.78,226.48,224.31,224.73,264102.0,223.1336,223.8254,221.6809,222.0959,264102.0
2023-06-16 10:00:00,224.86,225.52,224.51,225.12,49901.0,222.2244,222.8767,221.8785,222.4814,49901.0
2023-06-16 10:30:00,225.03,225.38,224.55,225.21,27466.0,222.3924,222.7383,221.9181,222.5703,27466.0
2023-06-16 11:00:00,225.14,225.14,224.32,224.64,29819.0,222.5011,222.5011,221.6908,222.007,29819.0
2023-06-16 11:30:00,224.69,224.82,224.5,224.65,47621.0,222.0564,222.1849,221.8686,222.0169,47621.0
2023-06-16 12:00:00,224.67,224.72,223.79,224.09,26057.0,222.0367,222.0861,221.167,221.4634,26057.0
2023-06-16 12:30:00,224.17,224.51,224.15,224.46,25244.0,221.5425,221.8785,221.5227,221.8291,25244.0
2023-06-16 13:00:00,224.56,224.68,224.36,224.37,12616.0,221.9279,222.0465,221.7303,221.7402,12616.0
2023-06-16 13:30:00,224.36,225.0,224.33,224.96,15399.0,221.7303,222.3628,221.7006,222.3233,15399.0
2023-06-16 14:00:00,224.94,225.11,224.28,224.48,23459.0,222.3035,222.4715,221.6512,221.8489,23459.0
2023-06-16 14:30:00,224.46,224.5,224.25,224.28,27824.0,221.8291,221.8686,221.6216,221.6512,27824.0
2023-06-16 15:00:00,224.3,224.4,223.29,223.41,27599.0,221.671,221.7698,220.6728,220.7914,27599.0
2023-06-16 15:30:00,223.4,224.7,223.27,224.52,145055.0,220.7815,222.0663,220.6531,221.8884,145055.0
2023-06-20 09:30:00,225.11,227.83,224.95,225.66,76430.0,222.4715,225.1596,222.3134,223.015,76430.0
2023-06-20 10:00:00,225.67,226.35,225.4,225.75,40426.0,223.0249,223.697,222.7581,223.104,40426.0
2023-06-20 10:30:00,225.61,226.04,225.46,225.74,33488.0,222.9656,223.3906,222.8174,223.0941,33488.0
2023-06-20 11:00:00,225.78,225.78,225.35,225.47,30151.0,223.1336,223.1336,222.7087,222.8273,30151.0
2023-06-20 11:30:00,225.47,225.86,224.72,224.87,23385.0,222.8273,223.2127,222.0861,222.2343,23385.0
2023-06-20 12:00:00,224.88,225.2,224.36,225.16,22153.0,222.2442,222.5604,221.7303,222.5209,22153.0
2023-06-20 12:30:00,225.12,226.07,224.94,226.07,18455.0,222.4814,223.4202,222.3035,223.4202,18455.0
2023-06-20 13:00:00,226.14,226.31,225.75,226.28,16805.0,223.4894,223.6574,223.104,223.6278,16805.0
2023-06-20 13:30:00,226.31,226.33,225.95,225.95,16232.0,223.6574,223.6772,223.3016,223.3016,16232.0
2023-06-20 14:00:00,225.97,226.31,225.97,226.16,18229.0,223.3214,223.6574,223.3214,223.5092,18229.0
2023-06-20 14:30:00,226.19,226.53,225.94,226.39,17363.0,223.5388,223.8748,223.2918,223.7365,17363.0
2023-06-20 15:00:00,226.49,226.58,225.56,225.85,27879.0,223.8353,223.9243,222.9162,223.2028,27879.0
2023-06-20 15:30:00,225.86,226.29,225.79,225.9,140184.0,223.2127,223.6377,223.1435,223.2522,140184.0
2023-06-21 09:30:00,225.97,226.38,225.26,225.59,57620.0,223.3214,223.7266,222.6197,222.9459,57620.0
2023-06-21 10:00:00,225.61,226.02,225.37,225.9,29147.0,222.9656,223.3708,222.7284,223.2522,29147.0
2023-06-21 10:30:00,225.91,226.07,225.62,225.81,39010.0,223.2621,223.4202,222.9755,223.1633,39010.0
2023-06-21 11:00:00,225.81,226.24,225.68,226.1,36222.0,223.1633,223.5882,223.0348,223.4499,36222.0
2023-06-21 11:30:00,226.03,226.89,225.97,226.53,24143.0,223.3807,224.2306,223.3214,223.8748,24143.0
2023-06-21 12:00:00,226.58,226.89,226.16,226.26,18296.0,223.9243,224.2306,223.5092,223.608,18296.0
2023-06-21 12:30:00,226.27,226.47,225.9,226.02,22701.0,223.6179,223.8156,223.2522,223.3708,22701.0
2023-06-21 13:00:00,226.05,226.69,225.92,226.65,26139.0,223.4005,224.033,223.272,223.9934,26139.0
2023-06-21 13:30:00,226.59,227.04,226.46,227.02,15086.0,223.9341,224.3789,223.8057,224.3591,15086.0
2023-06-21 14:00:00,227.06,227.66,226.98,227.61,24002.0,224.3986,224.9916,224.3196,224.9422,24002.0
2023-06-21 14:30:00,227.63,227.77,227.44,227.61,32485.0,224.962,225.1003,224.7742,224.9422,32485.0
2023-06-21 15:00:00,227.59,227.94,227.48,227.85,47406.0,224.9224,225.2683,224.8137,225.1794,47406.0
2023-06-21 15:30:00,227.84,227.86,227.09,227.2,104058.0,225.1695,225.1893,224.4283,224.537,104058.0
2023-06-22 09:30:00,226.89,227.56,226.14,227.47,33689.0,224.2306,224.8928,223.4894,224.8038,33689.0
2023-06-22 10:00:00,227.47,227.97,226.58,226.67,36511.0,224.8038,225.298,223.9243,224.0132,36511.0
2023-06-22 10:30:00,226.75,227.44,226.75,227.16,28423.0,224.0923,224.7742,224.0923,224.4975,28423.0
2023-06-22 11:00:00,227.19,227.91,227.01,227.67,32723.0,224.5271,225.2387,224.3492,225.0015,32723.0
2023-06-22 11:30:00,227.74,228.05,227.58,227.6,17671.0,225.0707,225.377,224.9125,224.9323,17671.0
2023-06-22 12:00:00,227.54,228.15,227.11,228.09,24823.0,224.873,225.4759,224.4481,225.4166,24823.0
2023-06-22 12:30:00,228.01,228.43,228.01,228.11,20477.0,225.3375,225.7526,225.3375,225.4363,20477.0
2023-06-22 13:00:00,228.07,228.11,227.19,227.84,78850.0,225.3968,225.4363,224.5271,225.1695,78850.0
2023-06-22 13:30:00,227.8,227.86,227.42,227.55,72522.0,225.13,225.1893,224.7544,224.8829,72522.0
2023-06-22 14:00:00,227.55,228.02,227.52,228.02,98125.0,224.8829,225.3474,224.8532,225.3474,98125.0
2023-06-22 14:30:00,228.02,228.32,227.82,227.98,23811.0,225.3474,225.6439,225.1497,225.3079,23811.0
2023-06-22 15:00:00,227.96,228.11,227.77,227.91,47904.0,225.2881,225.4363,225.1003,225.2387,47904.0
2023-06-22 15:30:00,227.91,228.23,227.58,227.99,132834.0,225.2387,225.5549,224.9125,225.3177,132834.0
2023-06-23 09:30:00,226.8,227.26,225.01,226.15,36926.0,224.1417,224.5963,222.3727,223.4993,36926.0
2023-06-23 10:00:00,226.29,226.59,225.53,225.9,39600.0,223.6377,223.9341,222.8866,223.2522,39600.0
2023-06-23 10:30:00,225.86,226.31,225.02,225.32,32840.0,223.2127,223.6574,222.3825,222.679,32840.0
2023-06-23 11:00:00,225.38,225.86,225.13,225.46,23186.0,222.7383,223.2127,222.4913,222.8174,23186.0
2023-06-23 11:30:00,225.43,225.7,225.23,225.37,28202.0,222.7877,223.0546,222.5901,222.7284,28202.0
2023-06-23 12:00:00,225.36,225.68,225.28,225.37,23903.0,222.7186,223.0348,222.6395,222.7284,23903.0
2023-06-23 12:30:00,225.31,225.45,224.76,224.89,33840.0,222.6691,222.8075,222.1256,222.2541,33840.0
2023-06-23 13:00:00,224.89,224.89,224.13,224.26,32664.0,222.2541,222.2541,221.503,221.6315,32664.0
2023-06-23 13:30:00,224.3,224.74,223.93,223.95,39692.0,221.671,222.1058,221.3053,221.3251,39692.0
2023-06-23 14:00:00,223.95,224.58,223.94,224.18,31930.0,221.3251,221.9477,221.3152,221.5524,31930.0
2023-06-23 14:30:00,224.19,224.53,223.57,223.87,54114.0,221.5623,221.8983,220.9495,221.246,54114.0
2023-06-23 15:00:00,223.94,224.35,223.68,223.89,38747.0,221.3152,221.7204,221.0583,221.2658,38747.0
2023-06-23 15:30:00,223.92,225.03,223.75,224.3,136503.0,221.2954,222.3924,221.1274,221.671,136503.0
2023-06-26 09:30:00,224.49,225.42,223.9,223.93,71530.0,221.8588,222.7779,221.2757,221.3053,71530.0
2023-06-26 10:00:00,223.93,224.81,223.75,224.76,36079.0,221.3053,222.175,221.1274,222.1256,36079.0
2023-06-26 10:30:00,224.86,224.86,224.21,224.53,20695.0,222.2244,222.2244,221.582,221.8983,20695.0
2023-06-26 11:00:00,224.63,224.83,224.31,224.71,22148.0,221.9971,222.1948,221.6809,222.0762,22148.0
2023-06-26 11:30:00,224.78,225.16,224.39,224.54,21421.0,222.1454,222.5209,221.7599,221.9082,21421.0
2023-06-26 12:00:00,224.53,225.01,224.44,224.81,17739.0,221.8983,222.3727,221.8093,222.175,17739.0
2023-06-26 12:30:00,224.81,225.01,224.57,224.97,29170.0,222.175,222.3727,221.9378,222.3331,29170.0
2023-06-26 13:00:00,225.01,225.1,224.71,224.86,17560.0,222.3727,222.4616,222.0762,222.2244,17560.0
2023-06-26 13:30:00,224.8,225.01,224.72,224.72,12652.0,222.1651,222.3727,222.0861,222.0861,12652.0
2023-06-26 14:00:00,224.7,224.75,223.88,224.18,14758.0,222.0663,222.1157,221.2559,221.5524,14758.0
2023-06-26 14:30:00,224.18,224.2,223.77,223.85,18231.0,221.5524,221.5722,221.1472,221.2263,18231.0
2023-06-26 15:00:00,223.89,223.91,223.41,223.46,23015.0,221.2658,221.2856,220.7914,220.8408,23015.0
2023-06-26 15:30:00,223.46,223.87,222.81,222.96,136269.0,220.8408,221.246,220.1985,220.3467,136269.0
2023-06-27 09:30:00,223.77,225.07,222.5,225.05,52052.0,221.1472,222.432,219.8921,222.4122,52052.0
2023-06-27 10:00:00,225.08,225.23,224.0,224.42,32824.0,222.4418,222.5901,221.3745,221.7896,32824.0
2023-06-27 10:30:00,224.41,224.6,223.56,223.91,30887.0,221.7797,221.9675,220.9397,221.2856,30887.0
2023-06-27 11:00:00,223.95,224.42,223.3,224.34,35278.0,221.3251,221.7896,220.6827,221.7105,35278.0
2023-06-27 11:30:00,224.42,224.79,224.17,224.48,40865.0,221.7896,222.1552,221.5425,221.8489,40865.0
2023-06-27 12:00:00,224.61,224.62,224.4,224.55,23246.0,221.9774,221.9872,221.7698,221.9181,23246.0
2023-06-27 12:30:00,224.55,225.03,224.35,224.46,40457.0,221.9181,222.3924,221.7204,221.8291,40457.0
2023-06-27 13:00:00,224.51,225.02,224.12,224.84,43000.0,221.8785,222.3825,221.4931,222.2047,43000.0
2023-06-27 13:30:00,224.91,224.95,224.68,224.84,28640.0,222.2738,222.3134,222.0465,222.2047,28640.0
2023-06-27 14:00:00,224.82,225.32,224.66,224.85,54538.0,222.1849,222.679,222.0268,222.2145,54538.0
2023-06-27 14:30:00,224.88,224.91,224.3,224.59,49802.0,222.2442,222.2738,221.671,221.9576,49802.0
2023-06-27 15:00:00,224.59,224.73,224.4,224.64,42106.0,221.9576,222.0959,221.7698,222.007,42106.0
2023-06-27 15:30:00,224.62,224.85,224.44,224.61,146305.0,221.9872,222.2145,221.8093,221.9774,146305.0
2023-06-28 09:30:00,225.0,225.3,224.19,225.16,47742.0,222.3628,222.6593,221.5623,222.5209,47742.0
2023-06-28 10:00:00,225.13,225.97,225.05,225.25,38973.0,222.4913,223.3214,222.4122,222.6099,38973.0
2023-06-28 10:30:00,225.23,225.71,224.31,224.4,33063.0,222.5901,223.0645,221.6809,221.7698,33063.0
2023-06-28 11:00:00,224.45,224.7,223.98,224.06,26046.0,221.8192,222.0663,221.3547,221.4338,26046.0
2023-06-28 11:30:00,224.13,224.32,223.63,223.82,22253.0,221.503,221.6908,221.0088,221.1966,22253.0
2023-06-28 12:00:00,223.84,223.92,223.37,223.53,33573.0,221.2164,221.2954,220.7519,220.91,33573.0
2023-06-28 12:30:00,223.55,223.55,222.85,223.03,16724.0,220.9298,220.9298,220.238,220.4159,16724.0
2023-06-28 13:00:00,223.01,223.03,222.75,222.93,20474.0,220.3961,220.4159,220.1392,220.317,20474.0
2023-06-28 13:30:00,222.95,223.14,222.46,222.5,26125.0,220.3368,220.5246,219.8526,219.8921,26125.0
2023-06-28 14:00:00,222.47,222.85,222.37,222.66,27863.0,219.8624,220.238,219.7636,220.0502,27863.0
2023-06-28 14:30:00,222.65,222.67,222.14,222.38,19444.0,220.0403,220.0601,219.5363,219.7735,19444.0
2023-06-28 15:00:00,222.41,223.05,222.26,222.83,27557.0,219.8031,220.4356,219.6549,220.2182,27557.0
2023-06-28 15:30:00,222.82,223.21,222.48,223.19,113979.0,220.2083,220.5938,219.8723,220.574,113979.0
2023-06-29 09:30:00,222.67,222.99,222.12,222.74,41644.0,220.0601,220.3763,219.5165,220.1293,41644.0
2023-06-29 10:00:00,222.77,223.91,222.77,223.5,75191.0,220.1589,221.2856,220.1589,220.8804,75191.0
2023-06-29 10:30:00,223.4,223.43,222.79,223.19,57291.0,220.7815,220.8112,220.1787,220.574,57291.0
2023-06-29 11:00:00,223.16,224.27,223.16,223.98,85075.0,220.5443,221.6413,220.5443,221.3547,85075.0
2023-06-29 11:30:00,224.07,224.07,223.68,223.81,34786.0,221.4437,221.4437,221.0583,221.1867,34786.0
2023-06-29 12:00:00,223.78,224.32,223.33,224.19,87141.0,221.1571,221.6908,220.7124,221.5623,87141.0
2023-06-29 12:30:00,224.25,224.3,223.63,223.75,18418.0,221.6216,221.671,221.0088,221.1274,18418.0
2023-06-29 13:00:00,223.72,223.77,223.4,223.69,24225.0,221.0978,221.1472,220.7815,221.0681,24225.0
2023-06-29 13:30:00,223.69,223.69,223.1,223.22,46358.0,221.0681,221.0681,220.4851,220.6036,46358.0
2023-06-29 14:00:00,223.26,223.49,222.97,223.39,26456.0,220.6432,220.8705,220.3566,220.7717,26456.0
2023-06-29 14:30:00,223.39,223.39,223.05,223.26,32907.0,220.7717,220.7717,220.4356,220.6432,32907.0
2023-06-29 15:00:00,223.27,223.5,223.22,223.36,43091.0,220.6531,220.8804,220.6036,220.742,43091.0
2023-06-29 15:30:00,223.32,223.41,223.04,223.26,110012.0,220.7025,220.7914,220.4258,220.6432,110012.0
2023-06-30 09:30:00,224.24,228.09,224.24,226.8,48628.0,221.6117,225.4166,221.6117,224.1417,48628.0
2023-06-30 10:00:00,226.9,227.16,226.42,226.78,20021.0,224.2405,224.4975,223.7661,224.1219,20021.0
2023-06-30 10:30:00,226.79,227.17,226.37,227.0,21806.0,224.1318,224.5073,223.7167,224.3393,21806.0
2023-06-30 11:00:00,227.06,227.32,226.73,226.85,20110.0,224.3986,224.6556,224.0725,224.1911,20110.0
2023-06-30 11:30:00,226.82,226.82,226.12,226.34,16433.0,224.1615,224.1615,223.4697,223.6871,16433.0
2023-06-30 12:00:00,226.44,226.83,226.24,226.77,14086.0,223.7859,224.1713,223.5882,224.112,14086.0
2023-06-30 12:30:00,226.83,227.06,226.75,227.05,13228.0,224.1713,224.3986,224.0923,224.3888,13228.0
2023-06-30 13:00:00,227.06,227.32,226.77,226.9,18663.0,224.3986,224.6556,224.112,224.2405,18663.0
2023-06-30 13:30:00,226.9,227.0,226.21,226.51,17985.0,224.2405,224.3393,223.5586,223.8551,17985.0
2023-06-30 14:00:00,226.57,226.75,226.31,226.39,16025.0,223.9144,224.0923,223.6574,223.7365,16025.0
2023-06-30 14:30:00,226.49,226.64,226.37,226.62,18139.0,223.8353,223.9836,223.7167,223.9638,18139.0
2023-06-30 15:00:00,226.65,226.67,226.48,226.65,26963.0,223.9934,224.0132,223.8254,223.9934,26963.0
2023-06-30 15:30:00,226.65,226.68,225.96,226.02,116914.0,223.9934,224.0231,223.3115,223.3708,116914.0
2023-07-03 09:30:00,224.24,224.25,220.67,222.89,52157.0,221.6117,221.6216,218.0835,220.2775,52157.0
2023-07-03 10:00:00,223.38,223.55,222.71,223.55,18606.0,220.7618,220.9298,220.0996,220.9298,18606.0
2023-07-03 10:30:00,223.58,223.7,222.56,222.58,30836.0,220.9594,221.078,219.9514,219.9711,30836.0
2023-07-03 11:00:00,222.52,222.57,221.61,221.9,44917.0,219.9119,219.9613,219.0125,219.2991,44917.0
2023-07-03 11:30:00,221.74,222.5,221.47,222.03,64363.0,219.141,219.8921,218.8742,219.4276,64363.0
2023-07-03 12:00:00,221.97,222.16,221.43,222.13,53542.0,219.3683,219.5561,218.8346,219.5264,53542.0
2023-07-03 12:30:00,222.17,222.75,221.99,222.51,179404.0,219.566,220.1392,219.3881,219.902,179404.0
2023-07-05 09:30:00,222.13,222.86,221.3,222.6,73611.0,219.5264,220.2479,218.7062,219.9909,73611.0
2023-07-05 10:00:00,222.69,223.37,222.08,223.23,38788.0,220.0799,220.7519,219.477,220.6135,38788.0
2023-07-05 10:30:00,223.32,223.98,223.32,223.72,26058.0,220.7025,221.3547,220.7025,221.0978,26058.0
2023-07-05 11:00:00,223.73,224.74,223.73,224.54,25668.0,221.1077,222.1058,221.1077,221.9082,25668.0
2023-07-05 11:30:00,224.46,224.52,224.11,224.25,20658.0,221.8291,221.8884,221.4832,221.6216,20658.0
2023-07-05 12:00:00,224.31,224.88,224.31,224.72,18530.0,221.6809,222.2442,221.6809,222.0861,18530.0
2023-07-05 12:30:00,224.67,225.11,224.53,225.01,13898.0,222.0367,222.4715,221.8983,222.3727,13898.0
2023-07-05 13:00:00,225.0,225.0,224.62,225.0,10520.0,222.3628,222.3628,221.9872,222.3628,10520.0
2023-07-05 13:30:00,224.9,225.11,224.79,225.0,14280.0,222.264,222.4715,222.1552,222.3628,14280.0
2023-07-05 14:00:00,224.9,225.03,224.64,224.97,18257.0,222.264,222.3924,222.007,222.3331,18257.0
2023-07-05 14:30:00,224.89,225.76,224.86,225.75,31158.0,222.2541,223.1139,222.2244,223.104,31158.0
2023-07-05 15:00:00,225.73,225.73,225.41,225.59,31912.0,223.0842,223.0842,222.768,222.9459,31912.0
2023-07-05 15:30:00,225.59,226.13,225.44,226.01,148480.0,222.9459,223.4795,222.7976,223.3609,148480.0
2023-07-06 09:30:00,224.44,226.55,223.85,226.25,80003.0,221.8093,223.8946,221.2263,223.5981,80003.0
2023-07-06 10:00:00,226.25,226.25,224.77,225.56,45049.0,223.5981,223.5981,222.1355,222.9162,45049.0
2023-07-06 10:30:00,225.57,226.42,225.17,226.27,40450.0,222.9261,223.7661,222.5308,223.6179,40450.0
2023-07-06 11:00:00,226.31,226.83,226.03,226.6,34398.0,223.6574,224.1713,223.3807,223.944,34398.0
2023-07-06 11:30:00,226.54,227.12,226.02,226.31,34759.0,223.8847,224.4579,223.3708,223.6574,34759.0
2023-07-06 12:00:00,226.27,226.65,226.21,226.6,18852.0,223.6179,223.9934,223.5586,223.944,18852.0
2023-07-06 12:30:00,226.56,226.69,226.21,226.4,22132.0,223.9045,224.033,223.5586,223.7464,22132.0
2023-07-06 13:00:00,226.48,226.71,226.37,226.37,17838.0,223.8254,224.0527,223.7167,223.7167,17838.0
2023-07-06 13:30:00,226.39,226.42,226.0,226.18,16944.0,223.7365,223.7661,223.3511,223.529,16944.0
2023-07-06 14:00:00,226.12,226.21,225.9,226.05,20143.0,223.4697,223.5586,223.2522,223.4005,20143.0
2023-07-06 14:30:00,225.99,226.58,225.95,226.58,27611.0,223.3412,223.9243,223.3016,223.9243,27611.0
2023-07-06 15:00:00,226.58,227.16,226.53,226.93,41280.0,223.9243,224.4975,223.8748,224.2702,41280.0
2023-07-06 15:30:00,226.93,227.2,226.44,226.99,133186.0,224.2702,224.537,223.7859,224.3295,133186.0
2023-07-07 09:30:00,226.25,227.44,225.24,226.8,54940.0,223.5981,224.7742,222.6,224.1417,54940.0
2023-07-07 10:00:00,226.78,227.1,226.41,226.9,25421.0,224.1219,224.4382,223.7563,224.2405,25421.0
2023-07-07 10:30:00,226.86,226.9,225.89,226.02,30434.0,224.201,224.2405,223.2424,223.3708,30434.0
2023-07-07 11:00:00,226.03,226.11,225.57,225.66,33534.0,223.3807,223.4598,222.9261,223.015,33534.0
2023-07-07 11:30:00,225.54,225.76,225.17,225.49,23568.0,222.8965,223.1139,222.5308,222.847,23568.0
2023-07-07 12:00:00,225.57,226.32,225.57,225.81,17834.0,222.9261,223.6673,222.9261,223.1633,17834.0
2023-07-07 12:30:00,225.86,226.35,225.83,226.35,17642.0,223.2127,223.697,223.1831,223.697,17642.0
2023-07-07 13:00:00,226.38,226.59,226.01,226.2,22164.0,223.7266,223.9341,223.3609,223.5487,22164.0
2023-07-07 13:30:00,226.22,226.37,226.06,226.13,19065.0,223.5685,223.7167,223.4104,223.4795,19065.0
2023-07-07 14:00:00,226.17,226.58,225.97,226.52,33957.0,223.5191,223.9243,223.3214,223.865,33957.0
2023-07-07 14:30:00,226.49,226.52,226.03,226.12,22372.0,223.8353,223.865,223.3807,223.4697,22372.0
2023-07-07 15:00:00,226.13,226.23,225.6,225.6,20674.0,223.4795,223.5784,222.9558,222.9558,20674.0
2023-07-07 15:30:00,225.61,225.84,224.72,224.9,90398.0,222.9656,223.1929,222.0861,222.264,90398.0
2023-07-10 09:30:00,225.85,228.96,225.8,228.73,45619.0,223.2028,226.2764,223.1534,226.0491,45619.0
2023-07-10 10:00:00,228.69,228.7,226.96,227.05,27935.0,226.0095,226.0194,224.2998,224.3888,27935.0
2023-07-10 10:30:00,227.02,227.36,226.72,226.83,22917.0,224.3591,224.6951,224.0626,224.1713,22917.0
2023-07-10 11:00:00,226.91,226.96,226.12,226.46,14564.0,224.2504,224.2998,223.4697,223.8057,14564.0
2023-07-10 11:30:00,226.58,226.94,226.18,226.61,19451.0,223.9243,224.28,223.529,223.9539,19451.0
2023-07-10 12:00:00,226.68,227.29,226.19,227.29,18290.0,224.0231,224.6259,223.5388,224.6259,18290.0
2023-07-10 12:30:00,227.27,227.65,227.14,227.41,10587.0,224.6062,224.9817,224.4777,224.7445,10587.0
2023-07-10 13:00:00,227.45,227.48,227.27,227.38,24366.0,224.7841,224.8137,224.6062,224.7149,24366.0
2023-07-10 13:30:00,227.45,227.59,227.3,227.34,19530.0,224.7841,224.9224,224.6358,224.6754,19530.0
2023-07-10 14:00:00,227.37,227.47,227.01,227.42,14942.0,224.705,224.8038,224.3492,224.7544,14942.0
2023-07-10 14:30:00,227.37,227.45,226.85,227.29,32707.0,224.705,224.7841,224.1911,224.6259,32707.0
2023-07-10 15:00:00,227.28,227.29,226.8,227.1,18940.0,224.6161,224.6259,224.1417,224.4382,18940.0
2023-07-10 15:30:00,227.08,227.16,226.84,227.0,104263.0,224.4184,224.4975,224.1812,224.3393,104263.0
2023-07-11 09:30:00,226.8,226.85,226.03,226.5,38417.0,224.1417,224.1911,223.3807,223.8452,38417.0
2023-07-11 10:00:00,226.5,226.5,225.87,225.91,18848.0,223.8452,223.8452,223.2226,223.2621,18848.0
2023-07-11 10:30:00,225.86,226.91,225.83,226.9,21580.0,223.2127,224.2504,223.1831,224.2405,21580.0
2023-07-11 11:00:00,226.91,227.04,226.64,226.7,19221.0,224.2504,224.3789,223.9836,224.0429,19221.0
2023-07-11 11:30:00,226.72,227.3,226.58,227.1,23880.0,224.0626,224.6358,223.9243,224.4382,23880.0
2023-07-11 12:00:00,227.1,227.37,226.53,226.71,17335.0,224.4382,224.705,223.8748,224.0527,17335.0
2023-07-11 12:30:00,226.65,227.1,226.6,226.89,8558.0,223.9934,224.4382,223.944,224.2306,8558.0
2023-07-11 13:00:00,226.9,227.01,226.68,226.75,6725.0,224.2405,224.3492,224.0231,224.0923,6725.0
2023-07-11 13:30:00,226.71,226.9,226.48,226.87,7697.0,224.0527,224.2405,223.8254,224.2109,7697.0
2023-07-11 14:00:00,226.9,226.9,226.38,226.48,11278.0,224.2405,224.2405,223.7266,223.8254,11278.0
2023-07-11 14:30:00,226.51,226.88,226.4,226.87,14072.0,223.8551,224.2207,223.7464,224.2109,14072.0
2023-07-11 15:00:00,226.9,227.27,226.79,226.97,36888.0,224.2405,224.6062,224.1318,224.3097,36888.0
2023-07-11 15:30:00,226.97,227.24,226.78,226.93,73356.0,224.3097,224.5765,224.1219,224.2702,73356.0
2023-07-12 09:30:00,227.75,228.34,226.46,227.64,35884.0,225.0806,225.6636,223.8057,224.9718,35884.0
2023-07-12 10:00:00,227.69,228.48,227.45,228.09,28107.0,225.0213,225.802,224.7841,225.4166,28107.0
2023-07-12 10:30:00,228.07,228.17,227.18,227.18,21896.0,225.3968,225.4956,224.5172,224.5172,21896.0
2023-07-12 11:00:00,227.13,227.23,226.8,227.08,14674.0,224.4678,224.5666,224.1417,224.4184,14674.0
2023-07-12 11:30:00,227.18,227.19,226.3,226.5,13240.0,224.5172,224.5271,223.6475,223.8452,13240.0
2023-07-12 12:00:00,226.48,227.08,226.46,226.79,10680.0,223.8254,224.4184,223.8057,224.1318,10680.0
2023-07-12 12:30:00,226.78,227.44,226.72,227.04,14501.0,224.1219,224.7742,224.0626,224.3789,14501.0
2023-07-12 13:00:00,227.08,227.56,227.08,227.21,9075.0,224.4184,224.8928,224.4184,224.5469,9075.0
2023-07-12 13:30:00,227.26,227.34,227.11,227.11,11459.0,224.5963,224.6754,224.4481,224.4481,11459.0
2023-07-12 14:00:00,227.09,227.3,226.89,226.93,21212.0,224.4283,224.6358,224.2306,224.2702,21212.0
2023-07-12 14:30:00,226.93,227.12,226.85,227.02,15204.0,224.2702,224.4579,224.1911,224.3591,15204.0
2023-07-12 15:00:00,227.05,227.05,226.29,226.37,19536.0,224.3888,224.3888,223.6377,223.7167,19536.0
2023-07-12 15:30:00,226.41,226.93,226.31,226.53,48056.0,223.7563,224.2702,223.6574,223.8748,48056.0
2023-07-13 09:30:00,226.66,226.95,225.95,226.23,21489.0,224.0033,224.2899,223.3016,223.5784,21489.0
2023-07-13 10:00:00,226.17,226.57,225.95,226.51,19725.0,223.5191,223.9144,223.3016,223.8551,19725.0
2023-07-13 10:30:00,226.46,226.83,226.27,226.44,20782.0,223.8057,224.1713,223.6179,223.7859,20782.0
2023-07-13 11:00:00,226.5,226.91,226.29,226.61,23427.0,223.8452,224.2504,223.6377,223.9539,23427.0
2023-07-13 11:30:00,226.63,226.63,225.82,226.21,19538.0,223.9737,223.9737,223.1732,223.5586,19538.0
2023-07-13 12:00:00,226.23,226.39,226.07,226.27,22151.0,223.5784,223.7365,223.4202,223.6179,22151.0
2023-07-13 12:30:00,226.32,226.6,225.99,226.55,42149.0,223.6673,223.944,223.3412,223.8946,42149.0
2023-07-13 13:00:00,226.52,226.57,226.24,226.5,18288.0,223.865,223.9144,223.5882,223.8452,18288.0
2023-07-13 13:30:00,226.51,227.0,226.45,226.51,35001.0,223.8551,224.3393,223.7958,223.8551,35001.0
2023-07-13 14:00:00,226.41,226.86,226.41,226.61,18322.0,223.7563,224.201,223.7563,223.9539,18322.0
2023-07-13 14:30:00,226.57,227.02,226.56,226.92,18379.0,223.9144,224.3591,223.9045,224.2603,18379.0
2023-07-13 15:00:00,226.92,227.13,226.79,227.08,44387.0,224.2603,224.4678,224.1318,224.4184,44387.0
2023-07-13 15:30:00,227.06,227.11,226.32,226.58,104328.0,224.3986,224.4481,223.6673,223.9243,104328.0
2023-07-14 09:30:00,226.04,227.13,225.5,227.12,55318.0,223.3906,224.4678,222.8569,224.4579,55318.0
2023-07-14 10:00:00,227.02,227.76,226.8,227.23,47885.0,224.3591,225.0904,224.1417,224.5666,47885.0
2023-07-14 10:30:00,227.22,227.76,227.18,227.55,39544.0,224.5568,225.0904,224.5172,224.8829,39544.0
2023-07-14 11:00:00,227.57,229.13,227.45,228.91,31429.0,224.9027,226.4444,224.7841,226.227,31429.0
2023-07-14 11:30:00,229.09,229.09,228.18,228.59,12965.0,226.4048,226.4048,225.5055,225.9107,12965.0
2023-07-14 12:00:00,228.54,228.54,228.18,228.22,13479.0,225.8613,225.8613,225.5055,225.545,13479.0
2023-07-14 12:30:00,228.41,228.8,228.32,228.33,18915.0,225.7328,226.1182,225.6439,225.6538,18915.0
2023-07-14 13:00:00,228.35,228.35,227.77,228.0,11293.0,225.6735,225.6735,225.1003,225.3276,11293.0
2023-07-14 13:30:00,228.06,228.76,227.97,228.44,34409.0,225.3869,226.0787,225.298,225.7625,34409.0
2023-07-14 14:00:00,228.48,229.49,228.48,229.27,9489.0,225.802,226.8002,225.802,226.5827,9489.0
2023-07-14 14:30:00,229.32,229.57,229.06,229.14,11703.0,226.6321,226.8792,226.3752,226.4543,11703.0
2023-07-14 15:00:00,229.11,229.15,228.81,229.01,32380.0,226.4246,226.4641,226.1281,226.3258,32380.0
2023-07-14 15:30:00,229.03,229.04,228.43,228.79,58782.0,226.3455,226.3554,225.7526,226.1084,58782.0
2023-07-17 09:30:00,228.97,229.96,228.73,229.8,43873.0,226.2863,227.2646,226.0491,227.1065,43873.0
2023-07-17 10:00:00,229.72,230.49,229.6,230.46,33608.0,227.0275,227.7884,226.9089,227.7588,33608.0
2023-07-17 10:30:00,230.43,230.65,230.11,230.4,14227.0,227.7291,227.9466,227.4129,227.6995,14227.0
2023-07-17 11:00:00,230.43,230.74,230.39,230.67,16637.0,227.7291,228.0355,227.6896,227.9663,16637.0
2023-07-17 11:30:00,230.65,230.65,230.22,230.56,7638.0,227.9466,227.9466,227.5216,227.8576,7638.0
2023-07-17 12:00:00,230.51,230.68,230.29,230.56,7545.0,227.8082,227.9762,227.5908,227.8576,7545.0
2023-07-17 12:30:00,230.5,230.56,230.27,230.32,8811.0,227.7983,227.8576,227.571,227.6204,8811.0
2023-07-17 13:00:00,230.3,230.32,229.51,229.68,10450.0,227.6007,227.6204,226.8199,226.9879,10450.0
2023-07-17 13:30:00,229.75,229.78,229.27,229.53,13636.0,227.0571,227.0868,226.5827,226.8397,13636.0
2023-07-17 14:00:00,229.55,229.71,229.29,229.65,7541.0,226.8595,227.0176,226.6025,226.9583,7541.0
2023-07-17 14:30:00,229.68,229.84,229.46,229.71,11103.0,226.9879,227.1461,226.7705,227.0176,11103.0
2023-07-17 15:00:00,229.76,230.42,229.75,230.36,10578.0,227.067,227.7193,227.0571,227.66,10578.0
2023-07-17 15:30:00,230.32,230.42,229.87,229.97,32434.0,227.6204,227.7193,227.1757,227.2745,32434.0
2023-07-18 09:30:00,229.94,230.64,229.52,230.33,41173.0,227.2449,227.9367,226.8298,227.6303,41173.0
2023-07-18 10:00:00,230.19,230.54,230.02,230.4,14423.0,227.492,227.8378,227.3239,227.6995,14423.0
2023-07-18 10:30:00,230.48,231.37,230.46,231.11,35869.0,227.7786,228.6581,227.7588,228.4012,35869.0
2023-07-18 11:00:00,231.11,231.4,230.93,230.97,30990.0,228.4012,228.6878,228.2233,228.2628,30990.0
2023-07-18 11:30:00,230.91,230.91,230.09,230.68,19403.0,228.2035,228.2035,227.3931,227.9762,19403.0
2023-07-18 12:00:00,230.78,230.84,229.53,229.71,23285.0,228.075,228.1343,226.8397,227.0176,23285.0
2023-07-18 12:30:00,229.7,230.58,229.6,230.11,20341.0,227.0077,227.8774,226.9089,227.4129,20341.0
2023-07-18 13:00:00,230.11,230.31,229.98,230.17,17831.0,227.4129,227.6105,227.2844,227.4722,17831.0
2023-07-18 13:30:00,230.17,230.17,229.58,229.87,13544.0,227.4722,227.4722,226.8891,227.1757,13544.0
2023-07-18 14:00:00,229.87,230.28,229.87,230.06,18221.0,227.1757,227.5809,227.1757,227.3635,18221.0
2023-07-18 14:30:00,230.02,230.07,229.13,229.16,25054.0,227.3239,227.3734,226.4444,226.474,25054.0
2023-07-18 15:00:00,229.13,229.4,228.93,229.16,57542.0,226.4444,226.7112,226.2467,226.474,57542.0
2023-07-18 15:30:00,229.18,229.18,228.82,228.99,90030.0,226.4938,226.4938,226.138,226.306,90030.0
2023-07-19 09:30:00,228.38,230.4,227.65,229.87,38795.0,225.7032,227.6995,224.9817,227.1757,38795.0
2023-07-19 10:00:00,229.75,230.02,228.95,229.12,25695.0,227.0571,227.3239,226.2665,226.4345,25695.0
2023-07-19 10:30:00,229.15,229.3,228.18,228.41,18372.0,226.4641,226.6124,225.5055,225.7328,18372.0
2023-07-19 11:00:00,228.41,228.82,228.08,228.29,21606.0,225.7328,226.138,225.4067,225.6142,21606.0
2023-07-19 11:30:00,228.3,228.39,227.75,228.0,17439.0,225.6241,225.713,225.0806,225.3276,17439.0
2023-07-19 12:00:00,228.03,228.06,227.77,227.82,30681.0,225.3573,225.3869,225.1003,225.1497,30681.0
2023-07-19 12:30:00,227.84,228.09,227.7,228.01,20313.0,225.1695,225.4166,225.0311,225.3375,20313.0
2023-07-19 13:00:00,228.01,228.62,227.75,228.39,21905.0,225.3375,225.9404,225.0806,225.713,21905.0
2023-07-19 13:30:00,228.4,228.78,228.34,228.67,22429.0,225.7229,226.0985,225.6636,225.9898,22429.0
2023-07-19 14:00:00,228.67,228.78,228.11,228.58,24460.0,225.9898,226.0985,225.4363,225.9008,24460.0
2023-07-19 14:30:00,228.58,228.58,228.09,228.34,29189.0,225.9008,225.9008,225.4166,225.6636,29189.0
2023-07-19 15:00:00,228.38,228.48,228.09,228.21,43657.0,225.7032,225.802,225.4166,225.5352,43657.0
2023-07-19 15:30:00,228.21,228.3,227.96,228.18,87886.0,225.5352,225.6241,225.2881,225.5055,87886.0
2023-07-20 09:30:00,227.58,229.14,227.28,229.09,66002.0,224.9125,226.4543,224.6161,226.4048,66002.0
2023-07-20 10:00:00,229.35,230.54,229.35,230.26,38183.0,226.6618,227.8378,226.6618,227.5611,38183.0
2023-07-20 10:30:00,230.4,231.45,230.26,230.26,44272.0,227.6995,228.7372,227.5611,227.5611,44272.0
2023-07-20 11:00:00,230.07,230.76,230.01,230.3,60445.0,227.3734,228.0553,227.3141,227.6007,60445.0
2023-07-20 11:30:00,230.27,231.6,230.18,231.27,50803.0,227.571,228.8854,227.4821,228.5593,50803.0
2023-07-20 12:00:00,231.22,231.28,230.76,230.79,26598.0,228.5099,228.5692,228.0553,228.0849,26598.0
2023-07-20 12:30:00,230.88,230.95,230.36,230.56,12699.0,228.1739,228.243,227.66,227.8576,12699.0
2023-07-20 13:00:00,230.64,231.09,230.55,230.81,25992.0,227.9367,228.3814,227.8477,228.1047,25992.0
2023-07-20 13:30:00,230.79,231.48,230.67,230.67,22994.0,228.0849,228.7668,227.9663,227.9663,22994.0
2023-07-20 14:00:00,230.59,230.92,230.59,230.69,14628.0,227.8873,228.2134,227.8873,227.9861,14628.0
2023-07-20 14:30:00,230.74,231.26,230.69,231.16,18517.0,228.0355,228.5494,227.9861,228.4506,18517.0
2023-07-20 15:00:00,231.2,231.58,230.9,231.01,19721.0,228.4901,228.8657,228.1936,228.3023,19721.0
2023-07-20 15:30:00,231.0,231.11,230.39,230.86,76310.0,228.2925,228.4012,227.6896,228.1541,76310.0
2023-07-21 09:30:00,231.75,233.51,231.75,232.93,60653.0,229.0337,230.773,229.0337,230.1998,60653.0
2023-07-21 10:00:00,233.06,233.83,232.91,233.42,48528.0,230.3283,231.0893,230.1801,230.6841,48528.0
2023-07-21 10:30:00,233.43,233.72,233.05,233.32,28826.0,230.694,230.9806,230.3184,230.5853,28826.0
2023-07-21 11:00:00,233.34,233.34,232.99,233.12,22904.0,230.605,230.605,230.2591,230.3876,22904.0
2023-07-21 11:30:00,233.11,234.21,232.99,234.18,21958.0,230.3777,231.4648,230.2591,231.4352,21958.0
2023-07-21 12:00:00,234.08,234.1,233.48,233.52,46184.0,231.3364,231.3561,230.7434,230.7829,46184.0
2023-07-21 12:30:00,233.51,233.86,233.31,233.77,24000.0,230.773,231.1189,230.5754,231.03,24000.0
2023-07-21 13:00:00,233.83,233.99,233.65,233.73,16135.0,231.0893,231.2474,230.9114,230.9905,16135.0
2023-07-21 13:30:00,233.73,233.86,233.45,233.53,25363.0,230.9905,231.1189,230.7137,230.7928,25363.0
2023-07-21 14:00:00,233.56,234.15,233.31,233.79,56896.0,230.8225,231.4055,230.5754,231.0498,56896.0
2023-07-21 14:30:00,233.78,234.22,233.76,234.05,34265.0,231.0399,231.4747,231.0201,231.3067,34265.0
2023-07-21 15:00:00,234.05,234.18,233.66,233.85,32537.0,231.3067,231.4352,230.9213,231.1091,32537.0
2023-07-21 15:30:00,233.92,235.19,233.13,234.06,370390.0,231.1782,232.4333,230.3975,231.3166,370390.0
2023-07-24 09:30:00,233.85,234.63,231.8,232.33,85868.0,231.1091,231.8799,229.0831,229.6069,85868.0
2023-07-24 10:00:00,232.5,232.86,231.35,232.75,43420.0,229.7749,230.1307,228.6384,230.0219,43420.0
2023-07-24 10:30:00,232.77,233.27,232.68,233.08,28510.0,230.0417,230.5359,229.9528,230.3481,28510.0
2023-07-24 11:00:00,233.12,233.13,232.32,232.68,28780.0,230.3876,230.3975,229.597,229.9528,28780.0
2023-07-24 11:30:00,232.67,233.14,232.55,233.11,59953.0,229.9429,230.4074,229.8243,230.3777,59953.0
2023-07-24 12:00:00,233.12,233.32,232.7,232.98,27998.0,230.3876,230.5853,229.9725,230.2492,27998.0
2023-07-24 12:30:00,233.08,233.19,232.85,232.85,21609.0,230.3481,230.4568,230.1208,230.1208,21609.0
2023-07-24 13:00:00,232.88,233.2,232.84,233.0,23736.0,230.1504,230.4667,230.1109,230.269,23736.0
2023-07-24 13:30:00,233.01,233.02,232.64,232.85,26470.0,230.2789,230.2888,229.9132,230.1208,26470.0
2023-07-24 14:00:00,232.9,233.42,232.9,233.42,17772.0,230.1702,230.6841,230.1702,230.6841,17772.0
2023-07-24 14:30:00,233.4,233.44,233.09,233.4,23261.0,230.6643,230.7039,230.358,230.6643,23261.0
2023-07-24 15:00:00,233.43,233.59,233.31,233.34,23538.0,230.694,230.8521,230.5754,230.605,23538.0
2023-07-24 15:30:00,233.34,234.32,233.31,234.16,109604.0,230.605,231.5735,230.5754,231.4154,109604.0
2023-07-25 09:30:00,232.8,236.26,232.74,235.95,28562.0,230.0714,233.4908,230.0121,233.1844,28562.0
2023-07-25 10:00:00,236.17,236.44,235.55,236.4,19005.0,233.4019,233.6687,232.7891,233.6292,19005.0
2023-07-25 10:30:00,236.29,237.03,236.17,236.95,29028.0,233.5205,234.2518,233.4019,234.1727,29028.0
2023-07-25 11:00:00,236.89,237.61,236.79,237.51,22120.0,234.1134,234.825,234.0146,234.7262,22120.0
2023-07-25 11:30:00,237.46,237.81,237.18,237.69,17181.0,234.6767,235.0226,234.4,234.904,17181.0
2023-07-25 12:00:00,237.74,238.18,237.7,237.91,29943.0,234.9535,235.3883,234.9139,235.1215,29943.0
2023-07-25 12:30:00,237.91,237.92,236.97,237.29,24798.0,235.1215,235.1313,234.1925,234.5087,24798.0
2023-07-25 13:00:00,237.27,238.01,237.27,237.55,36256.0,234.489,235.2203,234.489,234.7657,36256.0
2023-07-25 13:30:00,237.64,237.74,237.11,237.36,18909.0,234.8546,234.9535,234.3308,234.5779,18909.0
2023-07-25 14:00:00,237.38,237.6,237.25,237.57,19655.0,234.5977,234.8151,234.4692,234.7855,19655.0
2023-07-25 14:30:00,237.61,237.67,236.69,236.8,26198.0,234.825,234.8843,233.9158,234.0245,26198.0
2023-07-25 15:00:00,236.82,237.42,236.74,236.86,54711.0,234.0442,234.6372,233.9652,234.0838,54711.0
2023-07-25 15:30:00,236.89,237.33,236.37,236.9,189213.0,234.1134,234.5483,233.5995,234.1233,189213.0
2023-07-26 09:30:00,236.15,237.47,235.67,235.84,30360.0,233.3821,234.6866,232.9077,233.0757,30360.0
2023-07-26 10:00:00,235.84,236.92,235.83,236.7,32244.0,233.0757,234.1431,233.0658,233.9256,32244.0
2023-07-26 10:30:00,236.76,237.35,236.7,236.88,23440.0,233.9849,234.568,233.9256,234.1035,23440.0
2023-07-26 11:00:00,236.77,237.18,236.33,236.57,37812.0,233.9948,234.4,233.56,233.7972,37812.0
2023-07-26 11:30:00,236.56,236.96,236.24,236.5,30818.0,233.7873,234.1826,233.471,233.728,30818.0
2023-07-26 12:00:00,236.45,236.73,236.25,236.54,21298.0,233.6786,233.9553,233.4809,233.7675,21298.0
2023-07-26 12:30:00,236.53,236.54,236.08,236.27,10220.0,233.7576,233.7675,233.3129,233.5007,10220.0
2023-07-26 13:00:00,236.26,236.52,235.97,236.16,11400.0,233.4908,233.7478,233.2042,233.392,11400.0
2023-07-26 13:30:00,236.17,236.47,235.91,236.23,14996.0,233.4019,233.6983,233.1449,233.4612,14996.0
2023-07-26 14:00:00,236.06,236.48,235.81,235.94,21508.0,233.2931,233.7082,233.0461,233.1746,21508.0
2023-07-26 14:30:00,235.98,237.23,235.94,236.89,27809.0,233.2141,234.4494,233.1746,234.1134,27809.0
2023-07-26 15:00:00,236.88,237.02,235.55,236.13,34054.0,234.1035,234.2419,232.7891,233.3623,34054.0
2023-07-26 15:30:00,236.16,237.08,236.04,237.05,122658.0,233.392,234.3012,233.2734,234.2715,122658.0
2023-07-27 09:30:00,237.9,238.82,236.74,237.06,22823.0,235.1116,236.0208,233.9652,234.2814,22823.0
2023-07-27 10:00:00,237.02,237.09,235.75,235.75,32594.0,234.2419,234.3111,232.9868,232.9868,32594.0
2023-07-27 10:30:00,235.66,235.67,234.26,234.32,39639.0,232.8978,232.9077,231.5142,231.5735,39639.0
2023-07-27 11:00:00,234.38,235.1,233.36,233.36,29662.0,231.6328,232.3444,230.6248,230.6248,29662.0
2023-07-27 11:30:00,233.45,233.64,232.15,232.46,72973.0,230.7137,230.9015,229.429,229.7353,72973.0
2023-07-27 12:00:00,232.48,233.52,232.38,233.52,27853.0,229.7551,230.7829,229.6563,230.7829,27853.0
2023-07-27 12:30:00,233.69,233.69,232.96,233.22,59276.0,230.9509,230.9509,230.2295,230.4864,59276.0
2023-07-27 13:00:00,233.24,233.49,232.65,232.71,42439.0,230.5062,230.7533,229.9231,229.9824,42439.0
2023-07-27 13:30:00,232.66,233.03,232.05,232.42,30675.0,229.933,230.2987,229.3301,229.6958,30675.0
2023-07-27 14:00:00,232.47,232.7,231.09,231.09,52441.0,229.7452,229.9725,228.3814,228.3814,52441.0
2023-07-27 14:30:00,231.1,231.36,230.65,231.2,58707.0,228.3913,228.6482,227.9466,228.4901,58707.0
2023-07-27 15:00:00,231.18,231.75,231.18,231.38,65343.0,228.4703,229.0337,228.4703,228.668,65343.0
2023-07-27 15:30:00,231.41,231.85,230.66,231.46,167320.0,228.6977,229.1325,227.9564,228.7471,167320.0
2023-07-28 09:30:00,232.44,234.0,232.1,232.1,32393.0,229.7156,231.2573,229.3796,229.3796,32393.0
2023-07-28 10:00:00,231.76,232.6,230.56,232.46,32743.0,229.0435,229.8737,227.8576,229.7353,32743.0
2023-07-28 10:30:00,232.44,232.75,231.66,232.75,44855.0,229.7156,230.0219,228.9447,230.0219,44855.0
2023-07-28 11:00:00,232.74,233.01,231.81,232.01,40997.0,230.0121,230.2789,229.093,229.2906,40997.0
2023-07-28 11:30:00,232.09,232.24,231.36,231.88,26132.0,229.3697,229.5179,228.6482,229.1621,26132.0
2023-07-28 12:00:00,231.95,232.08,231.7,232.08,24072.0,229.2313,229.3598,228.9843,229.3598,24072.0
2023-07-28 12:30:00,232.08,232.14,231.58,231.58,11928.0,229.3598,229.4191,228.8657,228.8657,11928.0
2023-07-28 13:00:00,231.49,231.91,231.36,231.41,9562.0,228.7767,229.1918,228.6482,228.6977,9562.0
2023-07-28 13:30:00,231.38,231.42,230.65,231.05,20928.0,228.668,228.7075,227.9466,228.3419,20928.0
2023-07-28 14:00:00,231.02,231.74,231.02,231.72,10853.0,228.3122,229.0238,228.3122,229.004,10853.0
2023-07-28 14:30:00,231.74,231.74,231.2,231.5,19267.0,229.0238,229.0238,228.4901,228.7866,19267.0
2023-07-28 15:00:00,231.55,232.12,231.5,231.91,24096.0,228.836,229.3993,228.7866,229.1918,24096.0
2023-07-28 15:30:00,231.83,232.34,231.54,232.16,100223.0,229.1127,229.6168,228.8261,229.4389,100223.0
2023-07-31 09:30:00,232.32,232.32,230.2,230.44,84336.0,229.597,229.597,227.5018,227.739,84336.0
2023-07-31 10:00:00,230.58,230.59,229.73,229.89,57489.0,227.8774,227.8873,227.0373,227.1955,57489.0
2023-07-31 10:30:00,229.88,229.92,228.79,229.62,50443.0,227.1856,227.2251,226.1084,226.9286,50443.0
2023-07-31 11:00:00,229.6,229.82,228.59,228.77,52921.0,226.9089,227.1263,225.9107,226.0886,52921.0
2023-07-31 11:30:00,228.75,228.92,228.1,228.66,39111.0,226.0688,226.2368,225.4264,225.9799,39111.0
2023-07-31 12:00:00,228.67,229.29,228.57,228.96,41970.0,225.9898,226.6025,225.8909,226.2764,41970.0
2023-07-31 12:30:00,229.0,229.2,228.49,228.67,28372.0,226.3159,226.5136,225.8119,225.9898,28372.0
2023-07-31 13:00:00,228.7,229.19,228.38,229.15,53607.0,226.0194,226.5037,225.7032,226.4641,53607.0
2023-07-31 13:30:00,229.2,229.4,228.84,229.11,30873.0,226.5136,226.7112,226.1578,226.4246,30873.0
2023-07-31 14:00:00,229.16,229.29,228.28,228.6,35344.0,226.474,226.6025,225.6043,225.9206,35344.0
2023-07-31 14:30:00,228.57,228.77,228.28,228.51,54644.0,225.8909,226.0886,225.6043,225.8316,54644.0
2023-07-31 15:00:00,228.5,228.78,228.31,228.54,113999.0,225.8218,226.0985,225.634,225.8613,113999.0
2023-07-31 15:30:00,228.53,229.02,228.37,229.01,195771.0,225.8514,226.3357,225.6933,226.3258,195771.0
2023-08-01 09:30:00,228.99,229.6,227.89,228.59,43544.0,226.306,226.9089,225.2189,225.9107,43544.0
2023-08-01 10:00:00,228.6,228.6,227.41,227.51,30463.0,225.9206,225.9206,224.7445,224.8434,30463.0
2023-08-01 10:30:00,227.5,228.75,227.42,228.34,47613.0,224.8335,226.0688,224.7544,225.6636,47613.0
2023-08-01 11:00:00,228.32,229.05,228.32,228.88,29605.0,225.6439,226.3653,225.6439,226.1973,29605.0
2023-08-01 11:30:00,228.96,229.02,228.47,228.58,18866.0,226.2764,226.3357,225.7921,225.9008,18866.0
2023-08-01 12:00:00,228.6,228.64,228.05,228.12,31868.0,225.9206,225.9601,225.377,225.4462,31868.0
2023-08-01 12:30:00,228.08,228.87,228.02,228.5,26963.0,225.4067,226.1874,225.3474,225.8218,26963.0
2023-08-01 13:00:00,228.5,229.18,228.49,228.92,17876.0,225.8218,226.4938,225.8119,226.2368,17876.0
2023-08-01 13:30:00,228.89,229.07,228.55,228.59,24090.0,226.2072,226.3851,225.8712,225.9107,24090.0
2023-08-01 14:00:00,228.6,229.29,228.57,228.99,23906.0,225.9206,226.6025,225.8909,226.306,23906.0
2023-08-01 14:30:00,229.06,229.59,229.05,229.57,25949.0,226.3752,226.899,226.3653,226.8792,25949.0
2023-08-01 15:00:00,229.59,229.6,229.18,229.51,25874.0,226.899,226.9089,226.4938,226.8199,25874.0
2023-08-01 15:30:00,229.52,229.78,229.06,229.31,84336.0,226.8298,227.0868,226.3752,226.6223,84336.0
2023-08-02 09:30:00,226.38,234.77,225.71,233.57,182625.0,223.7266,232.0183,223.0645,230.8323,182625.0
2023-08-02 10:00:00,233.61,235.99,228.26,228.26,94833.0,230.8719,233.224,225.5846,225.5846,94833.0
2023-08-02 10:30:00,228.26,230.46,227.08,230.38,53921.0,225.5846,227.7588,224.4184,227.6797,53921.0
2023-08-02 11:00:00,230.11,230.77,228.9,229.7,52893.0,227.4129,228.0652,226.2171,227.0077,52893.0
2023-08-02 11:30:00,229.62,230.05,228.76,229.55,65378.0,226.9286,227.3536,226.0787,226.8595,65378.0
2023-08-02 12:00:00,229.57,231.22,229.53,231.07,60788.0,226.8792,228.5099,226.8397,228.3616,60788.0
2023-08-02 12:30:00,231.01,231.13,229.41,229.61,40126.0,228.3023,228.4209,226.7211,226.9187,40126.0
2023-08-02 13:00:00,229.76,230.24,229.52,230.15,25079.0,227.067,227.5414,226.8298,227.4524,25079.0
2023-08-02 13:30:00,230.43,230.62,229.54,229.98,28822.0,227.7291,227.9169,226.8496,227.2844,28822.0
2023-08-02 14:00:00,229.95,229.95,229.22,229.73,61478.0,227.2548,227.2548,226.5333,227.0373,61478.0
2023-08-02 14:30:00,229.64,231.71,229.64,231.34,63256.0,226.9484,228.9941,226.9484,228.6285,63256.0
2023-08-02 15:00:00,231.34,231.76,230.45,231.38,88655.0,228.6285,229.0435,227.7489,228.668,88655.0
2023-08-02 15:30:00,231.5,232.76,231.5,232.35,180861.0,228.7866,230.0318,228.7866,229.6266,180861.0
2023-08-03 09:30:00,232.88,236.84,232.68,236.8,62183.0,230.1504,234.064,229.9528,234.0245,62183.0
2023-08-03 10:00:00,236.73,237.23,234.47,234.72,100262.0,233.9553,234.4494,231.7218,231.9689,100262.0
2023-08-03 10:30:00,234.72,235.11,231.94,232.56,64960.0,231.9689,232.3543,229.2214,229.8342,64960.0
2023-08-03 11:00:00,232.51,233.36,231.56,233.34,29907.0,229.7848,230.6248,228.8459,230.605,29907.0
2023-08-03 11:30:00,233.26,233.36,230.26,231.03,32747.0,230.526,230.6248,227.5611,228.3221,32747.0
2023-08-03 12:00:00,231.25,231.86,230.96,231.72,24375.0,228.5395,229.1424,228.2529,229.004,24375.0
2023-08-03 12:30:00,231.69,232.05,231.19,231.3,28900.0,228.9744,229.3301,228.4802,228.5889,28900.0
2023-08-03 13:00:00,231.36,231.36,230.37,230.89,21007.0,228.6482,228.6482,227.6698,228.1837,21007.0
2023-08-03 13:30:00,230.88,231.3,230.74,230.87,17123.0,228.1739,228.5889,228.0355,228.164,17123.0
2023-08-03 14:00:00,230.98,231.0,230.57,230.74,21761.0,228.2727,228.2925,227.8675,228.0355,21761.0
2023-08-03 14:30:00,230.77,230.86,230.2,230.46,31708.0,228.0652,228.1541,227.5018,227.7588,31708.0
2023-08-03 15:00:00,230.45,230.68,229.91,230.18,40452.0,227.7489,227.9762,227.2152,227.4821,40452.0
2023-08-03 15:30:00,230.18,230.71,229.76,230.31,138782.0,227.4821,228.0059,227.067,227.6105,138782.0
2023-08-04 09:30:00,231.01,231.38,229.51,229.8,42022.0,228.3023,228.668,226.8199,227.1065,42022.0
2023-08-04 10:00:00,229.87,230.0,228.94,229.42,45771.0,227.1757,227.3042,226.2566,226.731,45771.0
2023-08-04 10:30:00,229.46,230.0,229.31,229.44,44873.0,226.7705,227.3042,226.6223,226.7507,44873.0
2023-08-04 11:00:00,229.43,230.58,229.43,230.53,31311.0,226.7409,227.8774,226.7409,227.828,31311.0
2023-08-04 11:30:00,230.66,231.73,230.63,231.59,16975.0,227.9564,229.0139,227.9268,228.8755,16975.0
2023-08-04 12:00:00,231.61,232.17,231.38,232.14,12650.0,228.8953,229.4487,228.668,229.4191,12650.0
2023-08-04 12:30:00,232.13,232.21,231.85,232.03,11973.0,229.4092,229.4883,229.1325,229.3104,11973.0
2023-08-04 13:00:00,232.02,232.34,231.86,231.86,13423.0,229.3005,229.6168,229.1424,229.1424,13423.0
2023-08-04 13:30:00,231.97,232.11,231.26,231.39,14483.0,229.2511,229.3894,228.5494,228.6779,14483.0
2023-08-04 14:00:00,231.34,231.44,229.83,229.83,19040.0,228.6285,228.7273,227.1362,227.1362,19040.0
2023-08-04 14:30:00,229.79,229.85,229.3,229.73,25360.0,227.0966,227.1559,226.6124,227.0373,25360.0
2023-08-04 15:00:00,229.77,229.95,229.43,229.91,24349.0,227.0769,227.2548,226.7409,227.2152,24349.0
2023-08-04 15:30:00,230.0,230.25,229.43,229.76,95418.0,227.3042,227.5512,226.7409,227.067,95418.0
2023-08-07 09:30:00,231.15,232.36,229.94,231.61,42184.0,228.4407,229.6365,227.2449,228.8953,42184.0
2023-08-07 10:00:00,231.53,232.66,231.05,232.33,31202.0,228.8162,229.933,228.3419,229.6069,31202.0
2023-08-07 10:30:00,232.25,232.51,231.64,231.99,12080.0,229.5278,229.7848,228.925,229.2709,12080.0
2023-08-07 11:00:00,231.82,232.73,231.81,232.71,11965.0,229.1028,230.0022,229.093,229.9824,11965.0
2023-08-07 11:30:00,232.77,233.2,232.56,233.14,13776.0,230.0417,230.4667,229.8342,230.4074,13776.0
2023-08-07 12:00:00,233.17,233.17,232.95,233.03,14662.0,230.437,230.437,230.2196,230.2987,14662.0
2023-08-07 12:30:00,233.0,233.54,232.7,233.48,20618.0,230.269,230.8027,229.9725,230.7434,20618.0
2023-08-07 13:00:00,233.53,233.57,232.95,233.02,10469.0,230.7928,230.8323,230.2196,230.2888,10469.0
2023-08-07 13:30:00,233.0,233.91,232.98,233.75,14669.0,230.269,231.1683,230.2492,231.0102,14669.0
2023-08-07 14:00:00,233.82,233.82,232.99,233.0,10841.0,231.0794,231.0794,230.2591,230.269,10841.0
2023-08-07 14:30:00,233.1,233.38,233.0,233.06,17093.0,230.3678,230.6446,230.269,230.3283,17093.0
2023-08-07 15:00:00,233.01,233.48,233.01,233.45,26717.0,230.2789,230.7434,230.2789,230.7137,26717.0
2023-08-07 15:30:00,233.45,233.98,233.16,233.46,140333.0,230.7137,231.2375,230.4271,230.7236,140333.0
2023-08-08 09:30:00,233.75,234.04,231.78,232.78,30410.0,231.0102,231.2968,229.0633,230.0516,30410.0
2023-08-08 10:00:00,232.8,233.64,232.33,233.4,36640.0,230.0714,230.9015,229.6069,230.6643,36640.0
2023-08-08 10:30:00,233.34,233.85,232.41,232.46,35834.0,230.605,231.1091,229.6859,229.7353,35834.0
2023-08-08 11:00:00,232.55,232.76,232.24,232.46,14893.0,229.8243,230.0318,229.5179,229.7353,14893.0
2023-08-08 11:30:00,232.42,232.88,232.22,232.56,15833.0,229.6958,230.1504,229.4982,229.8342,15833.0
2023-08-08 12:00:00,232.54,232.55,232.11,232.28,24232.0,229.8144,229.8243,229.3894,229.5575,24232.0
2023-08-08 12:30:00,232.31,232.39,231.58,231.74,13555.0,229.5871,229.6662,228.8657,229.0238,13555.0
2023-08-08 13:00:00,231.73,232.06,231.49,231.72,14500.0,229.0139,229.34,228.7767,229.004,14500.0
2023-08-08 13:30:00,231.83,232.2,231.69,232.02,15350.0,229.1127,229.4784,228.9744,229.3005,15350.0
2023-08-08 14:00:00,231.95,232.38,231.85,232.13,14934.0,229.2313,229.6563,229.1325,229.4092,14934.0
2023-08-08 14:30:00,232.17,232.69,232.05,232.62,18464.0,229.4487,229.9626,229.3301,229.8935,18464.0
2023-08-08 15:00:00,232.6,232.74,232.3,232.43,19290.0,229.8737,230.0121,229.5772,229.7057,19290.0
2023-08-08 15:30:00,232.39,232.7,232.2,232.43,93405.0,229.6662,229.9725,229.4784,229.7057,93405.0
2023-08-09 09:30:00,232.13,234.74,231.5,234.55,33330.0,229.4092,231.9886,228.7866,231.8008,33330.0
2023-08-09 10:00:00,234.63,236.03,234.63,235.88,42808.0,231.8799,233.2635,231.8799,233.1153,42808.0
2023-08-09 10:30:00,235.93,236.26,235.5,236.26,24400.0,233.1647,233.4908,232.7397,233.4908,24400.0
2023-08-09 11:00:00,236.17,236.32,235.76,235.87,16158.0,233.4019,233.5501,232.9967,233.1054,16158.0
2023-08-09 11:30:00,235.72,235.93,235.05,235.29,20263.0,232.9571,233.1647,232.295,232.5322,20263.0
2023-08-09 12:00:00,235.27,235.51,234.83,235.03,19889.0,232.5124,232.7496,232.0776,232.2752,19889.0
2023-08-09 12:30:00,235.02,235.94,234.97,235.7,15810.0,232.2653,233.1746,232.2159,232.9374,15810.0
2023-08-09 13:00:00,235.63,236.32,235.28,236.2,14346.0,232.8682,233.5501,232.5223,233.4315,14346.0
2023-08-09 13:30:00,236.31,236.31,235.41,235.42,13539.0,233.5402,233.5402,232.6508,232.6607,13539.0
2023-08-09 14:00:00,235.36,236.2,235.35,236.17,20262.0,232.6014,233.4315,232.5915,233.4019,20262.0
2023-08-09 14:30:00,236.21,236.63,236.21,236.41,33611.0,233.4414,233.8565,233.4414,233.639,33611.0
2023-08-09 15:00:00,236.45,236.64,236.2,236.42,35404.0,233.6786,233.8664,233.4315,233.6489,35404.0
2023-08-09 15:30:00,236.4,236.56,234.91,235.02,124487.0,233.6292,233.7873,232.1566,232.2653,124487.0
2023-08-10 09:30:00,235.43,235.69,234.38,235.05,25755.0,232.6705,232.9275,231.6328,232.295,25755.0
2023-08-10 10:00:00,235.12,235.57,234.0,235.57,18081.0,232.3642,232.8089,231.2573,232.8089,18081.0
2023-08-10 10:30:00,235.69,236.02,234.84,236.02,34157.0,232.9275,233.2536,232.0874,233.2536,34157.0
2023-08-10 11:00:00,236.16,236.35,235.36,235.97,23115.0,233.392,233.5797,232.6014,233.2042,23115.0
2023-08-10 11:30:00,235.97,236.52,235.56,235.57,48397.0,233.2042,233.7478,232.799,232.8089,48397.0
2023-08-10 12:00:00,235.43,235.47,234.51,235.05,31399.0,232.6705,232.7101,231.7613,232.295,31399.0
2023-08-10 12:30:00,235.06,235.64,235.0,235.11,5656.0,232.3049,232.8781,232.2456,232.3543,5656.0
2023-08-10 13:00:00,235.17,235.49,234.38,234.38,32947.0,232.4136,232.7298,231.6328,231.6328,32947.0
2023-08-10 13:30:00,234.42,234.56,233.05,233.24,15820.0,231.6724,231.8107,230.3184,230.5062,15820.0
2023-08-10 14:00:00,233.25,233.75,233.05,233.06,14871.0,230.5161,231.0102,230.3184,230.3283,14871.0
2023-08-10 14:30:00,233.14,234.26,232.85,234.26,24206.0,230.4074,231.5142,230.1208,231.5142,24206.0
2023-08-10 15:00:00,234.28,234.29,233.51,233.58,20340.0,231.534,231.5439,230.773,230.8422,20340.0
2023-08-10 15:30:00,233.49,233.52,233.04,233.1,58333.0,230.7533,230.7829,230.3085,230.3678,58333.0
2023-08-11 09:30:00,232.88,234.4,232.44,234.39,25619.0,230.1504,231.6526,229.7156,231.6427,25619.0
2023-08-11 10:00:00,234.46,235.23,234.42,234.82,17732.0,231.7119,232.4729,231.6724,232.0677,17732.0
2023-08-11 10:30:00,234.88,235.13,234.66,234.7,11624.0,232.127,232.374,231.9096,231.9491,11624.0
2023-08-11 11:00:00,234.88,235.0,234.31,234.38,17648.0,232.127,232.2456,231.5637,231.6328,17648.0
2023-08-11 11:30:00,234.51,234.98,234.4,234.96,11229.0,231.7613,232.2258,231.6526,232.206,11229.0
2023-08-11 12:00:00,235.02,235.36,234.8,234.8,19456.0,232.2653,232.6014,232.0479,232.0479,19456.0
2023-08-11 12:30:00,234.87,234.92,234.55,234.84,10656.0,232.1171,232.1665,231.8008,232.0874,10656.0
2023-08-11 13:00:00,235.0,235.35,234.7,235.28,11635.0,232.2456,232.5915,231.9491,232.5223,11635.0
2023-08-11 13:30:00,235.3,235.33,234.01,234.12,14805.0,232.5421,232.5717,231.2672,231.3759,14805.0
2023-08-11 14:00:00,234.13,234.75,234.06,234.66,13562.0,231.3858,231.9985,231.3166,231.9096,13562.0
2023-08-11 14:30:00,234.61,235.1,234.57,235.01,9372.0,231.8601,232.3444,231.8206,232.2555,9372.0
2023-08-11 15:00:00,235.02,235.11,234.71,234.93,16521.0,232.2653,232.3543,231.959,232.1764,16521.0
2023-08-11 15:30:00,235.01,235.02,234.01,234.69,44279.0,232.2555,232.2653,231.2672,231.9392,44279.0
2023-08-14 09:30:00,235.46,236.4,234.26,235.47,23716.0,232.7002,233.6292,231.5142,232.7101,23716.0
2023-08-14 10:00:00,235.43,236.12,235.39,235.88,16895.0,232.6705,233.3524,232.631,233.1153,16895.0
2023-08-14 10:30:00,235.97,236.43,235.79,236.35,14601.0,233.2042,233.6588,233.0263,233.5797,14601.0
2023-08-14 11:00:00,236.55,236.88,236.11,236.42,13601.0,233.7774,234.1035,233.3426,233.6489,13601.0
2023-08-14 11:30:00,236.53,236.85,236.33,236.67,9383.0,233.7576,234.0739,233.56,233.896,9383.0
2023-08-14 12:00:00,236.63,236.75,236.13,236.4,9343.0,233.8565,233.9751,233.3623,233.6292,9343.0
2023-08-14 12:30:00,236.31,236.49,235.7,236.21,20374.0,233.5402,233.7181,232.9374,233.4414,20374.0
2023-08-14 13:00:00,236.23,236.82,236.01,236.49,18143.0,233.4612,234.0442,233.2437,233.7181,18143.0
2023-08-14 13:30:00,236.58,236.67,236.22,236.45,12807.0,233.8071,233.896,233.4513,233.6786,12807.0
2023-08-14 14:00:00,236.45,236.67,236.28,236.49,11626.0,233.6786,233.896,233.5106,233.7181,11626.0
2023-08-14 14:30:00,236.48,237.14,236.44,236.86,16114.0,233.7082,234.3605,233.6687,234.0838,16114.0
2023-08-14 15:00:00,236.93,237.2,236.62,236.96,25501.0,234.153,234.4198,233.8466,234.1826,25501.0
2023-08-14 15:30:00,236.94,237.24,236.79,237.15,53605.0,234.1628,234.4593,234.0146,234.3704,53605.0
2023-08-15 09:30:00,235.93,236.84,235.55,236.27,20690.0,233.1647,234.064,232.7891,233.5007,20690.0
2023-08-15 10:00:00,236.09,236.78,235.9,236.09,16701.0,233.3228,234.0047,233.135,233.3228,16701.0
2023-08-15 10:30:00,236.03,236.05,235.48,235.54,12313.0,233.2635,233.2833,232.7199,232.7792,12313.0
2023-08-15 11:00:00,235.49,236.06,235.49,235.74,12467.0,232.7298,233.2931,232.7298,232.9769,12467.0
2023-08-15 11:30:00,235.72,235.8,235.17,235.64,15162.0,232.9571,233.0362,232.4136,232.8781,15162.0
2023-08-15 12:00:00,235.74,235.81,235.35,235.46,12474.0,232.9769,233.0461,232.5915,232.7002,12474.0
2023-08-15 12:30:00,235.51,235.51,234.72,234.77,12118.0,232.7496,232.7496,231.9689,232.0183,12118.0
2023-08-15 13:00:00,234.77,235.2,234.66,235.04,10397.0,232.0183,232.4432,231.9096,232.2851,10397.0
2023-08-15 13:30:00,234.99,235.13,234.8,234.99,10822.0,232.2357,232.374,232.0479,232.2357,10822.0
2023-08-15 14:00:00,235.0,235.07,234.53,234.75,12352.0,232.2456,232.3148,231.7811,231.9985,12352.0
2023-08-15 14:30:00,234.78,235.19,234.72,234.96,16886.0,232.0282,232.4333,231.9689,232.206,16886.0
2023-08-15 15:00:00,234.94,235.18,234.75,234.8,21472.0,232.1863,232.4235,231.9985,232.0479,21472.0
2023-08-15 15:30:00,234.75,234.93,234.29,234.84,105186.0,231.9985,232.1764,231.5439,232.0874,105186.0
2023-08-16 09:30:00,235.09,236.5,234.32,235.8,15148.0,232.3345,233.728,231.5735,233.0362,15148.0
2023-08-16 10:00:00,235.8,236.52,235.8,236.21,16148.0,233.0362,233.7478,233.0362,233.4414,16148.0
2023-08-16 10:30:00,236.18,237.26,235.98,237.2,16660.0,233.4117,234.4791,233.2141,234.4198,16660.0
2023-08-16 11:00:00,237.26,237.32,236.86,237.23,15363.0,234.4791,234.5384,234.0838,234.4494,15363.0
2023-08-16 11:30:00,237.13,237.13,236.57,236.82,14449.0,234.3506,234.3506,233.7972,234.0442,14449.0
2023-08-16 12:00:00,236.88,237.12,236.73,236.93,11226.0,234.1035,234.3407,233.9553,234.153,11226.0
2023-08-16 12:30:00,236.95,236.99,236.79,236.85,8612.0,234.1727,234.2122,234.0146,234.0739,8612.0
2023-08-16 13:00:00,236.87,236.92,236.56,236.78,12100.0,234.0937,234.1431,233.7873,234.0047,12100.0
2023-08-16 13:30:00,236.74,237.17,236.45,237.08,8697.0,233.9652,234.3901,233.6786,234.3012,8697.0
2023-08-16 14:00:00,236.76,237.18,236.4,237.07,28844.0,233.9849,234.4,233.6292,234.2913,28844.0
2023-08-16 14:30:00,237.13,237.27,236.67,236.9,17762.0,234.3506,234.489,233.896,234.1233,17762.0
2023-08-16 15:00:00,236.9,236.91,235.69,235.77,24424.0,234.1233,234.1332,232.9275,233.0065,24424.0
2023-08-16 15:30:00,235.72,236.04,235.31,235.33,62248.0,232.9571,233.2734,232.5519,232.5717,62248.0
2023-08-17 09:30:00,235.59,236.19,234.85,236.12,37458.0,232.8287,233.4216,232.0973,233.3524,37458.0
2023-08-17 10:00:00,236.14,236.14,235.27,235.5,36653.0,233.3722,233.3722,232.5124,232.7397,36653.0
2023-08-17 10:30:00,235.56,235.59,234.33,234.33,22802.0,232.799,232.8287,231.5834,231.5834,22802.0
2023-08-17 11:00:00,234.11,234.3,233.35,233.6,23091.0,231.366,231.5538,230.6149,230.862,23091.0
2023-08-17 11:30:00,233.73,233.73,232.68,233.09,12992.0,230.9905,230.9905,229.9528,230.358,12992.0
2023-08-17 12:00:00,233.04,233.04,232.31,232.8,13848.0,230.3085,230.3085,229.5871,230.0714,13848.0
2023-08-17 12:30:00,232.88,233.12,232.56,233.0,10786.0,230.1504,230.3876,229.8342,230.269,10786.0
2023-08-17 13:00:00,233.0,233.0,232.12,232.33,17742.0,230.269,230.269,229.3993,229.6069,17742.0
2023-08-17 13:30:00,232.38,232.56,232.04,232.34,24778.0,229.6563,229.8342,229.3203,229.6168,24778.0
2023-08-17 14:00:00,232.45,232.59,231.69,232.13,27716.0,229.7255,229.8638,228.9744,229.4092,27716.0
2023-08-17 14:30:00,232.13,232.15,231.37,231.49,26218.0,229.4092,229.429,228.6581,228.7767,26218.0
2023-08-17 15:00:00,231.45,231.56,230.66,231.04,38778.0,228.7372,228.8459,227.9564,228.332,38778.0
2023-08-17 15:30:00,231.0,231.16,230.66,230.72,144546.0,228.2925,228.4506,227.9564,228.0157,144546.0
2023-08-18 09:30:00,230.89,232.85,230.31,231.74,34153.0,228.1837,230.1208,227.6105,229.0238,34153.0
2023-08-18 10:00:00,231.71,231.78,230.96,231.74,21913.0,228.9941,229.0633,228.2529,229.0238,21913.0
2023-08-18 10:30:00,231.7,232.49,231.62,232.4,22605.0,228.9843,229.765,228.9052,229.676,22605.0
2023-08-18 11:00:00,232.47,232.84,232.15,232.19,11643.0,229.7452,230.1109,229.429,229.4685,11643.0
2023-08-18 11:30:00,232.2,232.56,231.94,232.52,10311.0,229.4784,229.8342,229.2214,229.7946,10311.0
2023-08-18 12:00:00,232.37,232.47,231.87,232.06,8498.0,229.6464,229.7452,229.1523,229.34,8498.0
2023-08-18 12:30:00,232.07,232.19,231.73,231.79,3849.0,229.3499,229.4685,229.0139,229.0732,3849.0
2023-08-18 13:00:00,231.81,231.87,231.17,231.19,11287.0,229.093,229.1523,228.4605,228.4802,11287.0
2023-08-18 13:30:00,231.22,231.5,231.11,231.36,10329.0,228.5099,228.7866,228.4012,228.6482,10329.0
2023-08-18 14:00:00,231.27,231.29,230.79,230.94,11360.0,228.5593,228.5791,228.0849,228.2332,11360.0
2023-08-18 14:30:00,231.05,231.19,230.77,230.85,8272.0,228.3419,228.4802,228.0652,228.1442,8272.0
2023-08-18 15:00:00,230.79,231.12,230.71,231.06,4502.0,228.0849,228.4111,228.0059,228.3518,4502.0
2023-08-18 15:30:00,231.04,231.26,230.67,230.89,47100.0,228.332,228.5494,227.9663,228.1837,47100.0
2023-08-21 09:30:00,230.63,232.39,230.58,231.33,27225.0,227.9268,229.6662,227.8774,228.6186,27225.0
2023-08-21 10:00:00,231.41,231.93,230.54,230.69,17518.0,228.6977,229.2116,227.8378,227.9861,17518.0
2023-08-21 10:30:00,230.61,231.29,230.61,230.86,38116.0,227.907,228.5791,227.907,228.1541,38116.0
2023-08-21 11:00:00,230.81,231.06,230.08,230.62,9019.0,228.1047,228.3518,227.3832,227.9169,9019.0
2023-08-21 11:30:00,230.55,230.64,229.76,230.04,20514.0,227.8477,227.9367,227.067,227.3437,20514.0
2023-08-21 12:00:00,230.08,230.67,229.99,230.58,21594.0,227.3832,227.9663,227.2943,227.8774,21594.0
2023-08-21 12:30:00,230.66,231.21,230.32,230.98,55112.0,227.9564,228.5,227.6204,228.2727,55112.0
2023-08-21 13:00:00,231.12,231.94,231.04,231.84,28707.0,228.4111,229.2214,228.332,229.1226,28707.0
2023-08-21 13:30:00,231.85,232.38,231.76,232.24,23512.0,229.1325,229.6563,229.0435,229.5179,23512.0
2023-08-21 14:00:00,232.32,232.52,232.23,232.37,25620.0,229.597,229.7946,229.508,229.6464,25620.0
2023-08-21 14:30:00,232.43,232.97,232.43,232.55,31178.0,229.7057,230.2394,229.7057,229.8243,31178.0
2023-08-21 15:00:00,232.62,233.03,232.62,232.92,25356.0,229.8935,230.2987,229.8935,230.19,25356.0
2023-08-21 15:30:00,232.95,233.23,232.25,232.35,50062.0,230.2196,230.4963,229.5278,229.6266,50062.0
2023-08-22 09:30:00,232.21,233.36,232.12,232.45,16700.0,229.4883,230.6248,229.3993,229.7255,16700.0
2023-08-22 10:00:00,232.21,232.67,232.21,232.35,17924.0,229.4883,229.9429,229.4883,229.6266,17924.0
2023-08-22 10:30:00,232.34,232.54,232.09,232.5,11703.0,229.6168,229.8144,229.3697,229.7749,11703.0
2023-08-22 11:00:00,232.59,232.85,232.33,232.64,14733.0,229.8638,230.1208,229.6069,229.9132,14733.0
2023-08-22 11:30:00,232.59,232.75,231.96,232.14,13341.0,229.8638,230.0219,229.2412,229.4191,13341.0
2023-08-22 12:00:00,232.09,232.46,231.79,231.97,19124.0,229.3697,229.7353,229.0732,229.2511,19124.0
2023-08-22 12:30:00,232.02,232.52,232.0,232.1,11814.0,229.3005,229.7946,229.2807,229.3796,11814.0
2023-08-22 13:00:00,232.13,232.16,231.77,232.12,12631.0,229.4092,229.4389,229.0534,229.3993,12631.0
2023-08-22 13:30:00,231.94,232.1,231.2,231.41,25376.0,229.2214,229.3796,228.4901,228.6977,25376.0
2023-08-22 14:00:00,231.44,231.97,231.21,231.93,19217.0,228.7273,229.2511,228.5,229.2116,19217.0
2023-08-22 14:30:00,231.87,232.04,231.31,231.31,17289.0,229.1523,229.3203,228.5988,228.5988,17289.0
2023-08-22 15:00:00,231.36,231.7,231.31,231.59,39978.0,228.6482,228.9843,228.5988,228.8755,39978.0
2023-08-22 15:30:00,231.53,231.95,231.07,231.74,63613.0,228.8162,229.2313,228.3616,229.0238,63613.0
2023-08-23 09:30:00,232.29,234.23,231.1,233.74,82035.0,229.5673,231.4846,228.3913,231.0003,82035.0
2023-08-23 10:00:00,233.91,234.67,233.22,233.29,25336.0,231.1683,231.9194,230.4864,230.5556,25336.0
2023-08-23 10:30:00,233.32,233.95,232.39,233.84,37850.0,230.5853,231.2079,229.6662,231.0992,37850.0
2023-08-23 11:00:00,234.16,234.84,233.91,234.61,20166.0,231.4154,232.0874,231.1683,231.8601,20166.0
2023-08-23 11:30:00,234.63,234.76,233.54,234.28,19728.0,231.8799,232.0084,230.8027,231.534,19728.0
2023-08-23 12:00:00,234.28,234.95,234.24,234.91,10338.0,231.534,232.1962,231.4945,232.1566,10338.0
2023-08-23 12:30:00,234.94,235.58,234.93,235.06,12174.0,232.1863,232.8188,232.1764,232.3049,12174.0
2023-08-23 13:00:00,235.04,235.3,234.9,235.25,13519.0,232.2851,232.5421,232.1467,232.4926,13519.0
2023-08-23 13:30:00,235.32,235.91,235.32,235.53,19508.0,232.5618,233.1449,232.5618,232.7694,19508.0
2023-08-23 14:00:00,235.5,235.57,235.33,235.4,14044.0,232.7397,232.8089,232.5717,232.6409,14044.0
2023-08-23 14:30:00,235.42,235.78,235.21,235.29,25823.0,232.6607,233.0164,232.4531,232.5322,25823.0
2023-08-23 15:00:00,235.39,235.72,235.32,235.46,30219.0,232.631,232.9571,232.5618,232.7002,30219.0
2023-08-23 15:30:00,235.46,235.89,235.14,235.3,44547.0,232.7002,233.1251,232.3839,232.5421,44547.0
2023-08-24 09:30:00,236.15,237.97,235.85,237.09,36493.0,233.3821,235.1808,233.0856,234.3111,36493.0
2023-08-24 10:00:00,237.09,237.1,235.17,235.32,20463.0,234.3111,234.321,232.4136,232.5618,20463.0
2023-08-24 10:30:00,235.32,235.75,235.23,235.31,8700.0,232.5618,232.9868,232.4729,232.5519,8700.0
2023-08-24 11:00:00,235.12,235.77,234.66,235.77,16912.0,232.3642,233.0065,231.9096,233.0065,16912.0
2023-08-24 11:30:00,235.66,235.66,234.88,235.13,33226.0,232.8978,232.8978,232.127,232.374,33226.0
2023-08-24 12:00:00,235.19,235.81,235.11,235.54,18216.0,232.4333,233.0461,232.3543,232.7792,18216.0
2023-08-24 12:30:00,235.5,235.64,235.22,235.26,11803.0,232.7397,232.8781,232.463,232.5025,11803.0
2023-08-24 13:00:00,235.13,235.38,234.81,235.23,8045.0,232.374,232.6211,232.0578,232.4729,8045.0
2023-08-24 13:30:00,235.22,235.27,234.66,234.74,11267.0,232.463,232.5124,231.9096,231.9886,11267.0
2023-08-24 14:00:00,234.84,234.95,234.35,234.56,12668.0,232.0874,232.1962,231.6032,231.8107,12668.0
2023-08-24 14:30:00,234.51,235.0,234.29,234.95,14761.0,231.7613,232.2456,231.5439,232.1962,14761.0
2023-08-24 15:00:00,234.9,235.51,234.9,235.4,26576.0,232.1467,232.7496,232.1467,232.6409,26576.0
2023-08-24 15:30:00,235.43,235.5,234.46,234.77,81791.0,232.6705,232.7397,231.7119,232.0183,81791.0
2023-08-25 09:30:00,235.67,237.62,235.55,236.55,54732.0,232.9077,234.8349,232.7891,233.7774,54732.0
2023-08-25 10:00:00,236.66,236.79,235.35,235.7,24134.0,233.8861,234.0146,232.5915,232.9374,24134.0
2023-08-25 10:30:00,235.76,235.94,235.11,235.17,39680.0,232.9967,233.1746,232.3543,232.4136,39680.0
2023-08-25 11:00:00,235.12,235.49,234.58,235.29,24653.0,232.3642,232.7298,231.8305,232.5322,24653.0
2023-08-25 11:30:00,235.38,236.21,235.38,235.71,21392.0,232.6211,233.4414,232.6211,232.9473,21392.0
2023-08-25 12:00:00,235.76,236.1,235.68,236.02,18442.0,232.9967,233.3327,232.9176,233.2536,18442.0
2023-08-25 12:30:00,236.03,236.39,235.85,236.23,21071.0,233.2635,233.6193,233.0856,233.4612,21071.0
2023-08-25 13:00:00,236.28,236.48,235.88,236.09,13150.0,233.5106,233.7082,233.1153,233.3228,13150.0
2023-08-25 13:30:00,236.05,236.25,235.79,236.25,16250.0,233.2833,233.4809,233.0263,233.4809,16250.0
2023-08-25 14:00:00,236.24,237.09,236.24,237.09,7742.0,233.471,234.3111,233.471,234.3111,7742.0
2023-08-25 14:30:00,237.07,237.33,236.99,237.25,16939.0,234.2913,234.5483,234.2122,234.4692,16939.0
2023-08-25 15:00:00,237.35,237.67,237.12,237.6,24796.0,234.568,234.8843,234.3407,234.8151,24796.0
2023-08-25 15:30:00,237.56,237.63,236.9,237.13,118621.0,234.7756,234.8447,234.1233,234.3506,118621.0
2023-08-28 09:30:00,237.65,238.38,237.65,238.19,24083.0,234.8645,235.586,234.8645,235.3982,24083.0
2023-08-28 10:00:00,238.18,238.59,237.97,238.39,21708.0,235.3883,235.7935,235.1808,235.5958,21708.0
2023-08-28 10:30:00,238.51,239.08,238.11,238.94,13403.0,235.7144,236.2778,235.3191,236.1394,13403.0
2023-08-28 11:00:00,239.0,239.0,238.35,238.41,32008.0,236.1987,236.1987,235.5563,235.6156,32008.0
2023-08-28 11:30:00,238.49,239.4,238.49,239.35,27767.0,235.6947,236.594,235.6947,236.5446,27767.0
2023-08-28 12:00:00,239.32,239.32,238.59,238.77,23607.0,236.5149,236.5149,235.7935,235.9714,23607.0
2023-08-28 12:30:00,238.71,239.33,238.58,239.33,14778.0,235.9121,236.5248,235.7836,236.5248,14778.0
2023-08-28 13:00:00,239.33,239.65,238.89,239.03,9434.0,236.5248,236.8411,236.09,236.2283,9434.0
2023-08-28 13:30:00,239.11,239.31,238.07,238.32,11550.0,236.3074,236.5051,235.2796,235.5267,11550.0
2023-08-28 14:00:00,238.17,238.35,237.44,238.0,31226.0,235.3784,235.5563,234.657,235.2104,31226.0
2023-08-28 14:30:00,238.0,238.16,237.77,238.01,13521.0,235.2104,235.3685,234.9831,235.2203,13521.0
2023-08-28 15:00:00,238.08,238.35,237.78,237.98,18819.0,235.2895,235.5563,234.993,235.1906,18819.0
2023-08-28 15:30:00,237.9,238.34,237.42,237.98,53168.0,235.1116,235.5464,234.6372,235.1906,53168.0
2023-08-29 09:30:00,238.12,238.12,236.63,236.81,41494.0,235.329,235.329,233.8565,234.0344,41494.0
2023-08-29 10:00:00,236.94,238.49,236.85,238.36,22248.0,234.1628,235.6947,234.0739,235.5662,22248.0
2023-08-29 10:30:00,238.39,238.69,237.07,237.36,11495.0,235.5958,235.8923,234.2913,234.5779,11495.0
2023-08-29 11:00:00,237.42,237.89,237.3,237.65,13569.0,234.6372,235.1017,234.5186,234.8645,13569.0
2023-08-29 11:30:00,237.7,238.22,237.7,237.94,16642.0,234.9139,235.4278,234.9139,235.1511,16642.0
2023-08-29 12:00:00,237.9,238.74,237.9,238.49,14724.0,235.1116,235.9417,235.1116,235.6947,14724.0
2023-08-29 12:30:00,238.49,238.57,237.78,238.34,11407.0,235.6947,235.7737,234.993,235.5464,11407.0
2023-08-29 13:00:00,238.32,238.45,237.91,238.09,7729.0,235.5267,235.6551,235.1215,235.2994,7729.0
2023-08-29 13:30:00,238.21,238.44,237.98,238.27,12405.0,235.4179,235.6453,235.1906,235.4772,12405.0
2023-08-29 14:00:00,238.18,238.74,238.16,238.33,13286.0,235.3883,235.9417,235.3685,235.5365,13286.0
2023-08-29 14:30:00,238.38,238.83,238.36,238.72,19771.0,235.586,236.0307,235.5662,235.922,19771.0
2023-08-29 15:00:00,238.61,239.17,238.54,239.03,19614.0,235.8133,236.3667,235.7441,236.2283,19614.0
2023-08-29 15:30:00,239.07,239.37,238.89,239.16,61155.0,236.2679,236.5644,236.09,236.3568,61155.0
2023-08-30 09:30:00,239.99,241.88,239.99,241.47,31127.0,237.1771,239.0449,237.1771,238.6397,31127.0
2023-08-30 10:00:00,241.54,241.78,240.71,240.94,25531.0,238.7089,238.9461,237.8886,238.116,25531.0
2023-08-30 10:30:00,240.82,241.41,240.24,241.29,22115.0,237.9974,238.5804,237.4242,238.4618,22115.0
2023-08-30 11:00:00,241.35,241.65,240.95,241.53,17851.0,238.5211,238.8176,238.1258,238.699,17851.0
2023-08-30 11:30:00,241.49,241.89,241.49,241.78,14419.0,238.6595,239.0548,238.6595,238.9461,14419.0
2023-08-30 12:00:00,241.67,241.67,240.64,240.76,17786.0,238.8374,238.8374,237.8195,237.9381,17786.0
2023-08-30 12:30:00,240.72,241.08,240.56,240.67,14648.0,237.8985,238.2543,237.7404,237.8491,14648.0
2023-08-30 13:00:00,240.73,241.41,240.69,241.22,7113.0,237.9084,238.5804,237.8689,238.3927,7113.0
2023-08-30 13:30:00,241.16,241.47,241.07,241.46,9370.0,238.3334,238.6397,238.2444,238.6299,9370.0
2023-08-30 14:00:00,241.53,241.68,241.26,241.53,7234.0,238.699,238.8473,238.4322,238.699,7234.0
2023-08-30 14:30:00,241.46,242.06,241.43,242.0,14590.0,238.6299,239.2228,238.6002,239.1635,14590.0
2023-08-30 15:00:00,241.97,242.23,241.88,241.93,18840.0,239.1339,239.3908,239.0449,239.0943,18840.0
2023-08-30 15:30:00,242.04,242.07,241.43,241.62,66021.0,239.2031,239.2327,238.6002,238.788,66021.0
2023-08-31 09:30:00,241.36,242.46,241.36,242.41,20302.0,238.531,239.6181,238.531,239.5687,20302.0
2023-08-31 10:00:00,242.4,242.89,242.27,242.67,22404.0,239.5588,240.0431,239.4304,239.8257,22404.0
2023-08-31 10:30:00,242.66,242.78,241.86,241.98,21589.0,239.8158,239.9344,239.0252,239.1438,21589.0
2023-08-31 11:00:00,241.93,242.26,241.23,241.42,13645.0,239.0943,239.4205,238.4026,238.5903,13645.0
2023-08-31 11:30:00,241.33,241.85,241.17,241.59,17199.0,238.5014,239.0153,238.3433,238.7583,17199.0
2023-08-31 12:00:00,241.61,242.09,241.44,242.03,9237.0,238.7781,239.2525,238.6101,239.1932,9237.0
2023-08-31 12:30:00,242.03,242.21,241.75,241.96,14350.0,239.1932,239.3711,238.9165,239.124,14350.0
2023-08-31 13:00:00,241.93,242.42,241.82,241.83,15309.0,239.0943,239.5786,238.9856,238.9955,15309.0
2023-08-31 13:30:00,241.84,242.13,241.51,241.54,13485.0,239.0054,239.292,238.6793,238.7089,13485.0
2023-08-31 14:00:00,241.56,242.04,241.53,241.69,11321.0,238.7287,239.2031,238.699,238.8572,11321.0
2023-08-31 14:30:00,241.73,241.91,241.51,241.64,10767.0,238.8967,239.0746,238.6793,238.8077,10767.0
2023-08-31 15:00:00,241.68,242.19,241.6,242.08,12528.0,238.8473,239.3513,238.7682,239.2426,12528.0
2023-08-31 15:30:00,242.1,242.64,241.61,242.19,107661.0,239.2624,239.796,238.7781,239.3513,107661.0
2023-09-01 09:30:00,243.7,243.7,240.55,240.81,44929.0,240.8436,240.8436,237.7305,237.9875,44929.0
2023-09-01 10:00:00,240.68,242.23,240.52,241.6,38801.0,237.859,239.3908,237.7009,238.7682,38801.0
2023-09-01 10:30:00,241.55,242.59,241.36,242.43,35727.0,238.7188,239.7466,238.531,239.5885,35727.0
2023-09-01 11:00:00,242.38,242.71,242.04,242.37,22686.0,239.5391,239.8652,239.2031,239.5292,22686.0
2023-09-01 11:30:00,242.48,242.57,241.83,241.97,13434.0,239.6379,239.7268,238.9955,239.1339,13434.0
2023-09-01 12:00:00,241.88,242.38,241.85,242.19,9702.0,239.0449,239.5391,239.0153,239.3513,9702.0
2023-09-01 12:30:00,242.19,243.01,242.17,242.81,11667.0,239.3513,240.1617,239.3315,239.964,11667.0
2023-09-01 13:00:00,242.84,242.96,242.59,242.77,9213.0,239.9937,240.1123,239.7466,239.9245,9213.0
2023-09-01 13:30:00,242.8,242.81,242.43,242.7,10469.0,239.9541,239.964,239.5885,239.8553,10469.0
2023-09-01 14:00:00,242.72,242.72,242.05,242.16,13324.0,239.8751,239.8751,239.2129,239.3217,13324.0
2023-09-01 14:30:00,242.16,242.53,241.95,242.52,36481.0,239.3217,239.6873,239.1141,239.6774,36481.0
2023-09-01 15:00:00,242.55,243.25,242.55,243.12,22228.0,239.7071,240.3989,239.7071,240.2704,22228.0
2023-09-01 15:30:00,243.11,243.18,242.43,242.84,92945.0,240.2605,240.3297,239.5885,239.9937,92945.0
2023-09-05 09:30:00,242.15,242.75,238.65,240.53,69139.0,239.3118,239.9047,235.8528,237.7108,69139.0
2023-09-05 10:00:00,240.69,241.09,240.06,240.95,30128.0,237.8689,238.2642,237.2463,238.1258,30128.0
2023-09-05 10:30:00,241.0,242.48,240.88,242.05,19845.0,238.1752,239.6379,238.0567,239.2129,19845.0
2023-09-05 11:00:00,242.32,242.7,242.04,242.4,27444.0,239.4798,239.8553,239.2031,239.5588,27444.0
2023-09-05 11:30:00,242.46,242.7,242.3,242.51,14786.0,239.6181,239.8553,239.46,239.6675,14786.0
2023-09-05 12:00:00,242.4,242.41,241.07,241.11,21834.0,239.5588,239.5687,238.2444,238.284,21834.0
2023-09-05 12:30:00,241.04,241.2,240.6,240.71,14534.0,238.2148,238.3729,237.7799,237.8886,14534.0
2023-09-05 13:00:00,240.66,240.7,240.13,240.26,7922.0,237.8392,237.8788,237.3154,237.4439,7922.0
2023-09-05 13:30:00,240.23,240.68,240.08,240.25,11637.0,237.4143,237.859,237.266,237.434,11637.0
2023-09-05 14:00:00,240.25,240.81,240.25,240.72,12721.0,237.434,237.9875,237.434,237.8985,12721.0
2023-09-05 14:30:00,240.77,240.92,240.1,240.34,17313.0,237.9479,238.0962,237.2858,237.523,17313.0
2023-09-05 15:00:00,240.43,240.43,240.18,240.42,16537.0,237.6119,237.6119,237.3649,237.602,16537.0
2023-09-05 15:30:00,240.37,240.85,240.27,240.64,50876.0,237.5526,238.027,237.4538,237.8195,50876.0
2023-09-06 09:30:00,241.27,242.34,240.55,242.34,42286.0,238.4421,239.4995,237.7305,239.4995,42286.0
2023-09-06 10:00:00,242.27,243.17,241.9,242.81,15259.0,239.4304,240.3198,239.0647,239.964,15259.0
2023-09-06 10:30:00,242.81,243.5,242.81,243.01,15208.0,239.964,240.6459,239.964,240.1617,15208.0
2023-09-06 11:00:00,242.97,243.3,242.65,243.15,15239.0,240.1222,240.4483,239.8059,240.3,15239.0
2023-09-06 11:30:00,243.18,243.44,242.81,242.83,15137.0,240.3297,240.5866,239.964,239.9838,15137.0
2023-09-06 12:00:00,242.8,243.05,242.71,242.72,22396.0,239.9541,240.2012,239.8652,239.8751,22396.0
2023-09-06 12:30:00,242.7,242.9,242.4,242.76,10931.0,239.8553,240.053,239.5588,239.9146,10931.0
2023-09-06 13:00:00,242.72,242.87,242.17,242.87,7602.0,239.8751,240.0233,239.3315,240.0233,7602.0
2023-09-06 13:30:00,243.0,243.16,242.51,243.08,11783.0,240.1518,240.3099,239.6675,240.2309,11783.0
2023-09-06 14:00:00,243.02,243.32,243.02,243.31,12052.0,240.1716,240.4681,240.1716,240.4582,12052.0
2023-09-06 14:30:00,243.43,243.65,243.23,243.55,10018.0,240.5768,240.7942,240.3791,240.6954,10018.0
2023-09-06 15:00:00,243.57,243.59,243.12,243.31,10856.0,240.7151,240.7349,240.2704,240.4582,10856.0
2023-09-06 15:30:00,243.3,243.71,243.3,243.48,51887.0,240.4483,240.8535,240.4483,240.6262,51887.0
2023-09-07 09:30:00,244.17,245.27,243.68,243.68,35790.0,241.3081,242.3952,240.8238,240.8238,35790.0
2023-09-07 10:00:00,243.5,244.6,243.23,244.42,26317.0,240.6459,241.7331,240.3791,241.5552,26317.0
2023-09-07 10:30:00,244.43,245.29,244.35,244.45,25705.0,241.565,242.415,241.486,241.5848,25705.0
2023-09-07 11:00:00,244.4,245.06,244.3,244.88,16991.0,241.5354,242.1877,241.4366,242.0098,16991.0
2023-09-07 11:30:00,244.89,245.47,244.71,245.27,12391.0,242.0197,242.5929,241.8418,242.3952,12391.0
2023-09-07 12:00:00,245.27,245.81,245.26,245.66,12590.0,242.3952,242.9289,242.3853,242.7806,12590.0
2023-09-07 12:30:00,245.66,245.78,245.19,245.28,12272.0,242.7806,242.8992,242.3161,242.4051,12272.0
2023-09-07 13:00:00,245.27,245.67,245.06,245.62,23249.0,242.3952,242.7905,242.1877,242.7411,23249.0
2023-09-07 13:30:00,245.62,245.71,245.15,245.19,10094.0,242.7411,242.83,242.2766,242.3161,10094.0
2023-09-07 14:00:00,245.18,245.65,245.0,245.65,16021.0,242.3063,242.7707,242.1284,242.7707,16021.0
2023-09-07 14:30:00,245.58,245.82,245.3,245.78,32097.0,242.7016,242.9388,242.4248,242.8992,32097.0
2023-09-07 15:00:00,245.72,246.24,245.59,245.95,23099.0,242.8399,243.3538,242.7114,243.0672,23099.0
2023-09-07 15:30:00,245.95,245.97,245.09,245.16,75624.0,243.0672,243.087,242.2173,242.2865,75624.0
2023-09-08 09:30:00,245.06,246.03,244.52,244.59,15597.0,242.1877,243.1463,241.654,241.7232,15597.0
2023-09-08 10:00:00,244.43,245.34,244.19,245.25,26377.0,241.565,242.4644,241.3279,242.3754,26377.0
2023-09-08 10:30:00,245.26,245.52,245.11,245.4,10322.0,242.3853,242.6423,242.2371,242.5237,10322.0
2023-09-08 11:00:00,245.11,245.52,244.98,245.52,14055.0,242.2371,242.6423,242.1086,242.6423,14055.0
2023-09-08 11:30:00,245.54,245.99,245.16,245.17,15976.0,242.662,243.1068,242.2865,242.2964,15976.0
2023-09-08 12:00:00,245.19,245.19,244.79,244.99,11243.0,242.3161,242.3161,241.9208,242.1185,11243.0
2023-09-08 12:30:00,244.97,245.1,244.29,244.5,15468.0,242.0987,242.2272,241.4267,241.6342,15468.0
2023-09-08 13:00:00,244.41,244.53,243.61,243.72,8578.0,241.5453,241.6639,240.7547,240.8634,8578.0
2023-09-08 13:30:00,243.69,243.82,243.26,243.5,13701.0,240.8337,240.9622,240.4088,240.6459,13701.0
2023-09-08 14:00:00,243.49,243.93,243.25,243.78,22284.0,240.6361,241.0709,240.3989,240.9227,22284.0
2023-09-08 14:30:00,243.73,243.93,243.52,243.86,11351.0,240.8732,241.0709,240.6657,241.0017,11351.0
2023-09-08 15:00:00,243.85,243.91,243.37,243.49,12885.0,240.9918,241.0511,240.5175,240.6361,12885.0
2023-09-08 15:30:00,243.49,244.41,243.35,244.33,70161.0,240.6361,241.5453,240.4977,241.4662,70161.0
2023-09-11 09:30:00,244.61,245.83,244.46,245.63,18667.0,241.7429,242.9486,241.5947,242.751,18667.0
2023-09-11 10:00:00,245.63,245.65,244.63,244.69,15341.0,242.751,242.7707,241.7627,241.822,15341.0
2023-09-11 10:30:00,244.84,244.84,243.91,243.91,14395.0,241.9702,241.9702,241.0511,241.0511,14395.0
2023-09-11 11:00:00,244.02,244.07,243.51,243.56,13481.0,241.1598,241.2093,240.6558,240.7052,13481.0
2023-09-11 11:30:00,243.52,243.84,243.44,243.61,16344.0,240.6657,240.982,240.5866,240.7547,16344.0
2023-09-11 12:00:00,243.67,243.69,242.97,243.17,13861.0,240.814,240.8337,240.1222,240.3198,13861.0
2023-09-11 12:30:00,243.09,243.27,242.92,243.04,11362.0,240.2408,240.4186,240.0727,240.1913,11362.0
2023-09-11 13:00:00,243.09,243.68,243.09,243.53,15571.0,240.2408,240.8238,240.2408,240.6756,15571.0
2023-09-11 13:30:00,243.6,244.02,243.52,243.77,14769.0,240.7448,241.1598,240.6657,240.9128,14769.0
2023-09-11 14:00:00,243.8,243.9,243.54,243.62,9256.0,240.9424,241.0413,240.6855,240.7645,9256.0
2023-09-11 14:30:00,243.67,244.37,243.67,244.23,20628.0,240.814,241.5057,240.814,241.3674,20628.0
2023-09-11 15:00:00,244.17,244.44,243.97,244.37,21851.0,241.3081,241.5749,241.1104,241.5057,21851.0
2023-09-11 15:30:00,244.36,245.03,244.2,245.0,93657.0,241.4959,242.158,241.3377,242.1284,93657.0
2023-09-12 09:30:00,244.63,245.53,244.34,244.86,37504.0,241.7627,242.6522,241.4761,241.99,37504.0
2023-09-12 10:00:00,244.78,246.92,244.74,246.83,29456.0,241.9109,244.0259,241.8714,243.9369,29456.0
2023-09-12 10:30:00,246.72,247.14,246.07,246.22,24047.0,243.8282,244.2433,243.1858,243.3341,24047.0
2023-09-12 11:00:00,246.26,246.26,245.75,245.95,17373.0,243.3736,243.3736,242.8696,243.0672,17373.0
2023-09-12 11:30:00,245.96,245.96,245.22,245.67,17182.0,243.0771,243.0771,242.3458,242.7905,17182.0
2023-09-12 12:00:00,245.66,245.91,245.58,245.67,12061.0,242.7806,243.0277,242.7016,242.7905,12061.0
2023-09-12 12:30:00,245.76,245.88,245.37,245.61,12614.0,242.8795,242.998,242.494,242.7312,12614.0
2023-09-12 13:00:00,245.68,246.0,245.49,245.97,16270.0,242.8004,243.1166,242.6126,243.087,16270.0
2023-09-12 13:30:00,246.0,246.04,245.27,245.32,12154.0,243.1166,243.1562,242.3952,242.4446,12154.0
2023-09-12 14:00:00,245.41,245.59,245.27,245.55,12900.0,242.5336,242.7114,242.3952,242.6719,12900.0
2023-09-12 14:30:00,245.46,245.74,245.28,245.42,19560.0,242.583,242.8597,242.4051,242.5434,19560.0
2023-09-12 15:00:00,245.46,245.46,244.9,245.09,17040.0,242.583,242.583,242.0295,242.2173,17040.0
2023-09-12 15:30:00,245.11,245.15,244.24,244.5,100115.0,242.2371,242.2766,241.3773,241.6342,100115.0
2023-09-13 09:30:00,243.69,244.89,243.45,244.58,26199.0,240.8337,242.0197,240.5965,241.7133,26199.0
2023-09-13 10:00:00,244.48,244.48,242.91,243.05,27680.0,241.6145,241.6145,240.0629,240.2012,27680.0
2023-09-13 10:30:00,243.1,243.73,242.82,243.7,17862.0,240.2506,240.8732,239.9739,240.8436,17862.0
2023-09-13 11:00:00,243.69,244.1,243.51,244.04,19987.0,240.8337,241.2389,240.6558,241.1796,19987.0
2023-09-13 11:30:00,244.04,244.42,243.77,244.07,15318.0,241.1796,241.5552,240.9128,241.2093,15318.0
2023-09-13 12:00:00,244.11,244.47,243.8,244.35,13207.0,241.2488,241.6046,240.9424,241.486,13207.0
2023-09-13 12:30:00,244.43,244.75,244.28,244.41,10826.0,241.565,241.8813,241.4168,241.5453,10826.0
2023-09-13 13:00:00,244.4,245.26,244.26,245.02,16643.0,241.5354,242.3853,241.397,242.1481,16643.0
2023-09-13 13:30:00,245.05,245.33,244.69,245.31,15145.0,242.1778,242.4545,241.822,242.4347,15145.0
2023-09-13 14:00:00,245.31,245.36,244.91,245.08,31185.0,242.4347,242.4841,242.0394,242.2074,31185.0
2023-09-13 14:30:00,245.03,245.28,244.48,244.72,14074.0,242.158,242.4051,241.6145,241.8516,14074.0
2023-09-13 15:00:00,244.78,244.84,244.46,244.8,21558.0,241.9109,241.9702,241.5947,241.9307,21558.0
2023-09-13 15:30:00,244.8,245.6,244.71,245.57,77273.0,241.9307,242.7213,241.8418,242.6917,77273.0
2023-09-14 09:30:00,247.06,247.77,245.38,245.65,25831.0,244.4983,245.2009,242.8357,243.1029,25831.0
2023-09-14 10:00:00,245.88,247.01,245.15,246.81,38009.0,243.3305,244.4488,242.6081,244.2509,38009.0
2023-09-14 10:30:00,246.8,248.06,246.71,247.91,21641.0,244.241,245.4879,244.1519,245.3395,21641.0
2023-09-14 11:00:00,247.92,248.22,247.55,247.88,16228.0,245.3494,245.6463,244.9832,245.3098,16228.0
2023-09-14 11:30:00,247.95,248.51,247.87,248.36,7711.0,245.3791,245.9333,245.2999,245.7848,7711.0
2023-09-14 12:00:00,248.37,248.98,248.24,248.9,10069.0,245.7947,246.3984,245.6661,246.3192,10069.0
2023-09-14 12:30:00,248.84,249.21,248.82,249.14,23977.0,246.2598,246.626,246.2401,246.5567,23977.0
2023-09-14 13:00:00,249.04,249.17,248.81,249.04,13745.0,246.4578,246.5864,246.2302,246.4578,13745.0
2023-09-14 13:30:00,249.08,249.15,248.69,248.81,31958.0,246.4974,246.5666,246.1114,246.2302,31958.0
2023-09-14 14:00:00,248.77,248.86,248.29,248.81,14483.0,246.1906,246.2796,245.7155,246.2302,14483.0
2023-09-14 14:30:00,248.78,248.9,248.46,248.77,12928.0,246.2005,246.3192,245.8838,246.1906,12928.0
2023-09-14 15:00:00,248.77,249.19,248.72,249.02,39940.0,246.1906,246.6062,246.1411,246.438,39940.0
2023-09-14 15:30:00,249.08,249.26,248.39,248.49,78087.0,246.4974,246.6755,245.8145,245.9135,78087.0
2023-09-15 09:30:00,247.52,247.8,246.54,247.55,247453.0,244.9535,245.2306,243.9837,244.9832,247453.0
2023-09-15 10:00:00,247.52,247.66,245.59,245.69,17322.0,244.9535,245.0921,243.0435,243.1425,17322.0
2023-09-15 10:30:00,245.64,246.16,245.15,245.28,10352.0,243.093,243.6076,242.6081,242.7368,10352.0
2023-09-15 11:00:00,245.2,245.32,244.51,244.63,14555.0,242.6576,242.7763,241.9747,242.0935,14555.0
2023-09-15 11:30:00,244.72,245.59,244.71,245.41,17967.0,242.1826,243.0435,242.1727,242.8654,17967.0
2023-09-15 12:00:00,245.47,245.67,245.11,245.57,14145.0,242.9248,243.1227,242.5685,243.0237,14145.0
2023-09-15 12:30:00,245.56,246.04,245.43,245.97,11784.0,243.0139,243.4889,242.8852,243.4196,11784.0
2023-09-15 13:00:00,246.03,246.03,245.25,245.37,13296.0,243.479,243.479,242.7071,242.8258,13296.0
2023-09-15 13:30:00,245.34,245.91,245.32,245.65,15408.0,242.7961,243.3602,242.7763,243.1029,15408.0
2023-09-15 14:00:00,245.65,245.65,245.07,245.26,14851.0,243.1029,243.1029,242.5289,242.717,14851.0
2023-09-15 14:30:00,245.3,245.6,245.27,245.53,16592.0,242.7565,243.0534,242.7269,242.9842,16592.0
2023-09-15 15:00:00,245.5,245.55,245.23,245.35,29736.0,242.9545,243.004,242.6873,242.806,29736.0
2023-09-15 15:30:00,245.34,245.84,245.21,245.61,91300.0,242.7961,243.2909,242.6675,243.0633,91300.0
2023-09-18 09:30:00,244.97,246.5,243.98,246.49,50410.0,242.43,243.9441,241.4502,243.9342,50410.0
2023-09-18 10:00:00,246.54,246.63,245.44,246.25,20437.0,243.9837,244.0728,242.8951,243.6967,20437.0
2023-09-18 10:30:00,246.47,247.0,246.17,246.86,13350.0,243.9144,244.4389,243.6175,244.3004,13350.0
2023-09-18 11:00:00,246.99,247.06,246.42,246.88,18459.0,244.429,244.4983,243.8649,244.3202,18459.0
2023-09-18 11:30:00,246.9,247.05,246.51,246.73,10566.0,244.34,244.4884,243.954,244.1717,10566.0
2023-09-18 12:00:00,246.74,247.12,246.54,246.54,11452.0,244.1816,244.5577,243.9837,243.9837,11452.0
2023-09-18 12:30:00,246.55,246.89,246.54,246.62,8293.0,243.9936,244.3301,243.9837,244.0629,8293.0
2023-09-18 13:00:00,246.72,246.78,246.39,246.64,10066.0,244.1618,244.2212,243.8352,244.0827,10066.0
2023-09-18 13:30:00,246.66,246.76,246.46,246.56,7793.0,244.1024,244.2014,243.9045,244.0035,7793.0
2023-09-18 14:00:00,246.61,246.79,246.4,246.48,10470.0,244.053,244.2311,243.8451,243.9243,10470.0
2023-09-18 14:30:00,246.38,246.68,246.15,246.26,12000.0,243.8254,244.1222,243.5977,243.7066,12000.0
2023-09-18 15:00:00,246.26,246.31,246.0,246.28,17441.0,243.7066,243.7561,243.4493,243.7264,17441.0
2023-09-18 15:30:00,246.3,246.3,245.73,246.25,61800.0,243.7462,243.7462,243.1821,243.6967,61800.0
2023-09-19 09:30:00,245.18,246.53,243.89,246.47,19453.0,242.6378,243.9738,241.3612,243.9144,19453.0
2023-09-19 10:00:00,246.37,246.45,245.46,246.1,17088.0,243.8155,243.8946,242.9149,243.5483,17088.0
2023-09-19 10:30:00,246.23,246.28,245.82,245.92,13998.0,243.6769,243.7264,243.2712,243.3701,13998.0
2023-09-19 11:00:00,245.82,246.12,245.5,246.06,10566.0,243.2712,243.568,242.9545,243.5087,10566.0
2023-09-19 11:30:00,246.06,246.31,245.75,245.93,11924.0,243.5087,243.7561,243.2019,243.38,11924.0
2023-09-19 12:00:00,245.95,245.95,245.69,245.84,7322.0,243.3998,243.3998,243.1425,243.2909,7322.0
2023-09-19 12:30:00,245.84,245.85,245.53,245.53,7861.0,243.2909,243.3008,242.9842,242.9842,7861.0
2023-09-19 13:00:00,245.53,246.05,245.39,245.4,10010.0,242.9842,243.4988,242.8456,242.8555,10010.0
2023-09-19 13:30:00,245.39,246.0,245.39,245.74,14070.0,242.8456,243.4493,242.8456,243.192,14070.0
2023-09-19 14:00:00,245.77,245.83,245.24,245.26,10990.0,243.2217,243.2811,242.6972,242.717,10990.0
2023-09-19 14:30:00,245.31,245.99,245.22,245.56,16169.0,242.7664,243.4394,242.6774,243.0139,16169.0
2023-09-19 15:00:00,245.48,245.83,245.46,245.77,13868.0,242.9347,243.2811,242.9149,243.2217,13868.0
2023-09-19 15:30:00,245.77,246.41,245.63,246.36,72397.0,243.2217,243.855,243.0831,243.8056,72397.0
2023-09-20 09:30:00,247.06,247.56,245.8,246.81,23526.0,244.4983,244.9931,243.2514,244.2509,23526.0
2023-09-20 10:00:00,246.68,247.34,246.33,247.29,16834.0,244.1222,244.7754,243.7759,244.7259,16834.0
2023-09-20 10:30:00,247.21,248.1,247.06,248.08,25332.0,244.6467,245.5275,244.4983,245.5077,25332.0
2023-09-20 11:00:00,248.01,248.4,247.79,247.96,10633.0,245.4384,245.8244,245.2207,245.389,10633.0
2023-09-20 11:30:00,247.93,248.04,247.56,247.86,9175.0,245.3593,245.4681,244.9931,245.29,9175.0
2023-09-20 12:00:00,247.89,248.23,247.53,248.14,9589.0,245.3197,245.6562,244.9634,245.5671,9589.0
2023-09-20 12:30:00,248.14,248.36,247.95,248.36,7341.0,245.5671,245.7848,245.3791,245.7848,7341.0
2023-09-20 13:00:00,248.34,248.49,247.8,247.8,8507.0,245.765,245.9135,245.2306,245.2306,8507.0
2023-09-20 13:30:00,247.84,248.14,247.78,248.12,9337.0,245.2702,245.5671,245.2108,245.5473,9337.0
2023-09-20 14:00:00,248.12,248.12,246.75,246.89,15306.0,245.5473,245.5473,244.1915,244.3301,15306.0
2023-09-20 14:30:00,246.8,247.7,246.61,247.1,19914.0,244.241,245.1317,244.053,244.5379,19914.0
2023-09-20 15:00:00,246.99,247.27,246.52,246.82,21018.0,244.429,244.7061,243.9639,244.2608,21018.0
2023-09-20 15:30:00,246.89,246.89,246.23,246.32,71721.0,244.3301,244.3301,243.6769,243.766,71721.0
2023-09-21 09:30:00,245.14,245.58,242.7,243.15,39882.0,242.5982,243.0336,240.1835,240.6288,39882.0
2023-09-21 10:00:00,243.0,243.45,242.69,242.88,45362.0,240.4804,240.9257,240.1736,240.3616,45362.0
2023-09-21 10:30:00,242.87,243.33,241.93,242.3,35701.0,240.3517,240.807,239.4215,239.7877,35701.0
2023-09-21 11:00:00,242.14,242.46,241.44,241.66,18953.0,239.6293,239.946,238.9366,239.1543,18953.0
2023-09-21 11:30:00,241.56,242.07,241.24,241.88,38022.0,239.0553,239.56,238.7386,239.372,38022.0
2023-09-21 12:00:00,241.91,242.05,241.6,241.89,40106.0,239.4017,239.5402,239.0949,239.3819,40106.0
2023-09-21 12:30:00,241.79,241.88,241.19,241.65,36477.0,239.2829,239.372,238.6892,239.1444,36477.0
2023-09-21 13:00:00,241.69,242.27,241.57,242.22,37238.0,239.184,239.758,239.0652,239.7085,37238.0
2023-09-21 13:30:00,242.22,242.78,242.17,242.5,20732.0,239.7085,240.2627,239.659,239.9856,20732.0
2023-09-21 14:00:00,242.49,242.59,242.14,242.28,24121.0,239.9757,240.0746,239.6293,239.7679,24121.0
2023-09-21 14:30:00,242.17,242.34,241.94,242.06,26298.0,239.659,239.8272,239.4314,239.5501,26298.0
2023-09-21 15:00:00,242.06,242.13,241.33,241.41,23451.0,239.5501,239.6194,238.8277,238.9069,23451.0
2023-09-21 15:30:00,241.4,241.67,240.9,240.92,116108.0,238.897,239.1642,238.4022,238.422,116108.0
2023-09-22 09:30:00,240.56,242.98,240.54,242.29,29583.0,238.0657,240.4606,238.0459,239.7778,29583.0
2023-09-22 10:00:00,242.25,243.37,241.8,243.3,27544.0,239.7382,240.8466,239.2928,240.7773,27544.0
2023-09-22 10:30:00,243.37,243.5,242.71,243.17,15518.0,240.8466,240.9752,240.1934,240.6486,15518.0
2023-09-22 11:00:00,243.18,244.03,243.1,244.03,10110.0,240.6585,241.4997,240.5794,241.4997,10110.0
2023-09-22 11:30:00,243.91,244.07,243.49,243.78,13495.0,241.381,241.5393,240.9653,241.2523,13495.0
2023-09-22 12:00:00,243.67,244.44,243.67,244.25,13669.0,241.1434,241.9055,241.1434,241.7174,13669.0
2023-09-22 12:30:00,244.25,244.36,243.95,244.26,20620.0,241.7174,241.8263,241.4205,241.7273,20620.0
2023-09-22 13:00:00,244.26,244.48,243.96,244.2,8807.0,241.7273,241.9451,241.4304,241.668,8807.0
2023-09-22 13:30:00,244.23,244.23,243.26,243.72,6736.0,241.6976,241.6976,240.7377,241.1929,6736.0
2023-09-22 14:00:00,243.76,243.76,242.99,243.09,5301.0,241.2325,241.2325,240.4705,240.5695,5301.0
2023-09-22 14:30:00,243.0,243.08,242.79,243.03,6235.0,240.4804,240.5596,240.2726,240.5101,6235.0
2023-09-22 15:00:00,242.98,243.5,242.98,243.2,15177.0,240.4606,240.9752,240.4606,240.6783,15177.0
2023-09-22 15:30:00,243.25,243.32,241.85,241.89,38755.0,240.7278,240.7971,239.3423,239.3819,38755.0
2023-09-25 09:30:00,241.3,242.08,240.75,240.9,25493.0,238.798,239.5699,238.2537,238.4022,25493.0
2023-09-25 10:00:00,240.93,241.66,240.51,241.04,25164.0,238.4319,239.1543,238.0162,238.5407,25164.0
2023-09-25 10:30:00,241.04,241.42,241.04,241.13,17046.0,238.5407,238.9168,238.5407,238.6298,17046.0
2023-09-25 11:00:00,241.14,242.16,241.01,241.97,12654.0,238.6397,239.6491,238.511,239.4611,12654.0
2023-09-25 11:30:00,242.04,242.81,242.0,242.61,12667.0,239.5304,240.2924,239.4908,240.0944,12667.0
2023-09-25 12:00:00,242.8,242.84,242.41,242.52,10913.0,240.2825,240.3221,239.8965,240.0054,10913.0
2023-09-25 12:30:00,242.55,242.77,242.12,242.42,13098.0,240.0351,240.2528,239.6095,239.9064,13098.0
2023-09-25 13:00:00,242.42,242.68,242.29,242.3,8800.0,239.9064,240.1637,239.7778,239.7877,8800.0
2023-09-25 13:30:00,242.3,242.55,242.1,242.4,15331.0,239.7877,240.0351,239.5897,239.8866,15331.0
2023-09-25 14:00:00,242.39,242.73,242.38,242.52,11251.0,239.8767,240.2132,239.8668,240.0054,11251.0
2023-09-25 14:30:00,242.51,242.81,242.24,242.24,11674.0,239.9955,240.2924,239.7283,239.7283,11674.0
2023-09-25 15:00:00,242.28,242.77,242.16,242.58,16355.0,239.7679,240.2528,239.6491,240.0648,16355.0
2023-09-25 15:30:00,242.63,243.08,242.26,242.64,48524.0,240.1142,240.5596,239.7481,240.1241,48524.0
2023-09-26 09:30:00,242.64,243.39,241.13,241.33,38930.0,240.1241,240.8664,238.6298,238.8277,38930.0
2023-09-26 10:00:00,241.2,241.59,240.89,241.1,18844.0,238.6991,239.085,238.3923,238.6001,18844.0
2023-09-26 10:30:00,241.17,241.65,241.0,241.56,12770.0,238.6694,239.1444,238.5011,239.0553,12770.0
2023-09-26 11:00:00,241.62,241.63,241.23,241.44,8531.0,239.1147,239.1246,238.7287,238.9366,8531.0
2023-09-26 11:30:00,241.45,242.17,241.38,241.7,11691.0,238.9465,239.659,238.8772,239.1939,11691.0
2023-09-26 12:00:00,241.7,241.86,241.36,241.62,10416.0,239.1939,239.3522,238.8574,239.1147,10416.0
2023-09-26 12:30:00,241.65,242.17,241.59,242.03,8964.0,239.1444,239.659,239.085,239.5205,8964.0
2023-09-26 13:00:00,241.98,242.39,241.92,242.04,8268.0,239.471,239.8767,239.4116,239.5304,8268.0
2023-09-26 13:30:00,242.05,242.29,241.72,242.24,11258.0,239.5402,239.7778,239.2137,239.7283,11258.0
2023-09-26 14:00:00,242.19,242.19,241.77,242.03,13493.0,239.6788,239.6788,239.2632,239.5205,13493.0
2023-09-26 14:30:00,242.01,242.18,241.53,241.7,23887.0,239.5007,239.6689,239.0256,239.1939,23887.0
2023-09-26 15:00:00,241.75,241.81,241.14,241.2,13424.0,239.2434,239.3027,238.6397,238.6991,13424.0
2023-09-26 15:30:00,241.14,241.57,241.08,241.44,54583.0,238.6397,239.0652,238.5803,238.9366,54583.0
2023-09-27 09:30:00,242.34,243.67,239.44,239.67,29168.0,239.8272,241.1434,236.9573,237.1849,29168.0
2023-09-27 10:00:00,239.66,240.81,239.09,240.66,20821.0,237.175,238.3131,236.6109,238.1647,20821.0
2023-09-27 10:30:00,240.65,240.73,239.5,239.78,22914.0,238.1548,238.2339,237.0167,237.2938,22914.0
2023-09-27 11:00:00,239.81,240.3,239.81,240.05,13610.0,237.3235,237.8084,237.3235,237.561,13610.0
2023-09-27 11:30:00,240.05,240.27,239.47,239.53,15500.0,237.561,237.7787,236.987,237.0464,15500.0
2023-09-27 12:00:00,239.42,239.42,238.54,239.22,28471.0,236.9375,236.9375,236.0666,236.7396,28471.0
2023-09-27 12:30:00,239.33,239.67,239.18,239.4,17684.0,236.8484,237.1849,236.7,236.9177,17684.0
2023-09-27 13:00:00,239.42,239.66,237.89,238.05,24159.0,236.9375,237.175,235.4234,235.5817,24159.0
2023-09-27 13:30:00,237.98,238.53,237.84,238.46,17693.0,235.5124,236.0567,235.3739,235.9875,17693.0
2023-09-27 14:00:00,238.43,239.08,238.27,238.98,14154.0,235.9578,236.601,235.7994,236.5021,14154.0
2023-09-27 14:30:00,239.2,239.92,239.19,239.84,13990.0,236.7198,237.4323,236.7099,237.3532,13990.0
2023-09-27 15:00:00,239.8,240.9,239.79,239.87,25269.0,237.3136,238.4022,237.3037,237.3829,25269.0
2023-09-27 15:30:00,239.86,239.89,238.77,239.73,68193.0,237.373,237.4026,236.2943,237.2443,68193.0
2023-09-28 09:30:00,239.8,241.76,239.8,240.41,42356.0,237.3136,239.2533,237.3136,237.9173,42356.0
2023-09-28 10:00:00,240.9,241.35,240.56,240.9,20774.0,238.4022,238.8475,238.0657,238.4022,20774.0
2023-09-28 10:30:00,240.85,241.34,240.45,241.28,17222.0,238.3527,238.8376,237.9568,238.7782,17222.0
2023-09-28 11:00:00,241.36,241.71,240.86,241.71,35671.0,238.8574,239.2038,238.3626,239.2038,35671.0
2023-09-28 11:30:00,241.75,242.32,241.65,242.01,14279.0,239.2434,239.8074,239.1444,239.5007,14279.0
2023-09-28 12:00:00,242.0,242.28,241.79,242.17,15362.0,239.4908,239.7679,239.2829,239.659,15362.0
2023-09-28 12:30:00,242.26,242.33,241.41,241.6,19827.0,239.7481,239.8173,238.9069,239.0949,19827.0
2023-09-28 13:00:00,241.63,241.63,240.88,240.97,9426.0,239.1246,239.1246,238.3824,238.4714,9426.0
2023-09-28 13:30:00,240.96,241.09,240.61,240.73,13408.0,238.4615,238.5902,238.1152,238.2339,13408.0
2023-09-28 14:00:00,240.78,240.9,240.59,240.7,13797.0,238.2834,238.4022,238.0954,238.2042,13797.0
2023-09-28 14:30:00,240.7,240.83,239.99,240.28,13474.0,238.2042,238.3329,237.5016,237.7886,13474.0
2023-09-28 15:00:00,240.22,241.48,240.2,241.44,13744.0,237.7292,238.9762,237.7094,238.9366,13744.0
2023-09-28 15:30:00,241.5,241.54,240.3,240.54,45251.0,238.9959,239.0355,237.8084,238.0459,45251.0
2023-09-29 09:30:00,240.99,241.37,239.45,240.24,34474.0,238.4912,238.8673,236.9672,237.749,34474.0
2023-09-29 10:00:00,240.36,240.92,239.83,239.83,39117.0,237.8678,238.422,237.3433,237.3433,39117.0
2023-09-29 10:30:00,239.81,239.91,238.82,238.82,25370.0,237.3235,237.4224,236.3437,236.3437,25370.0
2023-09-29 11:00:00,238.85,239.36,238.34,238.86,23799.0,236.3734,236.8781,235.8687,236.3833,23799.0
2023-09-29 11:30:00,238.8,238.93,237.6,237.82,47351.0,236.3239,236.4526,235.1364,235.3541,47351.0
2023-09-29 12:00:00,237.9,238.16,237.23,237.46,35434.0,235.4333,235.6906,234.7702,234.9978,35434.0
2023-09-29 12:30:00,237.59,237.87,236.53,236.72,24646.0,235.1265,235.4036,234.0775,234.2655,24646.0
2023-09-29 13:00:00,236.71,236.75,235.92,236.14,16525.0,234.2556,234.2952,233.4738,233.6915,16525.0
2023-09-29 13:30:00,236.04,236.36,235.76,236.02,17750.0,233.5926,233.9092,233.3155,233.5728,17750.0
2023-09-29 14:00:00,236.04,236.41,235.77,235.88,32456.0,233.5926,233.9587,233.3254,233.4342,32456.0
2023-09-29 14:30:00,235.96,236.55,235.54,236.55,16911.0,233.5134,234.0973,233.0977,234.0973,16911.0
2023-09-29 15:00:00,236.63,236.74,235.84,236.14,33561.0,234.1764,234.2853,233.3946,233.6915,33561.0
2023-09-29 15:30:00,236.12,236.63,235.23,236.25,151473.0,233.6717,234.1764,232.791,233.8004,151473.0
2023-10-02 09:30:00,235.74,236.78,233.31,236.59,65732.0,233.2957,234.3249,230.8909,234.1369,65732.0
2023-10-02 10:00:00,236.45,236.86,235.71,236.09,34227.0,233.9983,234.4041,233.266,233.642,34227.0
2023-10-02 10:30:00,235.99,236.37,235.41,236.37,21988.0,233.5431,233.9191,232.9691,233.9191,21988.0
2023-10-02 11:00:00,236.3,237.02,235.87,236.93,11942.0,233.8499,234.5624,233.4243,234.4733,11942.0
2023-10-02 11:30:00,236.94,237.1,235.56,235.75,10075.0,234.4832,234.6416,233.1175,233.3056,10075.0
2023-10-02 12:00:00,235.71,235.82,235.24,235.3,11789.0,233.266,233.3748,232.8009,232.8602,11789.0
2023-10-02 12:30:00,235.4,235.51,234.8,235.01,13419.0,232.9592,233.0681,232.3654,232.5732,13419.0
2023-10-02 13:00:00,234.95,235.49,234.92,235.45,10800.0,232.5139,233.0483,232.4842,233.0087,10800.0
2023-10-02 13:30:00,235.43,235.68,235.36,235.49,13642.0,232.9889,233.2363,232.9196,233.0483,13642.0
2023-10-02 14:00:00,235.49,236.09,235.17,235.28,14620.0,233.0483,233.642,232.7316,232.8404,14620.0
2023-10-02 14:30:00,235.37,235.53,235.11,235.31,15948.0,232.9295,233.0879,232.6722,232.8701,15948.0
2023-10-02 15:00:00,235.39,236.09,235.34,235.92,20050.0,232.9493,233.642,232.8998,233.4738,20050.0
2023-10-02 15:30:00,235.94,236.5,235.77,236.47,87131.0,233.4936,234.0478,233.3254,234.0181,87131.0
2023-10-03 09:30:00,236.15,237.82,235.82,237.5,21846.0,233.7014,235.3541,233.3748,235.0374,21846.0
2023-10-03 10:00:00,237.49,237.49,234.9,234.9,14655.0,235.0275,235.0275,232.4644,232.4644,14655.0
2023-10-03 10:30:00,235.0,235.59,234.79,235.28,18663.0,232.5633,233.1472,232.3555,232.8404,18663.0
2023-10-03 11:00:00,235.24,235.39,234.43,234.48,21288.0,232.8009,232.9493,231.9993,232.0487,21288.0
2023-10-03 11:30:00,234.47,234.6,233.64,234.12,26934.0,232.0388,232.1675,231.2174,231.6925,26934.0
2023-10-03 12:00:00,234.3,234.8,234.06,234.76,19737.0,231.8706,232.3654,231.6331,232.3258,19737.0
2023-10-03 12:30:00,234.75,234.75,233.99,234.36,15726.0,232.3159,232.3159,231.5638,231.93,15726.0
2023-10-03 13:00:00,234.39,234.74,234.29,234.74,15682.0,231.9597,232.306,231.8607,232.306,15682.0
2023-10-03 13:30:00,234.71,234.77,234.26,234.29,24082.0,232.2764,232.3357,231.831,231.8607,24082.0
2023-10-03 14:00:00,234.29,234.3,233.79,234.08,10050.0,231.8607,231.8706,231.3659,231.6529,10050.0
2023-10-03 14:30:00,234.17,234.58,234.1,234.43,11376.0,231.742,232.1477,231.6727,231.9993,11376.0
2023-10-03 15:00:00,234.31,234.51,233.92,234.0,16289.0,231.8805,232.0784,231.4945,231.5737,16289.0
2023-10-03 15:30:00,234.16,234.88,234.03,234.73,77813.0,231.7321,232.4446,231.6034,232.2961,77813.0
2023-10-04 09:30:00,235.79,238.36,235.26,237.19,35866.0,233.3452,235.8885,232.8207,234.7306,35866.0
2023-10-04 10:00:00,237.18,237.77,236.72,237.21,23119.0,234.7207,235.3046,234.2655,234.7504,23119.0
2023-10-04 10:30:00,237.27,238.19,237.02,237.18,20884.0,234.8098,235.7203,234.5624,234.7207,20884.0
2023-10-04 11:00:00,237.16,238.39,236.92,238.34,41678.0,234.7009,235.9182,234.4634,235.8687,41678.0
2023-10-04 11:30:00,238.24,238.87,237.83,238.87,44930.0,235.7698,236.3932,235.364,236.3932,44930.0
2023-10-04 12:00:00,238.82,239.02,238.33,238.67,25594.0,236.3437,236.5417,235.8588,236.1953,25594.0
2023-10-04 12:30:00,238.89,239.04,238.35,238.89,16628.0,236.413,236.5615,235.8786,236.413,16628.0
2023-10-04 13:00:00,239.0,239.0,238.18,238.33,27275.0,236.5219,236.5219,235.7104,235.8588,27275.0
2023-10-04 13:30:00,238.15,238.48,238.1,238.36,10055.0,235.6807,236.0073,235.6312,235.8885,10055.0
2023-10-04 14:00:00,238.27,238.46,237.9,238.46,14941.0,235.7994,235.9875,235.4333,235.9875,14941.0
2023-10-04 14:30:00,238.41,239.3,238.16,239.24,31074.0,235.938,236.8188,235.6906,236.7594,31074.0
2023-10-04 15:00:00,239.26,240.03,239.24,239.82,34439.0,236.7792,237.5412,236.7594,237.3334,34439.0
2023-10-04 15:30:00,239.88,240.42,239.81,239.89,118276.0,237.3927,237.9271,237.3235,237.4026,118276.0
2023-10-05 09:30:00,239.3,240.45,238.95,239.29,48793.0,236.8188,237.9568,236.4724,236.8089,48793.0
2023-10-05 10:00:00,239.37,239.37,237.76,238.79,31156.0,236.888,236.888,235.2947,236.314,31156.0
2023-10-05 10:30:00,238.67,238.9,237.76,237.77,17016.0,236.1953,236.4229,235.2947,235.3046,17016.0
2023-10-05 11:00:00,237.91,238.09,237.53,237.81,26388.0,235.4432,235.6213,235.0671,235.3442,26388.0
2023-10-05 11:30:00,237.78,238.36,237.5,238.02,9702.0,235.3145,235.8885,235.0374,235.552,9702.0
2023-10-05 12:00:00,238.0,239.2,237.95,238.96,48824.0,235.5322,236.7198,235.4828,236.4823,48824.0
2023-10-05 12:30:00,238.95,238.95,238.19,238.26,12992.0,236.4724,236.4724,235.7203,235.7895,12992.0
2023-10-05 13:00:00,238.31,238.31,237.85,238.11,11924.0,235.839,235.839,235.3838,235.6411,11924.0
2023-10-05 13:30:00,238.07,238.68,237.84,238.46,35124.0,235.6015,236.2052,235.3739,235.9875,35124.0
2023-10-05 14:00:00,238.55,238.68,237.85,237.93,19219.0,236.0765,236.2052,235.3838,235.463,19219.0
2023-10-05 14:30:00,238.03,238.95,237.99,238.95,19509.0,235.5619,236.4724,235.5223,236.4724,19509.0
2023-10-05 15:00:00,239.02,239.1,238.5,238.84,28865.0,236.5417,236.6208,236.0271,236.3635,28865.0
2023-10-05 15:30:00,238.85,239.28,238.32,238.71,96489.0,236.3734,236.799,235.8489,236.2349,96489.0
2023-10-06 09:30:00,237.65,237.66,236.21,236.84,55876.0,235.1859,235.1958,233.7608,234.3843,55876.0
2023-10-06 10:00:00,236.82,237.08,235.46,236.93,59984.0,234.3645,234.6218,233.0186,234.4733,59984.0
2023-10-06 10:30:00,236.91,237.9,236.36,236.58,75791.0,234.4535,235.4333,233.9092,234.127,75791.0
2023-10-06 11:00:00,236.49,237.5,236.33,237.17,28179.0,234.0379,235.0374,233.8796,234.7108,28179.0
2023-10-06 11:30:00,237.28,238.93,237.22,238.8,50453.0,234.8197,236.4526,234.7603,236.3239,50453.0
2023-10-06 12:00:00,238.79,239.09,237.91,238.07,51680.0,236.314,236.6109,235.4432,235.6015,51680.0
2023-10-06 12:30:00,238.11,238.65,238.0,238.33,38359.0,235.6411,236.1755,235.5322,235.8588,38359.0
2023-10-06 13:00:00,238.41,239.31,238.32,239.26,41910.0,235.938,236.8287,235.8489,236.7792,41910.0
2023-10-06 13:30:00,239.28,240.05,239.12,240.04,15196.0,236.799,237.561,236.6406,237.5511,15196.0
2023-10-06 14:00:00,240.08,240.95,239.78,240.89,20999.0,237.5907,238.4517,237.2938,238.3923,20999.0
2023-10-06 14:30:00,240.84,241.59,240.63,240.78,18954.0,238.3428,239.085,238.135,238.2834,18954.0
2023-10-06 15:00:00,240.74,240.95,240.46,240.47,23734.0,238.2438,238.4517,237.9667,237.9766,23734.0
2023-10-06 15:30:00,240.51,240.74,239.8,239.92,69606.0,238.0162,238.2438,237.3136,237.4323,69606.0
2023-10-09 09:30:00,240.16,243.39,240.03,242.64,42673.0,237.6698,240.8664,237.5412,240.1241,42673.0
2023-10-09 10:00:00,242.91,243.59,242.58,243.0,27730.0,240.3913,241.0643,240.0648,240.4804,27730.0
2023-10-09 10:30:00,242.95,243.23,242.22,242.65,25378.0,240.4309,240.708,239.7085,240.134,25378.0
2023-10-09 11:00:00,242.52,243.05,242.29,243.05,10421.0,240.0054,240.5299,239.7778,240.5299,10421.0
2023-10-09 11:30:00,243.0,243.56,242.94,243.48,30261.0,240.4804,241.0346,240.421,240.9554,30261.0
2023-10-09 12:00:00,243.48,244.04,243.45,243.81,13422.0,240.9554,241.5096,240.9257,241.282,13422.0
2023-10-09 12:30:00,243.88,244.12,243.41,244.03,20657.0,241.3513,241.5888,240.8861,241.4997,20657.0
2023-10-09 13:00:00,244.0,244.06,243.56,243.65,14700.0,241.47,241.5294,241.0346,241.1237,14700.0
2023-10-09 13:30:00,243.75,244.07,243.46,243.56,47833.0,241.2226,241.5393,240.9356,241.0346,47833.0
2023-10-09 14:00:00,243.59,244.1,243.52,243.92,17623.0,241.0643,241.569,240.995,241.3909,17623.0
2023-10-09 14:30:00,243.93,244.33,243.69,244.2,24068.0,241.4008,241.7966,241.1632,241.668,24068.0
2023-10-09 15:00:00,244.19,244.62,243.59,243.84,29198.0,241.6581,242.0836,241.0643,241.3117,29198.0
2023-10-09 15:30:00,243.81,244.34,243.48,244.07,84523.0,241.282,241.8065,240.9554,241.5393,84523.0
2023-10-10 09:30:00,244.33,244.7,242.09,243.86,40116.0,241.7966,242.1628,239.5798,241.3315,40116.0
2023-10-10 10:00:00,243.84,244.82,243.32,244.65,67894.0,241.3117,242.2815,240.7971,242.1133,67894.0
2023-10-10 10:30:00,244.6,245.48,244.51,245.48,25873.0,242.0638,242.9347,241.9747,242.9347,25873.0
2023-10-10 11:00:00,245.39,245.92,245.23,245.83,27028.0,242.8456,243.3701,242.6873,243.2811,27028.0
2023-10-10 11:30:00,245.81,246.7,245.61,246.37,43915.0,243.2613,244.142,243.0633,243.8155,43915.0
2023-10-10 12:00:00,246.44,246.69,246.28,246.62,18641.0,243.8847,244.1321,243.7264,244.0629,18641.0
2023-10-10 12:30:00,246.64,246.64,246.17,246.4,29068.0,244.0827,244.0827,243.6175,243.8451,29068.0
2023-10-10 13:00:00,246.33,246.33,245.37,245.76,27898.0,243.7759,243.7759,242.8258,243.2118,27898.0
2023-10-10 13:30:00,245.67,245.95,245.61,245.79,30427.0,243.1227,243.3998,243.0633,243.2415,30427.0
2023-10-10 14:00:00,245.84,245.88,245.57,245.65,23190.0,243.2909,243.3305,243.0237,243.1029,23190.0
2023-10-10 14:30:00,245.71,245.97,245.07,245.19,52762.0,243.1623,243.4196,242.5289,242.6477,52762.0
2023-10-10 15:00:00,245.26,245.53,245.16,245.39,17131.0,242.717,242.9842,242.618,242.8456,17131.0
2023-10-10 15:30:00,245.39,245.39,244.29,244.42,77036.0,242.8456,242.8456,241.757,241.8857,77036.0
2023-10-11 09:30:00,245.34,245.44,244.35,244.79,19785.0,242.7961,242.8951,241.8164,242.2518,19785.0
2023-10-11 10:00:00,244.79,244.79,243.71,244.29,23792.0,242.2518,242.2518,241.183,241.757,23792.0
2023-10-11 10:30:00,244.34,244.35,243.44,243.98,21864.0,241.8065,241.8164,240.9158,241.4502,21864.0
2023-10-11 11:00:00,244.01,244.58,243.8,244.1,20251.0,241.4799,242.044,241.2721,241.569,20251.0
2023-10-11 11:30:00,244.13,244.52,243.79,244.08,16480.0,241.5987,241.9846,241.2622,241.5492,16480.0
2023-10-11 12:00:00,244.08,244.2,243.66,243.79,13816.0,241.5492,241.668,241.1336,241.2622,13816.0
2023-10-11 12:30:00,243.79,243.97,243.56,243.76,11878.0,241.2622,241.4403,241.0346,241.2325,11878.0
2023-10-11 13:00:00,243.78,243.97,243.58,243.6,7767.0,241.2523,241.4403,241.0544,241.0742,7767.0
2023-10-11 13:30:00,243.7,244.17,243.69,244.1,13981.0,241.1731,241.6383,241.1632,241.569,13981.0
2023-10-11 14:00:00,244.27,244.79,244.0,244.67,25217.0,241.7372,242.2518,241.47,242.1331,25217.0
2023-10-11 14:30:00,244.76,244.98,244.5,244.75,17633.0,242.2221,242.4399,241.9648,242.2123,17633.0
2023-10-11 15:00:00,244.82,245.01,244.5,245.01,28622.0,242.2815,242.4696,241.9648,242.4696,28622.0
2023-10-11 15:30:00,244.98,245.65,244.87,245.57,71674.0,242.4399,243.1029,242.331,243.0237,71674.0
2023-10-12 09:30:00,246.02,247.3,245.98,246.31,35405.0,243.4691,244.7358,243.4295,243.7561,35405.0
2023-10-12 10:00:00,245.62,246.5,245.52,246.09,13199.0,243.0732,243.9441,242.9743,243.5384,13199.0
2023-10-12 10:30:00,246.0,246.0,245.09,245.84,11043.0,243.4493,243.4493,242.5487,243.2909,11043.0
2023-10-12 11:00:00,245.82,246.42,245.66,246.38,8769.0,243.2712,243.8649,243.1128,243.8254,8769.0
2023-10-12 11:30:00,246.2,246.5,246.09,246.21,9438.0,243.6472,243.9441,243.5384,243.6571,9438.0
2023-10-12 12:00:00,246.46,246.94,246.1,246.94,10183.0,243.9045,244.3795,243.5483,244.3795,10183.0
2023-10-12 12:30:00,246.92,247.0,246.12,247.0,27337.0,244.3598,244.4389,243.568,244.4389,27337.0
2023-10-12 13:00:00,247.0,247.02,246.11,246.42,70681.0,244.4389,244.4587,243.5581,243.8649,70681.0
2023-10-12 13:30:00,246.3,246.67,246.15,246.21,30080.0,243.7462,244.1123,243.5977,243.6571,30080.0
2023-10-12 14:00:00,246.21,246.33,244.84,245.22,24411.0,243.6571,243.7759,242.3013,242.6774,24411.0
2023-10-12 14:30:00,245.16,245.62,245.16,245.24,10849.0,242.618,243.0732,242.618,242.6972,10849.0
2023-10-12 15:00:00,245.28,245.72,245.1,245.55,18343.0,242.7368,243.1722,242.5586,243.004,18343.0
2023-10-12 15:30:00,245.57,246.17,245.46,246.0,96995.0,243.0237,243.6175,242.9149,243.4493,96995.0
2023-10-13 09:30:00,246.85,249.0,246.82,247.75,54183.0,244.2905,246.4182,244.2608,245.1811,54183.0
2023-10-13 10:00:00,247.74,248.46,246.9,248.27,41495.0,245.1712,245.8838,244.34,245.6958,41495.0
2023-10-13 10:30:00,248.28,248.36,246.92,247.17,26508.0,245.7056,245.7848,244.3598,244.6072,26508.0
2023-10-13 11:00:00,247.16,247.78,247.01,247.29,60659.0,244.5973,245.2108,244.4488,244.7259,60659.0
2023-10-13 11:30:00,247.18,247.61,246.78,247.08,22905.0,244.6171,245.0426,244.2212,244.5181,22905.0
2023-10-13 12:00:00,246.98,247.98,246.79,247.81,19879.0,244.4191,245.4088,244.2311,245.2405,19879.0
2023-10-13 12:30:00,247.8,248.38,247.7,247.99,21969.0,245.2306,245.8046,245.1317,245.4187,21969.0
2023-10-13 13:00:00,248.04,248.23,247.62,247.95,22740.0,245.4681,245.6562,245.0525,245.3791,22740.0
2023-10-13 13:30:00,247.59,248.3,247.2,247.88,20362.0,245.0228,245.7254,244.6368,245.3098,20362.0
2023-10-13 14:00:00,247.92,248.01,247.57,247.75,15925.0,245.3494,245.4384,245.003,245.1811,15925.0
2023-10-13 14:30:00,247.98,248.07,247.35,247.82,20034.0,245.4088,245.4978,244.7853,245.2504,20034.0
2023-10-13 15:00:00,247.84,248.1,247.48,247.56,29502.0,245.2702,245.5275,244.9139,244.9931,29502.0
2023-10-13 15:30:00,247.65,247.91,247.27,247.6,100227.0,245.0822,245.3395,244.7061,245.0327,100227.0
2023-10-16 09:30:00,248.03,248.19,243.2,244.95,64745.0,245.4582,245.6166,240.6783,242.4102,64745.0
2023-10-16 10:00:00,244.8,245.09,244.25,244.88,49728.0,242.2617,242.5487,241.7174,242.3409,49728.0
2023-10-16 10:30:00,244.93,246.22,244.93,245.38,45453.0,242.3904,243.667,242.3904,242.8357,45453.0
2023-10-16 11:00:00,245.45,245.89,244.58,245.09,47138.0,242.905,243.3404,242.044,242.5487,47138.0
2023-10-16 11:30:00,245.11,245.32,244.26,244.42,20213.0,242.5685,242.7763,241.7273,241.8857,20213.0
2023-10-16 12:00:00,244.4,244.57,243.57,243.91,12694.0,241.8659,242.0341,241.0445,241.381,12694.0
2023-10-16 12:30:00,243.94,244.0,242.58,243.13,43279.0,241.4106,241.47,240.0648,240.609,43279.0
2023-10-16 13:00:00,243.26,243.71,242.2,242.46,25928.0,240.7377,241.183,239.6887,239.946,25928.0
2023-10-16 13:30:00,242.4,243.11,242.14,243.02,22053.0,239.8866,240.5893,239.6293,240.5002,22053.0
2023-10-16 14:00:00,243.05,243.26,242.7,243.08,28950.0,240.5299,240.7377,240.1835,240.5596,28950.0
2023-10-16 14:30:00,243.0,243.19,242.59,242.89,21312.0,240.4804,240.6684,240.0746,240.3715,21312.0
2023-10-16 15:00:00,242.89,243.36,242.69,243.25,42424.0,240.3715,240.8367,240.1736,240.7278,42424.0
2023-10-16 15:30:00,243.27,243.27,242.22,242.54,112291.0,240.7476,240.7476,239.7085,240.0252,112291.0
2023-10-17 09:30:00,242.16,242.84,241.16,241.88,37019.0,239.6491,240.3221,238.6595,239.372,37019.0
2023-10-17 10:00:00,242.04,242.91,241.92,242.48,37582.0,239.5304,240.3913,239.4116,239.9658,37582.0
2023-10-17 10:30:00,242.5,242.74,241.95,242.01,33715.0,239.9856,240.2231,239.4413,239.5007,33715.0
2023-10-17 11:00:00,242.12,242.24,241.74,242.06,22611.0,239.6095,239.7283,239.2335,239.5501,22611.0
2023-10-17 11:30:00,242.12,243.03,242.06,242.65,52569.0,239.6095,240.5101,239.5501,240.134,52569.0
2023-10-17 12:00:00,242.63,242.76,240.74,240.84,42395.0,240.1142,240.2429,238.2438,238.3428,42395.0
2023-10-17 12:30:00,240.87,241.17,239.55,239.76,37307.0,238.3725,238.6694,237.0662,237.274,37307.0
2023-10-17 13:00:00,239.86,240.67,239.86,240.44,23326.0,237.373,238.1746,237.373,237.9469,23326.0
2023-10-17 13:30:00,240.44,240.5,239.74,239.95,38041.0,237.9469,238.0063,237.2542,237.462,38041.0
2023-10-17 14:00:00,240.07,240.28,239.71,239.92,31980.0,237.5808,237.7886,237.2245,237.4323,31980.0
2023-10-17 14:30:00,239.93,240.12,238.87,238.97,26410.0,237.4422,237.6303,236.3932,236.4922,26410.0
2023-10-17 15:00:00,238.95,239.95,238.81,239.76,36904.0,236.4724,237.462,236.3338,237.274,36904.0
2023-10-17 15:30:00,239.72,239.96,239.17,239.86,114722.0,237.2344,237.4719,236.6901,237.373,114722.0
2023-10-18 09:30:00,240.85,241.43,239.36,239.66,56240.0,238.3527,238.9267,236.8781,237.175,56240.0
2023-10-18 10:00:00,239.56,240.1,238.9,239.28,40269.0,237.0761,237.6105,236.4229,236.799,40269.0
2023-10-18 10:30:00,239.12,239.22,238.62,238.93,23912.0,236.6406,236.7396,236.1458,236.4526,23912.0
2023-10-18 11:00:00,238.98,239.46,238.54,239.01,35071.0,236.5021,236.9771,236.0666,236.5318,35071.0
2023-10-18 11:30:00,238.91,239.22,238.66,238.77,20476.0,236.4328,236.7396,236.1854,236.2943,20476.0
2023-10-18 12:00:00,238.78,239.34,238.51,238.58,18691.0,236.3042,236.8583,236.037,236.1062,18691.0
2023-10-18 12:30:00,238.58,239.01,238.58,238.76,12204.0,236.1062,236.5318,236.1062,236.2844,12204.0
2023-10-18 13:00:00,238.77,239.93,238.61,239.16,35152.0,236.2943,237.4422,236.1359,236.6802,35152.0
2023-10-18 13:30:00,239.13,239.18,238.45,238.81,21982.0,236.6505,236.7,235.9776,236.3338,21982.0
2023-10-18 14:00:00,238.85,239.72,238.78,239.63,26929.0,236.3734,237.2344,236.3042,237.1453,26929.0
2023-10-18 14:30:00,239.83,239.92,239.18,239.27,25852.0,237.3433,237.4323,236.7,236.7891,25852.0
2023-10-18 15:00:00,239.34,239.34,238.54,238.6,42914.0,236.8583,236.8583,236.0666,236.126,42914.0
2023-10-18 15:30:00,238.58,238.7,237.56,238.13,115677.0,236.1062,236.225,235.0968,235.6609,115677.0
2023-10-19 09:30:00,238.21,239.53,236.82,238.04,28489.0,235.7401,237.0464,234.3645,235.5718,28489.0
2023-10-19 10:00:00,237.93,238.09,237.01,237.06,25671.0,235.463,235.6213,234.5525,234.602,25671.0
2023-10-19 10:30:00,236.98,237.07,236.02,236.34,14522.0,234.5228,234.6119,233.5728,233.8895,14522.0
2023-10-19 11:00:00,236.34,236.82,235.84,236.7,15649.0,233.8895,234.3645,233.3946,234.2457,15649.0
2023-10-19 11:30:00,236.67,237.32,236.66,237.06,15493.0,234.216,234.8593,234.2061,234.602,15493.0
2023-10-19 12:00:00,237.08,238.07,236.3,236.32,38343.0,234.6218,235.6015,233.8499,233.8697,38343.0
2023-10-19 12:30:00,236.32,237.13,235.28,237.12,21360.0,233.8697,234.6713,232.8404,234.6614,21360.0
2023-10-19 13:00:00,237.16,238.15,236.83,237.06,18065.0,234.7009,235.6807,234.3744,234.602,18065.0
2023-10-19 13:30:00,237.17,237.36,236.25,236.46,26417.0,234.7108,234.8989,233.8004,234.0082,26417.0
2023-10-19 14:00:00,236.45,236.76,235.9,235.93,42757.0,233.9983,234.3051,233.454,233.4837,42757.0
2023-10-19 14:30:00,235.84,235.87,234.4,234.86,39924.0,233.3946,233.4243,231.9696,232.4248,39924.0
2023-10-19 15:00:00,234.8,235.04,234.08,234.22,25676.0,232.3654,232.6029,231.6529,231.7914,25676.0
2023-10-19 15:30:00,234.26,234.8,233.92,234.39,91803.0,231.831,232.3654,231.4945,231.9597,91803.0
2023-10-20 09:30:00,233.99,236.08,233.33,233.62,71953.0,231.5638,233.6321,230.9107,231.1977,71953.0
2023-10-20 10:00:00,233.45,233.78,232.92,233.04,21925.0,231.0294,231.356,230.5049,230.6237,21925.0
2023-10-20 10:30:00,232.99,233.27,232.51,232.54,29272.0,230.5742,230.8513,230.0992,230.1289,29272.0
2023-10-20 11:00:00,232.57,233.33,232.41,233.27,22531.0,230.1585,230.9107,230.0002,230.8513,22531.0
2023-10-20 11:30:00,233.22,233.22,232.49,233.09,14668.0,230.8018,230.8018,230.0794,230.6732,14668.0
2023-10-20 12:00:00,233.12,233.64,232.59,233.42,10637.0,230.7028,231.2174,230.1783,230.9997,10637.0
2023-10-20 12:30:00,233.45,234.15,233.39,234.06,19469.0,231.0294,231.7222,230.97,231.6331,19469.0
2023-10-20 13:00:00,234.11,234.94,233.79,234.62,47421.0,231.6826,232.504,231.3659,232.1873,47421.0
2023-10-20 13:30:00,234.65,235.18,234.36,235.18,22032.0,232.217,232.7415,231.93,232.7415,22032.0
2023-10-20 14:00:00,235.13,235.13,234.37,234.77,18340.0,232.692,232.692,231.9399,232.3357,18340.0
2023-10-20 14:30:00,234.67,235.25,234.61,235.1,27809.0,232.2368,232.8108,232.1774,232.6623,27809.0
2023-10-20 15:00:00,235.15,235.25,234.75,234.95,21090.0,232.7118,232.8108,232.3159,232.5139,21090.0
2023-10-20 15:30:00,234.95,235.12,234.36,234.43,208818.0,232.5139,232.6821,231.93,231.9993,208818.0
2023-10-23 09:30:00,235.11,235.98,233.93,234.24,35063.0,232.6722,233.5332,231.5044,231.8112,35063.0
2023-10-23 10:00:00,234.34,234.46,233.18,233.71,52499.0,231.9102,232.0289,230.7622,231.2867,52499.0
2023-10-23 10:30:00,233.65,233.69,232.88,233.28,33861.0,231.2273,231.2669,230.4653,230.8612,33861.0
2023-10-23 11:00:00,233.33,233.36,232.55,232.83,18768.0,230.9107,230.9404,230.1387,230.4158,18768.0
2023-10-23 11:30:00,232.83,233.28,232.3,232.45,28231.0,230.4158,230.8612,229.8913,230.0398,28231.0
2023-10-23 12:00:00,232.65,232.65,231.7,232.26,25750.0,230.2377,230.2377,229.2976,229.8518,25750.0
2023-10-23 12:30:00,232.22,233.04,232.15,233.0,20151.0,229.8122,230.6237,229.7429,230.5841,20151.0
2023-10-23 13:00:00,233.08,233.09,232.0,232.0,31663.0,230.6633,230.6732,229.5945,229.5945,31663.0
2023-10-23 13:30:00,231.88,232.28,231.38,231.39,25201.0,229.4757,229.8715,228.9809,228.9908,25201.0
2023-10-23 14:00:00,231.44,231.44,230.59,230.97,34216.0,229.0403,229.0403,228.1991,228.5751,34216.0
2023-10-23 14:30:00,231.0,231.78,230.96,231.36,30542.0,228.6048,229.3767,228.5652,228.9611,30542.0
2023-10-23 15:00:00,231.36,231.5,230.89,231.07,44491.0,228.9611,229.0996,228.496,228.6741,44491.0
2023-10-23 15:30:00,230.96,231.56,230.72,230.87,176275.0,228.5652,229.159,228.3277,228.4762,176275.0
2023-10-24 09:30:00,231.37,233.44,230.08,230.66,33158.0,228.971,231.0195,227.6944,228.2683,33158.0
2023-10-24 10:00:00,230.53,230.91,228.52,230.91,87087.0,228.1397,228.5158,226.1505,228.5158,87087.0
2023-10-24 10:30:00,230.66,231.06,230.06,230.35,46808.0,228.2683,228.6642,227.6746,227.9616,46808.0
2023-10-24 11:00:00,230.34,230.34,228.87,229.23,55822.0,227.9517,227.9517,226.4969,226.8532,55822.0
2023-10-24 11:30:00,229.23,229.38,228.53,229.29,19250.0,226.8532,227.0016,226.1604,226.9126,19250.0
2023-10-24 12:00:00,229.36,229.61,228.24,228.34,45052.0,226.9818,227.2292,225.8734,225.9724,45052.0
2023-10-24 12:30:00,228.33,228.41,227.91,228.06,28662.0,225.9625,226.0417,225.5469,225.6953,28662.0
2023-10-24 13:00:00,228.02,228.77,227.96,228.68,33611.0,225.6557,226.3979,225.5963,226.3089,33611.0
2023-10-24 13:30:00,228.77,229.06,228.23,228.31,27460.0,226.3979,226.6849,225.8635,225.9427,27460.0
2023-10-24 14:00:00,228.37,228.73,228.3,228.47,24088.0,226.0021,226.3584,225.9328,226.1011,24088.0
2023-10-24 14:30:00,228.48,229.3,228.31,229.3,37123.0,226.111,226.9224,225.9427,226.9224,37123.0
2023-10-24 15:00:00,229.29,230.38,229.28,230.04,28085.0,226.9126,227.9912,226.9027,227.6548,28085.0
2023-10-24 15:30:00,230.05,230.37,229.57,230.14,106929.0,227.6647,227.9814,227.1896,227.7537,106929.0
2023-10-25 09:30:00,229.91,231.53,229.57,231.52,27802.0,227.5261,229.1293,227.1896,229.1194,27802.0
2023-10-25 10:00:00,231.44,231.65,230.2,231.15,16406.0,229.0403,229.2481,227.8131,228.7533,16406.0
2023-10-25 10:30:00,231.24,232.09,231.1,231.34,31575.0,228.8423,229.6835,228.7038,228.9413,31575.0
2023-10-25 11:00:00,231.29,231.8,231.0,231.36,13530.0,228.8918,229.3965,228.6048,228.9611,13530.0
2023-10-25 11:30:00,231.39,231.45,230.63,231.16,28397.0,228.9908,229.0502,228.2387,228.7632,28397.0
2023-10-25 12:00:00,231.11,231.22,230.14,230.71,20713.0,228.7137,228.8225,227.7537,228.3178,20713.0
2023-10-25 12:30:00,230.7,231.04,229.24,229.4,29581.0,228.3079,228.6444,226.8631,227.0214,29581.0
2023-10-25 13:00:00,229.39,229.65,228.8,228.85,12858.0,227.0115,227.2688,226.4276,226.4771,12858.0
2023-10-25 13:30:00,228.75,228.77,228.14,228.31,12060.0,226.3782,226.3979,225.7745,225.9427,12060.0
2023-10-25 14:00:00,228.28,228.38,227.93,228.09,13052.0,225.913,226.012,225.5667,225.725,13052.0
2023-10-25 14:30:00,228.18,228.41,227.7,228.21,15631.0,225.8141,226.0417,225.339,225.8438,15631.0
2023-10-25 15:00:00,228.23,228.4,227.88,228.36,19291.0,225.8635,226.0318,225.5172,225.9922,19291.0
2023-10-25 15:30:00,228.35,228.35,227.54,228.05,125055.0,225.9823,225.9823,225.1807,225.6854,125055.0
2023-10-26 09:30:00,227.89,231.73,227.38,231.5,35466.0,225.5271,229.3273,225.0224,229.0996,35466.0
2023-10-26 10:00:00,231.38,231.38,229.82,230.99,31711.0,228.9809,228.9809,227.4371,228.5949,31711.0
2023-10-26 10:30:00,230.88,230.96,229.3,230.67,22229.0,228.4861,228.5652,226.9224,228.2782,22229.0
2023-10-26 11:00:00,230.75,230.92,229.81,230.39,17913.0,228.3574,228.5257,227.4272,228.0011,17913.0
2023-10-26 11:30:00,230.48,230.51,229.26,229.37,25703.0,228.0902,228.1199,226.8829,226.9917,25703.0
2023-10-26 12:00:00,229.42,229.53,228.59,228.98,28257.0,227.0412,227.1501,226.2198,226.6058,28257.0
2023-10-26 12:30:00,229.08,229.17,228.21,228.25,13893.0,226.7047,226.7938,225.8438,225.8833,13893.0
2023-10-26 13:00:00,228.12,228.45,227.37,227.63,16117.0,225.7547,226.0813,225.0125,225.2698,16117.0
2023-10-26 13:30:00,227.56,228.52,227.55,228.17,15991.0,225.2005,226.1505,225.1906,225.8042,15991.0
2023-10-26 14:00:00,228.14,228.3,227.71,227.9,23962.0,225.7745,225.9328,225.3489,225.537,23962.0
2023-10-26 14:30:00,227.87,228.24,227.71,228.2,23493.0,225.5073,225.8734,225.3489,225.8339,23493.0
2023-10-26 15:00:00,228.25,228.34,227.09,227.09,39096.0,225.8833,225.9724,224.7354,224.7354,39096.0
2023-10-26 15:30:00,226.96,227.3,225.84,226.75,128715.0,224.6067,224.9432,223.4983,224.3989,128715.0
2023-10-27 09:30:00,226.37,226.37,223.56,225.11,26048.0,224.0228,224.0228,221.242,222.7759,26048.0
2023-10-27 10:00:00,225.1,225.72,224.34,225.42,34525.0,222.766,223.3796,222.0139,223.0827,34525.0
2023-10-27 10:30:00,225.72,225.91,224.99,225.6,20715.0,223.3796,223.5676,222.6571,223.2608,20715.0
2023-10-27 11:00:00,225.72,225.83,225.25,225.56,23314.0,223.3796,223.4884,222.9144,223.2212,23314.0
2023-10-27 11:30:00,225.64,225.93,224.92,224.92,14637.0,223.3004,223.5874,222.5879,222.5879,14637.0
2023-10-27 12:00:00,225.01,225.22,224.52,224.8,16607.0,222.6769,222.8848,222.192,222.4691,16607.0
2023-10-27 12:30:00,224.69,224.69,223.76,223.81,9700.0,222.3602,222.3602,221.4399,221.4894,9700.0
2023-10-27 13:00:00,223.86,223.91,223.13,223.16,18029.0,221.5389,221.5883,220.8164,220.8461,18029.0
2023-10-27 13:30:00,223.05,223.24,222.87,223.1,13993.0,220.7373,220.9253,220.5591,220.7867,13993.0
2023-10-27 14:00:00,223.16,223.39,222.32,222.58,20676.0,220.8461,221.0737,220.0148,220.2721,20676.0
2023-10-27 14:30:00,222.74,223.51,222.49,222.68,29397.0,220.4305,221.1925,220.1831,220.3711,29397.0
2023-10-27 15:00:00,222.64,222.94,222.46,222.86,31423.0,220.3315,220.6284,220.1534,220.5492,31423.0
2023-10-27 15:30:00,222.87,223.95,222.3,223.87,192594.0,220.5591,221.6279,219.995,221.5488,192594.0
2023-10-30 09:30:00,223.85,224.72,221.89,222.76,45685.0,221.529,222.3899,219.5893,220.4503,45685.0
2023-10-30 10:00:00,222.66,223.69,222.44,223.48,32135.0,220.3513,221.3706,220.1336,221.1628,32135.0
2023-10-30 10:30:00,223.38,224.01,223.21,223.4,22102.0,221.0638,221.6873,220.8956,221.0836,22102.0
2023-10-30 11:00:00,223.56,224.23,223.47,224.02,14632.0,221.242,221.905,221.1529,221.6972,14632.0
2023-10-30 11:30:00,224.0,225.07,223.85,225.05,17386.0,221.6774,222.7363,221.529,222.7165,17386.0
2023-10-30 12:00:00,224.98,225.02,224.39,224.63,10721.0,222.6472,222.6868,222.0634,222.3009,10721.0
2023-10-30 12:30:00,224.51,224.62,224.22,224.25,9237.0,222.1821,222.291,221.8951,221.9248,9237.0
2023-10-30 13:00:00,224.23,224.66,224.06,224.23,60660.0,221.905,222.3306,221.7368,221.905,60660.0
2023-10-30 13:30:00,224.31,224.8,224.08,224.67,42184.0,221.9842,222.4691,221.7566,222.3405,42184.0
2023-10-30 14:00:00,224.66,224.7,224.14,224.61,27908.0,222.3306,222.3701,221.816,222.2811,27908.0
2023-10-30 14:30:00,224.5,225.04,224.42,224.73,21608.0,222.1722,222.7066,222.093,222.3998,21608.0
2023-10-30 15:00:00,224.74,225.09,224.63,224.68,27369.0,222.4097,222.7561,222.3009,222.3504,27369.0
2023-10-30 15:30:00,224.66,224.85,224.34,224.34,87412.0,222.3306,222.5186,222.0139,222.0139,87412.0
2023-10-31 09:30:00,225.27,227.0,224.4,224.42,64793.0,222.9342,224.6463,222.0733,222.093,64793.0
2023-10-31 10:00:00,224.35,225.54,223.96,225.02,38000.0,222.0238,223.2014,221.6378,222.6868,38000.0
2023-10-31 10:30:00,225.03,225.57,224.73,225.43,40788.0,222.6967,223.2311,222.3998,223.0926,40788.0
2023-10-31 11:00:00,225.47,226.08,225.34,225.86,46296.0,223.1322,223.7358,223.0035,223.5181,46296.0
2023-10-31 11:30:00,225.82,226.12,225.34,226.12,68802.0,223.4785,223.7754,223.0035,223.7754,68802.0
2023-10-31 12:00:00,226.07,226.07,225.29,225.91,18984.0,223.7259,223.7259,222.954,223.5676,18984.0
2023-10-31 12:30:00,225.99,226.87,225.96,226.83,44849.0,223.6468,224.5176,223.6171,224.4781,44849.0
2023-10-31 13:00:00,226.83,227.49,226.78,227.25,20150.0,224.4781,225.1312,224.4286,224.8937,20150.0
2023-10-31 13:30:00,227.47,227.64,227.06,227.47,35717.0,225.1114,225.2797,224.7057,225.1114,35717.0
2023-10-31 14:00:00,227.56,227.85,227.34,227.48,23773.0,225.2005,225.4875,224.9828,225.1213,23773.0
2023-10-31 14:30:00,227.51,227.74,227.18,227.6,33024.0,225.151,225.3786,224.8244,225.2401,33024.0
2023-10-31 15:00:00,227.6,227.91,227.4,227.61,72269.0,225.2401,225.5469,225.0421,225.25,72269.0
2023-10-31 15:30:00,227.61,227.83,227.02,227.34,115398.0,225.25,225.4677,224.6661,224.9828,115398.0
2023-11-01 09:30:00,221.55,228.34,215.32,223.15,190657.0,219.2528,225.9724,213.0874,220.8362,190657.0
2023-11-01 10:00:00,223.54,224.0,219.89,220.33,97729.0,221.2222,221.6774,217.61,218.0455,97729.0
2023-11-01 10:30:00,220.17,221.6,220.16,220.87,40473.0,217.8871,219.3023,217.8772,218.5799,40473.0
2023-11-01 11:00:00,220.97,221.16,219.38,219.95,31994.0,218.6788,218.8668,217.1053,217.6694,31994.0
2023-11-01 11:30:00,220.05,221.67,219.94,220.43,81411.0,217.7684,219.3716,217.6595,218.1444,81411.0
2023-11-01 12:00:00,220.46,220.62,219.63,220.48,63383.0,218.1741,218.3324,217.3527,218.1939,63383.0
2023-11-01 12:30:00,220.65,220.9,218.74,219.69,69542.0,218.3621,218.6095,216.4719,217.4121,69542.0
2023-11-01 13:00:00,219.7,221.06,219.27,221.06,31424.0,217.422,218.7679,216.9964,218.7679,31424.0
2023-11-01 13:30:00,221.08,221.14,219.43,219.5,37636.0,218.7877,218.8471,217.1548,217.2241,37636.0
2023-11-01 14:00:00,219.71,220.33,219.56,220.23,23819.0,217.4319,218.0455,217.2834,217.9465,23819.0
2023-11-01 14:30:00,220.23,222.97,219.82,222.93,75570.0,217.9465,220.6581,217.5407,220.6185,75570.0
2023-11-01 15:00:00,222.9,224.17,222.66,222.78,65520.0,220.5888,221.8456,220.3513,220.4701,65520.0
2023-11-01 15:30:00,222.75,223.06,221.4,222.25,202717.0,220.4404,220.7471,219.1044,219.9455,202717.0
2023-11-02 09:30:00,222.9,227.46,222.9,226.84,115581.0,220.5888,225.1015,220.5888,224.488,115581.0
2023-11-02 10:00:00,226.95,227.09,225.27,225.34,112070.0,224.5968,224.7354,222.9342,223.0035,112070.0
2023-11-02 10:30:00,225.35,225.36,224.27,225.26,21692.0,223.0134,223.0233,221.9446,222.9243,21692.0
2023-11-02 11:00:00,225.19,225.44,224.77,225.29,25161.0,222.8551,223.1025,222.4394,222.954,25161.0
2023-11-02 11:30:00,225.23,226.55,225.14,226.49,96551.0,222.8946,224.201,222.8056,224.1416,96551.0
2023-11-02 12:00:00,226.61,227.06,226.38,226.66,23760.0,224.2603,224.7057,224.0327,224.3098,23760.0
2023-11-02 12:30:00,226.68,227.91,226.64,227.7,29105.0,224.3296,225.5469,224.29,225.339,29105.0
2023-11-02 13:00:00,227.66,228.15,227.54,228.02,20423.0,225.2995,225.7844,225.1807,225.6557,20423.0
2023-11-02 13:30:00,228.09,229.3,227.97,229.29,17957.0,225.725,226.9224,225.6062,226.9126,17957.0
2023-11-02 14:00:00,229.3,229.79,228.97,229.76,19964.0,226.9224,227.4074,226.5959,227.3777,19964.0
2023-11-02 14:30:00,229.76,230.36,229.59,230.03,23289.0,227.3777,227.9715,227.2094,227.6449,23289.0
2023-11-02 15:00:00,229.98,230.08,229.19,229.26,61628.0,227.5954,227.6944,226.8136,226.8829,61628.0
2023-11-02 15:30:00,229.28,229.87,228.99,229.87,132425.0,226.9027,227.4865,226.6157,227.4865,132425.0
2023-11-03 09:30:00,230.02,232.83,229.02,229.02,50363.0,227.635,230.4158,226.6454,226.6454,50363.0
2023-11-03 10:00:00,229.09,230.47,228.16,228.79,37283.0,226.7146,228.0803,225.7943,226.4177,37283.0
2023-11-03 10:30:00,228.78,229.87,228.15,229.86,53730.0,226.4078,227.4865,225.7844,227.4766,53730.0
2023-11-03 11:00:00,229.93,230.73,229.79,230.52,25651.0,227.5459,228.3376,227.4074,228.1298,25651.0
2023-11-03 11:30:00,230.52,231.71,230.51,231.68,28796.0,228.1298,229.3075,228.1199,229.2778,28796.0
2023-11-03 12:00:00,231.71,233.71,231.66,233.48,42428.0,229.3075,231.2867,229.258,231.0591,42428.0
2023-11-03 12:30:00,233.37,233.49,232.51,232.54,47507.0,230.9502,231.069,230.0992,230.1289,47507.0
2023-11-03 13:00:00,232.55,232.75,232.17,232.27,15642.0,230.1387,230.3367,229.7627,229.8617,15642.0
2023-11-03 13:30:00,232.25,232.49,232.04,232.41,16796.0,229.8419,230.0794,229.634,230.0002,16796.0
2023-11-03 14:00:00,232.45,232.47,231.31,231.46,20891.0,230.0398,230.0596,228.9116,229.0601,20891.0
2023-11-03 14:30:00,231.43,231.68,231.07,231.5,16400.0,229.0304,229.2778,228.6741,229.0996,16400.0
2023-11-03 15:00:00,231.54,231.71,231.05,231.08,18064.0,229.1392,229.3075,228.6543,228.684,18064.0
2023-11-03 15:30:00,231.01,231.01,230.2,230.62,77495.0,228.6147,228.6147,227.8131,228.2288,77495.0
2023-11-06 09:30:00,230.55,231.69,229.36,230.61,34339.0,228.1595,229.2877,226.9818,228.2189,34339.0
2023-11-06 10:00:00,230.59,230.59,229.46,230.11,16100.0,228.1991,228.1991,227.0808,227.724,16100.0
2023-11-06 10:30:00,230.22,230.73,230.05,230.56,19024.0,227.8329,228.3376,227.6647,228.1694,19024.0
2023-11-06 11:00:00,230.55,230.69,230.2,230.45,19272.0,228.1595,228.298,227.8131,228.0605,19272.0
2023-11-06 11:30:00,230.36,230.43,230.1,230.24,9801.0,227.9715,228.0407,227.7142,227.8527,9801.0
2023-11-06 12:00:00,230.24,230.51,229.99,229.99,18932.0,227.8527,228.1199,227.6053,227.6053,18932.0
2023-11-06 12:30:00,229.98,229.98,229.12,229.98,8593.0,227.5954,227.5954,226.7443,227.5954,8593.0
2023-11-06 13:00:00,230.03,230.15,229.87,229.97,9039.0,227.6449,227.7636,227.4865,227.5855,9039.0
2023-11-06 13:30:00,229.97,230.71,229.92,230.35,13884.0,227.5855,228.3178,227.536,227.9616,13884.0
2023-11-06 14:00:00,230.33,230.55,230.0,230.25,14588.0,227.9418,228.1595,227.6152,227.8626,14588.0
2023-11-06 14:30:00,230.25,230.79,230.11,230.68,13688.0,227.8626,228.397,227.724,228.2881,13688.0
2023-11-06 15:00:00,230.72,230.97,230.65,230.94,19192.0,228.3277,228.5751,228.2585,228.5454,19192.0
2023-11-06 15:30:00,230.88,231.04,230.3,230.84,71307.0,228.4861,228.6444,227.9121,228.4465,71307.0
2023-11-07 09:30:00,231.68,232.14,230.31,231.99,28792.0,229.2778,229.733,227.922,229.5846,28792.0
2023-11-07 10:00:00,231.83,233.08,231.83,233.08,23252.0,229.4262,230.6633,229.4262,230.6633,23252.0
2023-11-07 10:30:00,233.28,233.82,233.06,233.68,22299.0,230.8612,231.3956,230.6435,231.257,22299.0
2023-11-07 11:00:00,233.54,233.75,232.8,233.67,18550.0,231.1185,231.3263,230.3862,231.2471,18550.0
2023-11-07 11:30:00,233.72,234.08,233.48,233.89,17239.0,231.2966,231.6529,231.0591,231.4649,17239.0
2023-11-07 12:00:00,233.93,234.38,233.81,233.95,17272.0,231.5044,231.9498,231.3857,231.5242,17272.0
2023-11-07 12:30:00,233.94,234.22,233.69,233.69,20894.0,231.5143,231.7914,231.2669,231.2669,20894.0
2023-11-07 13:00:00,233.67,233.92,233.56,233.87,22874.0,231.2471,231.4945,231.1383,231.4451,22874.0
2023-11-07 13:30:00,233.9,234.12,233.41,233.74,21341.0,231.4748,231.6925,230.9898,231.3164,21341.0
2023-11-07 14:00:00,233.75,233.8,233.32,233.43,15608.0,231.3263,231.3758,230.9008,231.0096,15608.0
2023-11-07 14:30:00,233.63,233.7,233.31,233.46,20223.0,231.2076,231.2768,230.8909,231.0393,20223.0
2023-11-07 15:00:00,233.49,233.7,233.34,233.6,23855.0,231.069,231.2768,230.9206,231.1779,23855.0
2023-11-07 15:30:00,233.58,233.89,232.97,233.26,71912.0,231.1581,231.4649,230.5544,230.8414,71912.0
2023-11-08 09:30:00,234.85,235.59,233.51,234.27,44816.0,232.4149,233.1472,231.0888,231.8409,44816.0
2023-11-08 10:00:00,234.5,235.29,234.18,234.97,21557.0,232.0685,232.8503,231.7518,232.5337,21557.0
2023-11-08 10:30:00,234.97,235.73,234.95,235.09,35302.0,232.5337,233.2858,232.5139,232.6524,35302.0
2023-11-08 11:00:00,235.12,235.79,234.7,234.74,20179.0,232.6821,233.3452,232.2665,232.306,20179.0
2023-11-08 11:30:00,234.68,234.81,234.24,234.51,8841.0,232.2467,232.3753,231.8112,232.0784,8841.0
2023-11-08 12:00:00,234.31,234.32,233.89,234.06,6470.0,231.8805,231.8904,231.4649,231.6331,6470.0
2023-11-08 12:30:00,234.03,235.01,234.0,234.97,13455.0,231.6034,232.5732,231.5737,232.5337,13455.0
2023-11-08 13:00:00,234.96,235.44,234.78,235.12,24866.0,232.5238,232.9988,232.3456,232.6821,24866.0
2023-11-08 13:30:00,235.13,235.49,235.12,235.35,20822.0,232.692,233.0483,232.6821,232.9097,20822.0
2023-11-08 14:00:00,235.35,235.39,234.93,235.21,8789.0,232.9097,232.9493,232.4941,232.7712,8789.0
2023-11-08 14:30:00,235.26,236.0,235.21,235.67,19292.0,232.8207,233.553,232.7712,233.2264,19292.0
2023-11-08 15:00:00,235.74,236.2,235.61,236.08,21811.0,233.2957,233.7509,233.167,233.6321,21811.0
2023-11-08 15:30:00,236.08,236.41,235.75,236.01,115080.0,233.6321,233.9587,233.3056,233.5629,115080.0
2023-11-09 09:30:00,235.65,236.41,234.81,235.34,23321.0,233.2066,233.9587,232.3753,232.8998,23321.0
2023-11-09 10:00:00,235.5,235.52,234.03,234.83,21907.0,233.0582,233.078,231.6034,232.3951,21907.0
2023-11-09 10:30:00,234.91,235.14,234.56,235.04,14272.0,232.4743,232.7019,232.1279,232.6029,14272.0
2023-11-09 11:00:00,235.1,236.6,234.91,236.28,15398.0,232.6623,234.1468,232.4743,233.8301,15398.0
2023-11-09 11:30:00,236.17,236.5,236.01,236.37,19133.0,233.7212,234.0478,233.5629,233.9191,19133.0
2023-11-09 12:00:00,236.4,236.47,235.77,236.17,17121.0,233.9488,234.0181,233.3254,233.7212,17121.0
2023-11-09 12:30:00,236.17,236.89,236.14,236.8,17337.0,233.7212,234.4337,233.6915,234.3447,17337.0
2023-11-09 13:00:00,236.75,236.77,235.57,236.59,27894.0,234.2952,234.315,233.1274,234.1369,27894.0
2023-11-09 13:30:00,236.53,236.56,235.95,236.11,15260.0,234.0775,234.1072,233.5035,233.6618,15260.0
2023-11-09 14:00:00,236.09,236.24,235.52,236.24,15768.0,233.642,233.7905,233.078,233.7905,15768.0
2023-11-09 14:30:00,236.24,236.24,235.61,235.68,14264.0,233.7905,233.7905,233.167,233.2363,14264.0
2023-11-09 15:00:00,235.62,236.24,235.53,235.96,29519.0,233.1769,233.7905,233.0879,233.5134,29519.0
2023-11-09 15:30:00,236.03,236.09,235.38,235.5,43877.0,233.5827,233.642,232.9394,233.0582,43877.0
2023-11-10 09:30:00,236.84,237.9,236.47,237.45,28089.0,234.3843,235.4333,234.0181,234.9879,28089.0
2023-11-10 10:00:00,237.16,237.2,236.56,236.66,14322.0,234.7009,234.7405,234.1072,234.2061,14322.0
2023-11-10 10:30:00,236.75,236.76,236.17,236.61,11478.0,234.2952,234.3051,233.7212,234.1567,11478.0
2023-11-10 11:00:00,236.59,236.78,236.14,236.24,52687.0,234.1369,234.3249,233.6915,233.7905,52687.0
2023-11-10 11:30:00,236.25,237.03,236.2,236.84,14284.0,233.8004,234.5723,233.7509,234.3843,14284.0
2023-11-10 12:00:00,236.83,237.04,236.3,236.41,29282.0,234.3744,234.5822,233.8499,233.9587,29282.0
2023-11-10 12:30:00,236.49,237.17,236.48,236.51,33896.0,234.0379,234.7108,234.028,234.0577,33896.0
2023-11-10 13:00:00,236.6,237.13,236.55,237.01,36078.0,234.1468,234.6713,234.0973,234.5525,36078.0
2023-11-10 13:30:00,237.03,237.79,236.92,237.7,13795.0,234.5723,235.3244,234.4634,235.2354,13795.0
2023-11-10 14:00:00,237.65,237.82,237.32,237.64,17122.0,235.1859,235.3541,234.8593,235.176,17122.0
2023-11-10 14:30:00,237.61,237.77,237.27,237.27,20847.0,235.1463,235.3046,234.8098,234.8098,20847.0
2023-11-10 15:00:00,237.35,237.74,237.3,237.54,37634.0,234.889,235.2749,234.8395,235.077,37634.0
2023-11-10 15:30:00,237.59,237.96,237.45,237.91,75386.0,235.1265,235.4927,234.9879,235.4432,75386.0
2023-11-13 09:30:00,237.66,239.38,237.66,238.3,24426.0,235.1958,236.8979,235.1958,235.8291,24426.0
2023-11-13 10:00:00,238.18,238.65,237.73,238.24,14323.0,235.7104,236.1755,235.265,235.7698,14323.0
2023-11-13 10:30:00,238.25,238.47,237.8,238.26,11890.0,235.7796,235.9974,235.3343,235.7895,11890.0
2023-11-13 11:00:00,238.21,238.63,237.97,238.52,13990.0,235.7401,236.1557,235.5026,236.0468,13990.0
2023-11-13 11:30:00,238.47,238.83,238.1,238.77,10969.0,235.9974,236.3536,235.6312,236.2943,10969.0
2023-11-13 12:00:00,238.72,238.81,238.33,238.55,8873.0,236.2448,236.3338,235.8588,236.0765,8873.0
2023-11-13 12:30:00,238.58,238.97,238.28,238.39,17411.0,236.1062,236.4922,235.8093,235.9182,17411.0
2023-11-13 13:00:00,238.32,238.47,237.86,237.92,9105.0,235.8489,235.9974,235.3937,235.4531,9105.0
2023-11-13 13:30:00,237.77,238.21,237.59,238.11,13453.0,235.3046,235.7401,235.1265,235.6411,13453.0
2023-11-13 14:00:00,238.1,238.74,238.07,238.74,10050.0,235.6312,236.2646,235.6015,236.2646,10050.0
2023-11-13 14:30:00,238.73,238.95,238.57,238.66,11939.0,236.2547,236.4724,236.0963,236.1854,11939.0
2023-11-13 15:00:00,238.63,239.0,238.6,238.95,11245.0,236.1557,236.5219,236.126,236.4724,11245.0
2023-11-13 15:30:00,238.88,238.92,238.12,238.51,69494.0,236.4031,236.4427,235.651,236.037,69494.0
2023-11-14 09:30:00,241.16,241.83,240.08,240.45,36058.0,238.6595,239.3225,237.5907,237.9568,36058.0
2023-11-14 10:00:00,240.3,240.87,239.82,240.69,21493.0,237.8084,238.3725,237.3334,238.1943,21493.0
2023-11-14 10:30:00,240.69,241.09,240.28,240.54,16277.0,238.1943,238.5902,237.7886,238.0459,16277.0
2023-11-14 11:00:00,240.66,241.17,240.43,240.7,16613.0,238.1647,238.6694,237.937,238.2042,16613.0
2023-11-14 11:30:00,240.71,240.75,240.05,240.4,18144.0,238.2141,238.2537,237.561,237.9074,18144.0
2023-11-14 12:00:00,240.44,240.76,239.4,239.54,16536.0,237.9469,238.2636,236.9177,237.0563,16536.0
2023-11-14 12:30:00,239.51,239.58,238.93,239.2,17927.0,237.0266,237.0959,236.4526,236.7198,17927.0
2023-11-14 13:00:00,239.1,239.29,238.47,238.96,26444.0,236.6208,236.8089,235.9974,236.4823,26444.0
2023-11-14 13:30:00,238.95,239.17,238.03,238.08,28254.0,236.4724,236.6901,235.5619,235.6114,28254.0
2023-11-14 14:00:00,238.15,239.02,238.09,238.92,21724.0,235.6807,236.5417,235.6213,236.4427,21724.0
2023-11-14 14:30:00,239.06,239.59,238.87,239.39,20767.0,236.5812,237.1058,236.3932,236.9078,20767.0
2023-11-14 15:00:00,239.39,239.39,238.75,238.84,32071.0,236.9078,236.9078,236.2745,236.3635,32071.0
2023-11-14 15:30:00,238.92,238.92,237.79,238.03,112039.0,236.4427,236.4427,235.3244,235.5619,112039.0
2023-11-15 09:30:00,239.36,240.71,239.01,240.52,39318.0,236.8781,238.2141,236.5318,238.0261,39318.0
2023-11-15 10:00:00,240.68,240.8,240.04,240.16,16082.0,238.1845,238.3032,237.5511,237.6698,16082.0
2023-11-15 10:30:00,240.13,240.31,239.62,239.97,24215.0,237.6402,237.8183,237.1354,237.4818,24215.0
2023-11-15 11:00:00,240.0,240.11,238.97,238.98,23617.0,237.5115,237.6204,236.4922,236.5021,23617.0
2023-11-15 11:30:00,239.03,239.39,238.56,239.39,23028.0,236.5516,236.9078,236.0864,236.9078,23028.0
2023-11-15 12:00:00,239.47,239.95,239.15,239.76,17783.0,236.987,237.462,236.6703,237.274,17783.0
2023-11-15 12:30:00,239.69,239.92,238.99,239.29,16222.0,237.2047,237.4323,236.512,236.8089,16222.0
2023-11-15 13:00:00,239.33,239.89,239.32,239.85,15368.0,236.8484,237.4026,236.8386,237.3631,15368.0
2023-11-15 13:30:00,239.91,240.23,239.63,240.23,16756.0,237.4224,237.7391,237.1453,237.7391,16756.0
2023-11-15 14:00:00,240.18,240.43,239.98,240.43,23273.0,237.6896,237.937,237.4917,237.937,23273.0
2023-11-15 14:30:00,240.37,240.47,239.27,239.58,18571.0,237.8777,237.9766,236.7891,237.0959,18571.0
2023-11-15 15:00:00,239.5,239.5,238.44,238.66,34904.0,237.0167,237.0167,235.9677,236.1854,34904.0
2023-11-15 15:30:00,238.63,238.86,237.66,237.78,97063.0,236.1557,236.3833,235.1958,235.3145,97063.0
2023-11-16 09:30:00,239.22,240.47,238.03,239.41,40424.0,236.7396,237.9766,235.5619,236.9276,40424.0
2023-11-16 10:00:00,239.5,239.75,238.41,238.53,18020.0,237.0167,237.2641,235.938,236.0567,18020.0
2023-11-16 10:30:00,238.57,239.25,238.57,238.9,20821.0,236.0963,236.7693,236.0963,236.4229,20821.0
2023-11-16 11:00:00,238.88,239.08,237.56,237.91,16878.0,236.4031,236.601,235.0968,235.4432,16878.0
2023-11-16 11:30:00,237.91,238.18,237.6,238.14,23841.0,235.4432,235.7104,235.1364,235.6708,23841.0
2023-11-16 12:00:00,238.21,238.63,237.88,238.26,12363.0,235.7401,236.1557,235.4135,235.7895,12363.0
2023-11-16 12:30:00,238.24,238.36,238.02,238.1,13013.0,235.7698,235.8885,235.552,235.6312,13013.0
2023-11-16 13:00:00,238.16,238.28,237.49,237.95,11182.0,235.6906,235.8093,235.0275,235.4828,11182.0
2023-11-16 13:30:00,237.93,237.96,237.36,237.62,15380.0,235.463,235.4927,234.8989,235.1562,15380.0
2023-11-16 14:00:00,237.62,237.71,237.43,237.6,9840.0,235.1562,235.2452,234.9682,235.1364,9840.0
2023-11-16 14:30:00,237.63,238.02,237.37,237.69,22956.0,235.1661,235.552,234.9088,235.2255,22956.0
2023-11-16 15:00:00,237.77,238.01,237.28,237.3,15146.0,235.3046,235.5421,234.8197,234.8395,15146.0
2023-11-16 15:30:00,237.34,237.69,237.06,237.54,75090.0,234.8791,235.2255,234.602,235.077,75090.0
2023-11-17 09:30:00,239.17,239.27,237.56,237.56,55354.0,236.6901,236.7891,235.0968,235.0968,55354.0
2023-11-17 10:00:00,237.7,238.12,237.04,237.94,15818.0,235.2354,235.651,234.5822,235.4729,15818.0
2023-11-17 10:30:00,237.96,238.25,237.61,238.09,28276.0,235.4927,235.7796,235.1463,235.6213,28276.0
2023-11-17 11:00:00,238.11,238.19,237.41,237.51,12094.0,235.6411,235.7203,234.9484,235.0473,12094.0
2023-11-17 11:30:00,237.45,237.99,237.43,237.69,9041.0,234.9879,235.5223,234.9682,235.2255,9041.0
2023-11-17 12:00:00,237.64,237.87,237.24,237.24,8136.0,235.176,235.4036,234.7801,234.7801,8136.0
2023-11-17 12:30:00,237.37,237.42,236.99,237.05,7700.0,234.9088,234.9583,234.5327,234.5921,7700.0
2023-11-17 13:00:00,237.03,237.16,236.88,237.04,6459.0,234.5723,234.7009,234.4239,234.5822,6459.0
2023-11-17 13:30:00,237.05,237.11,236.84,236.95,8309.0,234.5921,234.6515,234.3843,234.4931,8309.0
2023-11-17 14:00:00,236.99,237.6,236.85,236.85,8956.0,234.5327,235.1364,234.3942,234.3942,8956.0
2023-11-17 14:30:00,236.86,237.08,236.67,236.8,13744.0,234.4041,234.6218,234.216,234.3447,13744.0
2023-11-17 15:00:00,236.81,236.9,236.61,236.64,12822.0,234.3546,234.4436,234.1567,234.1863,12822.0
2023-11-17 15:30:00,236.7,237.29,236.57,237.13,74577.0,234.2457,234.8296,234.1171,234.6713,74577.0
2023-11-20 09:30:00,236.75,238.11,236.55,236.85,25057.0,234.2952,235.6411,234.0973,234.3942,25057.0
2023-11-20 10:00:00,236.84,237.4,236.64,236.69,26599.0,234.3843,234.9385,234.1863,234.2358,26599.0
2023-11-20 10:30:00,236.64,237.32,236.22,237.28,26088.0,234.1863,234.8593,233.7707,234.8197,26088.0
2023-11-20 11:00:00,237.4,238.11,237.39,237.68,14528.0,234.9385,235.6411,234.9286,235.2156,14528.0
2023-11-20 11:30:00,237.68,237.68,237.08,237.29,17442.0,235.2156,235.2156,234.6218,234.8296,17442.0
2023-11-20 12:00:00,237.29,237.52,236.91,237.43,23710.0,234.8296,235.0572,234.4535,234.9682,23710.0
2023-11-20 12:30:00,237.49,237.93,237.37,237.62,13373.0,235.0275,235.463,234.9088,235.1562,13373.0
2023-11-20 13:00:00,237.63,238.52,237.62,238.41,11542.0,235.1661,236.0468,235.1562,235.938,11542.0
2023-11-20 13:30:00,238.41,238.89,238.38,238.87,70848.0,235.938,236.413,235.9083,236.3932,70848.0
2023-11-20 14:00:00,238.89,239.35,238.87,239.22,12583.0,236.413,236.8682,236.3932,236.7396,12583.0
2023-11-20 14:30:00,239.28,240.02,239.18,239.86,20290.0,236.799,237.5313,236.7,237.373,20290.0
2023-11-20 15:00:00,239.87,240.47,239.8,240.28,16934.0,237.3829,237.9766,237.3136,237.7886,16934.0
2023-11-20 15:30:00,240.24,240.35,239.0,239.15,92663.0,237.749,237.8579,236.5219,236.6703,92663.0
2023-11-21 09:30:00,240.26,241.71,239.67,240.19,74165.0,237.7688,239.2038,237.1849,237.6995,74165.0
2023-11-21 10:00:00,240.26,240.65,239.87,240.1,17997.0,237.7688,238.1548,237.3829,237.6105,17997.0
2023-11-21 10:30:00,240.04,240.11,239.27,239.55,15978.0,237.5511,237.6204,236.7891,237.0662,15978.0
2023-11-21 11:00:00,239.61,240.15,239.44,239.84,11764.0,237.1255,237.6599,236.9573,237.3532,11764.0
2023-11-21 11:30:00,239.83,240.15,239.74,239.88,10959.0,237.3433,237.6599,237.2542,237.3927,10959.0
2023-11-21 12:00:00,239.97,240.22,238.77,239.89,81910.0,237.4818,237.7292,236.2943,237.4026,81910.0
2023-11-21 12:30:00,240.0,240.92,239.92,240.86,11542.0,237.5115,238.422,237.4323,238.3626,11542.0
2023-11-21 13:00:00,240.89,241.17,239.89,240.49,80058.0,238.3923,238.6694,237.4026,237.9964,80058.0
2023-11-21 13:30:00,240.6,241.39,240.55,241.26,15922.0,238.1053,238.8871,238.0558,238.7584,15922.0
2023-11-21 14:00:00,241.29,241.53,240.99,241.01,11399.0,238.7881,239.0256,238.4912,238.511,11399.0
2023-11-21 14:30:00,241.01,241.1,238.79,239.66,108247.0,238.511,238.6001,236.314,237.175,108247.0
2023-11-21 15:00:00,239.9,240.39,239.58,240.39,23372.0,237.4125,237.8975,237.0959,237.8975,23372.0
2023-11-21 15:30:00,240.37,240.37,239.37,239.79,85074.0,237.8777,237.8777,236.888,237.3037,85074.0
2023-11-22 09:30:00,240.68,242.47,240.68,241.65,31629.0,238.1845,239.9559,238.1845,239.1444,31629.0
2023-11-22 10:00:00,241.81,242.55,241.42,242.38,33570.0,239.3027,240.0351,238.9168,239.8668,33570.0
2023-11-22 10:30:00,242.39,242.95,241.22,241.41,22203.0,239.8767,240.4309,238.7189,238.9069,22203.0
2023-11-22 11:00:00,241.46,241.95,241.09,241.73,8033.0,238.9564,239.4413,238.5902,239.2236,8033.0
2023-11-22 11:30:00,241.84,242.51,241.83,242.51,12294.0,239.3324,239.9955,239.3225,239.9955,12294.0
2023-11-22 12:00:00,242.52,242.78,242.28,242.45,13591.0,240.0054,240.2627,239.7679,239.9361,13591.0
2023-11-22 12:30:00,242.35,242.37,241.23,241.54,16299.0,239.8371,239.8569,238.7287,239.0355,16299.0
2023-11-22 13:00:00,241.55,241.69,241.09,241.38,10529.0,239.0454,239.184,238.5902,238.8772,10529.0
2023-11-22 13:30:00,241.37,241.37,240.4,240.55,19121.0,238.8673,238.8673,237.9074,238.0558,19121.0
2023-11-22 14:00:00,240.61,240.68,240.12,240.68,12593.0,238.1152,238.1845,237.6303,238.1845,12593.0
2023-11-22 14:30:00,240.63,240.63,239.89,240.31,16984.0,238.135,238.135,237.4026,237.8183,16984.0
2023-11-22 15:00:00,240.3,240.83,240.28,240.83,13901.0,237.8084,238.3329,237.7886,238.3329,13901.0
2023-11-22 15:30:00,240.88,240.88,239.98,240.06,52526.0,238.3824,238.3824,237.4917,237.5709,52526.0
2023-11-24 09:30:00,240.3,241.69,240.16,240.48,13535.0,237.8084,239.184,237.6698,237.9865,13535.0
2023-11-24 10:00:00,240.48,241.33,240.48,241.2,16683.0,237.9865,238.8277,237.9865,238.6991,16683.0
2023-11-24 10:30:00,241.31,241.33,240.59,240.91,8654.0,238.8079,238.8277,238.0954,238.4121,8654.0
2023-11-24 11:00:00,240.92,240.92,240.02,240.4,7389.0,238.422,238.422,237.5313,237.9074,7389.0
2023-11-24 11:30:00,240.46,240.47,240.01,240.44,4522.0,237.9667,237.9766,237.5214,237.9469,4522.0
2023-11-24 12:00:00,240.34,240.51,240.07,240.07,5302.0,237.848,238.0162,237.5808,237.5808,5302.0
2023-11-24 12:30:00,240.08,240.37,239.51,239.65,58651.0,237.5907,237.8777,237.0266,237.1651,58651.0
2023-11-27 09:30:00,240.34,241.15,240.26,241.12,14913.0,237.848,238.6496,237.7688,238.6199,14913.0
2023-11-27 10:00:00,241.33,241.36,240.09,240.27,11469.0,238.8277,238.8574,237.6006,237.7787,11469.0
2023-11-27 10:30:00,240.26,241.29,240.15,241.14,16216.0,237.7688,238.7881,237.6599,238.6397,16216.0
2023-11-27 11:00:00,241.2,241.47,240.96,241.47,5683.0,238.6991,238.9663,238.4615,238.9663,5683.0
2023-11-27 11:30:00,241.53,242.2,241.46,242.08,6328.0,239.0256,239.6887,238.9564,239.5699,6328.0
2023-11-27 12:00:00,242.08,242.08,241.81,241.94,6937.0,239.5699,239.5699,239.3027,239.4314,6937.0
2023-11-27 12:30:00,241.92,242.27,241.9,242.24,7430.0,239.4116,239.758,239.3918,239.7283,7430.0
2023-11-27 13:00:00,242.11,242.61,242.05,242.5,10133.0,239.5996,240.0944,239.5402,239.9856,10133.0
2023-11-27 13:30:00,242.53,242.53,242.1,242.11,10398.0,240.0153,240.0153,239.5897,239.5996,10398.0
2023-11-27 14:00:00,242.12,242.19,241.81,241.94,5657.0,239.6095,239.6788,239.3027,239.4314,5657.0
2023-11-27 14:30:00,241.89,241.89,241.25,241.54,6752.0,239.3819,239.3819,238.7485,239.0355,6752.0
2023-11-27 15:00:00,241.55,241.7,241.35,241.65,10066.0,239.0454,239.1939,238.8475,239.1444,10066.0
2023-11-27 15:30:00,241.74,241.81,240.92,241.0,93048.0,239.2335,239.3027,238.422,238.5011,93048.0
2023-11-28 09:30:00,240.51,241.83,240.51,241.31,26636.0,238.0162,239.3225,238.0162,238.8079,26636.0
2023-11-28 10:00:00,241.27,242.11,241.08,241.94,24097.0,238.7683,239.5996,238.5803,239.4314,24097.0
2023-11-28 10:30:00,241.92,242.84,241.67,241.9,19284.0,239.4116,240.3221,239.1642,239.3918,19284.0
2023-11-28 11:00:00,241.86,242.1,241.73,242.0,9037.0,239.3522,239.5897,239.2236,239.4908,9037.0
2023-11-28 11:30:00,242.0,242.1,241.61,241.82,28338.0,239.4908,239.5897,239.1048,239.3126,28338.0
2023-11-28 12:00:00,241.81,242.0,241.06,241.46,14701.0,239.3027,239.4908,238.5605,238.9564,14701.0
2023-11-28 12:30:00,241.25,241.51,240.9,240.9,10406.0,238.7485,239.0058,238.4022,238.4022,10406.0
2023-11-28 13:00:00,240.9,240.9,240.44,240.65,6826.0,238.4022,238.4022,237.9469,238.1548,6826.0
2023-11-28 13:30:00,240.73,241.28,240.73,241.24,14051.0,238.2339,238.7782,238.2339,238.7386,14051.0
2023-11-28 14:00:00,241.24,241.27,240.69,240.75,13596.0,238.7386,238.7683,238.1943,238.2537,13596.0
2023-11-28 14:30:00,240.76,241.19,240.64,240.91,15993.0,238.2636,238.6892,238.1449,238.4121,15993.0
2023-11-28 15:00:00,240.91,241.1,240.6,240.75,17921.0,238.4121,238.6001,238.1053,238.2537,17921.0
2023-11-28 15:30:00,240.8,240.92,240.01,240.11,67523.0,238.3032,238.422,237.5214,237.6204,67523.0
2023-11-29 09:30:00,240.32,241.1,238.56,238.84,37225.0,237.8282,238.6001,236.0864,236.3635,37225.0
2023-11-29 10:00:00,238.89,239.2,237.4,237.7,29135.0,236.413,236.7198,234.9385,235.2354,29135.0
2023-11-29 10:30:00,237.7,239.05,237.61,238.91,14365.0,235.2354,236.5714,235.1463,236.4328,14365.0
2023-11-29 11:00:00,238.97,239.43,238.59,239.23,15203.0,236.4922,236.9474,236.1161,236.7495,15203.0
2023-11-29 11:30:00,239.24,239.5,238.62,239.1,13632.0,236.7594,237.0167,236.1458,236.6208,13632.0
2023-11-29 12:00:00,239.14,239.66,239.07,239.51,13717.0,236.6604,237.175,236.5911,237.0266,13717.0
2023-11-29 12:30:00,239.51,239.61,239.0,239.01,7714.0,237.0266,237.1255,236.5219,236.5318,7714.0
2023-11-29 13:00:00,238.95,239.05,238.55,238.8,9610.0,236.4724,236.5714,236.0765,236.3239,9610.0
2023-11-29 13:30:00,238.68,238.78,238.51,238.54,8779.0,236.2052,236.3042,236.037,236.0666,8779.0
2023-11-29 14:00:00,238.55,239.05,238.42,238.9,22105.0,236.0765,236.5714,235.9479,236.4229,22105.0
2023-11-29 14:30:00,238.85,238.86,238.45,238.85,12286.0,236.3734,236.3833,235.9776,236.3734,12286.0
2023-11-29 15:00:00,238.9,238.98,238.33,238.33,15534.0,236.4229,236.5021,235.8588,235.8588,15534.0
2023-11-29 15:30:00,238.38,238.38,237.72,238.19,51867.0,235.9083,235.9083,235.2551,235.7203,51867.0
2023-11-30 09:30:00,238.2,239.33,237.87,239.0,26090.0,235.7302,236.8484,235.4036,236.5219,26090.0
2023-11-30 10:00:00,239.24,239.69,238.48,239.3,14547.0,236.7594,237.2047,236.0073,236.8188,14547.0
2023-11-30 10:30:00,239.38,239.93,238.94,239.93,7921.0,236.8979,237.4422,236.4625,237.4422,7921.0
2023-11-30 11:00:00,240.01,240.45,239.67,240.23,13341.0,237.5214,237.9568,237.1849,237.7391,13341.0
2023-11-30 11:30:00,240.3,240.35,239.6,239.71,7196.0,237.8084,237.8579,237.1157,237.2245,7196.0
2023-11-30 12:00:00,239.67,239.83,238.99,239.0,4731.0,237.1849,237.3433,236.512,236.5219,4731.0
2023-11-30 12:30:00,239.12,239.13,238.69,238.82,8242.0,236.6406,236.6505,236.2151,236.3437,8242.0
2023-11-30 13:00:00,238.85,239.73,238.71,239.47,6898.0,236.3734,237.2443,236.2349,236.987,6898.0
2023-11-30 13:30:00,239.46,239.83,239.46,239.83,5456.0,236.9771,237.3433,236.9771,237.3433,5456.0
2023-11-30 14:00:00,239.92,240.37,239.83,240.37,4932.0,237.4323,237.8777,237.3433,237.8777,4932.0
2023-11-30 14:30:00,240.34,240.96,240.34,240.77,11497.0,237.848,238.4615,237.848,238.2735,11497.0
2023-11-30 15:00:00,240.79,240.85,240.26,240.41,19921.0,238.2933,238.3527,237.7688,237.9173,19921.0
2023-11-30 15:30:00,240.47,242.05,240.42,241.49,94638.0,237.9766,239.5402,237.9271,238.9861,94638.0
2023-12-01 09:30:00,240.61,241.75,239.77,240.77,36274.0,238.1152,239.2434,237.2839,238.2735,36274.0
2023-12-01 10:00:00,240.87,241.88,240.8,240.94,16118.0,238.3725,239.372,238.3032,238.4418,16118.0
2023-12-01 10:30:00,240.97,242.2,240.92,242.2,23164.0,238.4714,239.6887,238.422,239.6887,23164.0
2023-12-01 11:00:00,242.06,242.22,241.58,241.73,11293.0,239.5501,239.7085,239.0751,239.2236,11293.0
2023-12-01 11:30:00,241.76,242.8,241.42,242.43,12384.0,239.2533,240.2825,238.9168,239.9163,12384.0
2023-12-01 12:00:00,242.37,242.75,241.85,242.41,18631.0,239.8569,240.233,239.3423,239.8965,18631.0
2023-12-01 12:30:00,242.48,243.19,242.48,243.1,13486.0,239.9658,240.6684,239.9658,240.5794,13486.0
2023-12-01 13:00:00,243.16,243.32,242.78,243.0,14803.0,240.6387,240.7971,240.2627,240.4804,14803.0
2023-12-01 13:30:00,243.04,243.14,242.58,242.75,18029.0,240.52,240.6189,240.0648,240.233,18029.0
2023-12-01 14:00:00,242.58,242.9,242.43,242.65,10141.0,240.0648,240.3814,239.9163,240.134,10141.0
2023-12-01 14:30:00,242.79,243.32,242.78,243.3,12421.0,240.2726,240.7971,240.2627,240.7773,12421.0
2023-12-01 15:00:00,243.46,243.54,243.0,243.14,16227.0,240.9356,241.0148,240.4804,240.6189,16227.0
2023-12-01 15:30:00,243.2,243.27,242.39,242.75,63819.0,240.6783,240.7476,239.8767,240.233,63819.0
2023-12-04 09:30:00,241.09,243.5,239.92,242.56,31364.0,238.5902,240.9752,237.4323,240.045,31364.0
2023-12-04 10:00:00,242.6,242.6,239.65,240.19,23189.0,240.0845,240.0845,237.1651,237.6995,23189.0
2023-12-04 10:30:00,240.08,240.51,239.44,239.66,22267.0,237.5907,238.0162,236.9573,237.175,22267.0
2023-12-04 11:00:00,239.68,239.86,239.01,239.5,17873.0,237.1948,237.373,236.5318,237.0167,17873.0
2023-12-04 11:30:00,239.49,239.93,239.39,239.9,24450.0,237.0068,237.4422,236.9078,237.4125,24450.0
2023-12-04 12:00:00,240.01,240.41,239.87,240.21,19904.0,237.5214,237.9173,237.3829,237.7193,19904.0
2023-12-04 12:30:00,240.25,240.48,239.59,239.63,19085.0,237.7589,237.9865,237.1058,237.1453,19085.0
2023-12-04 13:00:00,239.66,239.66,238.43,238.55,14984.0,237.175,237.175,235.9578,236.0765,14984.0
2023-12-04 13:30:00,238.6,238.6,238.08,238.25,17386.0,236.126,236.126,235.6114,235.7796,17386.0
2023-12-04 14:00:00,238.31,238.74,238.0,238.74,16141.0,235.839,236.2646,235.5322,236.2646,16141.0
2023-12-04 14:30:00,238.74,239.31,238.44,238.44,24362.0,236.2646,236.8287,235.9677,235.9677,24362.0
2023-12-04 15:00:00,238.51,238.72,238.32,238.71,20348.0,236.037,236.2448,235.8489,236.2349,20348.0
2023-12-04 15:30:00,238.71,239.51,238.58,239.29,86723.0,236.2349,237.0266,236.1062,236.8089,86723.0
2023-12-05 09:30:00,238.8,240.42,236.17,236.35,36864.0,236.3239,237.9271,233.7212,233.8993,36864.0
2023-12-05 10:00:00,236.57,238.07,236.57,237.16,25647.0,234.1171,235.6015,234.1171,234.7009,25647.0
2023-12-05 10:30:00,237.27,238.4,237.27,238.35,17014.0,234.8098,235.9281,234.8098,235.8786,17014.0
2023-12-05 11:00:00,238.26,238.52,237.19,238.0,9158.0,235.7895,236.0468,234.7306,235.5322,9158.0
2023-12-05 11:30:00,238.03,238.67,237.85,238.13,12657.0,235.5619,236.1953,235.3838,235.6609,12657.0
2023-12-05 12:00:00,238.21,238.29,237.72,237.72,17814.0,235.7401,235.8192,235.2551,235.2551,17814.0
2023-12-05 12:30:00,237.79,237.79,236.93,237.45,11880.0,235.3244,235.3244,234.4733,234.9879,11880.0
2023-12-05 13:00:00,237.55,237.91,237.38,237.6,9601.0,235.0869,235.4432,234.9187,235.1364,9601.0
2023-12-05 13:30:00,237.6,237.63,237.12,237.28,9905.0,235.1364,235.1661,234.6614,234.8197,9905.0
2023-12-05 14:00:00,237.3,237.79,237.27,237.78,11396.0,234.8395,235.3244,234.8098,235.3145,11396.0
2023-12-05 14:30:00,237.69,237.89,237.37,237.79,11165.0,235.2255,235.4234,234.9088,235.3244,11165.0
2023-12-05 15:00:00,237.75,237.77,237.53,237.57,14953.0,235.2848,235.3046,235.0671,235.1067,14953.0
2023-12-05 15:30:00,237.64,238.67,237.47,238.6,92881.0,235.176,236.1953,235.0077,236.126,92881.0
2023-12-06 09:30:00,238.24,238.81,233.72,234.08,51373.0,235.7698,236.3338,231.2966,231.6529,51373.0
2023-12-06 10:00:00,234.08,235.32,233.29,234.7,66548.0,231.6529,232.88,230.8711,232.2665,66548.0
2023-12-06 10:30:00,234.61,234.95,233.54,234.05,20937.0,232.1774,232.5139,231.1185,231.6232,20937.0
2023-12-06 11:00:00,234.02,234.63,233.52,233.52,18356.0,231.5935,232.1972,231.0987,231.0987,18356.0
2023-12-06 11:30:00,233.51,234.49,233.08,234.16,42812.0,231.0888,232.0586,230.6633,231.7321,42812.0
2023-12-06 12:00:00,234.15,235.31,234.15,234.97,26560.0,231.7222,232.8701,231.7222,232.5337,26560.0
2023-12-06 12:30:00,234.94,235.15,234.35,234.42,17672.0,232.504,232.7118,231.9201,231.9894,17672.0
2023-12-06 13:00:00,234.42,235.09,234.38,235.06,22103.0,231.9894,232.6524,231.9498,232.6227,22103.0
2023-12-06 13:30:00,235.1,235.14,234.65,234.84,15107.0,232.6623,232.7019,232.217,232.405,15107.0
2023-12-06 14:00:00,234.86,235.32,234.83,235.14,26695.0,232.4248,232.88,232.3951,232.7019,26695.0
2023-12-06 14:30:00,235.16,235.45,234.8,234.96,35537.0,232.7217,233.0087,232.3654,232.5238,35537.0
2023-12-06 15:00:00,235.0,235.4,234.92,235.36,53087.0,232.5633,232.9592,232.4842,232.9196,53087.0
2023-12-06 15:30:00,235.38,235.38,234.24,234.84,124498.0,232.9394,232.9394,231.8112,232.405,124498.0
2023-12-07 09:30:00,235.32,235.38,234.41,234.41,18128.0,232.88,232.9394,231.9795,231.9795,18128.0
2023-12-07 10:00:00,234.43,235.07,234.0,234.59,11349.0,231.9993,232.6326,231.5737,232.1576,11349.0
2023-12-07 10:30:00,234.59,234.74,233.85,233.88,14404.0,232.1576,232.306,231.4253,231.455,14404.0
2023-12-07 11:00:00,233.93,234.06,233.02,233.26,7470.0,231.5044,231.6331,230.6039,230.8414,7470.0
2023-12-07 11:30:00,233.27,234.17,233.18,233.93,8457.0,230.8513,231.742,230.7622,231.5044,8457.0
2023-12-07 12:00:00,234.02,234.12,233.85,234.04,8334.0,231.5935,231.6925,231.4253,231.6133,8334.0
2023-12-07 12:30:00,234.07,234.29,233.54,233.72,9478.0,231.643,231.8607,231.1185,231.2966,9478.0
2023-12-07 13:00:00,233.74,233.91,233.35,233.35,6020.0,231.3164,231.4846,230.9305,230.9305,6020.0
2023-12-07 13:30:00,233.36,233.45,233.05,233.14,6931.0,230.9404,231.0294,230.6336,230.7226,6931.0
2023-12-07 14:00:00,233.07,233.61,233.07,233.61,8950.0,230.6534,231.1878,230.6534,231.1878,8950.0
2023-12-07 14:30:00,233.61,233.77,233.31,233.31,8673.0,231.1878,231.3461,230.8909,230.8909,8673.0
2023-12-07 15:00:00,233.33,234.09,233.19,233.66,25130.0,230.9107,231.6628,230.7721,231.2372,25130.0
2023-12-07 15:30:00,233.7,233.96,233.3,233.7,79654.0,231.2768,231.5341,230.881,231.2768,79654.0
2023-12-08 09:30:00,232.36,232.88,230.38,231.21,36520.0,229.9507,230.4653,227.9912,228.8126,36520.0
2023-12-08 10:00:00,231.26,232.28,231.26,231.67,19667.0,228.8621,229.8715,228.8621,229.2679,19667.0
2023-12-08 10:30:00,231.58,231.77,230.18,231.77,15029.0,229.1788,229.3668,227.7933,229.3668,15029.0
2023-12-08 11:00:00,231.76,231.8,230.73,230.96,21185.0,229.3569,229.3965,228.3376,228.5652,21185.0
2023-12-08 11:30:00,230.99,231.04,230.69,230.91,15448.0,228.5949,228.6444,228.298,228.5158,15448.0
2023-12-08 12:00:00,230.9,231.55,230.9,231.46,16263.0,228.5059,229.1491,228.5059,229.0601,16263.0
2023-12-08 12:30:00,231.43,232.2,231.42,231.89,15682.0,229.0304,229.7924,229.0205,229.4856,15682.0
2023-12-08 13:00:00,231.86,232.01,231.54,231.98,13228.0,229.4559,229.6043,229.1392,229.5747,13228.0
2023-12-08 13:30:00,232.0,232.16,231.95,232.05,9995.0,229.5945,229.7528,229.545,229.6439,9995.0
2023-12-08 14:00:00,231.96,232.45,231.95,232.32,15659.0,229.5549,230.0398,229.545,229.9111,15659.0
2023-12-08 14:30:00,232.36,233.0,232.33,232.79,12493.0,229.9507,230.5841,229.921,230.3763,12493.0
2023-12-08 15:00:00,232.72,232.76,232.26,232.27,24146.0,230.307,230.3466,229.8518,229.8617,24146.0
2023-12-08 15:30:00,232.27,233.19,232.23,232.88,107218.0,229.8617,230.7721,229.8221,230.4653,107218.0
2023-12-11 09:30:00,234.95,239.99,232.92,239.77,73717.0,232.5139,237.5016,230.5049,237.2839,73717.0
2023-12-11 10:00:00,239.77,240.42,238.8,240.23,28302.0,237.2839,237.9271,236.3239,237.7391,28302.0
2023-12-11 10:30:00,240.27,240.67,239.63,240.29,24518.0,237.7787,238.1746,237.1453,237.7985,24518.0
2023-12-11 11:00:00,240.24,240.8,240.01,240.73,19313.0,237.749,238.3032,237.5214,238.2339,19313.0
2023-12-11 11:30:00,240.68,240.73,239.9,240.25,13919.0,238.1845,238.2339,237.4125,237.7589,13919.0
2023-12-11 12:00:00,240.19,240.33,239.65,239.68,15268.0,237.6995,237.8381,237.1651,237.1948,15268.0
2023-12-11 12:30:00,239.77,239.81,238.7,238.7,21724.0,237.2839,237.3235,236.225,236.225,21724.0
2023-12-11 13:00:00,238.75,239.44,238.28,239.44,26329.0,236.2745,236.9573,235.8093,236.9573,26329.0
2023-12-11 13:30:00,239.46,239.95,239.29,239.9,15420.0,236.9771,237.462,236.8089,237.4125,15420.0
2023-12-11 14:00:00,239.84,239.9,239.31,239.55,22800.0,237.3532,237.4125,236.8287,237.0662,22800.0
2023-12-11 14:30:00,239.44,240.0,239.44,239.9,14248.0,236.9573,237.5115,236.9573,237.4125,14248.0
2023-12-11 15:00:00,239.88,239.88,239.47,239.87,20404.0,237.3927,237.3927,236.987,237.3829,20404.0
2023-12-11 15:30:00,239.9,240.48,239.79,240.08,61379.0,237.4125,237.9865,237.3037,237.5907,61379.0
2023-12-12 09:30:00,242.1,242.64,240.87,240.87,23227.0,239.5897,240.1241,238.3725,238.3725,23227.0
2023-12-12 10:00:00,240.7,241.89,240.21,241.36,19585.0,238.2042,239.3819,237.7193,238.8574,19585.0
2023-12-12 10:30:00,240.97,241.49,240.97,241.32,7402.0,238.4714,238.9861,238.4714,238.8178,7402.0
2023-12-12 11:00:00,241.33,241.45,240.68,240.98,8643.0,238.8277,238.9465,238.1845,238.4813,8643.0
2023-12-12 11:30:00,240.89,241.21,240.83,241.0,17975.0,238.3923,238.709,238.3329,238.5011,17975.0
2023-12-12 12:00:00,240.99,241.69,240.92,241.53,11727.0,238.4912,239.184,238.422,239.0256,11727.0
2023-12-12 12:30:00,241.49,241.77,241.34,241.46,8513.0,238.9861,239.2632,238.8376,238.9564,8513.0
2023-12-12 13:00:00,241.58,241.95,241.58,241.89,12044.0,239.0751,239.4413,239.0751,239.3819,12044.0
2023-12-12 13:30:00,241.89,242.46,241.88,242.46,8107.0,239.3819,239.946,239.372,239.946,8107.0
2023-12-12 14:00:00,242.41,242.71,242.35,242.69,9606.0,239.8965,240.1934,239.8371,240.1736,9606.0
2023-12-12 14:30:00,242.7,242.7,242.22,242.59,13375.0,240.1835,240.1835,239.7085,240.0746,13375.0
2023-12-12 15:00:00,242.58,243.31,242.55,243.3,15800.0,240.0648,240.7872,240.0351,240.7773,15800.0
2023-12-12 15:30:00,243.3,243.49,243.02,243.34,78942.0,240.7773,240.9653,240.5002,240.8169,78942.0
2023-12-13 09:30:00,244.15,244.98,243.08,243.91,25097.0,241.6185,242.4399,240.5596,241.381,25097.0
2023-12-13 10:00:00,243.95,244.66,243.6,244.64,19161.0,241.4205,242.1232,241.0742,242.1034,19161.0
2023-12-13 10:30:00,244.59,245.59,244.54,245.49,28487.0,242.0539,243.0435,242.0044,242.9446,28487.0
2023-12-13 11:00:00,245.52,245.8,245.33,245.61,14647.0,242.9743,243.2514,242.7862,243.0633,14647.0
2023-12-13 11:30:00,245.69,245.99,245.6,245.88,12236.0,243.1425,243.4394,243.0534,243.3305,12236.0
2023-12-13 12:00:00,245.89,246.08,245.81,245.91,13296.0,243.3404,243.5285,243.2613,243.3602,13296.0
2023-12-13 12:30:00,245.9,246.52,245.89,246.44,11839.0,243.3503,243.9639,243.3404,243.8847,11839.0
2023-12-13 13:00:00,246.35,246.4,246.02,246.34,11389.0,243.7957,243.8451,243.4691,243.7858,11389.0
2023-12-13 13:30:00,246.34,246.59,246.08,246.4,17162.0,243.7858,244.0332,243.5285,243.8451,17162.0
2023-12-13 14:00:00,246.43,247.42,246.43,247.02,25872.0,243.8748,244.8546,243.8748,244.4587,25872.0
2023-12-13 14:30:00,247.09,248.07,247.03,247.46,57259.0,244.528,245.4978,244.4686,244.8942,57259.0
2023-12-13 15:00:00,247.4,248.08,246.36,246.57,47443.0,244.8348,245.5077,243.8056,244.0134,47443.0
2023-12-13 15:30:00,246.59,247.94,246.18,247.47,157814.0,244.0332,245.3692,243.6274,244.904,157814.0
2023-12-14 09:30:00,247.81,248.55,241.56,242.24,83578.0,245.5947,246.3281,239.4006,240.0745,83578.0
2023-12-14 10:00:00,242.23,243.14,242.06,242.68,60744.0,240.0646,240.9664,239.8961,240.5106,60744.0
2023-12-14 10:30:00,242.79,242.84,240.98,241.31,40343.0,240.6196,240.6691,238.8257,239.1528,40343.0
2023-12-14 11:00:00,241.3,241.63,240.66,240.97,27432.0,239.1429,239.4699,238.5086,238.8158,27432.0
2023-12-14 11:30:00,240.94,241.1,240.4,240.74,47094.0,238.7861,238.9447,238.2509,238.5879,47094.0
2023-12-14 12:00:00,240.83,241.21,239.2,239.2,27532.0,238.6771,239.0537,237.0617,237.0617,27532.0
2023-12-14 12:30:00,239.23,239.46,238.63,238.97,20691.0,237.0914,237.3193,236.4968,236.8337,20691.0
2023-12-14 13:00:00,238.97,239.06,238.42,238.83,28869.0,236.8337,236.9229,236.2886,236.695,28869.0
2023-12-14 13:30:00,238.9,239.0,237.12,237.59,26529.0,236.7643,236.8634,235.0003,235.4661,26529.0
2023-12-14 14:00:00,237.58,237.95,236.57,236.61,23115.0,235.4561,235.8228,234.4552,234.4948,23115.0
2023-12-14 14:30:00,236.55,236.55,235.74,236.12,31188.0,234.4354,234.4354,233.6326,234.0092,31188.0
2023-12-14 15:00:00,236.12,236.85,236.0,236.39,26064.0,234.0092,234.7327,233.8903,234.2768,26064.0
2023-12-14 15:30:00,236.44,236.51,235.36,235.44,116096.0,234.3263,234.3957,233.256,233.3353,116096.0
2023-12-15 09:30:00,235.51,237.28,234.3,235.91,339617.0,233.4046,235.1588,232.2055,233.8011,339617.0
2023-12-15 10:00:00,235.92,236.21,234.84,235.63,25526.0,233.811,234.0984,232.7406,233.5236,25526.0
2023-12-15 10:30:00,235.63,235.86,235.12,235.43,25995.0,233.5236,233.7515,233.0181,233.3254,25995.0
2023-12-15 11:00:00,235.46,235.61,234.38,234.62,32992.0,233.3551,233.5038,232.2847,232.5226,32992.0
2023-12-15 11:30:00,234.62,234.8,233.6,233.68,36582.0,232.5226,232.701,231.5117,231.591,36582.0
2023-12-15 12:00:00,233.68,234.04,233.43,233.88,43292.0,231.591,231.9478,231.3432,231.7892,43292.0
2023-12-15 12:30:00,233.91,234.09,233.64,233.75,37708.0,231.819,231.9973,231.5514,231.6604,37708.0
2023-12-15 13:00:00,233.72,234.58,233.67,234.05,86379.0,231.6306,232.483,231.5811,231.9577,86379.0
2023-12-15 13:30:00,234.06,234.65,233.06,233.43,221465.0,231.9676,232.5523,230.9765,231.3432,221465.0
2023-12-15 14:00:00,233.43,234.05,233.16,233.94,150723.0,231.3432,231.9577,231.0757,231.8487,150723.0
2023-12-15 14:30:00,234.06,235.19,233.95,234.63,23187.0,231.9676,233.0875,231.8586,232.5325,23187.0
2023-12-15 15:00:00,234.69,235.33,234.58,235.33,22630.0,232.592,233.2263,232.483,233.2263,22630.0
2023-12-15 15:30:00,235.38,235.45,234.61,235.0,206004.0,233.2758,233.3452,232.5127,232.8992,206004.0
2023-12-18 09:30:00,235.59,238.41,235.59,238.41,27901.0,233.4839,236.2787,233.4839,236.2787,27901.0
2023-12-18 10:00:00,238.45,238.84,237.06,237.47,9510.0,236.3184,236.7049,234.9408,235.3471,9510.0
2023-12-18 10:30:00,237.36,237.55,236.3,236.68,10780.0,235.2381,235.4264,234.1876,234.5642,10780.0
2023-12-18 11:00:00,236.66,236.82,235.99,236.34,13461.0,234.5444,234.7029,233.8804,234.2272,13461.0
2023-12-18 11:30:00,236.42,236.54,235.77,236.26,18417.0,234.3065,234.4254,233.6623,234.1479,18417.0
2023-12-18 12:00:00,236.29,237.3,236.27,237.05,10996.0,234.1777,235.1786,234.1579,234.9309,10996.0
2023-12-18 12:30:00,237.15,237.76,236.83,237.46,32007.0,235.03,235.6345,234.7128,235.3372,32007.0
2023-12-18 13:00:00,237.42,237.78,237.23,237.78,8670.0,235.2976,235.6544,235.1093,235.6544,8670.0
2023-12-18 13:30:00,237.8,237.89,237.5,237.89,10437.0,235.6742,235.7634,235.3769,235.7634,10437.0
2023-12-18 14:00:00,237.9,238.03,237.31,237.53,26052.0,235.7733,235.9021,235.1886,235.4066,26052.0
2023-12-18 14:30:00,237.51,237.66,237.37,237.39,11030.0,235.3868,235.5354,235.248,235.2678,11030.0
2023-12-18 15:00:00,237.37,237.81,237.2,237.78,7963.0,235.248,235.6841,235.0795,235.6544,7963.0
2023-12-18 15:30:00,237.78,238.1,237.34,237.36,81966.0,235.6544,235.9715,235.2183,235.2381,81966.0
2023-12-19 09:30:00,237.38,238.1,235.69,236.53,60731.0,235.2579,235.9715,233.583,234.4155,60731.0
2023-12-19 10:00:00,236.53,236.53,235.24,235.24,95784.0,234.4155,234.4155,233.1371,233.1371,95784.0
2023-12-19 10:30:00,235.17,236.57,235.17,236.0,21744.0,233.0677,234.4552,233.0677,233.8903,21744.0
2023-12-19 11:00:00,236.06,236.3,235.51,236.2,39266.0,233.9497,234.1876,233.4046,234.0885,39266.0
2023-12-19 11:30:00,236.14,236.19,235.28,235.55,21485.0,234.029,234.0786,233.1767,233.4443,21485.0
2023-12-19 12:00:00,235.6,235.79,235.37,235.5,21822.0,233.4938,233.6821,233.2659,233.3947,21822.0
2023-12-19 12:30:00,235.5,235.55,235.18,235.23,23552.0,233.3947,233.4443,233.0776,233.1272,23552.0
2023-12-19 13:00:00,235.19,235.5,235.04,235.38,14801.0,233.0875,233.3947,232.9388,233.2758,14801.0
2023-12-19 13:30:00,235.35,235.42,235.1,235.12,20181.0,233.2461,233.3155,232.9983,233.0181,20181.0
2023-12-19 14:00:00,235.11,235.17,234.12,234.33,31954.0,233.0082,233.0677,232.0271,232.2352,31954.0
2023-12-19 14:30:00,234.3,234.65,234.12,234.38,30680.0,232.2055,232.5523,232.0271,232.2847,30680.0
2023-12-19 15:00:00,234.39,234.59,234.22,234.59,24145.0,232.2947,232.4929,232.1262,232.4929,24145.0
2023-12-19 15:30:00,234.71,235.11,234.15,234.45,88560.0,232.6118,233.0082,232.0568,232.3541,88560.0
2023-12-20 09:30:00,233.77,236.29,233.3,235.43,88375.0,231.6802,234.1777,231.2144,233.3254,88375.0
2023-12-20 10:00:00,235.59,235.97,234.69,235.48,27559.0,233.4839,233.8605,232.592,233.3749,27559.0
2023-12-20 10:30:00,235.51,236.32,235.49,235.97,67548.0,233.4046,234.2074,233.3848,233.8605,67548.0
2023-12-20 11:00:00,235.91,236.48,235.77,236.38,47928.0,233.8011,234.366,233.6623,234.2669,47928.0
2023-12-20 11:30:00,236.41,237.23,236.33,236.96,17031.0,234.2966,235.1093,234.2173,234.8417,17031.0
2023-12-20 12:00:00,236.76,237.02,236.64,236.8,12345.0,234.6435,234.9011,234.5245,234.6831,12345.0
2023-12-20 12:30:00,236.71,237.16,236.5,237.11,10273.0,234.5939,235.0399,234.3858,234.9903,10273.0
2023-12-20 13:00:00,237.05,237.06,236.48,236.74,14426.0,234.9309,234.9408,234.366,234.6237,14426.0
2023-12-20 13:30:00,236.76,236.86,236.21,236.65,11262.0,234.6435,234.7426,234.0984,234.5345,11262.0
2023-12-20 14:00:00,236.59,236.91,236.43,236.53,12440.0,234.475,234.7921,234.3164,234.4155,12440.0
2023-12-20 14:30:00,236.56,236.69,235.14,235.24,21513.0,234.4453,234.5741,233.038,233.1371,21513.0
2023-12-20 15:00:00,235.22,235.45,234.75,234.78,22698.0,233.1172,233.3452,232.6514,232.6812,22698.0
2023-12-20 15:30:00,234.82,235.03,233.42,233.47,101855.0,232.7208,232.9289,231.3333,231.3829,101855.0
2023-12-21 09:30:00,233.4,234.39,233.12,233.98,16211.0,231.3135,232.2947,231.036,231.8883,16211.0
2023-12-21 10:00:00,233.89,234.2,232.92,233.41,17635.0,231.7991,232.1064,230.8378,231.3234,17635.0
2023-12-21 10:30:00,233.54,234.38,233.24,233.88,15417.0,231.4523,232.2847,231.1549,231.7892,15417.0
2023-12-21 11:00:00,233.93,234.43,233.66,233.81,13732.0,231.8388,232.3343,231.5712,231.7198,13732.0
2023-12-21 11:30:00,233.83,234.22,233.32,233.54,25749.0,231.7397,232.1262,231.2342,231.4523,25749.0
2023-12-21 12:00:00,233.31,233.41,232.83,233.33,9988.0,231.2243,231.3234,230.7486,231.2441,9988.0
2023-12-21 12:30:00,233.57,234.19,233.56,233.68,10885.0,231.482,232.0964,231.4721,231.591,10885.0
2023-12-21 13:00:00,233.76,234.55,233.76,234.55,9745.0,231.6703,232.4532,231.6703,232.4532,9745.0
2023-12-21 13:30:00,234.64,234.74,234.36,234.49,9745.0,232.5424,232.6415,232.2649,232.3938,9745.0
2023-12-21 14:00:00,234.36,234.87,234.36,234.69,10332.0,232.2649,232.7704,232.2649,232.592,10332.0
2023-12-21 14:30:00,234.63,235.02,234.55,234.65,16661.0,232.5325,232.919,232.4532,232.5523,16661.0
2023-12-21 15:00:00,234.58,234.65,234.18,234.56,42703.0,232.483,232.5523,232.0865,232.4631,42703.0
2023-12-21 15:30:00,234.58,235.41,234.49,234.99,65903.0,232.483,233.3055,232.3938,232.8893,65903.0
2023-12-22 09:30:00,235.86,237.02,234.97,235.61,26121.0,233.7515,234.9011,232.8695,233.5038,26121.0
2023-12-22 10:00:00,235.73,236.6,235.7,236.6,15640.0,233.6227,234.4849,233.5929,234.4849,15640.0
2023-12-22 10:30:00,236.66,236.83,236.16,236.74,16741.0,234.5444,234.7128,234.0488,234.6237,16741.0
2023-12-22 11:00:00,236.7,237.05,236.58,236.77,10774.0,234.584,234.9309,234.4651,234.6534,10774.0
2023-12-22 11:30:00,236.83,236.91,235.91,236.07,14379.0,234.7128,234.7921,233.8011,233.9596,14379.0
2023-12-22 12:00:00,236.1,236.11,235.48,235.55,13723.0,233.9894,233.9993,233.3749,233.4443,13723.0
2023-12-22 12:30:00,235.65,235.66,235.05,235.5,17938.0,233.5434,233.5533,232.9488,233.3947,17938.0
2023-12-22 13:00:00,235.5,236.17,235.49,236.05,10208.0,233.3947,234.0587,233.3848,233.9398,10208.0
2023-12-22 13:30:00,235.99,236.08,235.54,236.01,15152.0,233.8804,233.9696,233.4344,233.9002,15152.0
2023-12-22 14:00:00,236.09,236.21,235.23,235.35,20760.0,233.9795,234.0984,233.1272,233.2461,20760.0
2023-12-22 14:30:00,235.26,236.41,235.19,236.39,20407.0,233.1569,234.2966,233.0875,234.2768,20407.0
2023-12-22 15:00:00,236.37,236.53,236.02,236.5,16385.0,234.257,234.4155,233.9101,234.3858,16385.0
2023-12-22 15:30:00,236.51,236.59,235.88,236.2,87952.0,234.3957,234.475,233.7713,234.0885,87952.0
2023-12-26 09:30:00,235.94,236.76,235.03,236.46,10208.0,233.8308,234.6435,232.9289,234.3462,10208.0
2023-12-26 10:00:00,236.51,236.83,235.94,235.94,8984.0,234.3957,234.7128,233.8308,233.8308,8984.0
2023-12-26 10:30:00,236.05,236.22,235.8,236.14,11125.0,233.9398,234.1083,233.6921,234.029,11125.0
2023-12-26 11:00:00,235.92,236.14,235.74,235.89,13451.0,233.811,234.029,233.6326,233.7813,13451.0
2023-12-26 11:30:00,235.86,236.23,235.84,235.98,6535.0,233.7515,234.1182,233.7317,233.8704,6535.0
2023-12-26 12:00:00,235.96,236.32,235.94,236.21,5847.0,233.8506,234.2074,233.8308,234.0984,5847.0
2023-12-26 12:30:00,236.2,236.29,236.03,236.18,9709.0,234.0885,234.1777,233.92,234.0687,9709.0
2023-12-26 13:00:00,236.21,236.48,236.21,236.48,6707.0,234.0984,234.366,234.0984,234.366,6707.0
2023-12-26 13:30:00,236.53,236.72,236.48,236.53,7449.0,234.4155,234.6038,234.366,234.4155,7449.0
2023-12-26 14:00:00,236.54,237.04,236.47,236.97,6649.0,234.4254,234.921,234.3561,234.8516,6649.0
2023-12-26 14:30:00,236.96,237.66,236.96,237.62,13737.0,234.8417,235.5354,234.8417,235.4958,13737.0
2023-12-26 15:00:00,237.62,238.11,237.47,237.85,14962.0,235.4958,235.9814,235.3471,235.7237,14962.0
2023-12-26 15:30:00,237.81,237.88,236.88,237.06,55351.0,235.6841,235.7535,234.7624,234.9408,55351.0
2023-12-27 09:30:00,236.62,237.63,236.54,237.5,17239.0,234.5047,235.5057,234.4254,235.3769,17239.0
2023-12-27 10:00:00,237.45,237.68,236.69,236.79,10733.0,235.3273,235.5552,234.5741,234.6732,10733.0
2023-12-27 10:30:00,236.71,236.92,236.41,236.83,9377.0,234.5939,234.802,234.2966,234.7128,9377.0
2023-12-27 11:00:00,236.8,236.86,236.46,236.5,8173.0,234.6831,234.7426,234.3462,234.3858,8173.0
2023-12-27 11:30:00,236.53,236.94,236.39,236.62,8268.0,234.4155,234.8219,234.2768,234.5047,8268.0
2023-12-27 12:00:00,236.55,236.81,236.32,236.81,9858.0,234.4354,234.693,234.2074,234.693,9858.0
2023-12-27 12:30:00,236.74,236.85,236.45,236.74,6575.0,234.6237,234.7327,234.3362,234.6237,6575.0
2023-12-27 13:00:00,236.82,237.34,236.76,236.93,9469.0,234.7029,235.2183,234.6435,234.812,9469.0
2023-12-27 13:30:00,237.06,237.2,236.95,237.02,9003.0,234.9408,235.0795,234.8318,234.9011,9003.0
2023-12-27 14:00:00,236.79,237.05,236.56,236.91,8180.0,234.6732,234.9309,234.4453,234.7921,8180.0
2023-12-27 14:30:00,237.06,237.06,236.73,236.9,11081.0,234.9408,234.9408,234.6137,234.7822,11081.0
2023-12-27 15:00:00,236.9,237.11,236.7,236.88,22946.0,234.7822,234.9903,234.584,234.7624,22946.0
2023-12-27 15:30:00,236.87,237.31,236.69,237.28,35014.0,234.7525,235.1886,234.5741,235.1588,35014.0
2023-12-28 09:30:00,238.28,238.69,237.28,237.57,16423.0,236.1499,236.5562,235.1588,235.4462,16423.0
2023-12-28 10:00:00,237.87,237.88,237.38,237.82,9887.0,235.7435,235.7535,235.2579,235.694,9887.0
2023-12-28 10:30:00,237.9,237.9,237.09,237.09,8879.0,235.7733,235.7733,234.9705,234.9705,8879.0
2023-12-28 11:00:00,237.11,237.27,236.86,236.94,7778.0,234.9903,235.1489,234.7426,234.8219,7778.0
2023-12-28 11:30:00,237.02,237.38,236.94,237.06,5815.0,234.9011,235.2579,234.8219,234.9408,5815.0
2023-12-28 12:00:00,237.05,237.19,236.78,236.81,9178.0,234.9309,235.0696,234.6633,234.693,9178.0
2023-12-28 12:30:00,236.71,237.35,236.71,237.15,4990.0,234.5939,235.2282,234.5939,235.03,4990.0
2023-12-28 13:00:00,237.23,237.23,236.73,237.12,5158.0,235.1093,235.1093,234.6137,235.0003,5158.0
2023-12-28 13:30:00,237.13,237.41,237.13,237.3,5900.0,235.0102,235.2877,235.0102,235.1786,5900.0
2023-12-28 14:00:00,237.37,238.06,237.36,238.02,12191.0,235.248,235.9319,235.2381,235.8922,12191.0
2023-12-28 14:30:00,237.97,238.17,237.78,238.0,8773.0,235.8427,236.0409,235.6544,235.8724,8773.0
2023-12-28 15:00:00,238.02,238.27,237.89,238.01,9460.0,235.8922,236.14,235.7634,235.8823,9460.0
2023-12-28 15:30:00,238.01,238.26,237.55,237.7,41644.0,235.8823,236.1301,235.4264,235.5751,41644.0
2023-12-29 09:30:00,237.6,238.46,237.22,238.46,11859.0,235.476,236.3283,235.0994,236.3283,11859.0
2023-12-29 10:00:00,238.5,238.99,237.95,238.95,17128.0,236.3679,236.8535,235.8228,236.8139,17128.0
2023-12-29 10:30:00,239.02,239.13,238.5,238.67,15529.0,236.8833,236.9923,236.3679,236.5364,15529.0
2023-12-29 11:00:00,238.66,238.75,238.05,238.06,7619.0,236.5265,236.6157,235.9219,235.9319,7619.0
2023-12-29 11:30:00,238.07,238.39,237.88,238.1,5323.0,235.9418,236.2589,235.7535,235.9715,5323.0
2023-12-29 12:00:00,238.2,238.2,237.7,237.88,5352.0,236.0706,236.0706,235.5751,235.7535,5352.0
2023-12-29 12:30:00,237.89,238.41,237.89,238.3,6096.0,235.7634,236.2787,235.7634,236.1697,6096.0
2023-12-29 13:00:00,238.21,238.51,238.07,238.3,5375.0,236.0805,236.3778,235.9418,236.1697,5375.0
2023-12-29 13:30:00,238.39,238.7,238.22,238.33,9307.0,236.2589,236.5661,236.0904,236.1994,9307.0
2023-12-29 14:00:00,238.44,238.64,238.33,238.46,4597.0,236.3085,236.5067,236.1994,236.3283,4597.0
2023-12-29 14:30:00,238.5,238.83,238.43,238.72,11775.0,236.3679,236.695,236.2985,236.586,11775.0
2023-12-29 15:00:00,238.64,238.88,238.46,238.87,14747.0,236.5067,236.7445,236.3283,236.7346,14747.0
2023-12-29 15:30:00,238.83,239.2,238.38,239.02,49775.0,236.695,237.0617,236.249,236.8833,49775.0
2024-01-02 09:30:00,237.82,239.27,237.01,239.25,28102.0,235.694,237.131,234.8912,237.1112,28102.0
2024-01-02 10:00:00,239.02,239.16,237.89,238.16,24475.0,236.8833,237.022,235.7634,236.031,24475.0
2024-01-02 10:30:00,238.16,238.16,237.05,237.42,22335.0,236.031,236.031,234.9309,235.2976,22335.0
2024-01-02 11:00:00,237.43,237.84,237.14,237.57,9257.0,235.3075,235.7138,235.0201,235.4462,9257.0
2024-01-02 11:30:00,237.57,237.57,237.25,237.48,6321.0,235.4462,235.4462,235.1291,235.357,6321.0
2024-01-02 12:00:00,237.42,237.52,237.07,237.26,16250.0,235.2976,235.3967,234.9507,235.139,16250.0
2024-01-02 12:30:00,237.21,237.3,236.8,236.81,4043.0,235.0895,235.1786,234.6831,234.693,4043.0
2024-01-02 13:00:00,236.82,237.24,236.68,237.03,9272.0,234.7029,235.1192,234.5642,234.9111,9272.0
2024-01-02 13:30:00,237.04,237.25,236.71,236.74,8865.0,234.921,235.1291,234.5939,234.6237,8865.0
2024-01-02 14:00:00,236.82,237.65,236.73,237.59,11588.0,234.7029,235.5255,234.6137,235.4661,11588.0
2024-01-02 14:30:00,237.55,237.76,237.15,237.18,7017.0,235.4264,235.6345,235.03,235.0597,7017.0
2024-01-02 15:00:00,237.14,237.44,236.99,237.11,15097.0,235.0201,235.3174,234.8714,234.9903,15097.0
2024-01-02 15:30:00,237.14,238.11,236.8,237.93,72701.0,235.0201,235.9814,234.6831,235.803,72701.0
2024-01-03 09:30:00,238.16,238.86,237.28,238.37,34296.0,236.031,236.7247,235.1588,236.2391,34296.0
2024-01-03 10:00:00,238.56,239.2,237.96,238.95,20198.0,236.4274,237.0617,235.8327,236.8139,20198.0
2024-01-03 10:30:00,239.0,239.0,238.33,238.85,14443.0,236.8634,236.8634,236.1994,236.7148,14443.0
2024-01-03 11:00:00,238.89,239.07,238.15,238.65,18176.0,236.7544,236.9328,236.021,236.5166,18176.0
2024-01-03 11:30:00,238.69,239.04,238.43,238.66,17959.0,236.5562,236.9031,236.2985,236.5265,17959.0
2024-01-03 12:00:00,238.6,238.6,237.71,237.96,11871.0,236.467,236.467,235.585,235.8327,11871.0
2024-01-03 12:30:00,238.0,238.13,237.51,237.81,8613.0,235.8724,236.0012,235.3868,235.6841,8613.0
2024-01-03 13:00:00,237.79,237.85,237.17,237.28,7944.0,235.6643,235.7237,235.0498,235.1588,7944.0
2024-01-03 13:30:00,237.39,237.67,237.25,237.36,11190.0,235.2678,235.5453,235.1291,235.2381,11190.0
2024-01-03 14:00:00,237.21,238.29,236.94,238.17,18352.0,235.0895,236.1598,234.8219,236.0409,18352.0
2024-01-03 14:30:00,238.09,238.44,237.81,237.84,20098.0,235.9616,236.3085,235.6841,235.7138,20098.0
2024-01-03 15:00:00,237.84,237.84,237.32,237.51,9905.0,235.7138,235.7138,235.1985,235.3868,9905.0
2024-01-03 15:30:00,237.49,237.7,236.54,236.69,42120.0,235.3669,235.5751,234.4254,234.5741,42120.0
2024-01-04 09:30:00,237.52,238.61,237.27,237.83,22257.0,235.3967,236.4769,235.1489,235.7039,22257.0
2024-01-04 10:00:00,238.08,238.67,237.92,238.56,5527.0,235.9517,236.5364,235.7931,236.4274,5527.0
2024-01-04 10:30:00,238.27,238.9,238.26,238.58,7835.0,236.14,236.7643,236.1301,236.4472,7835.0
2024-01-04 11:00:00,238.5,239.13,238.5,238.84,6092.0,236.3679,236.9923,236.3679,236.7049,6092.0
2024-01-04 11:30:00,238.69,238.69,238.33,238.52,10009.0,236.5562,236.5562,236.1994,236.3877,10009.0
2024-01-04 12:00:00,238.58,238.62,238.37,238.46,16193.0,236.4472,236.4868,236.2391,236.3283,16193.0
2024-01-04 12:30:00,238.5,238.62,238.31,238.5,8500.0,236.3679,236.4868,236.1796,236.3679,8500.0
2024-01-04 13:00:00,238.56,238.83,238.4,238.51,7248.0,236.4274,236.695,236.2688,236.3778,7248.0
2024-01-04 13:30:00,238.59,238.67,238.47,238.59,12136.0,236.4571,236.5364,236.3382,236.4571,12136.0
2024-01-04 14:00:00,238.55,238.78,238.45,238.59,12745.0,236.4175,236.6454,236.3184,236.4571,12745.0
2024-01-04 14:30:00,238.59,238.67,238.4,238.59,13239.0,236.4571,236.5364,236.2688,236.4571,13239.0
2024-01-04 15:00:00,238.58,238.81,238.38,238.63,14172.0,236.4472,236.6751,236.249,236.4968,14172.0
2024-01-04 15:30:00,238.61,238.86,237.77,238.11,79242.0,236.4769,236.7247,235.6444,235.9814,79242.0
2024-01-05 09:30:00,237.95,238.87,236.28,236.5,17424.0,235.8228,236.7346,234.1678,234.3858,17424.0
2024-01-05 10:00:00,236.52,237.27,235.31,235.45,26227.0,234.4056,235.1489,233.2064,233.3452,26227.0
2024-01-05 10:30:00,235.45,235.72,234.79,234.83,18555.0,233.3452,233.6128,232.6911,232.7307,18555.0
2024-01-05 11:00:00,234.81,234.95,233.89,234.02,23247.0,232.7109,232.8497,231.7991,231.928,23247.0
2024-01-05 11:30:00,234.08,234.76,233.98,234.56,14964.0,231.9874,232.6614,231.8883,232.4631,14964.0
2024-01-05 12:00:00,234.53,234.67,233.94,234.06,17927.0,232.4334,232.5722,231.8487,231.9676,17927.0
2024-01-05 12:30:00,234.14,234.44,233.99,234.43,14460.0,232.0469,232.3442,231.8982,232.3343,14460.0
2024-01-05 13:00:00,234.41,234.41,233.93,234.19,18295.0,232.3145,232.3145,231.8388,232.0964,18295.0
2024-01-05 13:30:00,234.17,234.7,234.16,234.55,16811.0,232.0766,232.6019,232.0667,232.4532,16811.0
2024-01-05 14:00:00,234.51,234.64,234.28,234.28,11328.0,232.4136,232.5424,232.1856,232.1856,11328.0
2024-01-05 14:30:00,234.34,234.53,233.92,234.1,26435.0,232.2451,232.4334,231.8289,232.0073,26435.0
2024-01-05 15:00:00,234.15,234.29,233.01,233.12,36810.0,232.0568,232.1956,230.927,231.036,36810.0
2024-01-05 15:30:00,233.09,233.85,232.84,233.81,78684.0,231.0063,231.7595,230.7585,231.7198,78684.0
2024-01-08 09:30:00,232.83,234.22,230.46,231.0,47599.0,230.7486,232.1262,228.3998,228.935,47599.0
2024-01-08 10:00:00,231.1,231.27,229.53,229.7,18600.0,229.0341,229.2026,227.4781,227.6466,18600.0
2024-01-08 10:30:00,229.76,231.12,229.74,230.55,31995.0,227.706,229.0539,227.6862,228.489,31995.0
2024-01-08 11:00:00,230.54,231.3,230.45,231.17,17198.0,228.4791,229.2323,228.3899,229.1034,17198.0
2024-01-08 11:30:00,231.17,231.51,231.05,231.49,12234.0,229.1034,229.4404,228.9845,229.4206,12234.0
2024-01-08 12:00:00,231.53,231.79,231.32,231.42,30436.0,229.4602,229.7179,229.2521,229.3512,30436.0
2024-01-08 12:30:00,231.44,231.99,231.37,231.75,10782.0,229.371,229.9161,229.3017,229.6783,10782.0
2024-01-08 13:00:00,231.75,232.07,231.61,231.94,10925.0,229.6783,229.9954,229.5395,229.8666,10925.0
2024-01-08 13:30:00,231.88,232.43,231.86,232.32,4583.0,229.8071,230.3522,229.7873,230.2432,4583.0
2024-01-08 14:00:00,232.31,232.78,232.14,232.56,6865.0,230.2333,230.6991,230.0648,230.481,6865.0
2024-01-08 14:30:00,232.69,232.74,232.12,232.16,11966.0,230.6099,230.6594,230.045,230.0846,11966.0
2024-01-08 15:00:00,232.08,232.1,231.68,232.04,34624.0,230.0053,230.0251,229.6089,229.9657,34624.0
2024-01-08 15:30:00,231.98,232.9,231.93,232.71,114641.0,229.9062,230.818,229.8567,230.6297,114641.0
2024-01-09 09:30:00,231.89,232.53,231.3,232.44,22955.0,229.817,230.4513,229.2323,230.3621,22955.0
2024-01-09 10:00:00,232.58,234.46,232.44,233.56,19302.0,230.5008,232.364,230.3621,231.4721,19302.0
2024-01-09 10:30:00,233.56,233.76,233.18,233.23,17210.0,231.4721,231.6703,231.0955,231.145,17210.0
2024-01-09 11:00:00,233.34,233.71,233.18,233.3,20616.0,231.254,231.6207,231.0955,231.2144,20616.0
2024-01-09 11:30:00,233.41,233.43,232.81,233.43,13286.0,231.3234,231.3432,230.7288,231.3432,13286.0
2024-01-09 12:00:00,233.43,233.62,233.16,233.37,13689.0,231.3432,231.5315,231.0757,231.2838,13689.0
2024-01-09 12:30:00,233.42,233.92,233.33,233.84,10432.0,231.3333,231.8289,231.2441,231.7496,10432.0
2024-01-09 13:00:00,233.9,234.35,233.58,233.58,5916.0,231.809,232.255,231.4919,231.4919,5916.0
2024-01-09 13:30:00,233.34,234.28,233.34,233.99,9937.0,231.254,232.1856,231.254,231.8982,9937.0
2024-01-09 14:00:00,233.97,234.31,233.86,233.92,11982.0,231.8784,232.2154,231.7694,231.8289,11982.0
2024-01-09 14:30:00,234.09,234.24,233.83,234.1,6735.0,231.9973,232.146,231.7397,232.0073,6735.0
2024-01-09 15:00:00,234.16,234.46,233.78,234.13,18586.0,232.0667,232.364,231.6901,232.037,18586.0
2024-01-09 15:30:00,234.13,235.2,234.05,234.75,61722.0,232.037,233.0974,231.9577,232.6514,61722.0
2024-01-10 09:30:00,235.3,236.17,234.16,234.71,22731.0,233.1965,234.0587,232.0667,232.6118,22731.0
2024-01-10 10:00:00,234.56,235.13,232.84,233.25,15435.0,232.4631,233.028,230.7585,231.1649,15435.0
2024-01-10 10:30:00,233.18,233.87,233.17,233.59,13022.0,231.0955,231.7793,231.0856,231.5018,13022.0
2024-01-10 11:00:00,233.67,233.92,233.53,233.73,9336.0,231.5811,231.8289,231.4423,231.6406,9336.0
2024-01-10 11:30:00,233.79,234.61,233.68,234.49,16986.0,231.7,232.5127,231.591,232.3938,16986.0
2024-01-10 12:00:00,234.27,234.75,234.27,234.58,7203.0,232.1757,232.6514,232.1757,232.483,7203.0
2024-01-10 12:30:00,234.64,234.77,234.54,234.77,6025.0,232.5424,232.6713,232.4433,232.6713,6025.0
2024-01-10 13:00:00,234.79,234.93,234.45,234.46,7438.0,232.6911,232.8298,232.3541,232.364,7438.0
2024-01-10 13:30:00,234.44,234.44,234.01,234.06,9447.0,232.3442,232.3442,231.9181,231.9676,9447.0
2024-01-10 14:00:00,234.02,234.23,233.54,233.69,27039.0,231.928,232.1361,231.4523,231.6009,27039.0
2024-01-10 14:30:00,233.73,233.99,233.0,233.25,38930.0,231.6406,231.8982,230.9171,231.1649,38930.0
2024-01-10 15:00:00,233.27,233.82,233.08,233.62,39129.0,231.1847,231.7298,230.9964,231.5315,39129.0
2024-01-10 15:30:00,233.56,234.13,233.35,233.89,99880.0,231.4721,232.037,231.264,231.7991,99880.0
2024-01-11 09:30:00,234.17,234.79,231.97,234.19,58759.0,232.0766,232.6911,229.8963,232.0964,58759.0
2024-01-11 10:00:00,234.27,235.16,233.7,233.83,58278.0,232.1757,233.0578,231.6108,231.7397,58278.0
2024-01-11 10:30:00,233.76,233.94,233.12,233.28,21742.0,231.6703,231.8487,231.036,231.1946,21742.0
2024-01-11 11:00:00,233.07,233.16,232.16,232.47,30218.0,230.9865,231.0757,230.0846,230.3918,30218.0
2024-01-11 11:30:00,232.48,232.49,231.8,232.17,12768.0,230.4017,230.4116,229.7278,230.0945,12768.0
2024-01-11 12:00:00,232.06,232.09,231.5,231.65,22800.0,229.9855,230.0152,229.4305,229.5792,22800.0
2024-01-11 12:30:00,231.71,231.89,231.43,231.76,16606.0,229.6386,229.817,229.3611,229.6882,16606.0
2024-01-11 13:00:00,231.7,232.93,231.7,232.63,56078.0,229.6287,230.8477,229.6287,230.5504,56078.0
2024-01-11 13:30:00,232.62,233.69,232.62,233.62,23339.0,230.5405,231.6009,230.5405,231.5315,23339.0
2024-01-11 14:00:00,233.82,233.84,232.95,233.2,29530.0,231.7298,231.7496,230.8675,231.1153,29530.0
2024-01-11 14:30:00,233.38,233.55,233.04,233.14,20049.0,231.2937,231.4622,230.9567,231.0558,20049.0
2024-01-11 15:00:00,233.19,233.37,232.75,233.27,36249.0,231.1054,231.2838,230.6693,231.1847,36249.0
2024-01-11 15:30:00,233.22,234.34,233.22,234.21,101959.0,231.1351,232.2451,231.1351,232.1163,101959.0
2024-01-12 09:30:00,235.64,235.7,233.7,234.02,28854.0,233.5335,233.5929,231.6108,231.928,28854.0
2024-01-12 10:00:00,234.11,234.59,233.65,234.52,24362.0,232.0172,232.4929,231.5613,232.4235,24362.0
2024-01-12 10:30:00,234.73,235.0,234.39,234.73,31454.0,232.6316,232.8992,232.2947,232.6316,31454.0
2024-01-12 11:00:00,234.72,235.14,234.58,234.87,9698.0,232.6217,233.038,232.483,232.7704,9698.0
2024-01-12 11:30:00,235.01,235.23,234.63,234.85,8351.0,232.9091,233.1272,232.5325,232.7505,8351.0
2024-01-12 12:00:00,234.91,235.46,234.91,235.03,11330.0,232.81,233.3551,232.81,232.9289,11330.0
2024-01-12 12:30:00,235.09,235.17,234.91,235.05,13553.0,232.9884,233.0677,232.81,232.9488,13553.0
2024-01-12 13:00:00,235.09,235.2,234.98,235.03,15439.0,232.9884,233.0974,232.8794,232.9289,15439.0
2024-01-12 13:30:00,235.11,235.57,235.11,235.48,9635.0,233.0082,233.4641,233.0082,233.3749,9635.0
2024-01-12 14:00:00,235.52,235.73,235.51,235.71,4702.0,233.4146,233.6227,233.4046,233.6029,4702.0
2024-01-12 14:30:00,235.67,235.79,235.49,235.75,7586.0,233.5632,233.6821,233.3848,233.6425,7586.0
2024-01-12 15:00:00,235.75,235.82,235.51,235.69,7815.0,233.6425,233.7119,233.4046,233.583,7815.0
2024-01-12 15:30:00,235.63,236.88,235.62,236.66,68211.0,233.5236,234.7624,233.5137,234.5444,68211.0
2024-01-16 09:30:00,234.6,236.49,234.3,235.13,37391.0,232.5028,234.3759,232.2055,233.028,37391.0
2024-01-16 10:00:00,235.26,235.81,235.07,235.57,23609.0,233.1569,233.702,232.9686,233.4641,23609.0
2024-01-16 10:30:00,235.57,235.73,234.73,234.9,18119.0,233.4641,233.6227,232.6316,232.8001,18119.0
2024-01-16 11:00:00,234.87,235.19,234.1,234.75,26798.0,232.7704,233.0875,232.0073,232.6514,26798.0
2024-01-16 11:30:00,234.96,235.07,234.34,234.51,20123.0,232.8596,232.9686,232.2451,232.4136,20123.0
2024-01-16 12:00:00,234.58,235.1,234.02,235.0,51662.0,232.483,232.9983,231.928,232.8992,51662.0
2024-01-16 12:30:00,235.02,235.68,234.94,235.13,31715.0,232.919,233.5731,232.8397,233.028,31715.0
2024-01-16 13:00:00,235.0,235.84,235.0,235.84,20902.0,232.8992,233.7317,232.8992,233.7317,20902.0
2024-01-16 13:30:00,235.97,236.28,235.68,235.74,16460.0,233.8605,234.1678,233.5731,233.6326,16460.0
2024-01-16 14:00:00,235.69,235.82,235.09,235.48,33543.0,233.583,233.7119,232.9884,233.3749,33543.0
2024-01-16 14:30:00,235.4,235.99,235.2,235.85,20925.0,233.2956,233.8804,233.0974,233.7416,20925.0
2024-01-16 15:00:00,235.9,236.44,235.84,236.06,19666.0,233.7912,234.3263,233.7317,233.9497,19666.0
2024-01-16 15:30:00,236.06,237.11,235.97,237.02,151634.0,233.9497,234.9903,233.8605,234.9011,151634.0
2024-01-17 09:30:00,236.05,237.62,232.72,237.62,33508.0,233.9398,235.4958,230.6396,235.4958,33508.0
2024-01-17 10:00:00,237.68,237.68,236.27,237.06,11878.0,235.5552,235.5552,234.1579,234.9408,11878.0
2024-01-17 10:30:00,236.92,237.67,236.63,237.48,32682.0,234.802,235.5453,234.5146,235.357,32682.0
2024-01-17 11:00:00,237.57,237.89,237.44,237.59,5647.0,235.4462,235.7634,235.3174,235.4661,5647.0
2024-01-17 11:30:00,237.53,237.59,237.27,237.56,13032.0,235.4066,235.4661,235.1489,235.4363,13032.0
2024-01-17 12:00:00,237.64,237.65,237.14,237.22,12775.0,235.5156,235.5255,235.0201,235.0994,12775.0
2024-01-17 12:30:00,237.22,237.47,237.01,237.47,25386.0,235.0994,235.3471,234.8912,235.3471,25386.0
2024-01-17 13:00:00,237.55,237.66,236.66,236.88,7244.0,235.4264,235.5354,234.5444,234.7624,7244.0
2024-01-17 13:30:00,236.77,236.84,236.37,236.74,10446.0,234.6534,234.7228,234.257,234.6237,10446.0
2024-01-17 14:00:00,236.7,236.92,236.53,236.53,4687.0,234.584,234.802,234.4155,234.4155,4687.0
2024-01-17 14:30:00,236.58,236.83,236.57,236.72,3693.0,234.4651,234.7128,234.4552,234.6038,3693.0
2024-01-17 15:00:00,236.73,236.73,236.12,236.27,11973.0,234.6137,234.6137,234.0092,234.1579,11973.0
2024-01-17 15:30:00,236.27,236.82,236.27,236.67,29693.0,234.1579,234.7029,234.1579,234.5543,29693.0
2024-01-18 09:30:00,236.29,237.87,236.05,237.28,11471.0,234.1777,235.7435,233.9398,235.1588,11471.0
2024-01-18 10:00:00,237.33,237.8,236.5,237.72,23309.0,235.2084,235.6742,234.3858,235.5949,23309.0
2024-01-18 10:30:00,237.59,237.76,237.01,237.02,9191.0,235.4661,235.6345,234.8912,234.9011,9191.0
2024-01-18 11:00:00,236.98,237.19,236.54,236.91,9193.0,234.8615,235.0696,234.4254,234.7921,9193.0
2024-01-18 11:30:00,236.96,237.47,236.43,236.43,13367.0,234.8417,235.3471,234.3164,234.3164,13367.0
2024-01-18 12:00:00,236.43,236.43,235.52,235.92,13965.0,234.3164,234.3164,233.4146,233.811,13965.0
2024-01-18 12:30:00,235.94,235.96,234.99,234.99,10904.0,233.8308,233.8506,232.8893,232.8893,10904.0
2024-01-18 13:00:00,234.89,235.6,234.64,235.15,21600.0,232.7902,233.4938,232.5424,233.0479,21600.0
2024-01-18 13:30:00,235.27,235.9,235.2,235.9,3294.0,233.1668,233.7912,233.0974,233.7912,3294.0
2024-01-18 14:00:00,235.73,236.49,235.59,236.49,7372.0,233.6227,234.3759,233.4839,234.3759,7372.0
2024-01-18 14:30:00,236.44,236.63,235.88,236.54,20655.0,234.3263,234.5146,233.7713,234.4254,20655.0
2024-01-18 15:00:00,236.57,237.1,236.57,237.05,9040.0,234.4552,234.9804,234.4552,234.9309,9040.0
2024-01-18 15:30:00,236.99,237.78,236.98,237.5,50538.0,234.8714,235.6544,234.8615,235.3769,50538.0
2024-01-19 09:30:00,237.83,238.97,237.4,238.81,53793.0,235.7039,236.8337,235.2778,236.6751,53793.0
2024-01-19 10:00:00,238.84,239.24,238.54,239.24,3937.0,236.7049,237.1013,236.4076,237.1013,3937.0
2024-01-19 10:30:00,239.26,239.91,239.12,239.55,5635.0,237.1211,237.7653,236.9824,237.4085,5635.0
2024-01-19 11:00:00,239.53,240.11,239.39,239.84,16942.0,237.3887,237.9635,237.25,237.6959,16942.0
2024-01-19 11:30:00,239.83,239.96,239.47,239.73,11694.0,237.686,237.8149,237.3292,237.5869,11694.0
2024-01-19 12:00:00,239.83,239.88,239.19,239.71,7322.0,237.686,237.7356,237.0517,237.5671,7322.0
2024-01-19 12:30:00,239.67,240.07,239.57,239.88,10015.0,237.5275,237.9239,237.4284,237.7356,10015.0
2024-01-19 13:00:00,239.88,240.53,239.78,240.3,7293.0,237.7356,238.3798,237.6365,238.1518,7293.0
2024-01-19 13:30:00,240.38,241.03,240.25,240.7,10939.0,238.2311,238.8753,238.1023,238.5483,10939.0
2024-01-19 14:00:00,240.67,240.87,240.5,240.59,10678.0,238.5185,238.7167,238.35,238.4392,10678.0
2024-01-19 14:30:00,240.72,240.8,240.19,240.32,9718.0,238.5681,238.6474,238.0428,238.1716,9718.0
2024-01-19 15:00:00,240.33,240.56,240.28,240.3,8892.0,238.1816,238.4095,238.132,238.1518,8892.0
2024-01-19 15:30:00,240.3,240.56,239.81,240.13,70671.0,238.1518,238.4095,237.6662,237.9833,70671.0
2024-01-22 09:30:00,241.23,243.83,240.06,242.94,82549.0,239.0735,241.6503,237.914,240.7682,82549.0
2024-01-22 10:00:00,242.45,243.09,242.01,242.88,14300.0,240.2826,240.9169,239.8465,240.7088,14300.0
2024-01-22 10:30:00,243.06,244.17,242.87,243.16,17883.0,240.8872,241.9872,240.6989,240.9863,17883.0
2024-01-22 11:00:00,243.21,243.26,242.86,243.04,8972.0,241.0358,241.0854,240.6889,240.8673,8972.0
2024-01-22 11:30:00,243.08,243.89,242.88,243.53,25342.0,240.907,241.7097,240.7088,241.353,25342.0
2024-01-22 12:00:00,243.75,243.82,243.43,243.47,5526.0,241.571,241.6404,241.2538,241.2935,5526.0
2024-01-22 12:30:00,243.51,243.51,243.03,243.21,5876.0,241.3331,241.3331,240.8574,241.0358,5876.0
2024-01-22 13:00:00,243.3,243.54,243.16,243.3,12008.0,241.125,241.3629,240.9863,241.125,12008.0
2024-01-22 13:30:00,243.51,244.14,243.5,244.02,6605.0,241.3331,241.9575,241.3232,241.8386,6605.0
2024-01-22 14:00:00,244.06,244.18,243.86,243.92,14064.0,241.8782,241.9971,241.68,241.7395,14064.0
2024-01-22 14:30:00,243.92,243.98,243.73,243.81,12068.0,241.7395,241.7989,241.5512,241.6304,12068.0
2024-01-22 15:00:00,243.81,243.85,243.42,243.52,21925.0,241.6304,241.6701,241.2439,241.343,21925.0
2024-01-22 15:30:00,243.51,243.56,243.24,243.5,73713.0,241.3331,241.3827,241.0655,241.3232,73713.0
2024-01-23 09:30:00,243.01,243.56,241.92,242.86,11884.0,240.8376,241.3827,239.7573,240.6889,11884.0
2024-01-23 10:00:00,242.68,242.69,242.13,242.53,14440.0,240.5106,240.5205,239.9655,240.3619,14440.0
2024-01-23 10:30:00,242.59,243.07,242.17,242.84,17636.0,240.4214,240.8971,240.0051,240.6691,17636.0
2024-01-23 11:00:00,242.81,242.94,242.21,242.21,15358.0,240.6394,240.7682,240.0448,240.0448,15358.0
2024-01-23 11:30:00,242.24,242.9,242.24,242.61,19324.0,240.0745,240.7286,240.0745,240.4412,19324.0
2024-01-23 12:00:00,242.62,242.62,241.89,241.89,13022.0,240.4511,240.4511,239.7276,239.7276,13022.0
2024-01-23 12:30:00,241.95,242.27,241.85,241.99,17010.0,239.7871,240.1042,239.688,239.8267,17010.0
2024-01-23 13:00:00,242.15,242.55,241.99,242.33,11271.0,239.9853,240.3817,239.8267,240.1637,11271.0
2024-01-23 13:30:00,242.43,243.18,242.41,243.1,16605.0,240.2628,241.0061,240.243,240.9268,16605.0
2024-01-23 14:00:00,243.2,243.2,242.72,243.02,10926.0,241.0259,241.0259,240.5502,240.8475,10926.0
2024-01-23 14:30:00,243.0,243.24,242.78,243.19,17121.0,240.8277,241.0655,240.6097,241.016,17121.0
2024-01-23 15:00:00,243.13,243.56,243.03,243.47,9793.0,240.9565,241.3827,240.8574,241.2935,9793.0
2024-01-23 15:30:00,243.46,243.91,243.11,243.84,56042.0,241.2836,241.7296,240.9367,241.6602,56042.0
2024-01-24 09:30:00,244.63,245.0,243.19,243.62,19321.0,242.4431,242.8098,241.016,241.4421,19321.0
2024-01-24 10:00:00,243.76,244.23,243.34,244.12,11303.0,241.5809,242.0467,241.1647,241.9377,11303.0
2024-01-24 10:30:00,243.95,244.49,243.78,244.21,6272.0,241.7692,242.3044,241.6007,242.0269,6272.0
2024-01-24 11:00:00,244.21,244.54,244.01,244.46,6350.0,242.0269,242.3539,241.8287,242.2746,6350.0
2024-01-24 11:30:00,244.43,244.85,244.22,244.81,7149.0,242.2449,242.6612,242.0368,242.6215,7149.0
2024-01-24 12:00:00,244.86,244.89,244.51,244.76,5764.0,242.6711,242.7008,242.3242,242.572,5764.0
2024-01-24 12:30:00,244.81,244.92,244.71,244.87,4080.0,242.6215,242.7305,242.5224,242.681,4080.0
2024-01-24 13:00:00,244.78,245.02,244.69,244.9,8249.0,242.5918,242.8296,242.5026,242.7107,8249.0
2024-01-24 13:30:00,244.79,244.99,244.69,244.99,10120.0,242.6017,242.7999,242.5026,242.7999,10120.0
2024-01-24 14:00:00,244.96,245.12,244.83,244.94,17206.0,242.7702,242.9287,242.6413,242.7503,17206.0
2024-01-24 14:30:00,244.89,245.0,244.56,244.9,16474.0,242.7008,242.8098,242.3737,242.7107,16474.0
2024-01-24 15:00:00,244.84,245.2,244.55,244.71,28156.0,242.6512,243.008,242.3638,242.5224,28156.0
2024-01-24 15:30:00,244.73,245.26,244.5,244.71,58479.0,242.5422,243.0675,242.3143,242.5224,58479.0
2024-01-25 09:30:00,244.58,245.32,243.87,244.2,23750.0,242.3936,243.127,241.6899,242.017,23750.0
2024-01-25 10:00:00,244.42,244.42,241.84,242.56,14588.0,242.235,242.235,239.6781,240.3916,14588.0
2024-01-25 10:30:00,242.68,242.95,242.29,242.48,4825.0,240.5106,240.7781,240.124,240.3123,4825.0
2024-01-25 11:00:00,242.34,242.9,242.2,242.33,6637.0,240.1736,240.7286,240.0348,240.1637,6637.0
2024-01-25 11:30:00,242.37,242.73,242.2,242.68,11960.0,240.2033,240.5601,240.0348,240.5106,11960.0
2024-01-25 12:00:00,242.73,242.79,241.88,241.99,11013.0,240.5601,240.6196,239.7177,239.8267,11013.0
2024-01-25 12:30:00,242.06,242.36,241.67,241.93,9518.0,239.8961,240.1934,239.5096,239.7673,9518.0
2024-01-25 13:00:00,241.96,242.32,241.16,241.75,11393.0,239.797,240.1538,239.0041,239.5889,11393.0
2024-01-25 13:30:00,241.67,242.11,241.67,241.9,11495.0,239.5096,239.9456,239.5096,239.7375,11495.0
2024-01-25 14:00:00,241.99,242.64,241.9,242.64,9524.0,239.8267,240.4709,239.7375,240.4709,9524.0
2024-01-25 14:30:00,242.74,243.11,242.72,242.86,12159.0,240.57,240.9367,240.5502,240.6889,12159.0
2024-01-25 15:00:00,242.79,243.62,242.79,243.58,9956.0,240.6196,241.4421,240.6196,241.4025,9956.0
2024-01-25 15:30:00,243.51,243.6,243.12,243.52,34377.0,241.3331,241.4223,240.9466,241.343,34377.0
2024-01-26 09:30:00,244.39,244.61,243.39,243.54,12801.0,242.2053,242.4233,241.2142,241.3629,12801.0
2024-01-26 10:00:00,243.61,243.98,243.31,243.71,10937.0,241.4322,241.7989,241.1349,241.5313,10937.0
2024-01-26 10:30:00,243.93,244.85,243.76,244.38,9711.0,241.7494,242.6612,241.5809,242.1954,9711.0
2024-01-26 11:00:00,244.32,244.88,244.02,244.88,14571.0,242.1359,242.6909,241.8386,242.6909,14571.0
2024-01-26 11:30:00,244.87,244.87,243.98,244.31,13321.0,242.681,242.681,241.7989,242.126,13321.0
2024-01-26 12:00:00,244.38,244.67,244.08,244.13,9636.0,242.1954,242.4828,241.898,241.9476,9636.0
2024-01-26 12:30:00,244.14,244.14,243.02,243.07,12722.0,241.9575,241.9575,240.8475,240.8971,12722.0
2024-01-26 13:00:00,243.05,243.17,242.89,242.93,7095.0,240.8772,240.9962,240.7187,240.7583,7095.0
2024-01-26 13:30:00,242.88,243.03,242.69,242.96,4531.0,240.7088,240.8574,240.5205,240.788,4531.0
2024-01-26 14:00:00,243.03,243.11,242.93,243.02,5154.0,240.8574,240.9367,240.7583,240.8475,5154.0
2024-01-26 14:30:00,243.0,243.67,242.88,243.61,10901.0,240.8277,241.4917,240.7088,241.4322,10901.0
2024-01-26 15:00:00,243.72,244.44,243.72,244.22,18083.0,241.5413,242.2548,241.5413,242.0368,18083.0
2024-01-26 15:30:00,244.38,244.43,244.0,244.02,40581.0,242.1954,242.2449,241.8188,241.8386,40581.0
2024-01-29 09:30:00,243.22,244.39,243.14,243.53,19746.0,241.0457,242.2053,240.9664,241.353,19746.0
2024-01-29 10:00:00,243.66,243.66,242.83,242.98,11472.0,241.4818,241.4818,240.6592,240.8079,11472.0
2024-01-29 10:30:00,243.04,243.68,242.94,243.68,11856.0,240.8673,241.5016,240.7682,241.5016,11856.0
2024-01-29 11:00:00,243.7,243.76,243.29,243.64,15909.0,241.5214,241.5809,241.1151,241.462,15909.0
2024-01-29 11:30:00,243.68,244.26,243.61,244.12,6518.0,241.5016,242.0764,241.4322,241.9377,6518.0
2024-01-29 12:00:00,244.08,244.56,243.99,244.47,6949.0,241.898,242.3737,241.8088,242.2845,6949.0
2024-01-29 12:30:00,244.59,244.94,244.33,244.52,10948.0,242.4035,242.7503,242.1458,242.3341,10948.0
2024-01-29 13:00:00,244.52,244.69,244.46,244.5,7605.0,242.3341,242.5026,242.2746,242.3143,7605.0
2024-01-29 13:30:00,244.52,244.54,243.88,243.91,11357.0,242.3341,242.3539,241.6998,241.7296,11357.0
2024-01-29 14:00:00,243.96,244.07,243.87,243.96,17322.0,241.7791,241.8881,241.6899,241.7791,17322.0
2024-01-29 14:30:00,243.95,244.22,243.91,244.0,9730.0,241.7692,242.0368,241.7296,241.8188,9730.0
2024-01-29 15:00:00,244.03,244.56,243.97,244.49,17221.0,241.8485,242.3737,241.789,242.3044,17221.0
2024-01-29 15:30:00,244.51,244.78,244.25,244.51,46943.0,242.3242,242.5918,242.0665,242.3242,46943.0
2024-01-30 09:30:00,244.14,245.15,244.14,244.82,15095.0,241.9575,242.9585,241.9575,242.6314,15095.0
2024-01-30 10:00:00,245.17,245.57,245.05,245.56,11949.0,242.9783,243.3747,242.8594,243.3648,11949.0
2024-01-30 10:30:00,245.57,246.41,245.57,246.35,6914.0,243.3747,244.2072,243.3747,244.1477,6914.0
2024-01-30 11:00:00,246.23,246.85,246.15,246.8,5758.0,244.0288,244.6433,243.9495,244.5937,5758.0
2024-01-30 11:30:00,246.8,246.94,246.29,246.34,20172.0,244.5937,244.7325,244.0883,244.1378,20172.0
2024-01-30 12:00:00,246.34,246.44,245.88,246.19,19157.0,244.1378,244.2369,243.6819,243.9892,19157.0
2024-01-30 12:30:00,246.17,246.17,245.84,245.87,6198.0,243.9694,243.9694,243.6423,243.672,6198.0
2024-01-30 13:00:00,245.86,246.13,245.79,245.98,38363.0,243.6621,243.9297,243.5927,243.7811,38363.0
2024-01-30 13:30:00,246.0,246.36,246.0,246.19,44992.0,243.8009,244.1577,243.8009,243.9892,44992.0
2024-01-30 14:00:00,246.25,246.75,246.09,246.75,43393.0,244.0486,244.5442,243.8901,244.5442,43393.0
2024-01-30 14:30:00,246.75,246.75,246.37,246.45,8459.0,244.5442,244.5442,244.1676,244.2468,8459.0
2024-01-30 15:00:00,246.44,246.51,246.18,246.22,19150.0,244.2369,244.3063,243.9793,244.0189,19150.0
2024-01-30 15:30:00,246.21,246.28,245.83,246.02,77399.0,244.009,244.0784,243.6324,243.8207,77399.0
2024-01-31 09:30:00,247.05,247.71,245.85,246.09,26822.0,244.8415,245.4956,243.6522,243.8901,26822.0
2024-01-31 10:00:00,246.08,247.11,245.96,246.91,24546.0,243.8802,244.9009,243.7612,244.7027,24546.0
2024-01-31 10:30:00,247.04,247.09,245.31,245.32,15582.0,244.8316,244.8811,243.117,243.127,15582.0
2024-01-31 11:00:00,245.4,246.38,245.4,246.23,14694.0,243.2062,244.1775,243.2062,244.0288,14694.0
2024-01-31 11:30:00,246.24,246.35,245.5,245.74,6155.0,244.0387,244.1477,243.3053,243.5432,6155.0
2024-01-31 12:00:00,245.81,246.34,245.69,246.23,54482.0,243.6126,244.1378,243.4936,244.0288,54482.0
2024-01-31 12:30:00,246.17,246.17,245.07,245.58,17318.0,243.9694,243.9694,242.8792,243.3846,17318.0
2024-01-31 13:00:00,245.5,245.81,245.13,245.21,8368.0,243.3053,243.6126,242.9386,243.0179,8368.0
2024-01-31 13:30:00,245.0,245.08,244.12,244.16,24913.0,242.8098,242.8891,241.9377,241.9773,24913.0
2024-01-31 14:00:00,244.31,244.34,243.29,244.05,26238.0,242.126,242.1557,241.1151,241.8683,26238.0
2024-01-31 14:30:00,244.1,244.41,242.72,242.73,38833.0,241.9179,242.2251,240.5502,240.5601,38833.0
2024-01-31 15:00:00,242.68,242.75,241.19,241.93,98038.0,240.5106,240.5799,239.0339,239.7673,98038.0
2024-01-31 15:30:00,241.97,242.05,241.14,241.53,156420.0,239.8069,239.8862,238.9843,239.3708,156420.0
2024-02-01 09:30:00,242.48,242.86,240.36,241.59,41028.0,240.3123,240.6889,238.2113,239.4303,41028.0
2024-02-01 10:00:00,241.25,242.58,241.25,242.58,28792.0,239.0933,240.4114,239.0933,240.4114,28792.0
2024-02-01 10:30:00,242.55,243.31,242.47,242.85,9630.0,240.3817,241.1349,240.3024,240.679,9630.0
2024-02-01 11:00:00,242.78,243.49,242.69,243.49,11262.0,240.6097,241.3133,240.5205,241.3133,11262.0
2024-02-01 11:30:00,243.49,244.56,243.48,244.48,27494.0,241.3133,242.3737,241.3034,242.2945,27494.0
2024-02-01 12:00:00,244.57,244.97,243.89,243.93,14736.0,242.3837,242.7801,241.7097,241.7494,14736.0
2024-02-01 12:30:00,243.8,244.11,243.46,243.8,15751.0,241.6205,241.9278,241.2836,241.6205,15751.0
2024-02-01 13:00:00,243.86,244.23,243.73,244.2,10358.0,241.68,242.0467,241.5512,242.017,10358.0
2024-02-01 13:30:00,244.22,244.47,243.81,244.27,29525.0,242.0368,242.2845,241.6304,242.0863,29525.0
2024-02-01 14:00:00,244.3,244.43,244.2,244.43,26926.0,242.1161,242.2449,242.017,242.2449,26926.0
2024-02-01 14:30:00,244.47,245.1,244.47,244.99,35307.0,242.2845,242.9089,242.2845,242.7999,35307.0
2024-02-01 15:00:00,245.0,246.46,244.97,246.46,83014.0,242.8098,244.2568,242.7801,244.2568,83014.0
2024-02-01 15:30:00,246.47,246.7,246.19,246.62,90728.0,244.2667,244.4946,243.9892,244.4153,90728.0
2024-02-02 09:30:00,246.57,246.78,244.75,246.0,20609.0,244.3658,244.5739,242.562,243.8009,20609.0
2024-02-02 10:00:00,246.0,246.34,244.79,245.1,27418.0,243.8009,244.1378,242.6017,242.9089,27418.0
2024-02-02 10:30:00,245.18,246.56,245.16,246.51,22504.0,242.9882,244.3559,242.9684,244.3063,22504.0
2024-02-02 11:00:00,246.5,246.77,245.84,246.74,11189.0,244.2964,244.564,243.6423,244.5343,11189.0
2024-02-02 11:30:00,246.91,247.04,246.59,246.72,13300.0,244.7027,244.8316,244.3856,244.5144,13300.0
2024-02-02 12:00:00,246.72,246.81,246.37,246.66,13453.0,244.5144,244.6036,244.1676,244.455,13453.0
2024-02-02 12:30:00,246.56,246.79,245.65,246.32,6107.0,244.3559,244.5838,243.454,244.118,6107.0
2024-02-02 13:00:00,246.45,246.85,246.34,246.66,14640.0,244.2468,244.6433,244.1378,244.455,14640.0
2024-02-02 13:30:00,246.63,246.83,246.33,246.78,18038.0,244.4252,244.6235,244.1279,244.5739,18038.0
2024-02-02 14:00:00,246.84,247.35,246.84,247.0,5730.0,244.6334,245.1388,244.6334,244.7919,5730.0
2024-02-02 14:30:00,246.94,247.55,246.94,247.41,24606.0,244.7325,245.337,244.7325,245.1983,24606.0
2024-02-02 15:00:00,247.53,248.51,247.53,248.51,15072.0,245.3172,246.2884,245.3172,246.2884,15072.0
2024-02-02 15:30:00,248.65,248.65,247.63,247.77,32046.0,246.4272,246.4272,245.4163,245.555,32046.0
2024-02-05 09:30:00,247.29,247.29,242.84,243.41,37243.0,245.0793,245.0793,240.6691,241.234,37243.0
2024-02-05 10:00:00,242.83,244.07,242.53,243.66,17249.0,240.6592,241.8881,240.3619,241.4818,17249.0
2024-02-05 10:30:00,243.75,244.83,243.35,244.83,11546.0,241.571,242.6413,241.1746,242.6413,11546.0
2024-02-05 11:00:00,244.76,245.14,244.54,245.14,17564.0,242.572,242.9486,242.3539,242.9486,17564.0
2024-02-05 11:30:00,245.14,245.54,244.96,245.2,6109.0,242.9486,243.345,242.7702,243.008,6109.0
2024-02-05 12:00:00,245.11,245.5,244.79,245.43,6131.0,242.9188,243.3053,242.6017,243.236,6131.0
2024-02-05 12:30:00,245.44,246.1,245.33,246.09,9340.0,243.2459,243.9,243.1369,243.8901,9340.0
2024-02-05 13:00:00,246.1,246.77,245.8,246.64,12610.0,243.9,244.564,243.6027,244.4352,12610.0
2024-02-05 13:30:00,246.64,246.79,246.39,246.62,4172.0,244.4352,244.5838,244.1874,244.4153,4172.0
2024-02-05 14:00:00,246.72,247.09,246.48,247.01,9286.0,244.5144,244.8811,244.2766,244.8018,9286.0
2024-02-05 14:30:00,247.11,247.43,247.0,247.43,12049.0,244.9009,245.2181,244.7919,245.2181,12049.0
2024-02-05 15:00:00,247.42,247.5,246.98,247.28,11813.0,245.2082,245.2875,244.7721,245.0694,11813.0
2024-02-05 15:30:00,247.34,247.34,246.51,246.51,34187.0,245.1289,245.1289,244.3063,244.3063,34187.0
2024-02-06 09:30:00,247.5,248.44,247.09,247.27,11334.0,245.2875,246.2191,244.8811,245.0595,11334.0
2024-02-06 10:00:00,247.3,247.86,246.77,247.02,26821.0,245.0893,245.6442,244.564,244.8118,26821.0
2024-02-06 10:30:00,247.05,247.29,246.89,247.15,8183.0,244.8415,245.0793,244.6829,244.9406,8183.0
2024-02-06 11:00:00,247.24,247.53,247.01,247.3,28807.0,245.0298,245.3172,244.8018,245.0893,28807.0
2024-02-06 11:30:00,247.29,247.4,246.95,246.96,5737.0,245.0793,245.1884,244.7424,244.7523,5737.0
2024-02-06 12:00:00,246.88,247.33,246.88,247.33,6856.0,244.673,245.119,244.673,245.119,6856.0
2024-02-06 12:30:00,247.34,247.81,247.26,247.79,16851.0,245.1289,245.5947,245.0496,245.5749,16851.0
2024-02-06 13:00:00,247.83,248.75,247.82,248.63,7892.0,245.6145,246.5263,245.6046,246.4074,7892.0
2024-02-06 13:30:00,248.65,248.65,248.37,248.61,20500.0,246.4272,246.4272,246.1497,246.3875,20500.0
2024-02-06 14:00:00,248.54,248.57,247.73,247.93,5728.0,246.3182,246.3479,245.5154,245.7136,5728.0
2024-02-06 14:30:00,247.87,248.34,247.81,248.23,8073.0,245.6542,246.12,245.5947,246.0109,8073.0
2024-02-06 15:00:00,248.28,248.68,248.2,248.65,18618.0,246.0605,246.4569,245.9812,246.4272,18618.0
2024-02-06 15:30:00,248.61,248.64,247.99,248.56,42815.0,246.3875,246.4173,245.7731,246.338,42815.0
2024-02-07 09:30:00,249.21,249.9,248.1,249.9,22275.0,246.9822,247.666,245.8821,247.666,22275.0
2024-02-07 10:00:00,249.9,251.63,249.82,251.49,38492.0,247.666,249.3805,247.5867,249.2418,38492.0
2024-02-07 10:30:00,251.52,251.98,251.08,251.94,10888.0,249.2715,249.7274,248.8355,249.6878,10888.0
2024-02-07 11:00:00,251.82,251.82,250.73,251.14,19170.0,249.5688,249.5688,248.4886,248.8949,19170.0
2024-02-07 11:30:00,251.18,251.53,250.99,251.43,6798.0,248.9346,249.2814,248.7463,249.1823,6798.0
2024-02-07 12:00:00,251.35,251.6,250.84,251.0,8414.0,249.103,249.3508,248.5976,248.7562,8414.0
2024-02-07 12:30:00,250.82,251.36,250.5,250.7,19394.0,248.5778,249.113,248.2606,248.4589,19394.0
2024-02-07 13:00:00,250.74,250.74,249.85,250.21,26824.0,248.4985,248.4985,247.6165,247.9732,26824.0
2024-02-07 13:30:00,250.12,250.49,249.47,249.48,13163.0,247.884,248.2507,247.2399,247.2498,13163.0
2024-02-07 14:00:00,249.49,250.04,249.35,249.79,33891.0,247.2597,247.8048,247.1209,247.557,33891.0
2024-02-07 14:30:00,249.8,250.43,249.6,250.09,14526.0,247.5669,248.1913,247.3687,247.8543,14526.0
2024-02-07 15:00:00,250.14,250.38,249.69,249.71,14193.0,247.9039,248.1417,247.4579,247.4777,14193.0
2024-02-07 15:30:00,249.75,250.68,249.54,250.66,72991.0,247.5173,248.439,247.3092,248.4192,72991.0
2024-02-08 09:30:00,250.01,251.83,248.68,251.11,39530.0,247.775,249.5788,246.4569,248.8652,39530.0
2024-02-08 10:00:00,250.56,251.08,248.75,249.58,15075.0,248.3201,248.8355,246.5263,247.3489,15075.0
2024-02-08 10:30:00,249.55,249.64,248.56,248.91,11302.0,247.3191,247.4083,246.338,246.6849,11302.0
2024-02-08 11:00:00,248.96,249.15,248.38,248.7,7603.0,246.7344,246.9227,246.1596,246.4767,7603.0
2024-02-08 11:30:00,248.81,249.09,248.37,248.97,7393.0,246.5858,246.8632,246.1497,246.7443,7393.0
2024-02-08 12:00:00,249.05,250.2,249.05,249.87,8284.0,246.8236,247.9633,246.8236,247.6363,8284.0
2024-02-08 12:30:00,249.84,250.29,249.49,250.21,12180.0,247.6065,248.0525,247.2597,247.9732,12180.0
2024-02-08 13:00:00,250.21,250.73,250.21,250.64,18077.0,247.9732,248.4886,247.9732,248.3994,18077.0
2024-02-08 13:30:00,250.52,251.07,250.44,251.01,7137.0,248.2805,248.8255,248.2012,248.7661,7137.0
2024-02-08 14:00:00,251.04,251.1,250.63,250.91,7470.0,248.7958,248.8553,248.3895,248.667,7470.0
2024-02-08 14:30:00,250.87,251.24,250.74,250.85,11177.0,248.6273,248.994,248.4985,248.6075,11177.0
2024-02-08 15:00:00,250.87,250.87,250.28,250.43,14536.0,248.6273,248.6273,248.0426,248.1913,14536.0
2024-02-08 15:30:00,250.3,250.37,248.79,249.18,93865.0,248.0624,248.1318,246.5659,246.9524,93865.0
2024-02-09 09:30:00,249.85,250.12,248.14,249.44,29211.0,247.6165,247.884,245.9217,247.2101,29211.0
2024-02-09 10:00:00,249.61,250.35,249.41,249.7,20509.0,247.3786,248.112,247.1804,247.4678,20509.0
2024-02-09 10:30:00,249.68,249.72,248.9,248.9,16238.0,247.448,247.4876,246.6749,246.6749,16238.0
2024-02-09 11:00:00,248.93,249.46,248.84,249.19,22604.0,246.7047,247.2299,246.6155,246.9624,22604.0
2024-02-09 11:30:00,249.29,249.45,249.1,249.23,12684.0,247.0615,247.22,246.8732,247.002,12684.0
2024-02-09 12:00:00,249.18,249.63,249.12,249.63,17842.0,246.9524,247.3984,246.893,247.3984,17842.0
2024-02-09 12:30:00,249.51,250.13,249.45,250.03,10661.0,247.2795,247.894,247.22,247.7948,10661.0
2024-02-09 13:00:00,250.11,250.36,249.94,250.24,6996.0,247.8741,248.1219,247.7056,248.003,6996.0
2024-02-09 13:30:00,250.25,250.87,250.02,250.86,20033.0,248.0129,248.6273,247.7849,248.6174,20033.0
2024-02-09 14:00:00,250.88,251.16,250.87,251.05,10523.0,248.6372,248.9147,248.6273,248.8057,10523.0
2024-02-09 14:30:00,251.03,251.45,250.84,251.45,26004.0,248.7859,249.2022,248.5976,249.2022,26004.0
2024-02-09 15:00:00,251.45,251.47,250.73,250.78,16083.0,249.2022,249.222,248.4886,248.5381,16083.0
2024-02-09 15:30:00,250.76,250.93,250.44,250.61,52300.0,248.5183,248.6868,248.2012,248.3697,52300.0
2024-02-12 09:30:00,249.25,250.41,248.71,248.88,17373.0,247.0218,248.1714,246.4866,246.6551,17373.0
2024-02-12 10:00:00,248.69,249.08,248.05,248.58,16573.0,246.4668,246.8533,245.8325,246.3578,16573.0
2024-02-12 10:30:00,248.46,248.96,248.21,248.96,12416.0,246.2389,246.7344,245.9911,246.7344,12416.0
2024-02-12 11:00:00,249.02,249.17,248.77,249.15,13456.0,246.7939,246.9425,246.5461,246.9227,13456.0
2024-02-12 11:30:00,249.17,249.37,248.8,248.86,6990.0,246.9425,247.1407,246.5758,246.6353,6990.0
2024-02-12 12:00:00,248.87,249.2,248.58,248.73,7380.0,246.6452,246.9723,246.3578,246.5065,7380.0
2024-02-12 12:30:00,248.67,248.72,247.96,248.39,6135.0,246.447,246.4966,245.7433,246.1695,6135.0
2024-02-12 13:00:00,248.4,248.66,248.18,248.2,7785.0,246.1794,246.4371,245.9614,245.9812,7785.0
2024-02-12 13:30:00,248.18,248.23,247.43,247.8,16525.0,245.9614,246.0109,245.2181,245.5848,16525.0
2024-02-12 14:00:00,247.72,248.09,247.25,247.58,18979.0,245.5055,245.8722,245.0397,245.3667,18979.0
2024-02-12 14:30:00,247.55,247.83,247.3,247.4,12885.0,245.337,245.6145,245.0893,245.1884,12885.0
2024-02-12 15:00:00,247.41,247.43,247.07,247.24,16349.0,245.1983,245.2181,244.8613,245.0298,16349.0
2024-02-12 15:30:00,247.21,247.78,246.91,247.14,50337.0,245.0001,245.565,244.7027,244.9307,50337.0
2024-02-13 09:30:00,247.21,247.83,245.67,246.58,22679.0,245.0001,245.6145,243.4738,244.3757,22679.0
2024-02-13 10:00:00,246.58,247.7,246.18,247.09,20495.0,244.3757,245.4857,243.9793,244.8811,20495.0
2024-02-13 10:30:00,247.29,247.82,246.79,246.95,13769.0,245.0793,245.6046,244.5838,244.7424,13769.0
2024-02-13 11:00:00,246.9,247.1,246.34,246.58,16861.0,244.6928,244.891,244.1378,244.3757,16861.0
2024-02-13 11:30:00,246.58,247.34,246.58,246.77,10065.0,244.3757,245.1289,244.3757,244.564,10065.0
2024-02-13 12:00:00,246.72,246.81,246.2,246.29,7929.0,244.5144,244.6036,243.9991,244.0883,7929.0
2024-02-13 12:30:00,246.27,246.5,246.12,246.2,9435.0,244.0685,244.2964,243.9198,243.9991,9435.0
2024-02-13 13:00:00,246.05,246.05,245.42,245.91,9433.0,243.8504,243.8504,243.2261,243.7117,9433.0
2024-02-13 13:30:00,245.81,245.86,245.28,245.37,5823.0,243.6126,243.6621,243.0873,243.1765,5823.0
2024-02-13 14:00:00,245.25,245.33,244.48,244.48,11282.0,243.0576,243.1369,242.2945,242.2945,11282.0
2024-02-13 14:30:00,244.44,245.0,243.81,243.89,11068.0,242.2548,242.8098,241.6304,241.7097,11068.0
2024-02-13 15:00:00,243.82,244.25,243.63,244.12,17026.0,241.6404,242.0665,241.4521,241.9377,17026.0
2024-02-13 15:30:00,244.07,245.1,244.07,244.91,78315.0,241.8881,242.9089,241.8881,242.7206,78315.0
2024-02-14 09:30:00,244.54,245.76,243.83,244.96,239113.0,242.3539,243.563,241.6503,242.7702,239113.0
2024-02-14 10:00:00,244.91,244.91,243.44,244.43,19376.0,242.7206,242.7206,241.2638,242.2449,19376.0
2024-02-14 10:30:00,244.52,245.38,244.43,244.79,18545.0,242.3341,243.1864,242.2449,242.6017,18545.0
2024-02-14 11:00:00,244.69,244.69,243.75,244.13,17939.0,242.5026,242.5026,241.571,241.9476,17939.0
2024-02-14 11:30:00,244.14,244.26,243.81,244.03,8988.0,241.9575,242.0764,241.6304,241.8485,8988.0
2024-02-14 12:00:00,244.02,244.46,243.82,244.3,8932.0,241.8386,242.2746,241.6404,242.1161,8932.0
2024-02-14 12:30:00,244.43,244.74,244.32,244.63,8898.0,242.2449,242.5521,242.1359,242.4431,8898.0
2024-02-14 13:00:00,244.72,244.72,243.85,243.99,7528.0,242.5323,242.5323,241.6701,241.8088,7528.0
2024-02-14 13:30:00,244.11,244.74,243.88,244.03,22731.0,241.9278,242.5521,241.6998,241.8485,22731.0
2024-02-14 14:00:00,243.99,243.99,243.45,243.93,13721.0,241.8088,241.8088,241.2737,241.7494,13721.0
2024-02-14 14:30:00,244.03,244.55,243.7,243.86,11783.0,241.8485,242.3638,241.5214,241.68,11783.0
2024-02-14 15:00:00,243.97,245.31,243.87,245.26,29345.0,241.789,243.117,241.6899,243.0675,29345.0
2024-02-14 15:30:00,245.3,246.32,245.08,246.19,68280.0,243.1071,244.118,242.8891,243.9892,68280.0
2024-02-15 09:30:00,247.07,248.2,245.01,245.78,18017.0,244.8613,245.9812,242.8197,243.5828,18017.0
2024-02-15 10:00:00,246.41,246.41,245.16,245.28,12284.0,244.2072,244.2072,242.9684,243.0873,12284.0
2024-02-15 10:30:00,245.07,246.06,245.01,245.7,17555.0,242.8792,243.8603,242.8197,243.5036,17555.0
2024-02-15 11:00:00,245.58,245.59,245.12,245.3,15977.0,243.3846,243.3945,242.9287,243.1071,15977.0
2024-02-15 11:30:00,245.29,245.84,245.18,245.36,16171.0,243.0972,243.6423,242.9882,243.1666,16171.0
2024-02-15 12:00:00,245.3,245.69,245.18,245.61,16117.0,243.1071,243.4936,242.9882,243.4144,16117.0
2024-02-15 12:30:00,245.71,245.87,245.36,245.79,10173.0,243.5135,243.672,243.1666,243.5927,10173.0
2024-02-15 13:00:00,245.85,246.43,245.68,246.19,15759.0,243.6522,244.227,243.4837,243.9892,15759.0
2024-02-15 13:30:00,246.22,246.37,245.8,246.12,10297.0,244.0189,244.1676,243.6027,243.9198,10297.0
2024-02-15 14:00:00,246.22,246.58,246.04,246.29,17457.0,244.0189,244.3757,243.8405,244.0883,17457.0
2024-02-15 14:30:00,246.34,246.52,246.26,246.36,16408.0,244.1378,244.3162,244.0585,244.1577,16408.0
2024-02-15 15:00:00,246.4,246.5,246.07,246.32,17440.0,244.1973,244.2964,243.8702,244.118,17440.0
2024-02-15 15:30:00,246.29,246.97,246.11,246.66,70055.0,244.0883,244.7622,243.9099,244.455,70055.0
2024-02-16 09:30:00,247.38,247.38,245.01,245.4,34472.0,245.1685,245.1685,242.8197,243.2062,34472.0
2024-02-16 10:00:00,245.98,246.5,245.39,246.17,14786.0,243.7811,244.2964,243.1963,243.9694,14786.0
2024-02-16 10:30:00,246.13,246.99,245.82,246.99,53779.0,243.9297,244.782,243.6225,244.782,53779.0
2024-02-16 11:00:00,246.97,247.11,246.36,247.02,29040.0,244.7622,244.9009,244.1577,244.8118,29040.0
2024-02-16 11:30:00,247.09,247.09,246.63,246.94,18692.0,244.8811,244.8811,244.4252,244.7325,18692.0
2024-02-16 12:00:00,246.95,247.08,246.5,247.08,29911.0,244.7424,244.8712,244.2964,244.8712,29911.0
2024-02-16 12:30:00,247.15,247.23,246.59,246.94,24171.0,244.9406,245.0199,244.3856,244.7325,24171.0
2024-02-16 13:00:00,246.9,246.9,246.09,246.41,11289.0,244.6928,244.6928,243.8901,244.2072,11289.0
2024-02-16 13:30:00,246.44,247.03,246.35,246.96,12461.0,244.2369,244.8217,244.1477,244.7523,12461.0
2024-02-16 14:00:00,246.94,247.12,246.53,246.59,14481.0,244.7325,244.9109,244.3261,244.3856,14481.0
2024-02-16 14:30:00,246.53,246.67,245.4,245.77,21358.0,244.3261,244.4649,243.2062,243.5729,21358.0
2024-02-16 15:00:00,245.77,245.92,245.31,245.76,27346.0,243.5729,243.7216,243.117,243.563,27346.0
2024-02-16 15:30:00,245.77,245.82,244.16,244.62,102151.0,243.5729,243.6225,241.9773,242.4332,102151.0
2024-02-20 09:30:00,245.1,247.0,245.04,245.91,35013.0,242.9089,244.7919,242.8495,243.7117,35013.0
2024-02-20 10:00:00,246.05,247.7,245.82,247.7,23785.0,243.8504,245.4857,243.6225,245.4857,23785.0
2024-02-20 10:30:00,247.75,248.79,247.16,247.48,30553.0,245.5352,246.5659,244.9505,245.2676,30553.0
2024-02-20 11:00:00,247.53,248.3,247.39,247.62,47370.0,245.3172,246.0803,245.1784,245.4064,47370.0
2024-02-20 11:30:00,247.84,247.96,246.81,246.98,36333.0,245.6244,245.7433,244.6036,244.7721,36333.0
2024-02-20 12:00:00,246.88,247.69,246.57,247.32,24859.0,244.673,245.4758,244.3658,245.1091,24859.0
2024-02-20 12:30:00,247.44,248.3,247.31,248.15,9399.0,245.228,246.0803,245.0992,245.9317,9399.0
2024-02-20 13:00:00,248.22,248.36,247.7,247.83,23014.0,246.001,246.1398,245.4857,245.6145,23014.0
2024-02-20 13:30:00,247.89,247.97,247.46,247.8,15476.0,245.674,245.7533,245.2478,245.5848,15476.0
2024-02-20 14:00:00,247.87,248.23,247.56,248.18,17391.0,245.6542,246.0109,245.3469,245.9614,17391.0
2024-02-20 14:30:00,248.2,249.21,248.07,249.01,31038.0,245.9812,246.9822,245.8524,246.784,31038.0
2024-02-20 15:00:00,249.01,249.02,248.29,248.64,34731.0,246.784,246.7939,246.0704,246.4173,34731.0
2024-02-20 15:30:00,248.65,248.84,248.04,248.66,125885.0,246.4272,246.6155,245.8226,246.4371,125885.0
2024-02-21 09:30:00,244.5,244.74,235.28,238.15,142327.0,242.3143,242.5521,233.1767,236.021,142327.0
2024-02-21 10:00:00,238.44,240.16,237.69,238.49,93246.0,236.3085,238.0131,235.5652,236.358,93246.0
2024-02-21 10:30:00,238.61,240.35,237.55,239.3,41711.0,236.4769,238.2014,235.4264,237.1608,41711.0
2024-02-21 11:00:00,239.45,239.82,238.48,238.74,45041.0,237.3094,237.6761,236.3481,236.6058,45041.0
2024-02-21 11:30:00,238.74,239.23,238.0,239.23,42294.0,236.6058,237.0914,235.8724,237.0914,42294.0
2024-02-21 12:00:00,239.05,239.22,238.22,238.45,44961.0,236.913,237.0815,236.0904,236.3184,44961.0
2024-02-21 12:30:00,238.42,238.63,237.03,237.61,26403.0,236.2886,236.4968,234.9111,235.4859,26403.0
2024-02-21 13:00:00,237.65,238.34,237.09,238.14,36082.0,235.5255,236.2093,234.9705,236.0111,36082.0
2024-02-21 13:30:00,238.09,238.11,237.28,237.53,31511.0,235.9616,235.9814,235.1588,235.4066,31511.0
2024-02-21 14:00:00,237.45,237.56,236.63,236.98,40369.0,235.3273,235.4363,234.5146,234.8615,40369.0
2024-02-21 14:30:00,236.9,236.95,235.81,236.23,64183.0,234.7822,234.8318,233.702,234.1182,64183.0
2024-02-21 15:00:00,236.12,236.26,234.89,235.08,48776.0,234.0092,234.1479,232.7902,232.9785,48776.0
2024-02-21 15:30:00,235.14,238.57,235.07,237.67,201899.0,233.038,236.4373,232.9686,235.5453,201899.0
2024-02-22 09:30:00,238.28,241.37,238.28,240.6,41070.0,236.1499,239.2123,236.1499,238.4491,41070.0
2024-02-22 10:00:00,240.38,240.91,239.44,240.01,28442.0,238.2311,238.7564,237.2995,237.8644,28442.0
2024-02-22 10:30:00,240.01,240.22,239.07,239.07,23490.0,237.8644,238.0725,236.9328,236.9328,23490.0
2024-02-22 11:00:00,239.07,240.29,239.02,239.8,13095.0,236.9328,238.1419,236.8833,237.6563,13095.0
2024-02-22 11:30:00,239.79,239.79,238.96,239.07,20974.0,237.6464,237.6464,236.8238,236.9328,20974.0
2024-02-22 12:00:00,239.07,239.2,238.53,238.81,6956.0,236.9328,237.0617,236.3976,236.6751,6956.0
2024-02-22 12:30:00,238.83,239.7,238.74,239.31,17036.0,236.695,237.5572,236.6058,237.1707,17036.0
2024-02-22 13:00:00,239.4,239.78,238.96,239.39,16382.0,237.2599,237.6365,236.8238,237.25,16382.0
2024-02-22 13:30:00,239.5,239.69,239.31,239.34,10656.0,237.359,237.5473,237.1707,237.2004,10656.0
2024-02-22 14:00:00,239.43,240.61,239.32,240.45,26526.0,237.2896,238.4591,237.1806,238.3005,26526.0
2024-02-22 14:30:00,240.56,240.65,239.72,239.77,19195.0,238.4095,238.4987,237.577,237.6266,19195.0
2024-02-22 15:00:00,239.69,240.28,239.57,240.19,19560.0,237.5473,238.132,237.4284,238.0428,19560.0
2024-02-22 15:30:00,240.13,240.24,239.32,240.01,118248.0,237.9833,238.0924,237.1806,237.8644,118248.0
2024-02-23 09:30:00,240.74,244.88,240.74,244.46,20341.0,238.5879,242.6909,238.5879,242.2746,20341.0
2024-02-23 10:00:00,244.46,244.83,243.45,243.79,11354.0,242.2746,242.6413,241.2737,241.6106,11354.0
2024-02-23 10:30:00,243.72,244.21,242.31,242.6,22374.0,241.5413,242.0269,240.1439,240.4313,22374.0
2024-02-23 11:00:00,242.76,243.49,242.65,243.4,16125.0,240.5898,241.3133,240.4808,241.2241,16125.0
2024-02-23 11:30:00,243.51,244.32,243.28,244.32,17772.0,241.3331,242.1359,241.1052,242.1359,17772.0
2024-02-23 12:00:00,244.42,244.92,244.39,244.92,9466.0,242.235,242.7305,242.2053,242.7305,9466.0
2024-02-23 12:30:00,244.98,245.4,244.71,245.4,10332.0,242.79,243.2062,242.5224,243.2062,10332.0
2024-02-23 13:00:00,245.48,245.48,244.74,244.77,7810.0,243.2855,243.2855,242.5521,242.5819,7810.0
2024-02-23 13:30:00,244.86,244.92,244.14,244.14,7454.0,242.6711,242.7305,241.9575,241.9575,7454.0
2024-02-23 14:00:00,244.09,244.7,243.96,244.43,15903.0,241.9079,242.5125,241.7791,242.2449,15903.0
2024-02-23 14:30:00,244.54,245.07,244.31,244.57,19430.0,242.3539,242.8792,242.126,242.3837,19430.0
2024-02-23 15:00:00,244.48,244.67,244.23,244.53,17354.0,242.2945,242.4828,242.0467,242.344,17354.0
2024-02-23 15:30:00,244.58,245.1,244.41,244.83,96316.0,242.3936,242.9089,242.2251,242.6413,96316.0
2024-02-26 09:30:00,244.87,245.29,243.67,244.53,15239.0,242.681,243.0972,241.4917,242.344,15239.0
2024-02-26 10:00:00,244.85,244.87,243.79,244.12,12037.0,242.6612,242.681,241.6106,241.9377,12037.0
2024-02-26 10:30:00,244.23,244.44,243.05,243.49,16111.0,242.0467,242.2548,240.8772,241.3133,16111.0
2024-02-26 11:00:00,243.52,243.64,243.05,243.13,12109.0,241.343,241.462,240.8772,240.9565,12109.0
2024-02-26 11:30:00,243.16,244.38,243.16,244.27,10672.0,240.9863,242.1954,240.9863,242.0863,10672.0
2024-02-26 12:00:00,244.17,244.66,244.16,244.51,11138.0,241.9872,242.4729,241.9773,242.3242,11138.0
2024-02-26 12:30:00,244.47,244.66,244.25,244.61,6093.0,242.2845,242.4729,242.0665,242.4233,6093.0
2024-02-26 13:00:00,244.6,244.79,243.78,243.78,9130.0,242.4134,242.6017,241.6007,241.6007,9130.0
2024-02-26 13:30:00,243.66,243.94,243.49,243.8,7193.0,241.4818,241.7593,241.3133,241.6205,7193.0
2024-02-26 14:00:00,243.74,243.86,243.29,243.46,8121.0,241.5611,241.68,241.1151,241.2836,8121.0
2024-02-26 14:30:00,243.58,243.6,243.21,243.31,6921.0,241.4025,241.4223,241.0358,241.1349,6921.0
2024-02-26 15:00:00,243.38,243.56,243.28,243.54,8231.0,241.2043,241.3827,241.1052,241.3629,8231.0
2024-02-26 15:30:00,243.52,243.97,243.04,243.05,42837.0,241.343,241.789,240.8673,240.8772,42837.0
2024-02-27 09:30:00,242.29,242.77,241.66,242.53,18040.0,240.124,240.5997,239.4997,240.3619,18040.0
2024-02-27 10:00:00,242.7,242.7,242.25,242.54,12368.0,240.5304,240.5304,240.0844,240.3718,12368.0
2024-02-27 10:30:00,242.48,242.57,241.55,241.82,10415.0,240.3123,240.4015,239.3907,239.6582,10415.0
2024-02-27 11:00:00,241.8,241.89,241.47,241.51,5031.0,239.6384,239.7276,239.3114,239.351,5031.0
2024-02-27 11:30:00,241.54,242.49,241.54,242.09,12840.0,239.3807,240.3222,239.3807,239.9258,12840.0
2024-02-27 12:00:00,242.15,242.43,242.05,242.06,2879.0,239.9853,240.2628,239.8862,239.8961,2879.0
2024-02-27 12:30:00,242.2,242.23,241.81,241.84,4805.0,240.0348,240.0646,239.6483,239.6781,4805.0
2024-02-27 13:00:00,241.81,241.82,241.33,241.41,5646.0,239.6483,239.6582,239.1726,239.2519,5646.0
2024-02-27 13:30:00,241.41,241.81,241.41,241.81,4278.0,239.2519,239.6483,239.2519,239.6483,4278.0
2024-02-27 14:00:00,241.81,241.84,241.49,241.68,7022.0,239.6483,239.6781,239.3312,239.5195,7022.0
2024-02-27 14:30:00,241.77,242.54,241.69,242.41,10969.0,239.6087,240.3718,239.5294,240.243,10969.0
2024-02-27 15:00:00,242.5,242.7,242.32,242.49,35737.0,240.3322,240.5304,240.1538,240.3222,35737.0
2024-02-27 15:30:00,242.45,242.95,242.28,242.91,70547.0,240.2826,240.7781,240.1141,240.7385,70547.0
2024-02-28 09:30:00,242.61,244.41,242.61,243.49,28615.0,240.4412,242.2251,240.4412,241.3133,28615.0
2024-02-28 10:00:00,243.36,244.1,243.01,243.68,30108.0,241.1845,241.9179,240.8376,241.5016,30108.0
2024-02-28 10:30:00,243.71,244.14,243.38,243.98,24161.0,241.5313,241.9575,241.2043,241.7989,24161.0
2024-02-28 11:00:00,243.78,244.27,243.61,244.0,19996.0,241.6007,242.0863,241.4322,241.8188,19996.0
2024-02-28 11:30:00,244.04,244.14,243.65,243.73,9238.0,241.8584,241.9575,241.4719,241.5512,9238.0
2024-02-28 12:00:00,243.68,243.94,243.12,243.18,8779.0,241.5016,241.7593,240.9466,241.0061,8779.0
2024-02-28 12:30:00,243.09,243.11,242.46,242.47,5222.0,240.9169,240.9367,240.2925,240.3024,5222.0
2024-02-28 13:00:00,242.56,242.62,242.1,242.33,6548.0,240.3916,240.4511,239.9357,240.1637,6548.0
2024-02-28 13:30:00,242.42,242.42,241.76,242.14,9817.0,240.2529,240.2529,239.5988,239.9754,9817.0
2024-02-28 14:00:00,242.14,242.23,241.67,241.67,15696.0,239.9754,240.0646,239.5096,239.5096,15696.0
2024-02-28 14:30:00,241.77,241.8,241.29,241.64,18652.0,239.6087,239.6384,239.133,239.4798,18652.0
2024-02-28 15:00:00,241.74,241.9,241.51,241.57,22629.0,239.579,239.7375,239.351,239.4105,22629.0
2024-02-28 15:30:00,241.47,242.29,241.47,241.95,101956.0,239.3114,240.124,239.3114,239.7871,101956.0
2024-02-29 09:30:00,242.73,242.84,240.81,241.14,21001.0,240.5601,240.6691,238.6573,238.9843,21001.0
2024-02-29 10:00:00,241.19,241.54,239.98,240.12,11670.0,239.0339,239.3807,237.8347,237.9734,11670.0
2024-02-29 10:30:00,240.12,241.34,239.99,240.75,10643.0,237.9734,239.1825,237.8446,238.5978,10643.0
2024-02-29 11:00:00,240.81,241.59,240.79,241.26,13333.0,238.6573,239.4303,238.6374,239.1032,13333.0
2024-02-29 11:30:00,241.06,241.25,240.48,241.0,13063.0,238.905,239.0933,238.3302,238.8456,13063.0
2024-02-29 12:00:00,241.0,241.59,240.78,241.5,13189.0,238.8456,239.4303,238.6275,239.3411,13189.0
2024-02-29 12:30:00,241.55,242.65,241.41,242.52,14732.0,239.3907,240.4808,239.2519,240.352,14732.0
2024-02-29 13:00:00,242.52,242.62,241.96,242.26,9042.0,240.352,240.4511,239.797,240.0943,9042.0
2024-02-29 13:30:00,242.29,242.72,241.86,242.19,27718.0,240.124,240.5502,239.6979,240.0249,27718.0
2024-02-29 14:00:00,242.1,242.13,241.83,241.88,6978.0,239.9357,239.9655,239.6681,239.7177,6978.0
2024-02-29 14:30:00,241.93,242.07,241.72,241.99,12441.0,239.7673,239.906,239.5591,239.8267,12441.0
2024-02-29 15:00:00,241.96,242.21,241.71,241.87,14927.0,239.797,240.0448,239.5492,239.7078,14927.0
2024-02-29 15:30:00,241.86,242.57,241.48,241.65,146561.0,239.6979,240.4015,239.3213,239.4898,146561.0
2024-03-01 09:30:00,240.23,240.7,239.07,239.56,21866.0,238.0825,238.5483,236.9328,237.4184,21866.0
2024-03-01 10:00:00,239.7,239.98,239.07,239.7,19496.0,237.5572,237.8347,236.9328,237.5572,19496.0
2024-03-01 10:30:00,239.53,239.97,239.16,239.96,30808.0,237.3887,237.8248,237.022,237.8149,30808.0
2024-03-01 11:00:00,239.96,240.79,239.15,239.71,37940.0,237.8149,238.6374,237.0121,237.5671,37940.0
2024-03-01 11:30:00,239.58,240.31,239.39,240.31,26761.0,237.4383,238.1617,237.25,238.1617,26761.0
2024-03-01 12:00:00,240.18,240.44,239.89,240.11,17476.0,238.0329,238.2906,237.7455,237.9635,17476.0
2024-03-01 12:30:00,240.25,241.24,240.19,240.9,8624.0,238.1023,239.0834,238.0428,238.7465,8624.0
2024-03-01 13:00:00,240.98,241.1,240.7,240.82,4452.0,238.8257,238.9447,238.5483,238.6672,4452.0
2024-03-01 13:30:00,240.95,240.97,240.27,240.41,12198.0,238.796,238.8158,238.1221,238.2608,12198.0
2024-03-01 14:00:00,240.47,241.61,240.39,241.39,8810.0,238.3203,239.4501,238.241,239.2321,8810.0
2024-03-01 14:30:00,241.33,241.81,241.26,241.77,9245.0,239.1726,239.6483,239.1032,239.6087,9245.0
2024-03-01 15:00:00,241.74,242.04,241.64,241.68,10220.0,239.579,239.8763,239.4798,239.5195,10220.0
2024-03-01 15:30:00,241.74,241.88,241.41,241.57,64604.0,239.579,239.7177,239.2519,239.4105,64604.0
2024-03-04 09:30:00,242.05,243.11,241.1,243.11,19542.0,239.8862,240.9367,238.9447,240.9367,19542.0
2024-03-04 10:00:00,243.03,243.49,241.12,241.47,10084.0,240.8574,241.3133,238.9645,239.3114,10084.0
2024-03-04 10:30:00,241.47,241.59,240.49,241.15,47022.0,239.3114,239.4303,238.3401,238.9942,47022.0
2024-03-04 11:00:00,241.03,241.2,240.39,240.54,11778.0,238.8753,239.0438,238.241,238.3897,11778.0
2024-03-04 11:30:00,240.53,240.73,240.16,240.23,10085.0,238.3798,238.578,238.0131,238.0825,10085.0
2024-03-04 12:00:00,240.23,240.24,239.52,239.59,19473.0,238.0825,238.0924,237.3788,237.4482,19473.0
2024-03-04 12:30:00,239.54,240.22,239.52,239.57,9668.0,237.3986,238.0725,237.3788,237.4284,9668.0
2024-03-04 13:00:00,239.55,239.64,239.17,239.54,5869.0,237.4085,237.4977,237.0319,237.3986,5869.0
2024-03-04 13:30:00,239.54,239.68,239.17,239.66,9019.0,237.3986,237.5374,237.0319,237.5175,9019.0
2024-03-04 14:00:00,239.76,239.76,239.38,239.43,7996.0,237.6167,237.6167,237.2401,237.2896,7996.0
2024-03-04 14:30:00,239.49,239.91,239.33,239.61,15600.0,237.3491,237.7653,237.1905,237.468,15600.0
2024-03-04 15:00:00,239.56,240.4,239.55,240.09,12746.0,237.4184,238.2509,237.4085,237.9437,12746.0
2024-03-04 15:30:00,240.19,240.3,239.79,239.84,66007.0,238.0428,238.1518,237.6464,237.6959,66007.0
2024-03-05 09:30:00,240.56,241.15,239.17,239.34,22655.0,238.4095,238.9942,237.0319,237.2004,22655.0
2024-03-05 10:00:00,239.53,239.63,237.86,238.06,76678.0,237.3887,237.4878,235.7336,235.9319,76678.0
2024-03-05 10:30:00,237.95,238.28,237.16,237.68,22273.0,235.8228,236.1499,235.0399,235.5552,22273.0
2024-03-05 11:00:00,237.66,238.03,237.17,237.59,10772.0,235.5354,235.9021,235.0498,235.4661,10772.0
2024-03-05 11:30:00,237.68,238.2,237.25,237.72,18823.0,235.5552,236.0706,235.1291,235.5949,18823.0
2024-03-05 12:00:00,237.61,237.94,237.41,237.41,12820.0,235.4859,235.8129,235.2877,235.2877,12820.0
2024-03-05 12:30:00,237.33,237.59,236.96,237.2,29584.0,235.2084,235.4661,234.8417,235.0795,29584.0
2024-03-05 13:00:00,237.13,237.24,236.6,236.74,11052.0,235.0102,235.1192,234.4849,234.6237,11052.0
2024-03-05 13:30:00,236.87,237.02,236.44,236.64,8445.0,234.7525,234.9011,234.3263,234.5245,8445.0
2024-03-05 14:00:00,236.66,237.03,236.59,236.62,16141.0,234.5444,234.9111,234.475,234.5047,16141.0
2024-03-05 14:30:00,236.61,237.01,236.29,236.82,20854.0,234.4948,234.8912,234.1777,234.7029,20854.0
2024-03-05 15:00:00,236.85,237.08,236.62,236.76,22890.0,234.7327,234.9606,234.5047,234.6435,22890.0
2024-03-05 15:30:00,236.65,237.75,236.37,237.74,107214.0,234.5345,235.6246,234.257,235.6147,107214.0
2024-03-06 09:30:00,237.54,237.64,235.78,237.35,48915.0,235.4165,235.5156,233.6722,235.2282,48915.0
2024-03-06 10:00:00,237.13,237.74,236.28,237.48,15998.0,235.0102,235.6147,234.1678,235.357,15998.0
2024-03-06 10:30:00,237.32,237.68,236.62,237.51,23270.0,235.1985,235.5552,234.5047,235.3868,23270.0
2024-03-06 11:00:00,237.46,238.07,236.84,238.0,16941.0,235.3372,235.9418,234.7228,235.8724,16941.0
2024-03-06 11:30:00,238.0,238.1,237.38,237.73,22484.0,235.8724,235.9715,235.2579,235.6048,22484.0
2024-03-06 12:00:00,237.63,238.13,237.32,238.07,23694.0,235.5057,236.0012,235.1985,235.9418,23694.0
2024-03-06 12:30:00,238.01,238.13,237.04,237.04,11757.0,235.8823,236.0012,234.921,234.921,11757.0
2024-03-06 13:00:00,237.0,237.39,236.72,237.18,16219.0,234.8813,235.2678,234.6038,235.0597,16219.0
2024-03-06 13:30:00,237.11,237.11,236.01,236.61,19247.0,234.9903,234.9903,233.9002,234.4948,19247.0
2024-03-06 14:00:00,236.5,236.7,235.9,236.28,12695.0,234.3858,234.584,233.7912,234.1678,12695.0
2024-03-06 14:30:00,236.11,236.11,235.39,235.89,20186.0,233.9993,233.9993,233.2857,233.7813,20186.0
2024-03-06 15:00:00,235.86,235.86,235.17,235.4,26738.0,233.7515,233.7515,233.0677,233.2956,26738.0
2024-03-06 15:30:00,235.41,236.24,235.4,235.68,147612.0,233.3055,234.1281,233.2956,233.5731,147612.0
2024-03-07 09:30:00,237.66,238.48,236.32,236.38,61247.0,235.5354,236.3481,234.2074,234.2669,61247.0
2024-03-07 10:00:00,236.36,236.58,235.81,236.31,27706.0,234.247,234.4651,233.702,234.1975,27706.0
2024-03-07 10:30:00,236.66,236.67,235.81,236.32,29430.0,234.5444,234.5543,233.702,234.2074,29430.0
2024-03-07 11:00:00,236.28,236.44,236.0,236.07,14497.0,234.1678,234.3263,233.8903,233.9596,14497.0
2024-03-07 11:30:00,236.02,236.26,235.85,236.14,21135.0,233.9101,234.1479,233.7416,234.029,21135.0
2024-03-07 12:00:00,236.13,236.19,235.65,235.79,27342.0,234.0191,234.0786,233.5434,233.6821,27342.0
2024-03-07 12:30:00,235.68,235.88,235.21,235.36,35373.0,233.5731,233.7713,233.1073,233.256,35373.0
2024-03-07 13:00:00,235.26,235.59,235.03,235.38,17914.0,233.1569,233.4839,232.9289,233.2758,17914.0
2024-03-07 13:30:00,235.45,235.84,235.44,235.7,33108.0,233.3452,233.7317,233.3353,233.5929,33108.0
2024-03-07 14:00:00,235.65,235.95,235.41,235.59,96453.0,233.5434,233.8407,233.3055,233.4839,96453.0
2024-03-07 14:30:00,235.62,235.99,235.45,235.54,48617.0,233.5137,233.8804,233.3452,233.4344,48617.0
2024-03-07 15:00:00,235.54,235.59,234.87,235.37,76176.0,233.4344,233.4839,232.7704,233.2659,76176.0
2024-03-07 15:30:00,235.34,236.31,235.33,236.02,135057.0,233.2362,234.1975,233.2263,233.9101,135057.0
2024-03-08 09:30:00,236.71,237.22,235.6,236.84,43280.0,234.5939,235.0994,233.4938,234.7228,43280.0
2024-03-08 10:00:00,236.99,237.33,236.13,236.31,31418.0,234.8714,235.2084,234.0191,234.1975,31418.0
2024-03-08 10:30:00,236.37,236.79,235.77,236.54,20607.0,234.257,234.6732,233.6623,234.4254,20607.0
2024-03-08 11:00:00,236.71,237.21,236.36,237.06,16771.0,234.5939,235.0895,234.247,234.9408,16771.0
2024-03-08 11:30:00,237.46,237.94,236.76,237.11,20258.0,235.3372,235.8129,234.6435,234.9903,20258.0
2024-03-08 12:00:00,237.13,237.66,237.13,237.61,9565.0,235.0102,235.5354,235.0102,235.4859,9565.0
2024-03-08 12:30:00,237.53,237.66,236.87,236.97,12163.0,235.4066,235.5354,234.7525,234.8516,12163.0
2024-03-08 13:00:00,237.03,237.03,236.39,236.46,9881.0,234.9111,234.9111,234.2768,234.3462,9881.0
2024-03-08 13:30:00,236.35,236.63,235.89,236.14,13478.0,234.2371,234.5146,233.7813,234.029,13478.0
2024-03-08 14:00:00,235.99,236.79,235.99,236.6,10778.0,233.8804,234.6732,233.8804,234.4849,10778.0
2024-03-08 14:30:00,236.68,237.17,236.5,236.84,17801.0,234.5642,235.0498,234.3858,234.7228,17801.0
2024-03-08 15:00:00,236.92,236.99,236.23,236.24,10801.0,234.802,234.8714,234.1182,234.1281,10801.0
2024-03-08 15:30:00,236.23,237.07,236.17,236.47,73453.0,234.1182,234.9507,234.0587,234.3561,73453.0
2024-03-11 09:30:00,236.72,237.31,233.99,234.02,21682.0,234.6038,235.1886,231.8982,231.928,21682.0
2024-03-11 10:00:00,233.98,235.25,233.7,235.13,39631.0,231.8883,233.147,231.6108,233.028,39631.0
2024-03-11 10:30:00,235.22,235.34,234.92,235.1,18713.0,233.1172,233.2362,232.8199,232.9983,18713.0
2024-03-11 11:00:00,235.14,235.22,234.34,234.85,35283.0,233.038,233.1172,232.2451,232.7505,35283.0
2024-03-11 11:30:00,234.89,236.74,234.88,236.74,17895.0,232.7902,234.6237,232.7803,234.6237,17895.0
2024-03-11 12:00:00,236.38,236.45,235.27,235.61,17531.0,234.2669,234.3362,233.1668,233.5038,17531.0
2024-03-11 12:30:00,235.67,235.82,235.48,235.58,9476.0,233.5632,233.7119,233.3749,233.474,9476.0
2024-03-11 13:00:00,235.57,235.67,234.89,235.65,26251.0,233.4641,233.5632,232.7902,233.5434,26251.0
2024-03-11 13:30:00,235.71,235.87,235.49,235.66,26416.0,233.6029,233.7614,233.3848,233.5533,26416.0
2024-03-11 14:00:00,235.69,236.41,235.68,236.41,12110.0,233.583,234.2966,233.5731,234.2966,12110.0
2024-03-11 14:30:00,236.4,237.23,236.37,236.81,12444.0,234.2867,235.1093,234.257,234.693,12444.0
2024-03-11 15:00:00,236.93,237.25,236.47,237.14,20914.0,234.812,235.1291,234.3561,235.0201,20914.0
2024-03-11 15:30:00,237.08,237.69,236.91,237.56,82684.0,234.9606,235.5652,234.7921,235.4363,82684.0
2024-03-12 09:30:00,236.12,237.36,236.12,237.34,19484.0,234.0092,235.2381,234.0092,235.2183,19484.0
2024-03-12 10:00:00,237.41,237.79,236.87,237.65,11054.0,235.2877,235.6643,234.7525,235.5255,11054.0
2024-03-12 10:30:00,237.63,237.8,237.28,237.8,17168.0,235.5057,235.6742,235.1588,235.6742,17168.0
2024-03-12 11:00:00,237.96,238.06,237.41,237.41,14360.0,235.8327,235.9319,235.2877,235.2877,14360.0
2024-03-12 11:30:00,237.29,237.54,236.99,237.42,15816.0,235.1687,235.4165,234.8714,235.2976,15816.0
2024-03-12 12:00:00,237.42,237.57,237.16,237.29,12363.0,235.2976,235.4462,235.0399,235.1687,12363.0
2024-03-12 12:30:00,237.39,237.55,237.11,237.43,11503.0,235.2678,235.4264,234.9903,235.3075,11503.0
2024-03-12 13:00:00,237.44,237.69,237.11,237.69,7688.0,235.3174,235.5652,234.9903,235.5652,7688.0
2024-03-12 13:30:00,237.72,238.33,237.72,238.22,8759.0,235.5949,236.1994,235.5949,236.0904,8759.0
2024-03-12 14:00:00,238.26,238.44,238.15,238.44,8091.0,236.1301,236.3085,236.021,236.3085,8091.0
2024-03-12 14:30:00,238.46,238.58,238.06,238.49,11022.0,236.3283,236.4472,235.9319,236.358,11022.0
2024-03-12 15:00:00,238.44,238.69,238.2,238.6,14377.0,236.3085,236.5562,236.0706,236.467,14377.0
2024-03-12 15:30:00,238.6,238.71,237.81,238.05,59809.0,236.467,236.576,235.6841,235.9219,59809.0
2024-03-13 09:30:00,237.05,237.84,235.76,236.67,19932.0,234.9309,235.7138,233.6524,234.5543,19932.0
2024-03-13 10:00:00,236.7,236.89,235.93,236.21,12104.0,234.584,234.7723,233.8209,234.0984,12104.0
2024-03-13 10:30:00,236.18,236.4,235.55,236.32,17582.0,234.0687,234.2867,233.4443,234.2074,17582.0
2024-03-13 11:00:00,236.28,236.42,235.8,236.07,18426.0,234.1678,234.3065,233.6921,233.9596,18426.0
2024-03-13 11:30:00,236.1,236.36,235.77,236.1,12605.0,233.9894,234.247,233.6623,233.9894,12605.0
2024-03-13 12:00:00,236.21,236.53,236.0,236.31,11780.0,234.0984,234.4155,233.8903,234.1975,11780.0
2024-03-13 12:30:00,236.26,236.34,235.94,236.23,26582.0,234.1479,234.2272,233.8308,234.1182,26582.0
2024-03-13 13:00:00,236.18,236.43,236.16,236.27,7851.0,234.0687,234.3164,234.0488,234.1579,7851.0
2024-03-13 13:30:00,236.32,236.74,236.32,236.63,10037.0,234.2074,234.6237,234.2074,234.5146,10037.0
2024-03-13 14:00:00,236.7,237.0,236.7,236.87,8054.0,234.584,234.8813,234.584,234.7525,8054.0
2024-03-13 14:30:00,236.91,236.92,236.34,236.37,8391.0,234.7921,234.802,234.2272,234.257,8391.0
2024-03-13 15:00:00,236.45,236.45,235.7,235.91,11048.0,234.3362,234.3362,233.5929,233.8011,11048.0
2024-03-13 15:30:00,236.04,236.59,235.99,236.26,49335.0,233.9299,234.475,233.8804,234.1479,49335.0
2024-03-14 09:30:00,237.66,238.76,234.61,234.62,35197.0,235.9299,237.0219,232.9021,232.9121,35197.0
2024-03-14 10:00:00,234.57,235.21,234.38,235.02,13014.0,232.8624,233.4978,232.6738,233.3091,13014.0
2024-03-14 10:30:00,235.04,235.4,234.72,234.82,10323.0,233.329,233.6864,233.0113,233.1106,10323.0
2024-03-14 11:00:00,234.84,235.29,234.07,234.28,12911.0,233.1305,233.5772,232.3661,232.5745,12911.0
2024-03-14 11:30:00,234.29,234.52,234.07,234.37,18488.0,232.5845,232.8128,232.3661,232.6639,18488.0
2024-03-14 12:00:00,234.37,234.5,234.14,234.34,14377.0,232.6639,232.7929,232.4355,232.6341,14377.0
2024-03-14 12:30:00,234.39,234.42,233.96,234.08,11677.0,232.6837,232.7135,232.2569,232.376,11677.0
2024-03-14 13:00:00,234.09,234.13,233.55,233.55,10908.0,232.3859,232.4256,231.8498,231.8498,10908.0
2024-03-14 13:30:00,233.5,234.04,233.46,234.03,54945.0,231.8002,232.3363,231.7605,232.3264,54945.0
2024-03-14 14:00:00,234.08,234.36,233.14,233.22,59595.0,232.376,232.6539,231.4428,231.5222,59595.0
2024-03-14 14:30:00,233.21,233.43,232.85,232.85,19623.0,231.5123,231.7307,231.1549,231.1549,19623.0
2024-03-14 15:00:00,232.73,232.98,232.4,232.6,22219.0,231.0358,231.284,230.7082,230.9068,22219.0
2024-03-14 15:30:00,232.6,233.12,232.19,232.99,135121.0,230.9068,231.423,230.4997,231.2939,135121.0
2024-03-15 09:30:00,232.48,233.72,231.98,233.54,214597.0,230.7876,232.0186,230.2913,231.8399,214597.0
2024-03-15 10:00:00,233.63,233.73,233.07,233.64,28522.0,231.9293,232.0285,231.3733,231.9392,28522.0
2024-03-15 10:30:00,233.59,234.36,233.24,234.15,25040.0,231.8896,232.6539,231.5421,232.4455,25040.0
2024-03-15 11:00:00,234.14,234.5,233.96,234.18,36515.0,232.4355,232.7929,232.2569,232.4753,36515.0
2024-03-15 11:30:00,234.09,234.19,233.25,233.47,14697.0,232.3859,232.4852,231.552,231.7704,14697.0
2024-03-15 12:00:00,233.59,233.9,233.53,233.68,14183.0,231.8896,232.1973,231.83,231.9789,14183.0
2024-03-15 12:30:00,233.76,233.85,233.38,233.55,12386.0,232.0583,232.1477,231.6811,231.8498,12386.0
2024-03-15 13:00:00,233.61,234.09,233.46,234.06,12004.0,231.9094,232.3859,231.7605,232.3561,12004.0
2024-03-15 13:30:00,234.15,234.61,234.05,234.61,10203.0,232.4455,232.9021,232.3462,232.9021,10203.0
2024-03-15 14:00:00,234.47,234.55,234.25,234.42,12661.0,232.7631,232.8426,232.5447,232.7135,12661.0
2024-03-15 14:30:00,234.52,235.12,234.47,235.06,23184.0,232.8128,233.4084,232.7631,233.3489,23184.0
2024-03-15 15:00:00,235.06,235.2,234.88,234.92,20296.0,233.3489,233.4878,233.1702,233.2099,20296.0
2024-03-15 15:30:00,234.86,234.86,233.97,234.49,68112.0,233.1503,233.1503,232.2668,232.783,68112.0
2024-03-18 09:30:00,235.61,236.37,235.32,236.05,30799.0,233.8948,234.6493,233.607,234.3316,30799.0
2024-03-18 10:00:00,236.16,236.73,235.9,236.06,15911.0,234.4408,235.0067,234.1827,234.3416,15911.0
2024-03-18 10:30:00,235.98,236.36,235.91,236.28,20963.0,234.2622,234.6394,234.1927,234.56,20963.0
2024-03-18 11:00:00,236.36,237.94,236.33,237.7,16632.0,234.6394,236.2079,234.6096,235.9696,16632.0
2024-03-18 11:30:00,237.67,238.0,237.39,237.55,7576.0,235.9399,236.2675,235.6619,235.8207,7576.0
2024-03-18 12:00:00,237.57,237.97,237.52,237.96,4929.0,235.8406,236.2377,235.7909,236.2277,4929.0
2024-03-18 12:30:00,238.03,238.08,237.45,237.82,10289.0,236.2972,236.3469,235.7215,236.0888,10289.0
2024-03-18 13:00:00,237.73,238.11,237.73,238.11,7025.0,235.9994,236.3766,235.9994,236.3766,7025.0
2024-03-18 13:30:00,238.06,238.07,237.17,237.64,12930.0,236.327,236.3369,235.4435,235.9101,12930.0
2024-03-18 14:00:00,237.53,237.69,237.24,237.58,17507.0,235.8009,235.9597,235.513,235.8505,17507.0
2024-03-18 14:30:00,237.52,237.71,236.93,237.18,14436.0,235.7909,235.9796,235.2052,235.4534,14436.0
2024-03-18 15:00:00,237.26,237.35,236.84,237.08,17252.0,235.5328,235.6222,235.1159,235.3541,17252.0
2024-03-18 15:30:00,237.08,237.08,235.64,235.73,77753.0,235.3541,235.3541,233.9246,234.014,77753.0
2024-03-19 09:30:00,235.55,237.88,235.53,237.0,19033.0,233.8353,236.1483,233.8154,235.2747,19033.0
2024-03-19 10:00:00,237.23,237.23,236.36,236.61,18119.0,235.5031,235.5031,234.6394,234.8876,18119.0
2024-03-19 10:30:00,236.44,237.0,236.26,236.81,31142.0,234.7188,235.2747,234.5401,235.0861,31142.0
2024-03-19 11:00:00,236.79,236.87,236.42,236.51,8517.0,235.0663,235.1457,234.699,234.7883,8517.0
2024-03-19 11:30:00,236.46,236.67,236.34,236.61,14985.0,234.7387,234.9471,234.6195,234.8876,14985.0
2024-03-19 12:00:00,236.5,236.57,236.28,236.41,9925.0,234.7784,234.8479,234.56,234.689,9925.0
2024-03-19 12:30:00,236.5,236.74,236.37,236.63,15045.0,234.7784,235.0166,234.6493,234.9074,15045.0
2024-03-19 13:00:00,236.67,236.86,236.56,236.56,13484.0,234.9471,235.1357,234.8379,234.8379,13484.0
2024-03-19 13:30:00,236.62,236.69,236.51,236.53,11122.0,234.8975,234.967,234.7883,234.8082,11122.0
2024-03-19 14:00:00,236.51,236.67,236.31,236.56,15735.0,234.7883,234.9471,234.5898,234.8379,15735.0
2024-03-19 14:30:00,236.59,236.72,236.42,236.48,12740.0,234.8677,234.9968,234.699,234.7585,12740.0
2024-03-19 15:00:00,236.53,236.83,236.5,236.74,16270.0,234.8082,235.106,234.7784,235.0166,16270.0
2024-03-19 15:30:00,236.72,237.59,236.65,237.33,53503.0,234.9968,235.8604,234.9273,235.6023,53503.0
2024-03-20 09:30:00,237.89,238.25,236.64,237.6,21643.0,236.1583,236.5156,234.9174,235.8704,21643.0
2024-03-20 10:00:00,237.57,237.57,237.03,237.26,10638.0,235.8406,235.8406,235.3045,235.5328,10638.0
2024-03-20 10:30:00,237.25,237.46,237.03,237.28,13765.0,235.5229,235.7314,235.3045,235.5527,13765.0
2024-03-20 11:00:00,237.28,237.53,237.05,237.4,11840.0,235.5527,235.8009,235.3244,235.6718,11840.0
2024-03-20 11:30:00,237.47,237.64,237.28,237.56,11231.0,235.7413,235.9101,235.5527,235.8307,11231.0
2024-03-20 12:00:00,237.51,237.66,237.47,237.59,4688.0,235.781,235.9299,235.7413,235.8604,4688.0
2024-03-20 12:30:00,237.5,237.63,237.39,237.44,10268.0,235.7711,235.9001,235.6619,235.7115,10268.0
2024-03-20 13:00:00,237.44,237.59,236.8,236.81,11669.0,235.7115,235.8604,235.0762,235.0861,11669.0
2024-03-20 13:30:00,236.71,236.71,235.96,236.25,7853.0,234.9868,234.9868,234.2423,234.5302,7853.0
2024-03-20 14:00:00,236.25,236.87,236.0,236.44,27351.0,234.5302,235.1457,234.282,234.7188,27351.0
2024-03-20 14:30:00,236.5,237.1,235.5,236.55,30163.0,234.7784,235.374,233.7856,234.828,30163.0
2024-03-20 15:00:00,236.6,236.88,236.42,236.58,39780.0,234.8776,235.1556,234.699,234.8578,39780.0
2024-03-20 15:30:00,236.56,236.61,236.21,236.41,83823.0,234.8379,234.8876,234.4905,234.689,83823.0
2024-03-21 09:30:00,236.6,237.65,235.76,237.3,56275.0,234.8776,235.92,234.0438,235.5725,56275.0
2024-03-21 10:00:00,237.36,237.36,236.51,236.51,34735.0,235.6321,235.6321,234.7883,234.7883,34735.0
2024-03-21 10:30:00,236.66,237.33,236.38,237.2,71118.0,234.9372,235.6023,234.6592,235.4733,71118.0
2024-03-21 11:00:00,237.2,237.2,236.64,236.92,39190.0,235.4733,235.4733,234.9174,235.1953,39190.0
2024-03-21 11:30:00,236.95,238.08,236.93,238.02,54716.0,235.2251,236.3469,235.2052,236.2873,54716.0
2024-03-21 12:00:00,238.04,238.07,237.37,237.53,26868.0,236.3072,236.3369,235.642,235.8009,26868.0
2024-03-21 12:30:00,237.46,237.53,237.17,237.48,46468.0,235.7314,235.8009,235.4435,235.7512,46468.0
2024-03-21 13:00:00,237.49,237.7,237.32,237.55,18092.0,235.7612,235.9696,235.5924,235.8207,18092.0
2024-03-21 13:30:00,237.64,237.65,236.94,237.04,23492.0,235.9101,235.92,235.2152,235.3144,23492.0
2024-03-21 14:00:00,237.0,237.05,236.4,236.54,19140.0,235.2747,235.3244,234.6791,234.8181,19140.0
2024-03-21 14:30:00,236.47,236.47,235.91,236.03,21914.0,234.7486,234.7486,234.1927,234.3118,21914.0
2024-03-21 15:00:00,235.98,236.06,235.54,235.61,16599.0,234.2622,234.3416,233.8254,233.8948,16599.0
2024-03-21 15:30:00,235.61,236.39,235.34,235.91,215619.0,233.8948,234.6692,233.6268,234.1927,215619.0
2024-03-22 09:30:00,236.75,237.35,234.68,234.77,74100.0,235.0265,235.6222,232.9716,233.061,74100.0
2024-03-22 10:00:00,234.81,235.28,234.52,235.18,24841.0,233.1007,233.5673,232.8128,233.468,24841.0
2024-03-22 10:30:00,235.17,235.2,234.74,234.83,31344.0,233.4581,233.4878,233.0312,233.1205,31344.0
2024-03-22 11:00:00,234.83,235.18,234.7,234.76,27900.0,233.1205,233.468,232.9915,233.051,27900.0
2024-03-22 11:30:00,234.76,235.16,234.53,234.64,21933.0,233.051,233.4481,232.8227,232.9319,21933.0
2024-03-22 12:00:00,234.63,234.77,234.41,234.68,30514.0,232.922,233.061,232.7036,232.9716,30514.0
2024-03-22 12:30:00,234.68,234.94,234.59,234.67,23271.0,232.9716,233.2297,232.8823,232.9617,23271.0
2024-03-22 13:00:00,234.72,234.86,234.57,234.73,29149.0,233.0113,233.1503,232.8624,233.0213,29149.0
2024-03-22 13:30:00,234.73,234.86,234.52,234.77,22605.0,233.0213,233.1503,232.8128,233.061,22605.0
2024-03-22 14:00:00,234.69,234.75,234.06,234.19,34509.0,232.9815,233.0411,232.3561,232.4852,34509.0
2024-03-22 14:30:00,234.15,234.27,233.83,233.87,20641.0,232.4455,232.5646,232.1278,232.1675,20641.0
2024-03-22 15:00:00,233.87,234.33,233.68,234.07,39013.0,232.1675,232.6242,231.9789,232.3661,39013.0
2024-03-22 15:30:00,234.05,235.13,233.93,234.86,108728.0,232.3462,233.4183,232.2271,233.1503,108728.0
2024-03-25 09:30:00,234.65,234.86,233.94,234.29,29758.0,232.9418,233.1503,232.237,232.5845,29758.0
2024-03-25 10:00:00,234.37,234.53,233.01,233.05,22287.0,232.6639,232.8227,231.3138,231.3535,22287.0
2024-03-25 10:30:00,233.2,233.8,232.95,233.74,22007.0,231.5024,232.098,231.2542,232.0385,22007.0
2024-03-25 11:00:00,233.78,234.7,233.7,234.12,27671.0,232.0782,232.9915,231.9988,232.4157,27671.0
2024-03-25 11:30:00,234.11,234.56,233.67,234.54,28726.0,232.4058,232.8525,231.969,232.8326,28726.0
2024-03-25 12:00:00,234.54,234.59,234.14,234.21,11650.0,232.8326,232.8823,232.4355,232.505,11650.0
2024-03-25 12:30:00,234.24,234.24,233.16,233.32,17545.0,232.5348,232.5348,231.4627,231.6215,17545.0
2024-03-25 13:00:00,233.26,233.39,232.58,232.8,29566.0,231.562,231.691,230.8869,231.1053,29566.0
2024-03-25 13:30:00,232.79,233.03,232.61,232.96,21779.0,231.0954,231.3336,230.9167,231.2641,21779.0
2024-03-25 14:00:00,232.96,233.05,232.64,232.84,32437.0,231.2641,231.3535,230.9465,231.145,32437.0
2024-03-25 14:30:00,232.86,232.91,232.14,232.42,43299.0,231.1649,231.2145,230.4501,230.7281,43299.0
2024-03-25 15:00:00,232.35,232.54,232.09,232.25,43952.0,230.6586,230.8472,230.4005,230.5593,43952.0
2024-03-25 15:30:00,232.09,232.37,231.81,231.96,151890.0,230.4005,230.6784,230.1225,230.2714,151890.0
2024-03-26 09:30:00,231.57,232.18,231.38,231.54,25420.0,229.8843,230.4898,229.6956,229.8545,25420.0
2024-03-26 10:00:00,231.5,232.08,231.38,232.07,20340.0,229.8148,230.3905,229.6956,230.3806,20340.0
2024-03-26 10:30:00,232.04,232.15,231.73,231.75,26709.0,230.3508,230.46,230.0431,230.0629,26709.0
2024-03-26 11:00:00,231.72,232.1,231.59,232.02,18535.0,230.0332,230.4104,229.9041,230.331,18535.0
2024-03-26 11:30:00,232.02,232.42,231.88,232.2,42294.0,230.331,230.7281,230.192,230.5097,42294.0
2024-03-26 12:00:00,232.21,232.29,231.43,231.43,23658.0,230.5196,230.599,229.7453,229.7453,23658.0
2024-03-26 12:30:00,231.44,231.89,231.39,231.89,21757.0,229.7552,230.2019,229.7056,230.2019,21757.0
2024-03-26 13:00:00,231.87,232.05,231.79,232.01,20222.0,230.1821,230.3608,230.1027,230.3211,20222.0
2024-03-26 13:30:00,231.97,232.0,231.79,231.89,20511.0,230.2813,230.3111,230.1027,230.2019,20511.0
2024-03-26 14:00:00,231.85,231.98,231.64,231.81,17824.0,230.1622,230.2913,229.9537,230.1225,17824.0
2024-03-26 14:30:00,231.76,231.9,231.58,231.67,20371.0,230.0729,230.2119,229.8942,229.9835,20371.0
2024-03-26 15:00:00,231.65,232.02,231.62,231.64,40330.0,229.9637,230.331,229.9339,229.9537,40330.0
2024-03-26 15:30:00,231.66,231.72,231.06,231.13,127600.0,229.9736,230.0332,229.378,229.4475,127600.0
2024-03-27 09:30:00,233.22,233.77,231.42,233.64,37669.0,231.5222,232.0682,229.7353,231.9392,37669.0
2024-03-27 10:00:00,233.6,233.6,231.97,232.34,26832.0,231.8995,231.8995,230.2813,230.6487,26832.0
2024-03-27 10:30:00,232.14,232.34,231.59,231.88,19347.0,230.4501,230.6487,229.9041,230.192,19347.0
2024-03-27 11:00:00,231.88,232.03,231.59,231.67,14089.0,230.192,230.3409,229.9041,229.9835,14089.0
2024-03-27 11:30:00,231.58,232.04,230.85,230.85,49220.0,229.8942,230.3508,229.1695,229.1695,49220.0
2024-03-27 12:00:00,230.92,231.16,230.59,230.96,76570.0,229.239,229.4772,228.9114,229.2787,76570.0
2024-03-27 12:30:00,231.07,231.97,231.0,231.53,73950.0,229.3879,230.2813,229.3184,229.8445,73950.0
2024-03-27 13:00:00,231.54,232.07,231.4,231.89,25049.0,229.8545,230.3806,229.7155,230.2019,25049.0
2024-03-27 13:30:00,231.87,232.23,231.67,231.79,22522.0,230.1821,230.5395,229.9835,230.1027,22522.0
2024-03-27 14:00:00,231.81,232.19,231.74,232.19,26518.0,230.1225,230.4997,230.053,230.4997,26518.0
2024-03-27 14:30:00,232.19,232.47,231.99,232.43,54272.0,230.4997,230.7777,230.3012,230.738,54272.0
2024-03-27 15:00:00,232.43,233.37,232.21,233.37,75544.0,230.738,231.6712,230.5196,231.6712,75544.0
2024-03-27 15:30:00,233.4,234.01,232.97,234.0,175212.0,231.7009,232.3065,231.2741,232.2966,175212.0
2024-03-28 09:30:00,233.93,235.03,232.66,234.68,92838.0,232.2271,233.3191,230.9663,232.9716,92838.0
2024-03-28 10:00:00,234.38,235.58,234.38,234.73,69810.0,232.6738,233.8651,232.6738,233.0213,69810.0
2024-03-28 10:30:00,234.52,234.98,234.28,234.54,24956.0,232.8128,233.2694,232.5745,232.8326,24956.0
2024-03-28 11:00:00,234.59,235.02,234.19,235.01,19328.0,232.8823,233.3091,232.4852,233.2992,19328.0
2024-03-28 11:30:00,235.01,235.38,234.88,235.19,18222.0,233.2992,233.6665,233.1702,233.4779,18222.0
2024-03-28 12:00:00,235.18,235.59,234.71,235.03,27393.0,233.468,233.875,233.0014,233.3191,27393.0
2024-03-28 12:30:00,235.01,235.2,234.85,235.18,20079.0,233.2992,233.4878,233.1404,233.468,20079.0
2024-03-28 13:00:00,235.15,235.17,234.68,234.77,28986.0,233.4382,233.4581,232.9716,233.061,28986.0
2024-03-28 13:30:00,234.75,235.41,234.68,235.02,45162.0,233.0411,233.6963,232.9716,233.3091,45162.0
2024-03-28 14:00:00,235.01,235.03,234.79,234.83,18858.0,233.2992,233.3191,233.0808,233.1205,18858.0
2024-03-28 14:30:00,234.76,235.88,234.65,235.84,21744.0,233.051,234.1629,232.9418,234.1232,21744.0
2024-03-28 15:00:00,235.84,236.24,235.77,236.24,23160.0,234.1232,234.5203,234.0537,234.5203,23160.0
2024-03-28 15:30:00,236.24,236.26,235.45,235.68,118650.0,234.5203,234.5401,233.736,233.9643,118650.0
2024-04-01 09:30:00,235.62,235.62,232.15,232.66,26404.0,233.9048,233.9048,230.46,230.9663,26404.0
2024-04-01 10:00:00,232.81,233.38,232.35,232.35,14929.0,231.1152,231.6811,230.6586,230.6586,14929.0
2024-04-01 10:30:00,232.4,232.5,231.73,231.97,15186.0,230.7082,230.8075,230.0431,230.2813,15186.0
2024-04-01 11:00:00,231.86,232.06,231.44,231.52,33739.0,230.1721,230.3707,229.7552,229.8346,33739.0
2024-04-01 11:30:00,231.52,231.57,230.91,231.19,24398.0,229.8346,229.8843,229.2291,229.507,24398.0
2024-04-01 12:00:00,231.19,231.44,231.09,231.33,34990.0,229.507,229.7552,229.4078,229.646,34990.0
2024-04-01 12:30:00,231.33,231.82,231.27,231.67,30590.0,229.646,230.1324,229.5864,229.9835,30590.0
2024-04-01 13:00:00,231.68,231.79,231.44,231.53,24502.0,229.9935,230.1027,229.7552,229.8445,24502.0
2024-04-01 13:30:00,231.48,232.53,231.39,232.42,17480.0,229.7949,230.8373,229.7056,230.7281,17480.0
2024-04-01 14:00:00,232.41,232.41,232.07,232.14,4355.0,230.7181,230.7181,230.3806,230.4501,4355.0
2024-04-01 14:30:00,232.16,232.55,232.1,232.53,7966.0,230.47,230.8571,230.4104,230.8373,7966.0
2024-04-01 15:00:00,232.42,233.3,232.39,233.29,31173.0,230.7281,231.6017,230.6983,231.5917,31173.0
2024-04-01 15:30:00,233.28,233.46,232.7,232.7,95113.0,231.5818,231.7605,231.006,231.006,95113.0
2024-04-02 09:30:00,232.4,232.77,231.85,232.32,27883.0,230.7082,231.0755,230.1622,230.6288,27883.0
2024-04-02 10:00:00,232.34,232.5,231.55,231.78,17416.0,230.6487,230.8075,229.8644,230.0927,17416.0
2024-04-02 10:30:00,231.81,232.45,231.79,232.03,10542.0,230.1225,230.7579,230.1027,230.3409,10542.0
2024-04-02 11:00:00,232.12,232.59,232.05,232.4,9741.0,230.4303,230.8968,230.3608,230.7082,9741.0
2024-04-02 11:30:00,232.39,232.69,231.71,231.79,14022.0,230.6983,230.9961,230.0232,230.1027,14022.0
2024-04-02 12:00:00,231.7,231.96,231.15,231.15,22283.0,230.0133,230.2714,229.4673,229.4673,22283.0
2024-04-02 12:30:00,231.09,231.64,231.07,231.32,28372.0,229.4078,229.9537,229.3879,229.6361,28372.0
2024-04-02 13:00:00,231.28,231.78,231.24,231.72,22339.0,229.5964,230.0927,229.5567,230.0332,22339.0
2024-04-02 13:30:00,231.63,232.23,231.49,232.13,29914.0,229.9438,230.5395,229.8048,230.4402,29914.0
2024-04-02 14:00:00,232.13,232.18,231.86,232.13,28646.0,230.4402,230.4898,230.1721,230.4402,28646.0
2024-04-02 14:30:00,232.12,232.12,231.81,231.84,16585.0,230.4303,230.4303,230.1225,230.1523,16585.0
2024-04-02 15:00:00,231.84,232.23,231.77,231.77,19685.0,230.1523,230.5395,230.0828,230.0828,19685.0
2024-04-02 15:30:00,231.81,232.39,231.75,232.05,97771.0,230.1225,230.6983,230.0629,230.3608,97771.0
2024-04-03 09:30:00,232.0,233.92,231.21,231.33,18768.0,230.3111,232.2172,229.5269,229.646,18768.0
2024-04-03 10:00:00,231.75,231.88,231.23,231.35,7369.0,230.0629,230.192,229.5467,229.6659,7369.0
2024-04-03 10:30:00,231.56,231.82,231.16,231.73,8531.0,229.8743,230.1324,229.4772,230.0431,8531.0
2024-04-03 11:00:00,231.83,232.42,231.81,232.11,6026.0,230.1424,230.7281,230.1225,230.4203,6026.0
2024-04-03 11:30:00,232.15,232.23,231.65,231.65,6683.0,230.46,230.5395,229.9637,229.9637,6683.0
2024-04-03 12:00:00,231.63,232.1,231.55,232.03,15032.0,229.9438,230.4104,229.8644,230.3409,15032.0
2024-04-03 12:30:00,232.12,232.12,231.57,231.71,8704.0,230.4303,230.4303,229.8843,230.0232,8704.0
2024-04-03 13:00:00,231.64,231.64,231.03,231.37,14095.0,229.9537,229.9537,229.3482,229.6857,14095.0
2024-04-03 13:30:00,231.38,231.65,231.27,231.45,9652.0,229.6956,229.9637,229.5864,229.7651,9652.0
2024-04-03 14:00:00,231.46,231.75,231.17,231.17,9164.0,229.7751,230.0629,229.4872,229.4872,9164.0
2024-04-03 14:30:00,231.1,231.24,231.04,231.06,8080.0,229.4177,229.5567,229.3581,229.378,8080.0
2024-04-03 15:00:00,230.98,231.23,230.33,230.8,30381.0,229.2986,229.5467,228.6533,229.1199,30381.0
2024-04-03 15:30:00,230.8,231.28,230.6,231.02,62965.0,229.1199,229.5964,228.9213,229.3383,62965.0
2024-04-04 09:30:00,232.64,233.01,232.21,232.27,14841.0,230.9465,231.3138,230.5196,230.5792,14841.0
2024-04-04 10:00:00,232.19,232.78,231.46,231.68,8441.0,230.4997,231.0854,229.7751,229.9935,8441.0
2024-04-04 10:30:00,231.74,231.91,231.16,231.22,18776.0,230.053,230.2218,229.4772,229.5368,18776.0
2024-04-04 11:00:00,231.3,231.32,230.97,231.08,5650.0,229.6162,229.6361,229.2886,229.3978,5650.0
2024-04-04 11:30:00,231.0,231.0,230.55,230.56,14040.0,229.3184,229.3184,228.8717,228.8816,14040.0
2024-04-04 12:00:00,230.54,230.83,229.97,230.31,15698.0,228.8618,229.1496,228.2959,228.6334,15698.0
2024-04-04 12:30:00,230.32,230.47,230.1,230.31,15149.0,228.6434,228.7923,228.425,228.6334,15149.0
2024-04-04 13:00:00,230.3,230.42,230.17,230.25,6499.0,228.6235,228.7426,228.4944,228.5739,6499.0
2024-04-04 13:30:00,230.16,230.25,229.66,229.78,16868.0,228.4845,228.5739,227.9882,228.1073,16868.0
2024-04-04 14:00:00,229.71,229.74,228.46,228.46,22097.0,228.0378,228.0676,226.7969,226.7969,22097.0
2024-04-04 14:30:00,228.42,228.42,227.58,227.77,25782.0,226.7572,226.7572,225.9233,226.1119,25782.0
2024-04-04 15:00:00,227.77,228.01,227.04,227.04,31302.0,226.1119,226.3502,225.3872,225.3872,31302.0
2024-04-04 15:30:00,227.06,227.2,226.46,226.52,172724.0,225.4071,225.5461,224.8115,224.871,172724.0
2024-04-05 09:30:00,226.66,227.6,226.01,226.54,34330.0,225.01,225.9432,224.3647,224.8909,34330.0
2024-04-05 10:00:00,226.58,227.0,226.15,226.45,25437.0,224.9306,225.3475,224.5037,224.8015,25437.0
2024-04-05 10:30:00,226.59,227.71,226.27,227.52,23614.0,224.9405,226.0524,224.6228,225.8637,23614.0
2024-04-05 11:00:00,227.63,228.12,227.29,227.83,34942.0,225.9729,226.4594,225.6354,226.1715,34942.0
2024-04-05 11:30:00,227.75,228.74,227.67,228.54,13277.0,226.0921,227.0749,226.0126,226.8763,13277.0
2024-04-05 12:00:00,228.59,228.82,228.4,228.4,11829.0,226.926,227.1543,226.7373,226.7373,11829.0
2024-04-05 12:30:00,228.43,228.74,228.29,228.59,12786.0,226.7671,227.0749,226.6281,226.926,12786.0
2024-04-05 13:00:00,228.62,228.62,227.64,227.84,11998.0,226.9557,226.9557,225.9829,226.1814,11998.0
2024-04-05 13:30:00,227.94,228.14,227.38,227.55,10117.0,226.2807,226.4792,225.7248,225.8935,10117.0
2024-04-05 14:00:00,227.57,227.97,227.34,227.69,9508.0,225.9134,226.3105,225.6851,226.0325,9508.0
2024-04-05 14:30:00,227.67,228.12,227.66,227.93,13268.0,226.0126,226.4594,226.0027,226.2708,13268.0
2024-04-05 15:00:00,227.92,228.1,227.75,227.81,10990.0,226.2608,226.4395,226.0921,226.1516,10990.0
2024-04-05 15:30:00,227.74,227.96,227.36,227.47,56483.0,226.0821,226.3005,225.7049,225.8141,56483.0
2024-04-08 09:30:00,227.01,228.15,226.04,226.94,55645.0,225.3575,226.4892,224.3945,225.288,55645.0
2024-04-08 10:00:00,227.15,227.2,225.22,225.42,55855.0,225.4964,225.5461,223.5805,223.779,55855.0
2024-04-08 10:30:00,225.42,226.23,225.24,225.3,59065.0,223.779,224.5831,223.6003,223.6599,59065.0
2024-04-08 11:00:00,225.35,226.1,225.01,225.99,49889.0,223.7095,224.4541,223.372,224.3449,49889.0
2024-04-08 11:30:00,225.97,226.06,225.38,225.38,24772.0,224.325,224.4144,223.7393,223.7393,24772.0
2024-04-08 12:00:00,225.51,226.28,225.43,226.21,24048.0,223.8684,224.6328,223.789,224.5633,24048.0
2024-04-08 12:30:00,226.14,226.14,225.77,226.12,26875.0,224.4938,224.4938,224.1265,224.4739,26875.0
2024-04-08 13:00:00,226.1,226.38,225.98,226.29,33901.0,224.4541,224.732,224.335,224.6427,33901.0
2024-04-08 13:30:00,226.22,226.67,226.03,226.5,20729.0,224.5732,225.0199,224.3846,224.8512,20729.0
2024-04-08 14:00:00,226.45,226.71,226.33,226.63,12631.0,224.8015,225.0596,224.6824,224.9802,12631.0
2024-04-08 14:30:00,226.67,226.67,226.05,226.23,22717.0,225.0199,225.0199,224.4044,224.5831,22717.0
2024-04-08 15:00:00,226.27,226.5,226.21,226.37,23365.0,224.6228,224.8512,224.5633,224.7221,23365.0
2024-04-08 15:30:00,226.4,226.77,226.01,226.34,102407.0,224.7519,225.1192,224.3647,224.6923,102407.0
2024-04-09 09:30:00,227.7,228.78,226.65,226.9,24995.0,226.0424,227.1146,225.0001,225.2483,24995.0
2024-04-09 10:00:00,227.14,228.11,227.14,228.02,11319.0,225.4865,226.4494,225.4865,226.3601,11319.0
2024-04-09 10:30:00,227.93,227.93,226.4,226.96,15485.0,226.2708,226.2708,224.7519,225.3078,15485.0
2024-04-09 11:00:00,227.06,228.08,227.05,227.91,7815.0,225.4071,226.4197,225.3972,226.2509,7815.0
2024-04-09 11:30:00,227.83,228.07,227.43,227.58,6887.0,226.1715,226.4097,225.7744,225.9233,6887.0
2024-04-09 12:00:00,227.59,227.76,227.09,227.68,18097.0,225.9332,226.102,225.4369,226.0226,18097.0
2024-04-09 12:30:00,227.76,228.0,227.44,227.7,21529.0,226.102,226.3402,225.7843,226.0424,21529.0
2024-04-09 13:00:00,227.77,228.31,227.77,228.02,10772.0,226.1119,226.648,226.1119,226.3601,10772.0
2024-04-09 13:30:00,228.11,228.34,227.94,228.17,11335.0,226.4494,226.6778,226.2807,226.509,11335.0
2024-04-09 14:00:00,228.06,228.21,227.36,227.37,17953.0,226.3998,226.5487,225.7049,225.7148,17953.0
2024-04-09 14:30:00,227.28,228.18,227.22,228.08,16237.0,225.6255,226.5189,225.5659,226.4197,16237.0
2024-04-09 15:00:00,228.15,229.16,227.86,229.16,16510.0,226.4892,227.4918,226.2013,227.4918,16510.0
2024-04-09 15:30:00,229.14,229.46,228.39,229.36,89488.0,227.4719,227.7896,226.7274,227.6903,89488.0
2024-04-10 09:30:00,227.85,229.77,226.5,227.67,42700.0,226.1913,228.0974,224.8512,226.0126,42700.0
2024-04-10 10:00:00,227.48,228.21,227.24,227.41,29435.0,225.824,226.5487,225.5858,225.7545,29435.0
2024-04-10 10:30:00,227.48,227.67,226.96,227.18,8576.0,225.824,226.0126,225.3078,225.5262,8576.0
2024-04-10 11:00:00,226.86,226.86,226.09,226.35,5758.0,225.2085,225.2085,224.4442,224.7023,5758.0
2024-04-10 11:30:00,226.47,226.62,226.19,226.5,5655.0,224.8214,224.9703,224.5434,224.8512,5655.0
2024-04-10 12:00:00,226.78,226.78,226.14,226.21,7277.0,225.1291,225.1291,224.4938,224.5633,7277.0
2024-04-10 12:30:00,226.3,226.41,225.89,226.28,6106.0,224.6526,224.7618,224.2456,224.6328,6106.0
2024-04-10 13:00:00,226.28,226.72,225.76,226.34,12551.0,224.6328,225.0696,224.1166,224.6923,12551.0
2024-04-10 13:30:00,226.39,226.39,225.81,226.12,9876.0,224.742,224.742,224.1662,224.4739,9876.0
2024-04-10 14:00:00,226.23,226.23,225.7,225.74,20335.0,224.5831,224.5831,224.057,224.0967,20335.0
2024-04-10 14:30:00,225.75,226.18,225.5,225.6,10005.0,224.1066,224.5335,223.8584,223.9577,10005.0
2024-04-10 15:00:00,225.72,226.63,225.5,226.32,18044.0,224.0768,224.9802,223.8584,224.6725,18044.0
2024-04-10 15:30:00,226.2,226.28,225.79,225.8,56689.0,224.5533,224.6328,224.1463,224.1563,56689.0
2024-04-11 09:30:00,224.49,224.52,223.0,223.16,73516.0,222.8558,222.8856,221.3766,221.5355,73516.0
2024-04-11 10:00:00,223.0,223.38,222.45,223.25,51287.0,221.3766,221.7539,220.8306,221.6248,51287.0
2024-04-11 10:30:00,223.18,223.58,223.01,223.21,52440.0,221.5553,221.9524,221.3866,221.5851,52440.0
2024-04-11 11:00:00,223.09,223.22,222.65,223.01,57249.0,221.466,221.595,221.0292,221.3866,57249.0
2024-04-11 11:30:00,223.0,223.46,222.7,223.4,47739.0,221.3766,221.8333,221.0788,221.7737,47739.0
2024-04-11 12:00:00,223.4,223.56,222.19,222.19,75345.0,221.7737,221.9326,220.5725,220.5725,75345.0
2024-04-11 12:30:00,222.18,222.61,222.11,222.34,51067.0,220.5626,220.9895,220.4931,220.7214,51067.0
2024-04-11 13:00:00,222.28,223.61,222.2,223.39,56661.0,220.6619,221.9822,220.5825,221.7638,56661.0
2024-04-11 13:30:00,223.39,224.48,223.39,224.15,57809.0,221.7638,222.8459,221.7638,222.5183,57809.0
2024-04-11 14:00:00,224.23,224.43,223.91,224.02,36166.0,222.5977,222.7962,222.28,222.3892,36166.0
2024-04-11 14:30:00,224.04,224.23,223.89,223.94,28809.0,222.4091,222.5977,222.2602,222.3098,28809.0
2024-04-11 15:00:00,223.93,224.54,223.88,224.19,44403.0,222.2999,222.9054,222.2502,222.558,44403.0
2024-04-11 15:30:00,224.14,224.19,223.05,223.3,121586.0,222.5083,222.558,221.4263,221.6745,121586.0
2024-04-12 09:30:00,223.07,223.85,222.08,222.38,36405.0,221.4461,222.2205,220.4633,220.7612,36405.0
2024-04-12 10:00:00,222.23,222.68,221.95,222.57,25347.0,220.6122,221.059,220.3343,220.9498,25347.0
2024-04-12 10:30:00,222.57,223.01,222.33,222.47,21125.0,220.9498,221.3866,220.7115,220.8505,21125.0
2024-04-12 11:00:00,222.36,223.21,222.35,223.08,27762.0,220.7413,221.5851,220.7314,221.4561,27762.0
2024-04-12 11:30:00,223.02,223.16,222.56,222.56,18961.0,221.3965,221.5355,220.9398,220.9398,18961.0
2024-04-12 12:00:00,222.61,222.88,221.89,221.89,23839.0,220.9895,221.2575,220.2747,220.2747,23839.0
2024-04-12 12:30:00,221.98,221.98,221.35,221.69,47595.0,220.3641,220.3641,219.7387,220.0762,47595.0
2024-04-12 13:00:00,221.72,221.85,221.1,221.18,15858.0,220.106,220.235,219.4905,219.5699,15858.0
2024-04-12 13:30:00,221.1,222.09,221.05,222.09,41419.0,219.4905,220.4733,219.4408,220.4733,41419.0
2024-04-12 14:00:00,221.93,222.26,221.68,222.14,36192.0,220.3144,220.642,220.0663,220.5229,36192.0
2024-04-12 14:30:00,222.06,222.18,221.62,222.01,18895.0,220.4435,220.5626,220.0067,220.3939,18895.0
2024-04-12 15:00:00,222.0,222.23,221.84,222.04,28170.0,220.3839,220.6122,220.2251,220.4236,28170.0
2024-04-12 15:30:00,222.06,222.69,221.53,222.53,159346.0,220.4435,221.0689,219.9173,220.9101,159346.0
2024-04-15 09:30:00,225.03,225.03,223.9,224.57,25248.0,223.3919,223.3919,222.2701,222.9352,25248.0
2024-04-15 10:00:00,224.46,225.24,224.28,224.86,37906.0,222.826,223.6003,222.6473,223.2231,37906.0
2024-04-15 10:30:00,224.77,225.21,224.4,225.02,34732.0,223.1338,223.5706,222.7665,223.3819,34732.0
2024-04-15 11:00:00,224.94,225.74,224.9,225.74,13214.0,223.3025,224.0967,223.2628,224.0967,13214.0
2024-04-15 11:30:00,225.72,226.29,225.54,226.22,14807.0,224.0768,224.6427,223.8982,224.5732,14807.0
2024-04-15 12:00:00,226.18,226.4,225.79,225.93,21258.0,224.5335,224.7519,224.1463,224.2853,21258.0
2024-04-15 12:30:00,225.83,225.93,225.54,225.73,8831.0,224.186,224.2853,223.8982,224.0868,8831.0
2024-04-15 13:00:00,225.73,225.73,224.32,224.52,24332.0,224.0868,224.0868,222.687,222.8856,24332.0
2024-04-15 13:30:00,224.4,224.71,223.64,223.86,40782.0,222.7665,223.0742,222.012,222.2304,40782.0
2024-04-15 14:00:00,223.73,223.93,223.54,223.54,31157.0,222.1013,222.2999,221.9127,221.9127,31157.0
2024-04-15 14:30:00,223.44,223.7,222.8,223.04,39286.0,221.8134,222.0715,221.1781,221.4164,39286.0
2024-04-15 15:00:00,223.01,223.27,222.65,222.8,64149.0,221.3866,221.6447,221.0292,221.1781,64149.0
2024-04-15 15:30:00,222.78,223.09,222.07,222.09,157416.0,221.1582,221.466,220.4534,220.4733,157416.0
2024-04-16 09:30:00,223.71,224.47,221.86,222.28,45745.0,222.0815,222.8359,220.2449,220.6619,45745.0
2024-04-16 10:00:00,222.02,222.6,221.6,221.92,12766.0,220.4038,220.9796,219.9868,220.3045,12766.0
2024-04-16 10:30:00,221.94,222.3,221.8,222.08,39626.0,220.3244,220.6817,220.1854,220.4633,39626.0
2024-04-16 11:00:00,222.15,223.17,222.15,222.38,26594.0,220.5328,221.5454,220.5328,220.7612,26594.0
2024-04-16 11:30:00,222.5,222.53,221.82,222.07,43249.0,220.8803,220.9101,220.2052,220.4534,43249.0
2024-04-16 12:00:00,221.91,221.98,221.53,221.6,34091.0,220.2946,220.3641,219.9173,219.9868,34091.0
2024-04-16 12:30:00,221.56,222.07,221.48,221.48,71410.0,219.9471,220.4534,219.8677,219.8677,71410.0
2024-04-16 13:00:00,221.47,221.51,220.97,221.15,98975.0,219.8578,219.8975,219.3614,219.5401,98975.0
2024-04-16 13:30:00,221.16,221.51,220.54,221.4,73363.0,219.55,219.8975,218.9346,219.7883,73363.0
2024-04-16 14:00:00,221.3,222.16,220.97,220.99,61011.0,219.689,220.5428,219.3614,219.3813,61011.0
2024-04-16 14:30:00,221.01,222.15,220.86,221.94,44089.0,219.4011,220.5328,219.2522,220.3244,44089.0
2024-04-16 15:00:00,222.1,222.78,221.87,222.13,32343.0,220.4832,221.1582,220.2549,220.513,32343.0
2024-04-16 15:30:00,222.06,222.94,221.93,222.19,171995.0,220.4435,221.3171,220.3144,220.5725,171995.0
2024-04-17 09:30:00,223.24,223.3,221.23,222.21,44691.0,221.6149,221.6745,219.6195,220.5924,44691.0
2024-04-17 10:00:00,222.12,222.93,221.85,222.65,46245.0,220.5031,221.3072,220.235,221.0292,46245.0
2024-04-17 10:30:00,222.63,222.66,221.91,221.93,16571.0,221.0093,221.0391,220.2946,220.3144,16571.0
2024-04-17 11:00:00,221.9,222.09,221.2,221.36,16366.0,220.2847,220.4733,219.5897,219.7486,16366.0
2024-04-17 11:30:00,221.25,221.56,221.08,221.53,20537.0,219.6394,219.9471,219.4706,219.9173,20537.0
2024-04-17 12:00:00,221.44,221.68,221.16,221.54,12249.0,219.828,220.0663,219.55,219.9273,12249.0
2024-04-17 12:30:00,221.53,221.59,221.14,221.15,8216.0,219.9173,219.9769,219.5302,219.5401,8216.0
2024-04-17 13:00:00,221.13,221.81,220.91,221.8,37821.0,219.5203,220.1953,219.3019,220.1854,37821.0
2024-04-17 13:30:00,221.83,221.83,221.26,221.73,8249.0,220.2152,220.2152,219.6493,220.1159,8249.0
2024-04-17 14:00:00,221.61,221.79,221.45,221.49,7963.0,219.9968,220.1755,219.8379,219.8776,7963.0
2024-04-17 14:30:00,221.41,222.32,221.19,221.58,8632.0,219.7982,220.7016,219.5798,219.967,8632.0
2024-04-17 15:00:00,221.37,221.45,220.97,221.26,20574.0,219.7585,219.8379,219.3614,219.6493,20574.0
2024-04-17 15:30:00,221.46,222.43,221.31,222.24,110395.0,219.8479,220.8108,219.6989,220.6222,110395.0
2024-04-18 09:30:00,223.18,224.73,222.9,224.59,29363.0,221.5553,223.0941,221.2774,222.9551,29363.0
2024-04-18 10:00:00,224.62,224.85,224.01,224.8,23605.0,222.9849,223.2132,222.3793,223.1635,23605.0
2024-04-18 10:30:00,224.77,225.07,224.44,224.85,22414.0,223.1338,223.4316,222.8062,223.2132,22414.0
2024-04-18 11:00:00,224.92,224.96,223.99,224.15,9576.0,223.2827,223.3224,222.3594,222.5183,9576.0
2024-04-18 11:30:00,223.93,224.06,223.54,223.54,13191.0,222.2999,222.4289,221.9127,221.9127,13191.0
2024-04-18 12:00:00,223.54,224.12,223.33,223.65,9263.0,221.9127,222.4885,221.7042,222.0219,9263.0
2024-04-18 12:30:00,223.83,224.05,223.44,223.52,12410.0,222.2006,222.419,221.8134,221.8929,12410.0
2024-04-18 13:00:00,223.64,223.64,222.94,223.32,5712.0,222.012,222.012,221.3171,221.6943,5712.0
2024-04-18 13:30:00,223.24,223.24,222.66,222.92,7350.0,221.6149,221.6149,221.0391,221.2972,7350.0
2024-04-18 14:00:00,222.89,223.21,222.55,223.05,6250.0,221.2674,221.5851,220.9299,221.4263,6250.0
2024-04-18 14:30:00,222.97,223.32,222.79,223.0,6697.0,221.3469,221.6943,221.1682,221.3766,6697.0
2024-04-18 15:00:00,223.04,223.48,222.94,223.14,9734.0,221.4164,221.8532,221.3171,221.5156,9734.0
2024-04-18 15:30:00,223.23,223.69,222.94,223.25,95673.0,221.605,222.0616,221.3171,221.6248,95673.0
2024-04-19 09:30:00,224.44,224.63,222.87,223.75,56275.0,222.8062,222.9948,221.2476,222.1212,56275.0
2024-04-19 10:00:00,223.53,223.54,222.13,222.75,14140.0,221.9028,221.9127,220.513,221.1285,14140.0
2024-04-19 10:30:00,222.68,223.02,222.48,222.67,6390.0,221.059,221.3965,220.8604,221.049,6390.0
2024-04-19 11:00:00,222.53,222.87,222.46,222.71,7214.0,220.9101,221.2476,220.8406,221.0888,7214.0
2024-04-19 11:30:00,222.76,223.28,222.68,223.19,4957.0,221.1384,221.6546,221.059,221.5653,4957.0
2024-04-19 12:00:00,223.15,223.63,223.1,223.35,23056.0,221.5256,222.0021,221.4759,221.7241,23056.0
2024-04-19 12:30:00,223.41,223.5,223.06,223.4,14724.0,221.7837,221.873,221.4362,221.7737,14724.0
2024-04-19 13:00:00,223.49,223.49,222.94,223.0,9846.0,221.8631,221.8631,221.3171,221.3766,9846.0
2024-04-19 13:30:00,223.0,223.3,222.88,223.01,11034.0,221.3766,221.6745,221.2575,221.3866,11034.0
2024-04-19 14:00:00,222.85,223.02,222.45,222.49,5472.0,221.2277,221.3965,220.8306,220.8704,5472.0
2024-04-19 14:30:00,222.49,222.72,222.21,222.59,6051.0,220.8704,221.0987,220.5924,220.9696,6051.0
2024-04-19 15:00:00,222.59,222.81,222.28,222.69,14007.0,220.9696,221.188,220.6619,221.0689,14007.0
2024-04-19 15:30:00,222.58,222.85,222.11,222.6,65014.0,220.9597,221.2277,220.4931,220.9796,65014.0
2024-04-22 09:30:00,224.53,224.97,222.68,223.51,26340.0,222.8955,223.3323,221.059,221.8829,26340.0
2024-04-22 10:00:00,223.27,224.48,223.27,224.25,17665.0,221.6447,222.8459,221.6447,222.6175,17665.0
2024-04-22 10:30:00,224.09,224.5,223.94,224.23,20862.0,222.4587,222.8657,222.3098,222.5977,20862.0
2024-04-22 11:00:00,224.11,224.64,224.07,224.64,10922.0,222.4786,223.0047,222.4389,223.0047,10922.0
2024-04-22 11:30:00,224.54,224.63,223.69,223.8,10631.0,222.9054,222.9948,222.0616,222.1708,10631.0
2024-04-22 12:00:00,223.77,223.92,223.14,223.19,18359.0,222.141,222.2899,221.5156,221.5653,18359.0
2024-04-22 12:30:00,223.2,223.67,223.07,223.5,7743.0,221.5752,222.0418,221.4461,221.873,7743.0
2024-04-22 13:00:00,223.6,223.89,223.44,223.73,10432.0,221.9723,222.2602,221.8134,222.1013,10432.0
2024-04-22 13:30:00,223.79,224.41,223.58,224.28,8934.0,222.1609,222.7764,221.9524,222.6473,8934.0
2024-04-22 14:00:00,224.28,224.53,223.89,224.52,9149.0,222.6473,222.8955,222.2602,222.8856,9149.0
2024-04-22 14:30:00,224.45,224.75,224.27,224.44,11434.0,222.8161,223.1139,222.6374,222.8062,11434.0
2024-04-22 15:00:00,224.46,224.52,223.96,224.22,18450.0,222.826,222.8856,222.3297,222.5878,18450.0
2024-04-22 15:30:00,224.1,224.29,222.88,223.19,97527.0,222.4686,222.6573,221.2575,221.5653,97527.0
2024-04-23 09:30:00,224.34,224.62,223.33,223.39,14580.0,222.7069,222.9849,221.7042,221.7638,14580.0
2024-04-23 10:00:00,223.19,224.29,223.19,223.72,12129.0,221.5653,222.6573,221.5653,222.0914,12129.0
2024-04-23 10:30:00,223.7,223.83,223.1,223.34,18336.0,222.0715,222.2006,221.4759,221.7142,18336.0
2024-04-23 11:00:00,223.31,223.32,222.63,223.06,17029.0,221.6844,221.6943,221.0093,221.4362,17029.0
2024-04-23 11:30:00,223.02,223.02,222.12,222.23,62072.0,221.3965,221.3965,220.5031,220.6122,62072.0
2024-04-23 12:00:00,222.31,222.83,222.05,222.81,22205.0,220.6917,221.2079,220.4336,221.188,22205.0
2024-04-23 12:30:00,222.72,222.86,222.19,222.3,27103.0,221.0987,221.2377,220.5725,220.6817,27103.0
2024-04-23 13:00:00,222.31,222.67,222.29,222.66,30867.0,220.6917,221.049,220.6718,221.0391,30867.0
2024-04-23 13:30:00,222.71,223.32,222.51,223.17,21718.0,221.0888,221.6943,220.8902,221.5454,21718.0
2024-04-23 14:00:00,223.13,223.19,222.49,222.84,23931.0,221.5057,221.5653,220.8704,221.2178,23931.0
2024-04-23 14:30:00,222.89,222.89,222.14,222.47,36425.0,221.2674,221.2674,220.5229,220.8505,36425.0
2024-04-23 15:00:00,222.49,222.66,222.1,222.52,42625.0,220.8704,221.0391,220.4832,220.9001,42625.0
2024-04-23 15:30:00,222.51,223.28,222.21,222.24,165600.0,220.8902,221.6546,220.5924,220.6222,165600.0
2024-04-24 09:30:00,220.75,222.21,219.65,221.63,59625.0,219.143,220.5924,218.051,220.0166,59625.0
2024-04-24 10:00:00,221.56,222.06,220.42,220.62,25960.0,219.9471,220.4435,218.8154,219.014,25960.0
2024-04-24 10:30:00,220.5,220.96,219.89,219.89,25257.0,218.8948,219.3515,218.2893,218.2893,25257.0
2024-04-24 11:00:00,220.2,220.68,220.07,220.48,22926.0,218.597,219.0735,218.468,218.875,22926.0
2024-04-24 11:30:00,220.64,221.2,220.62,220.8,26781.0,219.0338,219.5897,219.014,219.1927,26781.0
2024-04-24 12:00:00,220.89,221.75,220.73,221.69,25966.0,219.282,220.1357,219.1232,220.0762,25966.0
2024-04-24 12:30:00,221.61,221.61,220.61,221.27,16347.0,219.9968,219.9968,219.004,219.6592,16347.0
2024-04-24 13:00:00,221.17,221.65,221.01,221.53,8745.0,219.56,220.0365,219.4011,219.9173,8745.0
2024-04-24 13:30:00,221.64,222.22,221.58,222.13,8483.0,220.0265,220.6023,219.967,220.513,8483.0
2024-04-24 14:00:00,222.15,222.21,221.51,221.77,12782.0,220.5328,220.5924,219.8975,220.1556,12782.0
2024-04-24 14:30:00,221.66,221.91,221.43,221.77,18370.0,220.0464,220.2946,219.8181,220.1556,18370.0
2024-04-24 15:00:00,221.74,222.16,220.73,221.79,74414.0,220.1258,220.5428,219.1232,220.1755,74414.0
2024-04-24 15:30:00,221.69,222.58,221.57,222.15,109337.0,220.0762,220.9597,219.9571,220.5328,109337.0
2024-04-25 09:30:00,222.59,224.13,219.9,220.77,77034.0,220.9696,222.4984,218.2992,219.1629,77034.0
2024-04-25 10:00:00,220.74,220.98,219.92,220.15,24532.0,219.1331,219.3713,218.3191,218.5474,24532.0
2024-04-25 10:30:00,220.08,220.61,219.75,219.94,22344.0,218.4779,219.004,218.1503,218.3389,22344.0
2024-04-25 11:00:00,220.0,221.55,219.93,221.35,18576.0,218.3985,219.9372,218.329,219.7387,18576.0
2024-04-25 11:30:00,221.37,221.62,221.06,221.61,17284.0,219.7585,220.0067,219.4508,219.9968,17284.0
2024-04-25 12:00:00,221.56,222.4,221.48,222.25,15419.0,219.9471,220.781,219.8677,220.6321,15419.0
2024-04-25 12:30:00,222.18,222.67,222.06,222.62,12653.0,220.5626,221.049,220.4435,220.9994,12653.0
2024-04-25 13:00:00,222.56,222.68,221.97,222.16,19215.0,220.9398,221.059,220.3541,220.5428,19215.0
2024-04-25 13:30:00,222.14,223.46,222.01,223.33,32785.0,220.5229,221.8333,220.3939,221.7042,32785.0
2024-04-25 14:00:00,223.33,223.33,222.59,222.76,47010.0,221.7042,221.7042,220.9696,221.1384,47010.0
2024-04-25 14:30:00,222.88,223.11,222.29,222.64,61840.0,221.2575,221.4858,220.6718,221.0193,61840.0
2024-04-25 15:00:00,222.71,223.28,222.71,222.91,20308.0,221.0888,221.6546,221.0888,221.2873,20308.0
2024-04-25 15:30:00,222.82,222.91,222.03,222.78,101806.0,221.198,221.2873,220.4137,221.1582,101806.0
2024-04-26 09:30:00,220.66,221.6,220.66,220.99,20449.0,219.0537,219.9868,219.0537,219.3813,20449.0
2024-04-26 10:00:00,221.02,221.76,220.88,221.53,17731.0,219.4111,220.1457,219.2721,219.9173,17731.0
2024-04-26 10:30:00,221.5,222.51,221.42,222.51,16117.0,219.8876,220.8902,219.8081,220.8902,16117.0
2024-04-26 11:00:00,222.35,223.33,222.34,223.2,23760.0,220.7314,221.7042,220.7214,221.5752,23760.0
2024-04-26 11:30:00,223.15,223.61,222.96,223.4,16081.0,221.5256,221.9822,221.3369,221.7737,16081.0
2024-04-26 12:00:00,223.32,223.48,222.85,223.14,8599.0,221.6943,221.8532,221.2277,221.5156,8599.0
2024-04-26 12:30:00,223.16,223.37,222.97,223.02,13389.0,221.5355,221.744,221.3469,221.3965,13389.0
2024-04-26 13:00:00,223.0,223.07,222.65,222.73,26059.0,221.3766,221.4461,221.0292,221.1086,26059.0
2024-04-26 13:30:00,222.73,223.04,222.66,222.98,23473.0,221.1086,221.4164,221.0391,221.3568,23473.0
2024-04-26 14:00:00,222.97,223.04,222.42,222.73,13802.0,221.3469,221.4164,220.8009,221.1086,13802.0
2024-04-26 14:30:00,222.71,222.79,222.37,222.49,15635.0,221.0888,221.1682,220.7512,220.8704,15635.0
2024-04-26 15:00:00,222.38,222.8,222.11,222.78,22708.0,220.7612,221.1781,220.4931,221.1582,22708.0
2024-04-26 15:30:00,222.77,222.77,221.08,221.1,89260.0,221.1483,221.1483,219.4706,219.4905,89260.0
2024-04-29 09:30:00,221.79,222.43,221.14,221.14,59318.0,220.1755,220.8108,219.5302,219.5302,59318.0
2024-04-29 10:00:00,221.37,221.86,221.12,221.76,34951.0,219.7585,220.2449,219.5103,220.1457,34951.0
2024-04-29 10:30:00,221.68,222.36,221.49,221.75,28550.0,220.0663,220.7413,219.8776,220.1357,28550.0
2024-04-29 11:00:00,221.74,222.75,221.58,221.9,48814.0,220.1258,221.1285,219.967,220.2847,48814.0
2024-04-29 11:30:00,221.86,222.41,221.78,222.2,14479.0,220.2449,220.7909,220.1655,220.5825,14479.0
2024-04-29 12:00:00,222.13,222.5,221.97,222.49,26256.0,220.513,220.8803,220.3541,220.8704,26256.0
2024-04-29 12:30:00,222.53,222.55,221.76,221.77,11940.0,220.9101,220.9299,220.1457,220.1556,11940.0
2024-04-29 13:00:00,221.8,221.8,221.22,221.29,12095.0,220.1854,220.1854,219.6096,219.6791,12095.0
2024-04-29 13:30:00,221.24,221.94,221.23,221.42,12049.0,219.6295,220.3244,219.6195,219.8081,12049.0
2024-04-29 14:00:00,221.39,221.56,221.29,221.29,17653.0,219.7784,219.9471,219.6791,219.6791,17653.0
2024-04-29 14:30:00,221.3,221.59,221.03,221.39,22833.0,219.689,219.9769,219.421,219.7784,22833.0
2024-04-29 15:00:00,221.38,221.38,220.82,221.29,12757.0,219.7684,219.7684,219.2125,219.6791,12757.0
2024-04-29 15:30:00,221.29,221.89,221.19,221.85,70699.0,219.6791,220.2747,219.5798,220.235,70699.0
2024-04-30 09:30:00,221.25,222.47,220.59,220.88,27215.0,219.6394,220.8505,218.9842,219.2721,27215.0
2024-04-30 10:00:00,221.01,221.49,219.92,220.23,51620.0,219.4011,219.8776,218.3191,218.6268,51620.0
2024-04-30 10:30:00,220.07,220.48,219.86,220.13,47950.0,218.468,218.875,218.2595,218.5275,47950.0
2024-04-30 11:00:00,220.0,220.02,219.14,219.31,61340.0,218.3985,218.4183,217.5447,217.7135,61340.0
2024-04-30 11:30:00,219.31,220.15,219.11,219.54,31101.0,217.7135,218.5474,217.515,217.9418,31101.0
2024-04-30 12:00:00,219.61,220.33,219.29,219.84,29491.0,218.0113,218.7261,217.6937,218.2396,29491.0
2024-04-30 12:30:00,219.84,219.87,219.35,219.45,27841.0,218.2396,218.2694,217.7532,217.8525,27841.0
2024-04-30 13:00:00,219.47,219.59,218.92,218.95,42117.0,217.8723,217.9915,217.3263,217.3561,42117.0
2024-04-30 13:30:00,218.95,219.55,218.75,219.13,68306.0,217.3561,217.9518,217.1576,217.5348,68306.0
2024-04-30 14:00:00,219.18,219.32,218.66,218.69,27241.0,217.5845,217.7234,217.0682,217.098,27241.0
2024-04-30 14:30:00,218.7,218.92,218.26,218.45,34955.0,217.1079,217.3263,216.6711,216.8598,34955.0
2024-04-30 15:00:00,218.52,218.71,218.27,218.37,62401.0,216.9293,217.1179,216.6811,216.7803,62401.0
2024-04-30 15:30:00,218.32,218.33,217.34,217.82,171720.0,216.7307,216.7406,215.7578,216.2344,171720.0
2024-05-01 09:30:00,225.0,233.63,222.61,230.23,171879.0,223.3621,231.9293,220.9895,228.554,171879.0
2024-05-01 10:00:00,230.58,231.98,229.54,231.48,59308.0,228.9015,230.2913,227.869,229.7949,59308.0
2024-05-01 10:30:00,231.42,232.67,230.0,232.62,78673.0,229.7353,230.9763,228.3257,230.9266,78673.0
2024-05-01 11:00:00,232.62,232.95,231.25,232.67,69094.0,230.9266,231.2542,229.5666,230.9763,69094.0
2024-05-01 11:30:00,232.86,233.86,232.32,232.92,46693.0,231.1649,232.1576,230.6288,231.2244,46693.0
2024-05-01 12:00:00,232.94,234.27,232.85,234.09,38002.0,231.2443,232.5646,231.1549,232.3859,38002.0
2024-05-01 12:30:00,234.08,234.49,232.44,232.59,51773.0,232.376,232.783,230.7479,230.8968,51773.0
2024-05-01 13:00:00,232.51,233.92,232.1,233.67,36309.0,230.8174,232.2172,230.4104,231.969,36309.0
2024-05-01 13:30:00,233.68,234.54,233.51,233.9,33419.0,231.9789,232.8326,231.8101,232.1973,33419.0
2024-05-01 14:00:00,233.73,234.46,233.31,234.08,31600.0,232.0285,232.7532,231.6116,232.376,31600.0
2024-05-01 14:30:00,234.18,236.29,233.29,235.52,45429.0,232.4753,234.5699,231.5917,233.8055,45429.0
2024-05-01 15:00:00,235.66,235.9,234.12,234.29,47006.0,233.9445,234.1827,232.4157,232.5845,47006.0
2024-05-01 15:30:00,234.33,234.39,232.65,232.81,193870.0,232.6242,232.6837,230.9564,231.1152,193870.0
2024-05-02 09:30:00,234.0,234.0,229.9,231.22,28680.0,232.2966,232.2966,228.2264,229.5368,28680.0
2024-05-02 10:00:00,231.56,232.0,230.99,231.66,37371.0,229.8743,230.3111,229.3085,229.9736,37371.0
2024-05-02 10:30:00,231.6,232.42,231.15,232.38,40019.0,229.914,230.7281,229.4673,230.6884,40019.0
2024-05-02 11:00:00,232.31,232.78,231.83,231.98,42764.0,230.6189,231.0854,230.1424,230.2913,42764.0
2024-05-02 11:30:00,231.85,232.87,231.66,232.87,19845.0,230.1622,231.1748,229.9736,231.1748,19845.0
2024-05-02 12:00:00,232.88,232.88,231.75,232.27,17444.0,231.1847,231.1847,230.0629,230.5792,17444.0
2024-05-02 12:30:00,232.32,232.52,231.68,231.93,23660.0,230.6288,230.8273,229.9935,230.2416,23660.0
2024-05-02 13:00:00,231.94,231.95,231.2,231.33,36990.0,230.2516,230.2615,229.517,229.646,36990.0
2024-05-02 13:30:00,231.48,233.04,231.42,232.59,39753.0,229.7949,231.3436,229.7353,230.8968,39753.0
2024-05-02 14:00:00,232.65,233.48,232.57,233.48,27207.0,230.9564,231.7804,230.877,231.7804,27207.0
2024-05-02 14:30:00,233.55,234.1,233.24,233.95,107260.0,231.8498,232.3958,231.5421,232.2469,107260.0
2024-05-02 15:00:00,234.04,235.24,233.88,234.91,63216.0,232.3363,233.5275,232.1774,233.1999,63216.0
2024-05-02 15:30:00,234.9,235.02,233.43,233.8,193122.0,233.19,233.3091,231.7307,232.098,193122.0
2024-05-03 09:30:00,234.27,235.93,233.78,235.22,76564.0,232.5646,234.2125,232.0782,233.5077,76564.0
2024-05-03 10:00:00,235.3,236.18,234.58,235.93,61583.0,233.5871,234.4607,232.8723,234.2125,61583.0
2024-05-03 10:30:00,235.98,236.67,235.25,236.31,54403.0,234.2622,234.9471,233.5375,234.5898,54403.0
2024-05-03 11:00:00,236.31,236.78,236.0,236.34,14414.0,234.5898,235.0563,234.282,234.6195,14414.0
2024-05-03 11:30:00,236.35,236.86,236.29,236.72,25901.0,234.6295,235.1357,234.5699,234.9968,25901.0
2024-05-03 12:00:00,236.79,237.32,236.67,237.1,11426.0,235.0663,235.5924,234.9471,235.374,11426.0
2024-05-03 12:30:00,237.1,237.44,236.3,236.34,21337.0,235.374,235.7115,234.5798,234.6195,21337.0
2024-05-03 13:00:00,236.44,236.96,236.44,236.68,11489.0,234.7188,235.235,234.7188,234.9571,11489.0
2024-05-03 13:30:00,236.62,237.07,236.62,236.75,10119.0,234.8975,235.3442,234.8975,235.0265,10119.0
2024-05-03 14:00:00,236.81,237.48,236.77,237.27,18654.0,235.0861,235.7512,235.0464,235.5428,18654.0
2024-05-03 14:30:00,237.22,237.45,237.05,237.28,32060.0,235.4931,235.7215,235.3244,235.5527,32060.0
2024-05-03 15:00:00,237.2,237.5,236.6,236.79,22837.0,235.4733,235.7711,234.8776,235.0663,22837.0
2024-05-03 15:30:00,236.75,237.57,236.53,237.39,153213.0,235.0265,235.8406,234.8082,235.6619,153213.0
2024-05-06 09:30:00,238.55,239.5,237.08,239.04,88019.0,236.8134,237.7565,235.3541,237.2999,88019.0
2024-05-06 10:00:00,239.01,240.76,238.93,240.53,28980.0,237.2701,239.0074,237.1907,238.779,28980.0
2024-05-06 10:30:00,240.55,240.58,239.02,239.26,25022.0,238.7989,238.8287,237.28,237.5183,25022.0
2024-05-06 11:00:00,239.15,239.6,238.61,238.84,29389.0,237.4091,237.8558,236.873,237.1013,29389.0
2024-05-06 11:30:00,238.86,239.71,238.7,239.71,28717.0,237.1212,237.965,236.9624,237.965,28717.0
2024-05-06 12:00:00,239.61,239.61,239.03,239.58,15400.0,237.8657,237.8657,237.29,237.8359,15400.0
2024-05-06 12:30:00,239.63,240.24,239.63,240.11,15864.0,237.8856,238.4911,237.8856,238.3621,15864.0
2024-05-06 13:00:00,240.15,240.97,240.1,240.78,13020.0,238.4018,239.2158,238.3522,239.0272,13020.0
2024-05-06 13:30:00,240.8,240.96,240.62,240.77,11609.0,239.0471,239.2059,238.8684,239.0173,11609.0
2024-05-06 14:00:00,240.77,241.39,240.77,241.17,15025.0,239.0173,239.6328,239.0173,239.4144,15025.0
2024-05-06 14:30:00,241.19,241.26,240.96,241.09,14100.0,239.4342,239.5037,239.2059,239.335,14100.0
2024-05-06 15:00:00,241.13,241.58,241.03,241.34,14163.0,239.3747,239.8214,239.2754,239.5831,14163.0
2024-05-06 15:30:00,241.32,242.01,241.27,241.99,92032.0,239.5633,240.2483,239.5136,240.2284,92032.0
2024-05-07 09:30:00,243.07,245.38,242.55,244.87,77225.0,241.3005,243.5937,240.7843,243.0874,77225.0
2024-05-07 10:00:00,244.96,245.0,243.94,244.42,40260.0,243.1768,243.2165,242.1642,242.6407,40260.0
2024-05-07 10:30:00,244.41,244.83,244.33,244.7,19900.0,242.6308,243.0477,242.5514,242.9187,19900.0
2024-05-07 11:00:00,244.73,245.45,244.53,245.33,14475.0,242.9485,243.6632,242.7499,243.5441,14475.0
2024-05-07 11:30:00,245.31,245.87,245.14,245.79,18312.0,243.5242,244.0802,243.3555,244.0007,18312.0
2024-05-07 12:00:00,245.88,246.32,245.58,245.69,27357.0,244.0901,244.5269,243.7923,243.9015,27357.0
2024-05-07 12:30:00,245.57,245.99,245.53,245.87,17199.0,243.7823,244.1993,243.7426,244.0802,17199.0
2024-05-07 13:00:00,245.87,246.29,245.67,246.25,21547.0,244.0802,244.4971,243.8816,244.4574,21547.0
2024-05-07 13:30:00,246.3,246.4,245.77,246.01,21591.0,244.507,244.6063,243.9809,244.2191,21591.0
2024-05-07 14:00:00,246.0,246.44,245.88,246.17,30380.0,244.2092,244.646,244.0901,244.378,30380.0
2024-05-07 14:30:00,246.16,246.33,245.71,245.89,26884.0,244.368,244.5368,243.9213,244.1,26884.0
2024-05-07 15:00:00,245.97,246.39,245.81,246.38,20255.0,244.1794,244.5964,244.0206,244.5864,20255.0
2024-05-07 15:30:00,246.38,247.09,246.24,247.04,137526.0,244.5864,245.2913,244.4475,245.2416,137526.0
2024-05-08 09:30:00,247.1,247.95,244.8,245.0,32721.0,245.3012,246.145,243.0179,243.2165,32721.0
2024-05-08 10:00:00,244.99,245.6,244.64,245.01,31595.0,243.2066,243.8121,242.8591,243.2264,31595.0
2024-05-08 10:30:00,244.85,245.48,244.59,244.87,12496.0,243.0676,243.693,242.8095,243.0874,12496.0
2024-05-08 11:00:00,245.04,245.13,244.35,244.84,22690.0,243.2562,243.3455,242.5712,243.0577,22690.0
2024-05-08 11:30:00,244.75,244.87,244.28,244.48,11973.0,242.9683,243.0874,242.5017,242.7003,11973.0
2024-05-08 12:00:00,244.64,244.81,244.07,244.09,10613.0,242.8591,243.0279,242.2933,242.3131,10613.0
2024-05-08 12:30:00,244.08,245.12,244.07,244.53,22951.0,242.3032,243.3356,242.2933,242.7499,22951.0
2024-05-08 13:00:00,244.53,244.62,243.88,244.32,18745.0,242.7499,242.8393,242.1046,242.5414,18745.0
2024-05-08 13:30:00,244.29,244.71,244.13,244.67,9775.0,242.5117,242.9286,242.3528,242.8889,9775.0
2024-05-08 14:00:00,244.67,244.84,244.13,244.31,19363.0,242.8889,243.0577,242.3528,242.5315,19363.0
2024-05-08 14:30:00,244.22,244.5,243.83,243.84,25911.0,242.4422,242.7201,242.055,242.0649,25911.0
2024-05-08 15:00:00,243.74,244.44,243.73,244.22,24713.0,241.9657,242.6606,241.9557,242.4422,24713.0
2024-05-08 15:30:00,244.22,245.15,244.21,244.57,71928.0,242.4422,243.3654,242.4322,242.7896,71928.0
2024-05-09 09:30:00,245.25,245.5,243.82,244.2,15238.0,243.4647,243.7129,242.0451,242.4223,15238.0
2024-05-09 10:00:00,244.14,244.2,243.27,243.48,31667.0,242.3628,242.4223,241.4991,241.7076,31667.0
2024-05-09 10:30:00,243.65,243.95,243.4,243.75,26356.0,241.8763,242.1741,241.6281,241.9756,26356.0
2024-05-09 11:00:00,243.8,244.31,243.78,244.11,16294.0,242.0252,242.5315,242.0054,242.333,16294.0
2024-05-09 11:30:00,244.15,244.58,243.86,244.28,15498.0,242.3727,242.7996,242.0848,242.5017,15498.0
2024-05-09 12:00:00,244.3,244.68,244.29,244.58,14583.0,242.5216,242.8988,242.5117,242.7996,14583.0
2024-05-09 12:30:00,244.62,245.07,244.55,244.83,6631.0,242.8393,243.286,242.7698,243.0477,6631.0
2024-05-09 13:00:00,244.8,245.21,244.72,245.21,5391.0,243.0179,243.425,242.9385,243.425,5391.0
2024-05-09 13:30:00,245.13,245.21,244.87,244.99,5535.0,243.3455,243.425,243.0874,243.2066,5535.0
2024-05-09 14:00:00,244.88,244.99,244.57,244.81,10564.0,243.0974,243.2066,242.7896,243.0279,10564.0
2024-05-09 14:30:00,244.76,245.08,244.72,244.94,11109.0,242.9782,243.2959,242.9385,243.1569,11109.0
2024-05-09 15:00:00,244.89,245.04,244.6,244.74,11017.0,243.1073,243.2562,242.8194,242.9584,11017.0
2024-05-09 15:30:00,244.77,245.26,244.58,245.03,44647.0,242.9882,243.4746,242.7996,243.2463,44647.0
2024-05-10 09:30:00,245.71,246.09,245.02,245.58,7149.0,243.9213,244.2986,243.2363,243.7923,7149.0
2024-05-10 10:00:00,245.38,246.43,244.99,246.32,9885.0,243.5937,244.6361,243.2066,244.5269,9885.0
2024-05-10 10:30:00,246.34,247.21,246.16,246.97,14115.0,244.5467,245.4104,244.368,245.1722,14115.0
2024-05-10 11:00:00,247.04,248.26,246.95,248.26,22141.0,245.2416,246.4528,245.1523,246.4528,22141.0
2024-05-10 11:30:00,248.26,249.34,248.26,249.34,17142.0,246.4528,247.5249,246.4528,247.5249,17142.0
2024-05-10 12:00:00,249.25,249.34,248.77,249.06,12724.0,247.4356,247.5249,246.959,247.2469,12724.0
2024-05-10 12:30:00,249.2,249.39,248.7,248.85,11046.0,247.3859,247.5745,246.8896,247.0385,11046.0
2024-05-10 13:00:00,248.77,248.97,248.58,248.63,13900.0,246.959,247.1576,246.7704,246.8201,13900.0
2024-05-10 13:30:00,248.67,248.79,248.11,248.47,26909.0,246.8598,246.9789,246.3039,246.6612,26909.0
2024-05-10 14:00:00,248.48,248.61,248.2,248.44,16359.0,246.6712,246.8002,246.3932,246.6315,16359.0
2024-05-10 14:30:00,248.42,248.57,248.2,248.42,25142.0,246.6116,246.7605,246.3932,246.6116,25142.0
2024-05-10 15:00:00,248.4,248.79,248.38,248.65,11595.0,246.5917,246.9789,246.5719,246.8399,11595.0
2024-05-10 15:30:00,248.7,248.95,248.0,248.37,69261.0,246.8896,247.1377,246.1947,246.562,69261.0
2024-05-13 09:30:00,248.88,248.88,247.14,247.14,13324.0,247.0682,247.0682,245.3409,245.3409,13324.0
2024-05-13 10:00:00,247.19,247.46,246.83,247.29,11342.0,245.3906,245.6586,245.0332,245.4898,11342.0
2024-05-13 10:30:00,247.47,247.62,247.14,247.24,6293.0,245.6685,245.8174,245.3409,245.4402,6293.0
2024-05-13 11:00:00,247.29,247.39,246.8,246.83,6211.0,245.4898,245.5891,245.0034,245.0332,6211.0
2024-05-13 11:30:00,246.74,247.12,246.44,246.45,6405.0,244.9438,245.3211,244.646,244.6559,6405.0
2024-05-13 12:00:00,246.39,246.89,246.31,246.46,8880.0,244.5964,245.0927,244.517,244.6659,8880.0
2024-05-13 12:30:00,246.46,246.83,246.45,246.72,4282.0,244.6659,245.0332,244.6559,244.924,4282.0
2024-05-13 13:00:00,246.71,246.92,246.56,246.91,5159.0,244.914,245.1225,244.7651,245.1126,5159.0
2024-05-13 13:30:00,246.98,247.07,246.84,246.96,4543.0,245.1821,245.2714,245.0431,245.1622,4543.0
2024-05-13 14:00:00,247.06,247.06,246.74,246.89,4458.0,245.2615,245.2615,244.9438,245.0927,4458.0
2024-05-13 14:30:00,246.95,247.13,246.57,246.64,5341.0,245.1523,245.331,244.7751,244.8446,5341.0
2024-05-13 15:00:00,246.72,246.84,246.37,246.37,7766.0,244.924,245.0431,244.5765,244.5765,7766.0
2024-05-13 15:30:00,246.34,246.44,245.86,246.39,40727.0,244.5467,244.646,244.0702,244.5964,40727.0
2024-05-14 09:30:00,247.75,247.83,246.58,247.23,12708.0,245.9465,246.0259,244.785,245.4303,12708.0
2024-05-14 10:00:00,247.66,247.95,247.13,247.14,6530.0,245.8571,246.145,245.331,245.3409,6530.0
2024-05-14 10:30:00,247.34,247.34,246.3,246.3,8902.0,245.5395,245.5395,244.507,244.507,8902.0
2024-05-14 11:00:00,246.3,246.52,245.83,245.83,11477.0,244.507,244.7254,244.0405,244.0405,11477.0
2024-05-14 11:30:00,245.69,246.0,245.56,245.64,8416.0,243.9015,244.2092,243.7724,243.8518,8416.0
2024-05-14 12:00:00,245.66,246.14,245.65,245.77,6974.0,243.8717,244.3482,243.8618,243.9809,6974.0
2024-05-14 12:30:00,245.71,246.02,245.5,245.78,8688.0,243.9213,244.2291,243.7129,243.9908,8688.0
2024-05-14 13:00:00,245.76,245.87,245.46,245.46,4960.0,243.971,244.0802,243.6731,243.6731,4960.0
2024-05-14 13:30:00,245.52,246.61,245.43,246.6,9312.0,243.7327,244.8148,243.6434,244.8048,9312.0
2024-05-14 14:00:00,246.5,247.21,246.43,247.11,8497.0,244.7056,245.4104,244.6361,245.3111,8497.0
2024-05-14 14:30:00,247.1,247.5,246.96,247.4,6853.0,245.3012,245.6983,245.1622,245.599,6853.0
2024-05-14 15:00:00,247.48,247.55,247.15,247.49,7676.0,245.6784,245.7479,245.3508,245.6884,7676.0
2024-05-14 15:30:00,247.44,247.7,246.87,246.93,33219.0,245.6387,245.8968,245.0729,245.1324,33219.0
2024-05-15 09:30:00,247.68,248.65,247.56,248.36,15617.0,245.877,246.8399,245.7579,246.552,15617.0
2024-05-15 10:00:00,248.37,248.74,248.05,248.32,10126.0,246.562,246.9293,246.2443,246.5123,10126.0
2024-05-15 10:30:00,248.26,248.93,248.18,248.8,9360.0,246.4528,247.1179,246.3733,246.9888,9360.0
2024-05-15 11:00:00,248.87,249.08,248.43,248.43,12850.0,247.0583,247.2668,246.6215,246.6215,12850.0
2024-05-15 11:30:00,248.59,248.76,248.52,248.73,4724.0,246.7804,246.9491,246.7109,246.9193,4724.0
2024-05-15 12:00:00,248.73,249.06,248.55,249.05,4776.0,246.9193,247.2469,246.7407,247.237,4776.0
2024-05-15 12:30:00,249.11,249.41,248.89,249.31,5963.0,247.2966,247.5944,247.0782,247.4951,5963.0
2024-05-15 13:00:00,249.43,249.49,249.18,249.43,4397.0,247.6142,247.6738,247.3661,247.6142,4397.0
2024-05-15 13:30:00,249.35,249.69,249.22,249.65,6788.0,247.5348,247.8724,247.4058,247.8326,6788.0
2024-05-15 14:00:00,249.69,249.83,249.02,249.05,6176.0,247.8724,248.0113,247.2072,247.237,6176.0
2024-05-15 14:30:00,249.02,249.02,248.52,248.63,6033.0,247.2072,247.2072,246.7109,246.8201,6033.0
2024-05-15 15:00:00,248.6,248.66,248.08,248.08,4704.0,246.7903,246.8498,246.2741,246.2741,4704.0
2024-05-15 15:30:00,248.07,248.07,247.39,247.92,42347.0,246.2641,246.2641,245.5891,246.1152,42347.0
2024-05-16 09:30:00,248.19,249.25,248.02,249.25,15594.0,246.3833,247.4356,246.2145,247.4356,15594.0
2024-05-16 10:00:00,249.01,249.74,248.97,249.44,16594.0,247.1973,247.922,247.1576,247.6242,16594.0
2024-05-16 10:30:00,249.58,250.45,249.4,250.4,15433.0,247.7632,248.6268,247.5845,248.5772,15433.0
2024-05-16 11:00:00,250.36,251.14,250.27,251.02,7781.0,248.5375,249.3118,248.4481,249.1927,7781.0
2024-05-16 11:30:00,251.04,251.15,250.63,250.97,7009.0,249.2125,249.3217,248.8055,249.143,7009.0
2024-05-16 12:00:00,250.82,251.28,250.82,250.93,18266.0,248.9941,249.4508,248.9941,249.1033,18266.0
2024-05-16 12:30:00,250.81,251.31,250.75,251.26,6108.0,248.9842,249.4806,248.9246,249.4309,6108.0
2024-05-16 13:00:00,251.25,251.5,251.08,251.39,13309.0,249.421,249.6692,249.2522,249.56,13309.0
2024-05-16 13:30:00,251.31,251.37,250.54,251.15,10417.0,249.4806,249.5401,248.7162,249.3217,10417.0
2024-05-16 14:00:00,251.04,251.04,250.49,250.92,9560.0,249.2125,249.2125,248.6665,249.0934,9560.0
2024-05-16 14:30:00,250.82,251.45,250.82,251.16,13221.0,248.9941,249.6195,248.9941,249.3317,13221.0
2024-05-16 15:00:00,251.12,251.29,250.94,251.0,10989.0,249.2919,249.4607,249.1133,249.1728,10989.0
2024-05-16 15:30:00,250.95,251.87,250.83,251.34,53789.0,249.1232,250.0365,249.0041,249.5103,53789.0
2024-05-17 09:30:00,251.0,251.21,250.42,250.67,55974.0,249.1728,249.3813,248.597,248.8452,55974.0
2024-05-17 10:00:00,250.63,251.0,250.49,250.65,13996.0,248.8055,249.1728,248.6665,248.8254,13996.0
2024-05-17 10:30:00,250.59,250.89,250.45,250.78,16909.0,248.7658,249.0636,248.6268,248.9544,16909.0
2024-05-17 11:00:00,250.78,250.9,250.44,250.59,11523.0,248.9544,249.0735,248.6169,248.7658,11523.0
2024-05-17 11:30:00,250.55,250.55,249.7,249.98,13753.0,248.7261,248.7261,247.8823,248.1602,13753.0
2024-05-17 12:00:00,249.98,250.25,249.9,250.15,7561.0,248.1602,248.4283,248.0808,248.329,7561.0
2024-05-17 12:30:00,250.24,250.55,250.24,250.54,5518.0,248.4183,248.7261,248.4183,248.7162,5518.0
2024-05-17 13:00:00,250.49,250.59,250.29,250.56,6751.0,248.6665,248.7658,248.468,248.736,6751.0
2024-05-17 13:30:00,250.5,251.02,250.35,250.97,7929.0,248.6765,249.1927,248.5275,249.143,7929.0
2024-05-17 14:00:00,250.95,251.15,250.89,251.0,4846.0,249.1232,249.3217,249.0636,249.1728,4846.0
2024-05-17 14:30:00,251.0,251.23,250.61,251.1,11414.0,249.1728,249.4011,248.7857,249.2721,11414.0
2024-05-17 15:00:00,251.08,251.25,251.01,251.06,13393.0,249.2522,249.421,249.1827,249.2324,13393.0
2024-05-17 15:30:00,251.09,251.72,251.07,251.72,54124.0,249.2622,249.8876,249.2423,249.8876,54124.0
2024-05-20 09:30:00,251.05,251.05,249.88,250.66,17296.0,249.2225,249.2225,248.061,248.8353,17296.0
2024-05-20 10:00:00,250.84,252.35,250.84,252.34,12125.0,249.014,250.513,249.014,250.5031,12125.0
2024-05-20 10:30:00,252.29,253.09,251.89,252.85,7043.0,250.4534,251.2476,250.0563,251.0093,7043.0
2024-05-20 11:00:00,252.89,253.17,252.35,252.39,10338.0,251.0491,251.327,250.513,250.5527,10338.0
2024-05-20 11:30:00,252.37,252.85,252.05,252.12,14499.0,250.5328,251.0093,250.2152,250.2847,14499.0
2024-05-20 12:00:00,252.09,252.67,252.06,252.46,10199.0,250.2549,250.8307,250.2251,250.6222,10199.0
2024-05-20 12:30:00,252.67,252.67,252.36,252.5,6647.0,250.8307,250.8307,250.5229,250.6619,6647.0
2024-05-20 13:00:00,252.61,252.98,252.53,252.95,7142.0,250.7711,251.1384,250.6917,251.1086,7142.0
2024-05-20 13:30:00,252.9,253.12,252.65,252.77,5197.0,251.059,251.2774,250.8108,250.9299,5197.0
2024-05-20 14:00:00,252.78,252.9,252.39,252.67,7714.0,250.9399,251.059,250.5527,250.8307,7714.0
2024-05-20 14:30:00,252.61,252.79,252.4,252.56,8777.0,250.7711,250.9498,250.5626,250.7215,8777.0
2024-05-20 15:00:00,252.48,252.82,252.47,252.78,11959.0,250.642,250.9796,250.6321,250.9399,11959.0
2024-05-20 15:30:00,252.78,252.83,252.15,252.5,58400.0,250.9399,250.9895,250.3144,250.6619,58400.0
2024-05-21 09:30:00,253.21,253.21,250.26,250.71,21352.0,251.3667,251.3667,248.4382,248.8849,21352.0
2024-05-21 10:00:00,250.72,250.8,249.72,249.94,10417.0,248.8949,248.9743,247.9021,248.1205,10417.0
2024-05-21 10:30:00,249.83,250.02,249.15,249.45,8202.0,248.0113,248.1999,247.3363,247.6341,8202.0
2024-05-21 11:00:00,249.34,250.03,249.19,249.72,7971.0,247.5249,248.2099,247.376,247.9021,7971.0
2024-05-21 11:30:00,249.82,250.0,249.49,249.5,7896.0,248.0014,248.1801,247.6738,247.6837,7896.0
2024-05-21 12:00:00,249.54,250.25,249.49,250.0,8949.0,247.7234,248.4283,247.6738,248.1801,8949.0
2024-05-21 12:30:00,249.99,250.4,249.9,250.36,6708.0,248.1702,248.5772,248.0808,248.5375,6708.0
2024-05-21 13:00:00,250.16,250.5,250.14,250.5,9427.0,248.3389,248.6765,248.3191,248.6765,9427.0
2024-05-21 13:30:00,250.42,250.51,249.97,250.4,6415.0,248.597,248.6864,248.1503,248.5772,6415.0
2024-05-21 14:00:00,250.46,250.48,250.12,250.18,6860.0,248.6367,248.6566,248.2992,248.3588,6860.0
2024-05-21 14:30:00,250.17,250.5,250.08,250.5,9979.0,248.3489,248.6765,248.2595,248.6765,9979.0
2024-05-21 15:00:00,250.62,251.27,250.57,250.96,6825.0,248.7956,249.4408,248.7459,249.1331,6825.0
2024-05-21 15:30:00,251.05,251.54,250.95,251.54,48590.0,249.2225,249.7089,249.1232,249.7089,48590.0
2024-05-22 09:30:00,251.4,253.5,250.51,253.5,21344.0,249.5699,251.6546,248.6864,251.6546,21344.0
2024-05-22 10:00:00,253.48,254.06,253.0,253.26,14031.0,251.6348,252.2105,251.1583,251.4164,14031.0
2024-05-22 10:30:00,253.26,254.08,252.55,254.03,12460.0,251.4164,252.2304,250.7115,252.1808,12460.0
2024-05-22 11:00:00,254.04,254.04,253.52,253.77,11753.0,252.1907,252.1907,251.6745,251.9227,11753.0
2024-05-22 11:30:00,253.59,253.62,252.72,252.91,20283.0,251.744,251.7737,250.8803,251.0689,20283.0
2024-05-22 12:00:00,252.77,253.31,252.76,252.96,8756.0,250.9299,251.466,250.92,251.1185,8756.0
2024-05-22 12:30:00,252.91,253.17,252.72,252.83,8544.0,251.0689,251.327,250.8803,250.9895,8544.0
2024-05-22 13:00:00,252.83,253.48,252.71,253.42,40765.0,250.9895,251.6348,250.8704,251.5752,40765.0
2024-05-22 13:30:00,253.37,253.48,252.4,252.64,14588.0,251.5256,251.6348,250.5626,250.8009,14588.0
2024-05-22 14:00:00,252.54,252.8,252.14,252.63,8954.0,250.7016,250.9597,250.3045,250.7909,8954.0
2024-05-22 14:30:00,252.56,252.9,252.38,252.82,21235.0,250.7215,251.059,250.5428,250.9796,21235.0
2024-05-22 15:00:00,252.82,253.02,252.48,252.85,12478.0,250.9796,251.1781,250.642,251.0093,12478.0
2024-05-22 15:30:00,252.83,253.73,252.7,253.73,42157.0,250.9895,251.8829,250.8604,251.8829,42157.0
2024-05-23 09:30:00,254.14,254.14,252.69,253.51,40663.0,252.29,252.29,250.8505,251.6645,40663.0
2024-05-23 10:00:00,253.51,253.84,251.77,252.36,38899.0,251.6645,251.9921,249.9372,250.5229,38899.0
2024-05-23 10:30:00,252.43,252.88,250.94,250.97,29882.0,250.5924,251.0391,249.1133,249.143,29882.0
2024-05-23 11:00:00,251.06,251.13,250.22,250.47,19352.0,249.2324,249.3019,248.3985,248.6467,19352.0
2024-05-23 11:30:00,250.6,250.98,250.42,250.96,11451.0,248.7757,249.153,248.597,249.1331,11451.0
2024-05-23 12:00:00,250.97,251.18,250.83,251.01,12776.0,249.143,249.3515,249.0041,249.1827,12776.0
2024-05-23 12:30:00,251.16,251.45,250.42,250.5,9435.0,249.3317,249.6195,248.597,248.6765,9435.0
2024-05-23 13:00:00,250.5,250.72,250.17,250.45,8837.0,248.6765,248.8949,248.3489,248.6268,8837.0
2024-05-23 13:30:00,250.52,250.53,249.85,249.9,12513.0,248.6963,248.7062,248.0312,248.0808,12513.0
2024-05-23 14:00:00,249.82,250.29,249.45,250.09,19685.0,248.0014,248.468,247.6341,248.2694,19685.0
2024-05-23 14:30:00,249.64,249.74,248.92,249.28,25926.0,247.8227,247.922,247.108,247.4653,25926.0
2024-05-23 15:00:00,249.4,249.54,249.06,249.09,14868.0,247.5845,247.7234,247.2469,247.2767,14868.0
2024-05-23 15:30:00,249.15,249.37,248.57,249.33,84903.0,247.3363,247.5547,246.7605,247.515,84903.0
2024-05-24 09:30:00,250.02,250.62,247.55,248.14,18763.0,248.1999,248.7956,245.7479,246.3336,18763.0
2024-05-24 10:00:00,248.16,249.78,247.82,249.73,20956.0,246.3535,247.9617,246.016,247.9121,20956.0
2024-05-24 10:30:00,249.71,251.06,249.7,250.67,23431.0,247.8922,249.2324,247.8823,248.8452,23431.0
2024-05-24 11:00:00,250.83,251.68,250.83,251.68,6599.0,249.0041,249.8479,249.0041,249.8479,6599.0
2024-05-24 11:30:00,251.79,252.19,251.64,251.65,6808.0,249.9571,250.3542,249.8082,249.8181,6808.0
2024-05-24 12:00:00,251.47,251.68,251.31,251.31,7353.0,249.6394,249.8479,249.4806,249.4806,7353.0
2024-05-24 12:30:00,251.33,251.88,251.33,251.85,2944.0,249.5004,250.0464,249.5004,250.0166,2944.0
2024-05-24 13:00:00,251.92,251.99,251.44,251.83,5910.0,250.0861,250.1556,249.6096,249.9968,5910.0
2024-05-24 13:30:00,251.82,251.82,251.32,251.6,5324.0,249.9868,249.9868,249.4905,249.7684,5324.0
2024-05-24 14:00:00,251.61,251.9,251.46,251.46,4258.0,249.7784,250.0663,249.6295,249.6295,4258.0
2024-05-24 14:30:00,251.57,252.13,251.57,251.63,6870.0,249.7387,250.2946,249.7387,249.7982,6870.0
2024-05-24 15:00:00,251.41,251.75,251.37,251.45,3471.0,249.5798,249.9174,249.5401,249.6195,3471.0
2024-05-24 15:30:00,251.39,251.73,251.16,251.65,40722.0,249.56,249.8975,249.3317,249.8181,40722.0
2024-05-28 09:30:00,249.67,251.36,249.18,250.34,26257.0,247.8525,249.5302,247.3661,248.5176,26257.0
2024-05-28 10:00:00,251.06,251.06,248.64,248.9,15257.0,249.2324,249.2324,246.83,247.0881,15257.0
2024-05-28 10:30:00,249.02,249.46,248.81,249.24,16849.0,247.2072,247.644,246.9988,247.4256,16849.0
2024-05-28 11:00:00,249.31,249.35,248.52,248.68,21871.0,247.4951,247.5348,246.7109,246.8697,21871.0
2024-05-28 11:30:00,248.77,249.42,248.62,249.0,9299.0,246.959,247.6043,246.8101,247.1874,9299.0
2024-05-28 12:00:00,248.95,249.53,248.85,248.85,16004.0,247.1377,247.7135,247.0385,247.0385,16004.0
2024-05-28 12:30:00,248.97,249.43,248.96,249.0,6236.0,247.1576,247.6142,247.1477,247.1874,6236.0
2024-05-28 13:00:00,249.04,249.32,248.78,249.2,8575.0,247.2271,247.505,246.969,247.3859,8575.0
2024-05-28 13:30:00,249.23,249.34,248.99,249.27,8323.0,247.4157,247.5249,247.1774,247.4554,8323.0
2024-05-28 14:00:00,249.23,249.59,249.02,249.1,11488.0,247.4157,247.7731,247.2072,247.2866,11488.0
2024-05-28 14:30:00,249.05,249.38,248.94,249.28,18159.0,247.237,247.5646,247.1278,247.4653,18159.0
2024-05-28 15:00:00,249.25,249.34,248.93,248.94,12310.0,247.4356,247.5249,247.1179,247.1278,12310.0
2024-05-28 15:30:00,248.87,249.48,248.74,248.98,60404.0,247.0583,247.6639,246.9293,247.1675,60404.0
2024-05-29 09:30:00,248.26,248.84,247.22,247.98,23541.0,246.4528,247.0285,245.4203,246.1748,23541.0
2024-05-29 10:00:00,248.06,248.37,247.59,248.37,16803.0,246.2542,246.562,245.7876,246.562,16803.0
2024-05-29 10:30:00,248.2,248.21,246.86,247.64,14756.0,246.3932,246.4031,245.063,245.8373,14756.0
2024-05-29 11:00:00,247.51,247.83,247.1,247.41,12501.0,245.7082,246.0259,245.3012,245.6089,12501.0
2024-05-29 11:30:00,247.47,247.71,246.94,247.3,9009.0,245.6685,245.9068,245.1424,245.4997,9009.0
2024-05-29 12:00:00,247.25,247.34,246.84,247.31,9249.0,245.4501,245.5395,245.0431,245.5097,9249.0
2024-05-29 12:30:00,247.25,247.67,247.17,247.58,8184.0,245.4501,245.8671,245.3707,245.7777,8184.0
2024-05-29 13:00:00,247.58,247.58,246.83,247.01,8977.0,245.7777,245.7777,245.0332,245.2119,8977.0
2024-05-29 13:30:00,246.93,247.05,246.81,247.05,5189.0,245.1324,245.2516,245.0133,245.2516,5189.0
2024-05-29 14:00:00,247.08,247.16,246.7,247.0,5502.0,245.2814,245.3608,244.9041,245.2019,5502.0
2024-05-29 14:30:00,247.02,247.03,246.59,246.93,7511.0,245.2218,245.2317,244.7949,245.1324,7511.0
2024-05-29 15:00:00,246.87,247.34,246.83,247.08,12932.0,245.0729,245.5395,245.0332,245.2814,12932.0
2024-05-29 15:30:00,247.04,247.32,246.3,246.92,63321.0,245.2416,245.5196,244.507,245.1225,63321.0
2024-05-30 09:30:00,246.6,247.49,245.01,246.13,13513.0,244.8048,245.6884,243.2264,244.3383,13513.0
2024-05-30 10:00:00,246.11,246.85,245.43,245.43,11558.0,244.3184,245.053,243.6434,243.6434,11558.0
2024-05-30 10:30:00,245.67,246.77,245.55,246.43,9249.0,243.8816,244.9736,243.7625,244.6361,9249.0
2024-05-30 11:00:00,246.34,247.01,246.23,247.01,9254.0,244.5467,245.2119,244.4375,245.2119,9254.0
2024-05-30 11:30:00,247.0,247.27,246.62,247.17,10958.0,245.2019,245.47,244.8247,245.3707,10958.0
2024-05-30 12:00:00,247.04,248.06,247.03,247.99,22389.0,245.2416,246.2542,245.2317,246.1847,22389.0
2024-05-30 12:30:00,248.0,248.18,247.0,247.11,18631.0,246.1947,246.3733,245.2019,245.3111,18631.0
2024-05-30 13:00:00,247.19,247.76,247.04,247.75,10654.0,245.3906,245.9564,245.2416,245.9465,10654.0
2024-05-30 13:30:00,247.78,247.95,247.53,247.88,10708.0,245.9763,246.145,245.7281,246.0755,10708.0
2024-05-30 14:00:00,247.88,247.98,247.59,247.85,8272.0,246.0755,246.1748,245.7876,246.0457,8272.0
2024-05-30 14:30:00,247.79,248.12,247.78,247.96,13312.0,245.9862,246.3138,245.9763,246.1549,13312.0
2024-05-30 15:00:00,248.08,248.28,247.58,247.69,16177.0,246.2741,246.4726,245.7777,245.8869,16177.0
2024-05-30 15:30:00,247.82,249.63,247.75,249.41,158823.0,246.016,247.8128,245.9465,247.5944,158823.0
2024-05-31 09:30:00,249.37,249.47,246.52,248.44,26571.0,247.5547,247.654,244.7254,246.6315,26571.0
2024-05-31 10:00:00,248.59,250.06,247.57,249.52,18306.0,246.7804,248.2397,245.7678,247.7036,18306.0
2024-05-31 10:30:00,249.42,249.77,248.37,248.68,12794.0,247.6043,247.9518,246.562,246.8697,12794.0
2024-05-31 11:00:00,248.83,249.16,248.32,248.46,15939.0,247.0186,247.3462,246.5123,246.6513,15939.0
2024-05-31 11:30:00,248.37,249.22,248.37,249.16,9294.0,246.562,247.4058,246.562,247.3462,9294.0
2024-05-31 12:00:00,249.2,249.2,248.31,248.48,15049.0,247.3859,247.3859,246.5024,246.6712,15049.0
2024-05-31 12:30:00,248.46,248.9,248.37,248.84,7878.0,246.6513,247.0881,246.562,247.0285,7878.0
2024-05-31 13:00:00,249.02,250.04,248.86,249.74,15602.0,247.2072,248.2198,247.0484,247.922,15602.0
2024-05-31 13:30:00,249.84,249.84,249.23,249.47,12759.0,248.0213,248.0213,247.4157,247.654,12759.0
2024-05-31 14:00:00,249.47,249.55,249.19,249.29,15328.0,247.654,247.7334,247.376,247.4753,15328.0
2024-05-31 14:30:00,249.24,249.56,249.03,249.56,11573.0,247.4256,247.7433,247.2172,247.7433,11573.0
2024-05-31 15:00:00,249.47,250.1,249.4,250.05,21289.0,247.654,248.2794,247.5845,248.2297,21289.0
2024-05-31 15:30:00,250.09,253.15,249.9,252.94,191489.0,248.2694,251.3072,248.0808,251.0987,191489.0
2024-06-03 09:30:00,252.54,254.04,252.03,253.19,23025.0,250.7016,252.1907,250.1953,251.3469,23025.0
2024-06-03 10:00:00,253.87,254.24,253.44,253.64,15537.0,252.0219,252.3892,251.5951,251.7936,15537.0
2024-06-03 10:30:00,253.55,254.52,253.46,254.0,14449.0,251.7043,252.6672,251.6149,252.151,14449.0
2024-06-03 11:00:00,254.0,254.0,252.39,253.0,9556.0,252.151,252.151,250.5527,251.1583,9556.0
2024-06-03 11:30:00,252.86,253.4,252.85,252.99,4849.0,251.0193,251.5553,251.0093,251.1483,4849.0
2024-06-03 12:00:00,253.04,253.55,252.36,252.49,7873.0,251.198,251.7043,250.5229,250.652,7873.0
2024-06-03 12:30:00,252.44,252.44,251.59,252.01,9429.0,250.6023,250.6023,249.7585,250.1755,9429.0
2024-06-03 13:00:00,252.01,252.16,251.65,251.95,8081.0,250.1755,250.3244,249.8181,250.1159,8081.0
2024-06-03 13:30:00,251.95,252.49,251.91,252.42,5246.0,250.1159,250.652,250.0762,250.5825,5246.0
2024-06-03 14:00:00,252.5,253.17,252.39,252.87,21964.0,250.6619,251.327,250.5527,251.0292,21964.0
2024-06-03 14:30:00,252.73,253.36,252.72,253.22,15788.0,250.8902,251.5156,250.8803,251.3767,15788.0
2024-06-03 15:00:00,253.17,253.27,253.03,253.07,11420.0,251.327,251.4263,251.188,251.2277,11420.0
2024-06-03 15:30:00,253.09,253.8,252.89,253.8,73034.0,251.2476,251.9524,251.0491,251.9524,73034.0
2024-06-04 09:30:00,255.0,256.76,254.46,256.76,31850.0,253.1437,254.8909,252.6076,254.8909,31850.0
2024-06-04 10:00:00,256.92,256.92,255.68,256.04,23700.0,255.0497,255.0497,253.8187,254.1761,23700.0
2024-06-04 10:30:00,256.11,256.37,255.53,255.78,7903.0,254.2456,254.5037,253.6698,253.918,7903.0
2024-06-04 11:00:00,255.77,256.56,255.69,256.3,6944.0,253.9081,254.6923,253.8287,254.4342,6944.0
2024-06-04 11:30:00,256.06,256.19,255.58,255.58,5571.0,254.196,254.325,253.7195,253.7195,5571.0
2024-06-04 12:00:00,255.73,256.13,255.39,256.12,7751.0,253.8684,254.2655,253.5309,254.2555,7751.0
2024-06-04 12:30:00,256.25,256.9,256.07,256.68,6472.0,254.3846,255.0299,254.2059,254.8115,6472.0
2024-06-04 13:00:00,256.69,257.05,256.43,256.97,14442.0,254.8214,255.1788,254.5633,255.0994,14442.0
2024-06-04 13:30:00,256.98,257.62,256.89,257.44,12590.0,255.1093,255.7446,255.0199,255.5659,12590.0
2024-06-04 14:00:00,257.47,258.0,257.37,257.67,18745.0,255.5957,256.1219,255.4964,255.7943,18745.0
2024-06-04 14:30:00,257.79,258.13,257.48,257.96,12160.0,255.9134,256.2509,255.6056,256.0821,12160.0
2024-06-04 15:00:00,257.93,257.93,257.35,257.5,14226.0,256.0524,256.0524,255.4766,255.6255,14226.0
2024-06-04 15:30:00,257.45,258.47,257.38,258.36,49333.0,255.5759,256.5884,255.5064,256.4792,49333.0
2024-06-05 09:30:00,259.08,259.88,258.71,258.9,16990.0,257.194,257.9882,256.8267,257.0153,16990.0
2024-06-05 10:00:00,258.82,258.86,258.05,258.62,14981.0,256.9359,256.9756,256.1715,256.7373,14981.0
2024-06-05 10:30:00,258.93,259.63,258.76,259.56,7971.0,257.0451,257.74,256.8763,257.6705,7971.0
2024-06-05 11:00:00,259.7,260.93,259.7,260.72,18218.0,257.8095,259.0305,257.8095,258.8221,18218.0
2024-06-05 11:30:00,260.75,260.93,260.07,260.21,5126.0,258.8518,259.0305,258.1768,258.3158,5126.0
2024-06-05 12:00:00,260.18,260.18,259.71,259.85,5373.0,258.286,258.286,257.8194,257.9584,5373.0
2024-06-05 12:30:00,259.81,260.2,259.79,259.99,11095.0,257.9187,258.3058,257.8988,258.0974,11095.0
2024-06-05 13:00:00,259.89,260.26,259.85,259.96,9678.0,257.9981,258.3654,257.9584,258.0676,9678.0
2024-06-05 13:30:00,259.94,260.34,259.92,260.34,16142.0,258.0477,258.4448,258.0279,258.4448,16142.0
2024-06-05 14:00:00,260.27,260.33,260.13,260.26,7976.0,258.3753,258.4349,258.2364,258.3654,7976.0
2024-06-05 14:30:00,260.29,261.03,260.29,260.46,14042.0,258.3952,259.1298,258.3952,258.5639,14042.0
2024-06-05 15:00:00,260.65,260.86,260.2,260.41,9571.0,258.7526,258.961,258.3058,258.5143,9571.0
2024-06-05 15:30:00,260.24,261.44,260.17,261.29,62262.0,258.3456,259.5368,258.2761,259.3879,62262.0
2024-06-06 09:30:00,261.28,261.52,258.95,261.22,25943.0,259.378,259.6162,257.0649,259.3184,25943.0
2024-06-06 10:00:00,261.19,261.77,260.47,260.57,13230.0,259.2886,259.8644,258.5739,258.6731,13230.0
2024-06-06 10:30:00,260.39,260.66,259.62,260.02,9585.0,258.4945,258.7625,257.7301,258.1272,9585.0
2024-06-06 11:00:00,259.79,260.28,259.78,259.81,6564.0,257.8988,258.3853,257.8889,257.9187,6564.0
2024-06-06 11:30:00,259.81,259.92,259.44,259.92,11049.0,257.9187,258.0279,257.5514,258.0279,11049.0
2024-06-06 12:00:00,260.06,260.39,259.88,260.16,5629.0,258.1669,258.4945,257.9882,258.2661,5629.0
2024-06-06 12:30:00,260.16,260.56,259.68,259.79,7526.0,258.2661,258.6632,257.7896,257.8988,7526.0
2024-06-06 13:00:00,259.85,260.09,259.67,259.95,9248.0,257.9584,258.1966,257.7797,258.0577,9248.0
2024-06-06 13:30:00,259.89,260.12,259.72,259.89,10378.0,257.9981,258.2264,257.8293,257.9981,10378.0
2024-06-06 14:00:00,259.93,260.0,259.32,259.49,4302.0,258.0378,258.1073,257.4322,257.601,4302.0
2024-06-06 14:30:00,259.5,260.04,259.18,260.0,6592.0,257.6109,258.147,257.2933,258.1073,6592.0
2024-06-06 15:00:00,259.91,260.15,259.46,259.96,27688.0,258.018,258.2562,257.5712,258.0676,27688.0
2024-06-06 15:30:00,259.9,260.16,259.47,259.89,52866.0,258.008,258.2661,257.5812,257.9981,52866.0
2024-06-07 09:30:00,260.63,262.0,259.12,262.0,33722.0,258.7327,260.0927,257.2337,260.0927,33722.0
2024-06-07 10:00:00,262.2,263.03,261.13,262.34,27886.0,260.2913,261.1152,259.2291,260.4303,27886.0
2024-06-07 10:30:00,262.19,262.86,262.04,262.6,49712.0,260.2814,260.9465,260.1324,260.6884,49712.0
2024-06-07 11:00:00,262.5,262.63,261.79,261.93,21296.0,260.5891,260.7182,259.8843,260.0232,21296.0
2024-06-07 11:30:00,262.05,263.32,262.05,263.31,6654.0,260.1424,261.4031,260.1424,261.3932,6654.0
2024-06-07 12:00:00,263.19,264.14,262.9,263.87,42687.0,261.2741,262.2172,260.9862,261.9491,42687.0
2024-06-07 12:30:00,263.88,264.02,262.93,263.39,24207.0,261.9591,262.098,261.016,261.4726,24207.0
2024-06-07 13:00:00,263.35,263.67,263.03,263.47,5031.0,261.4329,261.7506,261.1152,261.552,5031.0
2024-06-07 13:30:00,263.38,263.38,263.0,263.31,9209.0,261.4627,261.4627,261.0855,261.3932,9209.0
2024-06-07 14:00:00,263.21,263.21,262.63,263.03,17476.0,261.2939,261.2939,260.7182,261.1152,17476.0
2024-06-07 14:30:00,262.97,263.17,262.64,262.67,20891.0,261.0557,261.2542,260.7281,260.7579,20891.0
2024-06-07 15:00:00,262.66,263.25,262.58,263.13,23240.0,260.7479,261.3336,260.6685,261.2145,23240.0
2024-06-07 15:30:00,263.13,264.14,263.08,264.01,102606.0,261.2145,262.2172,261.1649,262.0881,102606.0
2024-06-10 09:30:00,263.22,264.19,261.47,262.31,20140.0,261.3039,262.2668,259.5666,260.4005,20140.0
2024-06-10 10:00:00,262.3,262.3,261.26,261.63,26857.0,260.3906,260.3906,259.3581,259.7254,26857.0
2024-06-10 10:30:00,261.55,261.93,261.11,261.22,14708.0,259.646,260.0232,259.2092,259.3184,14708.0
2024-06-10 11:00:00,261.18,262.27,261.04,262.13,7159.0,259.2787,260.3608,259.1397,260.2218,7159.0
2024-06-10 11:30:00,262.27,263.57,262.03,263.57,6987.0,260.3608,261.6513,260.1225,261.6513,6987.0
2024-06-10 12:00:00,263.64,263.81,263.29,263.29,6519.0,261.7208,261.8896,261.3733,261.3733,6519.0
2024-06-10 12:30:00,263.3,263.89,263.18,263.71,5247.0,261.3833,261.969,261.2641,261.7903,5247.0
2024-06-10 13:00:00,263.74,263.92,263.31,263.86,7480.0,261.8201,261.9988,261.3932,261.9392,7480.0
2024-06-10 13:30:00,263.82,264.52,263.82,264.18,8331.0,261.8995,262.5944,261.8995,262.2569,8331.0
2024-06-10 14:00:00,264.19,264.94,264.08,264.72,8216.0,262.2668,263.0113,262.1576,262.7929,8216.0
2024-06-10 14:30:00,264.81,264.83,263.96,264.25,10251.0,262.8823,262.9021,262.0385,262.3264,10251.0
2024-06-10 15:00:00,264.33,264.35,263.51,263.51,11801.0,262.4058,262.4256,261.5917,261.5917,11801.0
2024-06-10 15:30:00,263.51,263.89,263.17,263.49,51768.0,261.5917,261.969,261.2542,261.5719,51768.0
2024-06-11 09:30:00,262.74,262.74,261.27,262.47,12519.0,260.8274,260.8274,259.3681,260.5593,12519.0
2024-06-11 10:00:00,262.6,263.54,262.19,262.88,11682.0,260.6884,261.6215,260.2814,260.9663,11682.0
2024-06-11 10:30:00,262.9,263.82,262.9,263.81,6539.0,260.9862,261.8995,260.9862,261.8896,6539.0
2024-06-11 11:00:00,263.87,263.95,263.52,263.71,4898.0,261.9491,262.0285,261.6017,261.7903,4898.0
2024-06-11 11:30:00,263.92,264.0,263.65,263.78,4350.0,261.9988,262.0782,261.7307,261.8598,4350.0
2024-06-11 12:00:00,263.74,263.86,263.5,263.5,3825.0,261.8201,261.9392,261.5818,261.5818,3825.0
2024-06-11 12:30:00,263.46,263.57,263.13,263.35,10333.0,261.5421,261.6513,261.2145,261.4329,10333.0
2024-06-11 13:00:00,263.27,263.33,263.03,263.06,2400.0,261.3535,261.4131,261.1152,261.145,2400.0
2024-06-11 13:30:00,263.1,263.55,263.1,263.3,3713.0,261.1847,261.6315,261.1847,261.3833,3713.0
2024-06-11 14:00:00,263.43,264.28,263.43,264.28,2835.0,261.5123,262.3561,261.5123,262.3561,2835.0
2024-06-11 14:30:00,264.0,264.21,263.92,264.01,3861.0,262.0782,262.2867,261.9988,262.0881,3861.0
2024-06-11 15:00:00,264.13,264.17,263.52,263.98,5568.0,262.2072,262.2469,261.6017,262.0583,5568.0
2024-06-11 15:30:00,263.99,264.76,263.77,264.71,27500.0,262.0683,262.8326,261.8499,262.783,27500.0
2024-06-12 09:30:00,264.86,265.16,259.76,262.58,35737.0,262.9319,263.2297,257.869,260.6685,35737.0
2024-06-12 10:00:00,262.58,263.6,262.12,263.59,18605.0,260.6685,261.6811,260.2119,261.6712,18605.0
2024-06-12 10:30:00,263.63,264.08,263.15,264.08,17210.0,261.7109,262.1576,261.2344,262.1576,17210.0
2024-06-12 11:00:00,264.18,264.5,263.87,264.09,4767.0,262.2569,262.5745,261.9491,262.1675,4767.0
2024-06-12 11:30:00,264.06,264.14,263.34,263.9,9573.0,262.1377,262.2172,261.423,261.9789,9573.0
2024-06-12 12:00:00,263.79,264.31,263.79,264.09,6357.0,261.8697,262.3859,261.8697,262.1675,6357.0
2024-06-12 12:30:00,263.98,264.05,263.67,263.93,6907.0,262.0583,262.1278,261.7506,262.0087,6907.0
2024-06-12 13:00:00,263.87,264.41,263.87,263.97,5558.0,261.9491,262.4852,261.9491,262.0484,5558.0
2024-06-12 13:30:00,264.0,264.16,263.69,263.74,16026.0,262.0782,262.237,261.7704,261.8201,16026.0
2024-06-12 14:00:00,263.5,263.5,262.41,263.15,10760.0,261.5818,261.5818,260.4998,261.2344,10760.0
2024-06-12 14:30:00,262.88,263.55,262.23,263.53,23336.0,260.9663,261.6315,260.3211,261.6116,23336.0
2024-06-12 15:00:00,263.54,263.59,262.73,262.93,28042.0,261.6215,261.6712,260.8174,261.016,28042.0
2024-06-12 15:30:00,262.88,263.82,262.86,263.62,32754.0,260.9663,261.8995,260.9465,261.7009,32754.0
2024-06-13 09:30:00,261.9,263.18,260.94,261.55,19031.0,259.9935,261.2641,259.0405,259.646,19031.0
2024-06-13 10:00:00,261.54,262.15,260.77,260.77,15689.0,259.6361,260.2416,258.8717,258.8717,15689.0
2024-06-13 10:30:00,261.0,261.68,260.69,261.39,14869.0,259.1,259.7751,258.7923,259.4872,14869.0
2024-06-13 11:00:00,261.39,262.27,261.36,262.18,4323.0,259.4872,260.3608,259.4574,260.2714,4323.0
2024-06-13 11:30:00,262.25,262.36,261.64,261.75,8519.0,260.3409,260.4501,259.7354,259.8446,8519.0
2024-06-13 12:00:00,261.73,261.73,260.81,261.05,5177.0,259.8247,259.8247,258.9114,259.1497,5177.0
2024-06-13 12:30:00,260.9,261.68,260.9,261.66,8328.0,259.0007,259.7751,259.0007,259.7552,8328.0
2024-06-13 13:00:00,261.45,261.76,261.0,261.44,10884.0,259.5467,259.8545,259.1,259.5368,10884.0
2024-06-13 13:30:00,261.36,261.75,261.2,261.57,7275.0,259.4574,259.8446,259.2986,259.6659,7275.0
2024-06-13 14:00:00,261.62,262.04,261.31,261.67,6810.0,259.7155,260.1324,259.4078,259.7651,6810.0
2024-06-13 14:30:00,261.63,261.64,260.98,261.44,21708.0,259.7254,259.7354,259.0802,259.5368,21708.0
2024-06-13 15:00:00,261.81,262.12,261.76,261.8,6156.0,259.9041,260.2119,259.8545,259.8942,6156.0
2024-06-13 15:30:00,261.77,262.62,261.75,262.15,27033.0,259.8644,260.7082,259.8446,260.2416,27033.0
2024-06-14 09:30:00,261.72,262.44,260.32,261.91,13445.0,260.1981,260.9139,258.8062,260.387,13445.0
2024-06-14 10:00:00,261.9,261.93,260.31,260.82,11586.0,260.377,260.4068,258.7963,259.3033,11586.0
2024-06-14 10:30:00,260.85,261.55,260.68,261.46,7924.0,259.3331,260.029,259.1641,259.9396,7924.0
2024-06-14 11:00:00,261.29,261.89,261.1,261.85,15682.0,259.7706,260.3671,259.5817,260.3273,15682.0
2024-06-14 11:30:00,262.0,262.67,262.0,262.32,8112.0,260.4764,261.1425,260.4764,260.7946,8112.0
2024-06-14 12:00:00,262.54,263.73,262.54,263.45,8807.0,261.0133,262.1964,261.0133,261.918,8807.0
2024-06-14 12:30:00,263.09,263.99,263.09,263.97,5900.0,261.5601,262.4549,261.5601,262.435,5900.0
2024-06-14 13:00:00,264.07,264.13,262.94,263.46,7037.0,262.5344,262.594,261.411,261.9279,7037.0
2024-06-14 13:30:00,263.35,263.36,262.88,263.27,4659.0,261.8186,261.8285,261.3513,261.739,4659.0
2024-06-14 14:00:00,263.01,263.34,262.54,263.3,4989.0,261.4806,261.8086,261.0133,261.7689,4989.0
2024-06-14 14:30:00,263.3,263.68,263.17,263.57,10845.0,261.7689,262.1467,261.6396,262.0373,10845.0
2024-06-14 15:00:00,263.63,264.15,263.62,264.15,8147.0,262.097,262.6139,262.087,262.6139,8147.0
2024-06-14 15:30:00,264.13,264.51,263.66,264.48,36025.0,262.594,262.9718,262.1268,262.942,36025.0
2024-06-17 09:30:00,262.31,263.73,261.02,263.55,16358.0,260.7846,262.1964,259.5021,262.0174,16358.0
2024-06-17 10:00:00,263.45,264.62,263.33,264.48,8087.0,261.918,263.0812,261.7987,262.942,8087.0
2024-06-17 10:30:00,264.5,265.3,264.32,264.54,8724.0,262.9619,263.7572,262.7829,263.0017,8724.0
2024-06-17 11:00:00,264.52,265.23,264.52,265.23,12720.0,262.9818,263.6876,262.9818,263.6876,12720.0
2024-06-17 11:30:00,265.09,265.18,264.77,264.91,5123.0,263.5485,263.6379,263.2303,263.3695,5123.0
2024-06-17 12:00:00,265.3,266.38,265.12,266.38,11423.0,263.7572,264.831,263.5783,264.831,11423.0
2024-06-17 12:30:00,266.2,266.33,265.68,265.89,7908.0,264.652,264.7812,264.135,264.3438,7908.0
2024-06-17 13:00:00,265.89,266.39,265.89,266.39,4885.0,264.3438,264.8409,264.3438,264.8409,4885.0
2024-06-17 13:30:00,266.61,266.94,266.6,266.94,5493.0,265.0596,265.3877,265.0497,265.3877,5493.0
2024-06-17 14:00:00,267.0,267.93,266.76,267.47,12610.0,265.4474,266.3719,265.2087,265.9146,12610.0
2024-06-17 14:30:00,267.66,267.79,267.13,267.56,10872.0,266.1035,266.2328,265.5766,266.0041,10872.0
2024-06-17 15:00:00,267.61,268.12,267.54,267.96,12507.0,266.0538,266.5608,265.9842,266.4018,12507.0
2024-06-17 15:30:00,267.8,268.12,267.4,267.8,47156.0,266.2427,266.5608,265.845,266.2427,47156.0
2024-06-18 09:30:00,267.69,268.31,265.33,265.7,30308.0,266.1333,266.7497,263.7871,264.1549,30308.0
2024-06-18 10:00:00,265.59,267.23,265.49,267.04,10220.0,264.0456,265.676,263.9461,265.4871,10220.0
2024-06-18 10:30:00,267.17,268.28,266.69,268.28,9850.0,265.6164,266.7199,265.1392,266.7199,9850.0
2024-06-18 11:00:00,268.19,268.78,267.98,268.63,16502.0,266.6304,267.217,266.4217,267.0679,16502.0
2024-06-18 11:30:00,268.65,269.2,268.45,269.12,8928.0,267.0878,267.6346,266.8889,267.555,8928.0
2024-06-18 12:00:00,269.03,269.53,268.91,269.51,7536.0,267.4655,267.9626,267.3462,267.9428,7536.0
2024-06-18 12:30:00,269.65,270.06,269.25,269.62,16962.0,268.0819,268.4896,267.6843,268.0521,16962.0
2024-06-18 13:00:00,269.58,270.27,269.52,269.91,8328.0,268.0124,268.6983,267.9527,268.3404,8328.0
2024-06-18 13:30:00,269.98,270.34,269.85,269.9,9617.0,268.41,268.7679,268.2808,268.3305,9617.0
2024-06-18 14:00:00,270.13,270.38,269.68,269.82,9672.0,268.5592,268.8077,268.1118,268.251,9672.0
2024-06-18 14:30:00,269.91,269.95,268.97,269.37,18905.0,268.3404,268.3802,267.4059,267.8036,18905.0
2024-06-18 15:00:00,269.22,269.38,268.55,269.38,11404.0,267.6544,267.8135,266.9883,267.8135,11404.0
2024-06-18 15:30:00,269.46,269.97,268.68,268.81,60588.0,267.893,268.4001,267.1176,267.2468,60588.0
2024-06-20 09:30:00,268.98,269.14,266.62,267.37,16795.0,267.4158,267.5749,265.0696,265.8152,16795.0
2024-06-20 10:00:00,267.89,268.66,267.89,268.6,17055.0,266.3322,267.0977,266.3322,267.038,17055.0
2024-06-20 10:30:00,268.55,268.56,267.55,267.68,6215.0,266.9883,266.9983,265.9942,266.1234,6215.0
2024-06-20 11:00:00,267.81,268.46,267.71,268.05,8683.0,266.2526,266.8989,266.1532,266.4912,8683.0
2024-06-20 11:30:00,267.94,268.09,267.34,267.84,6439.0,266.3819,266.531,265.7854,266.2825,6439.0
2024-06-20 12:00:00,267.73,268.01,267.13,267.2,5152.0,266.1731,266.4515,265.5766,265.6462,5152.0
2024-06-20 12:30:00,267.17,267.66,266.99,267.66,7315.0,265.6164,266.1035,265.4374,266.1035,7315.0
2024-06-20 13:00:00,267.57,267.91,267.47,267.91,6233.0,266.014,266.3521,265.9146,266.3521,6233.0
2024-06-20 13:30:00,268.07,268.29,267.57,268.01,4670.0,266.5111,266.7299,266.014,266.4515,4670.0
2024-06-20 14:00:00,268.12,268.12,267.55,267.66,6988.0,266.5608,266.5608,265.9942,266.1035,6988.0
2024-06-20 14:30:00,267.65,267.82,267.12,267.12,14076.0,266.0936,266.2626,265.5667,265.5667,14076.0
2024-06-20 15:00:00,267.09,267.82,266.74,267.64,37124.0,265.5368,266.2626,265.1889,266.0836,37124.0
2024-06-20 15:30:00,267.56,268.38,267.17,268.12,42735.0,266.0041,266.8193,265.6164,266.5608,42735.0
2024-06-21 09:30:00,269.55,270.0,268.87,269.38,172624.0,267.9825,268.4299,267.3065,267.8135,172624.0
2024-06-21 10:00:00,269.46,269.55,268.12,268.13,8408.0,267.893,267.9825,266.5608,266.5708,8408.0
2024-06-21 10:30:00,268.11,268.21,267.38,267.73,14807.0,266.5509,266.6503,265.8251,266.1731,14807.0
2024-06-21 11:00:00,267.87,269.76,267.87,269.68,15547.0,266.3123,268.1913,266.3123,268.1118,15547.0
2024-06-21 11:30:00,269.59,269.79,269.09,269.63,13262.0,268.0223,268.2211,267.5252,268.0621,13262.0
2024-06-21 12:00:00,269.68,269.68,269.02,269.61,7704.0,268.1118,268.1118,267.4556,268.0422,7704.0
2024-06-21 12:30:00,269.63,270.31,269.55,270.31,11048.0,268.0621,268.7381,267.9825,268.7381,11048.0
2024-06-21 13:00:00,270.19,270.2,269.81,269.95,12823.0,268.6188,268.6287,268.241,268.3802,12823.0
2024-06-21 13:30:00,269.9,270.1,269.73,270.07,14088.0,268.3305,268.5293,268.1615,268.4995,14088.0
2024-06-21 14:00:00,269.85,269.93,269.31,269.74,11025.0,268.2808,268.3603,267.7439,268.1714,11025.0
2024-06-21 14:30:00,269.78,270.12,269.53,270.03,17507.0,268.2112,268.5492,267.9626,268.4597,17507.0
2024-06-21 15:00:00,270.06,270.11,269.68,269.87,15000.0,268.4896,268.5393,268.1118,268.3007,15000.0
2024-06-21 15:30:00,269.89,270.71,269.25,270.27,67698.0,268.3205,269.1358,267.6843,268.6983,67698.0
2024-06-24 09:30:00,271.52,271.8,270.32,271.59,25570.0,269.9411,270.2194,268.748,270.0107,25570.0
2024-06-24 10:00:00,272.08,273.05,271.36,271.87,20601.0,270.4978,271.4622,269.782,270.289,20601.0
2024-06-24 10:30:00,271.86,272.44,271.05,272.06,19852.0,270.2791,270.8557,269.4738,270.4779,19852.0
2024-06-24 11:00:00,272.05,272.05,271.26,271.74,8382.0,270.468,270.468,269.6826,270.1598,8382.0
2024-06-24 11:30:00,271.58,271.9,271.45,271.53,8906.0,270.0007,270.3189,269.8715,269.951,8906.0
2024-06-24 12:00:00,271.4,272.12,271.38,271.51,7285.0,269.8218,270.5376,269.8019,269.9311,7285.0
2024-06-24 12:30:00,271.66,272.57,271.58,272.38,15312.0,270.0803,270.985,270.0007,270.7961,15312.0
2024-06-24 13:00:00,272.34,272.5,271.38,271.77,16905.0,270.7563,270.9154,269.8019,270.1896,16905.0
2024-06-24 13:30:00,272.25,272.33,271.84,272.18,8870.0,270.6668,270.7464,270.2592,270.5972,8870.0
2024-06-24 14:00:00,272.21,273.06,271.94,272.83,21690.0,270.6271,271.4721,270.3586,271.2435,21690.0
2024-06-24 14:30:00,272.68,273.37,272.43,272.76,23170.0,271.0943,271.7803,270.8458,271.1739,23170.0
2024-06-24 15:00:00,272.81,272.97,271.76,272.01,11668.0,271.2236,271.3826,270.1797,270.4282,11668.0
2024-06-24 15:30:00,272.0,272.97,271.26,271.79,91464.0,270.4183,271.3826,269.6826,270.2095,91464.0
2024-06-25 09:30:00,271.31,273.4,271.27,272.42,38991.0,269.7323,271.8101,269.6925,270.8358,38991.0
2024-06-25 10:00:00,272.33,273.7,272.3,273.11,21421.0,270.7464,272.1084,270.7165,271.5218,21421.0
2024-06-25 10:30:00,273.18,273.28,272.13,272.5,18371.0,271.5914,271.6908,270.5475,270.9154,18371.0
2024-06-25 11:00:00,272.5,272.57,272.09,272.56,12178.0,270.9154,270.985,270.5078,270.975,12178.0
2024-06-25 11:30:00,272.52,272.57,272.01,272.12,17489.0,270.9353,270.985,270.4282,270.5376,17489.0
2024-06-25 12:00:00,272.12,272.32,271.61,272.24,12156.0,270.5376,270.7364,270.0305,270.6569,12156.0
2024-06-25 12:30:00,272.19,272.3,271.52,271.63,16593.0,270.6072,270.7165,269.9411,270.0504,16593.0
2024-06-25 13:00:00,271.67,271.81,270.56,271.05,11840.0,270.0902,270.2294,268.9867,269.4738,11840.0
2024-06-25 13:30:00,271.0,271.56,270.93,271.56,5612.0,269.4241,269.9808,269.3545,269.9808,5612.0
2024-06-25 14:00:00,271.6,271.75,271.49,271.64,7879.0,270.0206,270.1697,269.9112,270.0604,7879.0
2024-06-25 14:30:00,271.7,271.96,271.51,271.84,14394.0,270.12,270.3785,269.9311,270.2592,14394.0
2024-06-25 15:00:00,271.71,272.25,271.71,272.21,8892.0,270.13,270.6668,270.13,270.6271,8892.0
2024-06-25 15:30:00,272.05,272.56,271.89,272.28,52145.0,270.468,270.975,270.3089,270.6966,52145.0
2024-06-26 09:30:00,270.2,270.41,268.66,268.79,28680.0,268.6287,268.8375,267.0977,267.2269,28680.0
2024-06-26 10:00:00,268.79,269.23,267.36,267.44,19613.0,267.2269,267.6644,265.8053,265.8848,19613.0
2024-06-26 10:30:00,267.5,268.21,266.97,267.94,45423.0,265.9444,266.6503,265.4175,266.3819,45423.0
2024-06-26 11:00:00,268.07,269.14,268.07,269.0,11846.0,266.5111,267.5749,266.5111,267.4357,11846.0
2024-06-26 11:30:00,268.82,269.83,268.73,269.78,12568.0,267.2568,268.2609,267.1673,268.2112,12568.0
2024-06-26 12:00:00,269.67,270.03,269.4,269.63,12273.0,268.1018,268.4597,267.8334,268.0621,12273.0
2024-06-26 12:30:00,269.51,269.98,269.22,269.98,6850.0,267.9428,268.41,267.6544,268.41,6850.0
2024-06-26 13:00:00,269.76,269.77,269.5,269.7,2599.0,268.1913,268.2012,267.9328,268.1317,2599.0
2024-06-26 13:30:00,269.61,269.74,269.22,269.28,13944.0,268.0422,268.1714,267.6544,267.7141,13944.0
2024-06-26 14:00:00,269.29,269.61,269.15,269.61,6425.0,267.724,268.0422,267.5849,268.0422,6425.0
2024-06-26 14:30:00,269.42,269.62,269.15,269.57,3206.0,267.8533,268.0521,267.5849,268.0024,3206.0
2024-06-26 15:00:00,269.43,269.7,269.36,269.7,11438.0,267.8632,268.1317,267.7936,268.1317,11438.0
2024-06-26 15:30:00,269.61,270.03,269.26,269.88,27446.0,268.0422,268.4597,267.6942,268.3106,27446.0
2024-06-27 09:30:00,270.78,270.81,269.23,269.86,18203.0,269.2054,269.2352,267.6644,268.2907,18203.0
2024-06-27 10:00:00,270.06,270.92,269.71,270.92,12608.0,268.4896,269.3446,268.1416,269.3446,12608.0
2024-06-27 10:30:00,270.84,271.3,270.78,271.3,10852.0,269.265,269.7223,269.2054,269.7223,10852.0
2024-06-27 11:00:00,271.23,271.43,270.65,271.23,12259.0,269.6528,269.8516,269.0761,269.6528,12259.0
2024-06-27 11:30:00,271.25,271.46,270.9,270.9,10088.0,269.6726,269.8814,269.3247,269.3247,10088.0
2024-06-27 12:00:00,270.97,271.41,270.65,270.93,11352.0,269.3943,269.8317,269.0761,269.3545,11352.0
2024-06-27 12:30:00,271.05,271.39,270.62,271.36,6731.0,269.4738,269.8118,269.0463,269.782,6731.0
2024-06-27 13:00:00,271.29,271.48,270.99,271.12,9344.0,269.7124,269.9013,269.4142,269.5434,9344.0
2024-06-27 13:30:00,270.98,271.2,270.65,270.98,15659.0,269.4042,269.6229,269.0761,269.4042,15659.0
2024-06-27 14:00:00,270.76,270.76,270.2,270.28,4560.0,269.1855,269.1855,268.6287,268.7083,4560.0
2024-06-27 14:30:00,270.25,270.37,270.02,270.03,6033.0,268.6785,268.7978,268.4498,268.4597,6033.0
2024-06-27 15:00:00,270.1,270.99,270.06,270.86,14596.0,268.5293,269.4142,268.4896,269.2849,14596.0
2024-06-27 15:30:00,271.09,271.29,270.57,270.92,64372.0,269.5136,269.7124,268.9966,269.3446,64372.0
2024-06-28 09:30:00,270.85,272.04,270.03,271.31,22411.0,269.275,270.458,268.4597,269.7323,22411.0
2024-06-28 10:00:00,270.92,272.04,270.92,271.21,14028.0,269.3446,270.458,269.3446,269.6329,14028.0
2024-06-28 10:30:00,271.24,271.75,270.59,271.24,29136.0,269.6627,270.1697,269.0165,269.6627,29136.0
2024-06-28 11:00:00,271.16,271.46,270.91,271.19,10235.0,269.5832,269.8814,269.3346,269.613,10235.0
2024-06-28 11:30:00,271.06,271.35,270.72,271.17,15346.0,269.4837,269.7721,269.1457,269.5931,15346.0
2024-06-28 12:00:00,271.03,271.31,270.4,270.79,6404.0,269.4539,269.7323,268.8276,269.2153,6404.0
2024-06-28 12:30:00,270.84,271.2,270.84,271.1,7074.0,269.265,269.6229,269.265,269.5235,7074.0
2024-06-28 13:00:00,271.17,271.36,270.68,270.79,6687.0,269.5931,269.782,269.106,269.2153,6687.0
2024-06-28 13:30:00,270.78,271.67,270.69,271.56,6875.0,269.2054,270.0902,269.1159,269.9808,6875.0
2024-06-28 14:00:00,271.69,271.75,270.92,271.0,11543.0,270.1101,270.1697,269.3446,269.4241,11543.0
2024-06-28 14:30:00,271.05,271.18,270.46,270.83,20940.0,269.4738,269.603,268.8872,269.2551,20940.0
2024-06-28 15:00:00,270.82,270.91,269.74,269.74,13032.0,269.2451,269.3346,268.1714,268.1714,13032.0
2024-06-28 15:30:00,269.88,270.14,268.72,269.56,82409.0,268.3106,268.5691,267.1574,267.9925,82409.0
2024-07-01 09:30:00,269.55,270.89,269.02,269.98,17773.0,267.9825,269.3147,267.4556,268.41,17773.0
2024-07-01 10:00:00,270.11,270.23,268.14,268.98,21650.0,268.5393,268.6586,266.5807,267.4158,21650.0
2024-07-01 10:30:00,268.74,268.84,267.75,268.1,5560.0,267.1772,267.2767,266.193,266.541,5560.0
2024-07-01 11:00:00,268.05,268.2,266.98,267.19,9996.0,266.4912,266.6404,265.4275,265.6362,9996.0
2024-07-01 11:30:00,267.12,267.6,266.64,266.93,8192.0,265.5667,266.0439,265.0894,265.3778,8192.0
2024-07-01 12:00:00,266.84,267.08,266.48,266.89,10002.0,265.2883,265.5269,264.9304,265.338,10002.0
2024-07-01 12:30:00,266.98,266.98,266.41,266.72,4348.0,265.4275,265.4275,264.8608,265.169,4348.0
2024-07-01 13:00:00,266.88,267.23,266.74,266.94,7989.0,265.3281,265.676,265.1889,265.3877,7989.0
2024-07-01 13:30:00,266.84,267.21,266.84,266.88,4123.0,265.2883,265.6561,265.2883,265.3281,4123.0
2024-07-01 14:00:00,266.86,267.27,266.7,267.2,7209.0,265.3082,265.7158,265.1491,265.6462,7209.0
2024-07-01 14:30:00,267.18,267.35,266.9,267.08,13123.0,265.6263,265.7953,265.3479,265.5269,13123.0
2024-07-01 15:00:00,267.02,267.69,267.02,267.22,7281.0,265.4672,266.1333,265.4672,265.6661,7281.0
2024-07-01 15:30:00,267.29,268.37,266.99,268.26,67713.0,265.7357,266.8094,265.4374,266.7,67713.0
2024-07-02 09:30:00,269.15,270.85,268.7,270.48,25220.0,267.5849,269.275,267.1375,268.9071,25220.0
2024-07-02 10:00:00,270.45,271.19,270.17,271.19,24898.0,268.8773,269.613,268.5989,269.613,24898.0
2024-07-02 10:30:00,271.2,271.58,270.97,271.11,12600.0,269.6229,270.0007,269.3943,269.5335,12600.0
2024-07-02 11:00:00,271.13,271.79,270.95,271.71,15783.0,269.5533,270.2095,269.3744,270.13,15783.0
2024-07-02 11:30:00,271.65,271.87,271.33,271.59,6945.0,270.0703,270.289,269.7522,270.0107,6945.0
2024-07-02 12:00:00,271.6,271.6,270.98,271.01,7554.0,270.0206,270.0206,269.4042,269.434,7554.0
2024-07-02 12:30:00,270.97,271.28,270.81,270.96,8660.0,269.3943,269.7025,269.2352,269.3843,8660.0
2024-07-02 13:00:00,270.85,271.41,270.63,271.25,6054.0,269.275,269.8317,269.0562,269.6726,6054.0
2024-07-02 13:30:00,271.33,271.54,271.17,271.32,6746.0,269.7522,269.961,269.5931,269.7422,6746.0
2024-07-02 14:00:00,271.27,271.62,271.22,271.49,5167.0,269.6925,270.0405,269.6428,269.9112,5167.0
2024-07-02 14:30:00,271.44,272.0,271.44,271.76,22084.0,269.8615,270.4183,269.8615,270.1797,22084.0
2024-07-02 15:00:00,271.66,272.02,271.49,271.97,9751.0,270.0803,270.4382,269.9112,270.3885,9751.0
2024-07-02 15:30:00,271.99,272.66,271.88,272.36,41984.0,270.4083,271.0744,270.299,270.7762,41984.0
2024-07-03 09:30:00,272.22,272.81,270.49,272.14,14531.0,270.637,271.2236,268.9171,270.5575,14531.0
2024-07-03 10:00:00,272.43,272.5,270.97,271.39,10278.0,270.8458,270.9154,269.3943,269.8118,10278.0
2024-07-03 10:30:00,271.4,272.43,271.39,272.04,4855.0,269.8218,270.8458,269.8118,270.458,4855.0
2024-07-03 11:00:00,272.5,273.19,272.3,272.87,5680.0,270.9154,271.6014,270.7165,271.2832,5680.0
2024-07-03 11:30:00,272.85,273.09,272.42,273.09,6912.0,271.2633,271.5019,270.8358,271.5019,6912.0
2024-07-03 12:00:00,273.3,273.77,273.11,273.36,4165.0,271.7107,272.178,271.5218,271.7704,4165.0
2024-07-03 12:30:00,273.36,273.73,272.84,273.24,44115.0,271.7704,272.1382,271.2534,271.6511,44115.0
2024-07-05 09:30:00,272.64,274.52,272.33,273.64,22662.0,271.0546,272.9236,270.7464,272.0487,22662.0
2024-07-05 10:00:00,274.05,274.23,272.78,273.1,18200.0,272.4564,272.6353,271.1937,271.5119,18200.0
2024-07-05 10:30:00,273.23,273.89,273.13,273.41,16655.0,271.6411,272.2973,271.5417,271.8201,16655.0
2024-07-05 11:00:00,273.43,273.95,273.31,273.76,10927.0,271.84,272.3569,271.7207,272.168,10927.0
2024-07-05 11:30:00,273.71,273.81,272.78,273.69,16138.0,272.1183,272.2178,271.1937,272.0985,16138.0
2024-07-05 12:00:00,273.52,273.83,273.11,273.33,8480.0,271.9294,272.2376,271.5218,271.7405,8480.0
2024-07-05 12:30:00,273.46,273.94,273.34,273.75,6718.0,271.8698,272.347,271.7505,272.1581,6718.0
2024-07-05 13:00:00,273.75,274.08,273.48,273.48,10403.0,272.1581,272.4862,271.8897,271.8897,10403.0
2024-07-05 13:30:00,273.45,274.16,273.45,273.89,5675.0,271.8598,272.5657,271.8598,272.2973,5675.0
2024-07-05 14:00:00,273.79,274.36,273.7,274.08,9085.0,272.1979,272.7646,272.1084,272.4862,9085.0
2024-07-05 14:30:00,274.06,274.69,273.85,274.69,7715.0,272.4663,273.0926,272.2575,273.0926,7715.0
2024-07-05 15:00:00,274.54,274.94,274.53,274.85,10709.0,272.9435,273.3412,272.9336,273.2517,10709.0
2024-07-05 15:30:00,274.84,275.08,274.15,274.44,56000.0,273.2418,273.4804,272.5558,272.8441,56000.0
2024-07-08 09:30:00,273.9,275.92,273.72,274.05,14485.0,272.3072,274.3155,272.1283,272.4564,14485.0
2024-07-08 10:00:00,274.13,274.59,273.36,273.65,30183.0,272.5359,272.9932,271.7704,272.0587,30183.0
2024-07-08 10:30:00,273.71,274.54,273.69,274.51,14094.0,272.1183,272.9435,272.0985,272.9137,14094.0
2024-07-08 11:00:00,274.31,274.42,273.45,273.75,13012.0,272.7148,272.8242,271.8598,272.1581,13012.0
2024-07-08 11:30:00,273.69,273.88,273.57,273.64,7085.0,272.0985,272.2873,271.9791,272.0487,7085.0
2024-07-08 12:00:00,273.58,274.07,273.53,273.84,7600.0,271.9891,272.4762,271.9394,272.2476,7600.0
2024-07-08 12:30:00,273.95,274.19,273.9,273.94,5527.0,272.3569,272.5955,272.3072,272.347,5527.0
2024-07-08 13:00:00,273.86,274.33,273.83,274.25,4430.0,272.2675,272.7347,272.2376,272.6552,4430.0
2024-07-08 13:30:00,274.25,274.54,274.25,274.5,7580.0,272.6552,272.9435,272.6552,272.9037,7580.0
2024-07-08 14:00:00,274.42,274.54,274.26,274.5,7345.0,272.8242,272.9435,272.6651,272.9037,7345.0
2024-07-08 14:30:00,274.46,274.46,274.2,274.25,7615.0,272.864,272.864,272.6055,272.6552,7615.0
2024-07-08 15:00:00,274.18,274.32,273.79,273.8,13579.0,272.5856,272.7248,272.1979,272.2078,13579.0
2024-07-08 15:30:00,273.78,274.1,273.12,273.29,41407.0,272.1879,272.5061,271.5318,271.7008,41407.0
2024-07-09 09:30:00,273.54,274.9,273.5,274.05,21487.0,271.9493,273.3014,271.9096,272.4564,21487.0
2024-07-09 10:00:00,274.29,274.7,273.5,274.7,8843.0,272.695,273.1026,271.9096,273.1026,8843.0
2024-07-09 10:30:00,274.78,275.72,274.57,274.57,5219.0,273.1821,274.1166,272.9733,272.9733,5219.0
2024-07-09 11:00:00,274.65,274.98,274.45,274.89,3835.0,273.0529,273.3809,272.854,273.2915,3835.0
2024-07-09 11:30:00,274.8,275.05,274.56,275.01,4129.0,273.202,273.4505,272.9634,273.4108,4129.0
2024-07-09 12:00:00,275.02,275.09,274.53,274.67,6363.0,273.4207,273.4903,272.9336,273.0728,6363.0
2024-07-09 12:30:00,274.6,275.41,274.54,275.23,5163.0,273.0032,273.8084,272.9435,273.6295,5163.0
2024-07-09 13:00:00,275.28,275.28,274.77,274.95,7212.0,273.6792,273.6792,273.1722,273.3511,7212.0
2024-07-09 13:30:00,274.94,275.01,274.78,274.8,7845.0,273.3412,273.4108,273.1821,273.202,7845.0
2024-07-09 14:00:00,274.75,275.0,274.51,274.85,6927.0,273.1523,273.4008,272.9137,273.2517,6927.0
2024-07-09 14:30:00,274.92,275.39,274.83,275.3,18968.0,273.3213,273.7886,273.2318,273.6991,18968.0
2024-07-09 15:00:00,275.23,275.35,274.96,275.27,11940.0,273.6295,273.7488,273.3611,273.6693,11940.0
2024-07-09 15:30:00,275.34,275.94,275.29,275.52,49967.0,273.7389,274.3354,273.6891,273.9178,49967.0
2024-07-10 09:30:00,275.38,275.99,274.08,275.37,30477.0,273.7786,274.3851,272.4862,273.7687,30477.0
2024-07-10 10:00:00,275.44,275.44,273.18,273.61,28012.0,273.8383,273.8383,271.5914,272.0189,28012.0
2024-07-10 10:30:00,273.59,275.47,273.59,275.47,35143.0,271.999,273.8681,271.999,273.8681,35143.0
2024-07-10 11:00:00,275.46,275.47,274.22,274.23,14480.0,273.8582,273.8681,272.6254,272.6353,14480.0
2024-07-10 11:30:00,274.39,274.77,274.14,274.75,5879.0,272.7944,273.1722,272.5458,273.1523,5879.0
2024-07-10 12:00:00,274.75,275.52,274.75,275.09,7198.0,273.1523,273.9178,273.1523,273.4903,7198.0
2024-07-10 12:30:00,275.11,275.57,275.0,275.46,4659.0,273.5102,273.9675,273.4008,273.8582,4659.0
2024-07-10 13:00:00,275.58,275.98,275.48,275.71,8258.0,273.9775,274.3751,273.878,274.1067,8258.0
2024-07-10 13:30:00,275.76,275.81,275.47,275.5,5459.0,274.1564,274.2061,273.8681,273.8979,5459.0
2024-07-10 14:00:00,275.66,275.71,275.36,275.5,25945.0,274.057,274.1067,273.7587,273.8979,25945.0
2024-07-10 14:30:00,275.44,276.19,275.2,276.19,38577.0,273.8383,274.5839,273.5997,274.5839,38577.0
2024-07-10 15:00:00,276.04,277.23,276.03,277.21,38543.0,274.4348,275.6179,274.4248,275.598,38543.0
2024-07-10 15:30:00,277.14,277.71,276.72,277.52,71595.0,275.5284,276.0951,275.1108,275.9062,71595.0
2024-07-11 09:30:00,278.93,279.59,277.87,278.94,62576.0,277.308,277.9641,276.2541,277.3179,62576.0
2024-07-11 10:00:00,279.01,279.27,277.3,277.66,65154.0,277.3875,277.646,275.6875,276.0454,65154.0
2024-07-11 10:30:00,277.63,278.14,276.59,276.73,19760.0,276.0155,276.5226,274.9816,275.1208,19760.0
2024-07-11 11:00:00,276.63,277.54,276.62,277.0,32542.0,275.0214,275.9261,275.0114,275.3892,32542.0
2024-07-11 11:30:00,277.2,278.29,276.41,276.57,31732.0,275.588,276.6717,274.8026,274.9617,31732.0
2024-07-11 12:00:00,276.41,276.49,275.98,276.41,5443.0,274.8026,274.8822,274.3751,274.8026,5443.0
2024-07-11 12:30:00,276.42,276.42,275.69,276.16,5327.0,274.8126,274.8126,274.0868,274.5541,5327.0
2024-07-11 13:00:00,276.17,277.04,276.17,277.0,12119.0,274.564,275.429,274.564,275.3892,12119.0
2024-07-11 13:30:00,276.95,276.95,276.43,276.62,4343.0,275.3395,275.3395,274.8225,275.0114,4343.0
2024-07-11 14:00:00,276.78,277.43,276.51,276.52,7272.0,275.1705,275.8167,274.9021,274.912,7272.0
2024-07-11 14:30:00,276.63,276.89,276.06,276.06,3256.0,275.0214,275.2798,274.4547,274.4547,3256.0
2024-07-11 15:00:00,276.01,276.01,275.59,275.86,4162.0,274.405,274.405,273.9874,274.2558,4162.0
2024-07-11 15:30:00,275.96,275.98,274.46,275.09,57002.0,274.3552,274.3751,272.864,273.4903,57002.0
2024-07-12 09:30:00,276.95,277.89,276.47,277.09,13198.0,275.3395,276.274,274.8623,275.4787,13198.0
2024-07-12 10:00:00,277.23,278.36,276.86,278.11,11344.0,275.6179,276.7413,275.25,276.4927,11344.0
2024-07-12 10:30:00,278.0,278.26,277.64,278.14,9939.0,276.3834,276.6419,276.0255,276.5226,9939.0
2024-07-12 11:00:00,278.39,278.69,278.03,278.57,3548.0,276.7711,277.0694,276.4132,276.9501,3548.0
2024-07-12 11:30:00,278.53,278.53,277.84,278.15,2631.0,276.9103,276.9103,276.2243,276.5325,2631.0
2024-07-12 12:00:00,277.89,278.35,277.68,278.23,8890.0,276.274,276.7314,276.0652,276.612,8890.0
2024-07-12 12:30:00,278.22,279.03,278.22,278.62,7332.0,276.6021,277.4074,276.6021,276.9998,7332.0
2024-07-12 13:00:00,278.59,279.08,278.5,278.99,5604.0,276.97,277.4571,276.8805,277.3676,5604.0
2024-07-12 13:30:00,278.99,279.61,278.92,279.44,9273.0,277.3676,277.984,277.298,277.815,9273.0
2024-07-12 14:00:00,279.36,279.75,279.32,279.36,5467.0,277.7355,278.1232,277.6957,277.7355,5467.0
2024-07-12 14:30:00,279.31,279.34,278.91,279.06,11508.0,277.6858,277.7156,277.2881,277.4372,11508.0
2024-07-12 15:00:00,278.99,279.0,278.5,278.87,7467.0,277.3676,277.3776,276.8805,277.2483,7467.0
2024-07-12 15:30:00,278.88,279.01,277.07,277.36,38481.0,277.2583,277.3875,275.4588,275.7471,38481.0
2024-07-15 09:30:00,277.38,279.61,276.66,279.61,17462.0,275.767,277.984,275.0512,277.984,17462.0
2024-07-15 10:00:00,279.72,279.72,278.52,279.24,17955.0,278.0934,278.0934,276.9004,277.6162,17955.0
2024-07-15 10:30:00,279.23,279.77,278.73,279.39,9286.0,277.6062,278.1431,277.1091,277.7653,9286.0
2024-07-15 11:00:00,279.38,280.22,279.38,279.93,12280.0,277.7554,278.5905,277.7554,278.3022,12280.0
2024-07-15 11:30:00,279.84,279.84,279.18,279.18,6947.0,278.2127,278.2127,277.5565,277.5565,6947.0
2024-07-15 12:00:00,278.93,279.18,278.57,278.58,4417.0,277.308,277.5565,276.9501,276.96,4417.0
2024-07-15 12:30:00,278.44,278.45,277.94,278.17,3923.0,276.8208,276.8308,276.3237,276.5524,3923.0
2024-07-15 13:00:00,278.08,278.29,277.86,278.0,3935.0,276.4629,276.6717,276.2442,276.3834,3935.0
2024-07-15 13:30:00,277.84,278.25,277.82,278.25,1900.0,276.2243,276.6319,276.2044,276.6319,1900.0
2024-07-15 14:00:00,278.15,278.29,277.86,277.86,6619.0,276.5325,276.6717,276.2442,276.2442,6619.0
2024-07-15 14:30:00,277.99,278.52,277.89,278.25,11370.0,276.3734,276.9004,276.274,276.6319,11370.0
2024-07-15 15:00:00,278.31,278.31,277.8,277.94,12627.0,276.6916,276.6916,276.1845,276.3237,12627.0
2024-07-15 15:30:00,277.82,278.15,276.8,277.61,60767.0,276.2044,276.5325,275.1904,275.9957,60767.0
2024-07-16 09:30:00,277.3,280.87,277.24,280.84,25639.0,275.6875,279.2367,275.6278,279.2069,25639.0
2024-07-16 10:00:00,280.99,281.58,280.24,280.24,12021.0,279.356,279.9426,278.6104,278.6104,12021.0
2024-07-16 10:30:00,280.25,280.25,279.31,279.67,22450.0,278.6203,278.6203,277.6858,278.0437,22450.0
2024-07-16 11:00:00,279.65,279.68,278.95,279.09,13670.0,278.0238,278.0536,277.3279,277.467,13670.0
2024-07-16 11:30:00,278.82,279.36,278.54,279.18,8087.0,277.1986,277.7355,276.9202,277.5565,8087.0
2024-07-16 12:00:00,279.18,279.78,278.97,279.67,35906.0,277.5565,278.153,277.3477,278.0437,35906.0
2024-07-16 12:30:00,279.69,280.79,279.37,280.78,22592.0,278.0636,279.1572,277.7454,279.1472,22592.0
2024-07-16 13:00:00,280.75,281.06,280.55,280.9,8986.0,279.1174,279.4256,278.9186,279.2665,8986.0
2024-07-16 13:30:00,280.92,281.34,280.61,280.79,5604.0,279.2864,279.704,278.9782,279.1572,5604.0
2024-07-16 14:00:00,280.98,281.2,280.59,280.7,12687.0,279.3461,279.5648,278.9583,279.0677,12687.0
2024-07-16 14:30:00,280.71,281.09,280.58,280.84,21794.0,279.0776,279.4554,278.9484,279.2069,21794.0
2024-07-16 15:00:00,280.92,281.04,280.72,280.82,21247.0,279.2864,279.4057,279.0876,279.187,21247.0
2024-07-16 15:30:00,280.82,281.49,280.66,281.13,82874.0,279.187,279.8531,279.0279,279.4952,82874.0
2024-07-17 09:30:00,281.83,281.88,280.08,281.01,11861.0,280.1911,280.2408,278.4513,279.3759,11861.0
2024-07-17 10:00:00,281.47,282.08,280.97,281.86,18505.0,279.8332,280.4397,279.3361,280.2209,18505.0
2024-07-17 10:30:00,281.65,281.76,280.42,280.77,8312.0,280.0122,280.1215,278.7893,279.1373,8312.0
2024-07-17 11:00:00,280.84,281.57,280.5,281.16,9748.0,279.2069,279.9326,278.8688,279.525,9748.0
2024-07-17 11:30:00,281.19,281.55,280.84,281.26,9534.0,279.5548,279.9127,279.2069,279.6244,9534.0
2024-07-17 12:00:00,281.1,281.5,280.35,281.35,16242.0,279.4654,279.863,278.7197,279.7139,16242.0
2024-07-17 12:30:00,281.33,281.94,281.11,281.7,7124.0,279.694,280.3005,279.4753,280.0619,7124.0
2024-07-17 13:00:00,281.7,281.8,281.24,281.54,4703.0,280.0619,280.1613,279.6045,279.9028,4703.0
2024-07-17 13:30:00,281.71,282.06,281.52,281.57,3570.0,280.0718,280.4198,279.8829,279.9326,3570.0
2024-07-17 14:00:00,281.51,281.65,281.19,281.19,7074.0,279.873,280.0122,279.5548,279.5548,7074.0
2024-07-17 14:30:00,281.18,281.32,280.99,280.99,3266.0,279.5449,279.6841,279.356,279.356,3266.0
2024-07-17 15:00:00,281.02,281.02,279.94,279.94,7135.0,279.3858,279.3858,278.3121,278.3121,7135.0
2024-07-17 15:30:00,280.1,280.27,278.71,279.17,61487.0,278.4712,278.6402,277.0893,277.5466,61487.0
2024-07-18 09:30:00,279.79,282.08,275.99,281.78,19930.0,278.163,280.4397,274.3851,280.1414,19930.0
2024-07-18 10:00:00,281.93,282.09,280.99,281.44,30015.0,280.2905,280.4496,279.356,279.8034,30015.0
2024-07-18 10:30:00,281.31,282.08,280.91,280.97,15061.0,279.6741,280.4397,279.2765,279.3361,15061.0
2024-07-18 11:00:00,281.1,282.07,280.84,281.66,18687.0,279.4654,280.4297,279.2069,280.0221,18687.0
2024-07-18 11:30:00,281.75,282.21,279.98,280.06,26402.0,280.1116,280.5689,278.3519,278.4314,26402.0
2024-07-18 12:00:00,280.03,280.63,279.27,280.6,14152.0,278.4016,278.9981,277.646,278.9683,14152.0
2024-07-18 12:30:00,280.52,280.87,280.38,280.79,13335.0,278.8887,279.2367,278.7495,279.1572,13335.0
2024-07-18 13:00:00,280.91,281.31,280.89,281.11,5210.0,279.2765,279.6741,279.2566,279.4753,5210.0
2024-07-18 13:30:00,281.12,281.73,281.12,281.41,7283.0,279.4852,280.0917,279.4852,279.7736,7283.0
2024-07-18 14:00:00,281.32,281.64,280.88,281.44,9982.0,279.6841,280.0022,279.2466,279.8034,9982.0
2024-07-18 14:30:00,281.44,281.59,280.85,281.0,16201.0,279.8034,279.9525,279.2168,279.3659,16201.0
2024-07-18 15:00:00,281.05,281.39,280.6,281.04,13215.0,279.4157,279.7537,278.9683,279.4057,13215.0
2024-07-18 15:30:00,280.96,281.61,280.7,280.9,85297.0,279.3262,279.9724,279.0677,279.2665,85297.0
2024-07-19 09:30:00,281.89,281.89,280.55,281.13,42188.0,280.2508,280.2508,278.9186,279.4952,42188.0
2024-07-19 10:00:00,280.63,280.66,279.02,279.25,6775.0,278.9981,279.0279,277.3975,277.6261,6775.0
2024-07-19 10:30:00,279.42,279.72,278.37,278.83,8207.0,277.7951,278.0934,276.7512,277.2086,8207.0
2024-07-19 11:00:00,278.74,279.36,278.56,278.56,4753.0,277.1191,277.7355,276.9401,276.9401,4753.0
2024-07-19 11:30:00,278.44,278.92,277.67,278.92,10363.0,276.8208,277.298,276.0553,277.298,10363.0
2024-07-19 12:00:00,278.93,280.32,278.93,279.34,9440.0,277.308,278.6899,277.308,277.7156,9440.0
2024-07-19 12:30:00,278.8,278.8,278.23,278.58,3652.0,277.1787,277.1787,276.612,276.96,3652.0
2024-07-19 13:00:00,278.31,278.37,277.44,277.6,13221.0,276.6916,276.7512,275.8266,275.9857,13221.0
2024-07-19 13:30:00,277.56,277.75,276.83,277.01,26753.0,275.9459,276.1348,275.2202,275.3991,26753.0
2024-07-19 14:00:00,277.02,277.15,276.19,276.25,25640.0,275.4091,275.5383,274.5839,274.6436,25640.0
2024-07-19 14:30:00,276.31,276.37,275.51,276.25,218277.0,274.7032,274.7629,273.9079,274.6436,218277.0
2024-07-19 15:00:00,276.25,277.43,275.57,277.32,384281.0,274.6436,275.8167,273.9675,275.7073,384281.0
2024-07-19 15:30:00,277.21,277.39,276.34,276.79,143730.0,275.598,275.7769,274.733,275.1804,143730.0
2024-07-22 09:30:00,278.47,279.28,277.33,277.66,17645.0,276.8507,277.6559,275.7173,276.0454,17645.0
2024-07-22 10:00:00,277.99,279.16,277.91,278.74,6538.0,276.3734,277.5366,276.2939,277.1191,6538.0
2024-07-22 10:30:00,278.83,279.44,278.83,279.32,3235.0,277.2086,277.815,277.2086,277.6957,3235.0
2024-07-22 11:00:00,279.24,279.42,278.52,278.56,9398.0,277.6162,277.7951,276.9004,276.9401,9398.0
2024-07-22 11:30:00,278.48,279.02,278.22,279.02,2572.0,276.8606,277.3975,276.6021,277.3975,2572.0
2024-07-22 12:00:00,278.92,278.92,278.39,278.39,1755.0,277.298,277.298,276.7711,276.7711,1755.0
2024-07-22 12:30:00,278.27,279.25,278.27,279.25,2313.0,276.6518,277.6261,276.6518,277.6261,2313.0
2024-07-22 13:00:00,279.49,280.48,279.49,280.33,7921.0,277.8647,278.849,277.8647,278.6998,7921.0
2024-07-22 13:30:00,280.31,280.46,279.67,279.93,10981.0,278.68,278.8291,278.0437,278.3022,10981.0
2024-07-22 14:00:00,279.83,280.23,279.74,279.82,5737.0,278.2027,278.6004,278.1133,278.1928,5737.0
2024-07-22 14:30:00,279.83,280.42,279.83,280.27,9040.0,278.2027,278.7893,278.2027,278.6402,9040.0
2024-07-22 15:00:00,280.12,280.16,278.65,278.81,39720.0,278.4911,278.5308,277.0296,277.1887,39720.0
2024-07-22 15:30:00,278.82,278.96,278.31,278.55,36787.0,277.1986,277.3378,276.6916,276.9302,36787.0
2024-07-23 09:30:00,278.61,279.55,278.4,278.66,13122.0,276.9898,277.9244,276.7811,277.0395,13122.0
2024-07-23 10:00:00,278.47,279.55,277.94,278.06,9312.0,276.8507,277.9244,276.3237,276.443,9312.0
2024-07-23 10:30:00,278.04,278.86,277.5,278.86,11429.0,276.4232,277.2384,275.8863,277.2384,11429.0
2024-07-23 11:00:00,278.69,279.35,278.68,279.23,5509.0,277.0694,277.7255,277.0594,277.6062,5509.0
2024-07-23 11:30:00,279.35,279.57,279.07,279.34,11018.0,277.7255,277.9443,277.4472,277.7156,11018.0
2024-07-23 12:00:00,279.57,279.58,278.25,278.39,7823.0,277.9443,277.9542,276.6319,276.7711,7823.0
2024-07-23 12:30:00,278.35,278.97,278.35,278.68,4357.0,276.7314,277.3477,276.7314,277.0594,4357.0
2024-07-23 13:00:00,278.66,279.02,278.54,278.87,6477.0,277.0395,277.3975,276.9202,277.2483,6477.0
2024-07-23 13:30:00,278.96,279.58,278.83,279.28,5548.0,277.3378,277.9542,277.2086,277.6559,5548.0
2024-07-23 14:00:00,279.38,279.69,279.05,279.07,6435.0,277.7554,278.0636,277.4273,277.4472,6435.0
2024-07-23 14:30:00,279.28,279.59,278.72,278.72,9190.0,277.6559,277.9641,277.0992,277.0992,9190.0
2024-07-23 15:00:00,278.51,278.83,278.36,278.61,4444.0,276.8904,277.2086,276.7413,276.9898,4444.0
2024-07-23 15:30:00,278.7,278.85,277.83,278.08,42605.0,277.0793,277.2284,276.2144,276.4629,42605.0
2024-07-24 09:30:00,278.97,278.97,276.33,277.02,13800.0,277.3477,277.3477,274.7231,275.4091,13800.0
2024-07-24 10:00:00,277.03,277.48,276.84,277.26,5478.0,275.419,275.8664,275.2301,275.6477,5478.0
2024-07-24 10:30:00,276.95,277.46,276.81,277.38,3922.0,275.3395,275.8465,275.2003,275.767,3922.0
2024-07-24 11:00:00,277.19,277.24,276.25,276.49,7580.0,275.5781,275.6278,274.6436,274.8822,7580.0
2024-07-24 11:30:00,276.62,276.91,276.52,276.75,4258.0,275.0114,275.2997,274.912,275.1407,4258.0
2024-07-24 12:00:00,276.87,277.37,276.64,276.79,7285.0,275.26,275.7571,275.0313,275.1804,7285.0
2024-07-24 12:30:00,276.62,276.83,276.38,276.82,8079.0,275.0114,275.2202,274.7728,275.2102,8079.0
2024-07-24 13:00:00,276.83,277.21,276.7,277.21,6805.0,275.2202,275.598,275.0909,275.598,6805.0
2024-07-24 13:30:00,277.1,277.32,276.93,276.93,4052.0,275.4886,275.7073,275.3196,275.3196,4052.0
2024-07-24 14:00:00,276.87,277.86,276.87,277.86,14437.0,275.26,276.2442,275.26,276.2442,14437.0
2024-07-24 14:30:00,277.84,277.91,277.35,277.37,8853.0,276.2243,276.2939,275.7372,275.7571,8853.0
2024-07-24 15:00:00,277.23,277.39,276.76,277.12,7549.0,275.6179,275.7769,275.1506,275.5085,7549.0
2024-07-24 15:30:00,277.21,277.44,276.33,276.72,59592.0,275.598,275.8266,274.7231,275.1108,59592.0
2024-07-25 09:30:00,278.0,281.34,278.0,281.18,21875.0,276.3834,279.704,276.3834,279.5449,21875.0
2024-07-25 10:00:00,281.21,281.79,279.11,279.65,14324.0,279.5747,280.1513,277.4869,278.0238,14324.0
2024-07-25 10:30:00,279.5,279.85,278.12,278.66,8067.0,277.8747,278.2226,276.5027,277.0395,8067.0
2024-07-25 11:00:00,278.42,280.35,278.35,279.43,7561.0,276.8009,278.7197,276.7314,277.8051,7561.0
2024-07-25 11:30:00,279.07,279.52,278.69,278.95,10478.0,277.4472,277.8945,277.0694,277.3279,10478.0
2024-07-25 12:00:00,278.9,279.62,278.79,279.57,8972.0,277.2782,277.994,277.1688,277.9443,8972.0
2024-07-25 12:30:00,279.43,279.44,278.78,278.88,18330.0,277.8051,277.815,277.1589,277.2583,18330.0
2024-07-25 13:00:00,279.17,279.63,278.96,278.99,21707.0,277.5466,278.0039,277.3378,277.3676,21707.0
2024-07-25 13:30:00,279.1,279.16,278.9,278.99,54725.0,277.477,277.5366,277.2782,277.3676,54725.0
2024-07-25 14:00:00,278.99,279.72,278.91,279.6,8981.0,277.3676,278.0934,277.2881,277.9741,8981.0
2024-07-25 14:30:00,279.64,279.82,277.59,277.67,47843.0,278.0138,278.1928,275.9758,276.0553,47843.0
2024-07-25 15:00:00,277.76,278.38,277.43,277.73,17938.0,276.1448,276.7612,275.8167,276.115,17938.0
2024-07-25 15:30:00,277.73,277.88,275.85,275.88,61752.0,276.115,276.2641,274.2459,274.2757,61752.0
2024-07-26 09:30:00,275.9,276.58,271.7,275.7,23970.0,274.2956,274.9716,270.12,274.0968,23970.0
2024-07-26 10:00:00,275.68,278.56,275.67,278.22,8947.0,274.0769,276.9401,274.0669,276.6021,8947.0
2024-07-26 10:30:00,277.64,277.67,276.63,277.44,9396.0,276.0255,276.0553,275.0214,275.8266,9396.0
2024-07-26 11:00:00,278.03,278.51,278.03,278.03,7195.0,276.4132,276.8904,276.4132,276.4132,7195.0
2024-07-26 11:30:00,278.06,279.63,277.95,279.54,7229.0,276.443,278.0039,276.3337,277.9144,7229.0
2024-07-26 12:00:00,279.54,279.8,279.29,279.29,8368.0,277.9144,278.1729,277.6659,277.6659,8368.0
2024-07-26 12:30:00,279.62,279.65,278.58,279.34,49057.0,277.994,278.0238,276.96,277.7156,49057.0
2024-07-26 13:00:00,279.3,280.35,278.89,280.35,29471.0,277.6758,278.7197,277.2682,278.7197,29471.0
2024-07-26 13:30:00,280.23,280.49,279.79,279.97,6377.0,278.6004,278.8589,278.163,278.3419,6377.0
2024-07-26 14:00:00,280.2,280.55,279.45,280.08,26606.0,278.5706,278.9186,277.825,278.4513,26606.0
2024-07-26 14:30:00,279.87,280.24,279.74,279.77,13753.0,278.2425,278.6104,278.1133,278.1431,13753.0
2024-07-26 15:00:00,279.78,280.61,279.77,280.46,19110.0,278.153,278.9782,278.1431,278.8291,19110.0
2024-07-26 15:30:00,280.28,280.49,279.4,280.04,70176.0,278.6501,278.8589,277.7752,278.4115,70176.0
2024-07-29 09:30:00,280.36,281.6,279.64,281.22,15121.0,278.7297,279.9625,278.0138,279.5847,15121.0
2024-07-29 10:00:00,281.19,283.32,281.18,283.09,22709.0,279.5548,281.6725,279.5449,281.4438,22709.0
2024-07-29 10:30:00,283.12,283.59,282.71,282.95,19892.0,281.4736,281.9409,281.066,281.3046,19892.0
2024-07-29 11:00:00,283.11,283.47,282.9,283.26,17056.0,281.4637,281.8216,281.2549,281.6128,17056.0
2024-07-29 11:30:00,283.2,283.87,283.01,283.66,11957.0,281.5531,282.2193,281.3643,282.0105,11957.0
2024-07-29 12:00:00,283.68,284.75,283.67,284.01,10789.0,282.0304,283.0941,282.0204,282.3584,10789.0
2024-07-29 12:30:00,284.13,284.71,284.13,284.28,9013.0,282.4777,283.0544,282.4777,282.6269,9013.0
2024-07-29 13:00:00,284.15,284.37,283.79,283.94,9275.0,282.4976,282.7163,282.1397,282.2888,9275.0
2024-07-29 13:30:00,283.86,283.89,283.23,283.48,5930.0,282.2093,282.2391,281.583,281.8315,5930.0
2024-07-29 14:00:00,283.27,283.5,282.95,283.39,8823.0,281.6227,281.8514,281.3046,281.742,8823.0
2024-07-29 14:30:00,283.2,283.55,282.91,283.5,10663.0,281.5531,281.9011,281.2648,281.8514,10663.0
2024-07-29 15:00:00,283.51,284.02,283.47,283.97,12316.0,281.8613,282.3684,281.8216,282.3187,12316.0
2024-07-29 15:30:00,283.97,284.2,283.51,283.86,85621.0,282.3187,282.5473,281.8613,282.2093,85621.0
2024-07-30 09:30:00,285.0,286.43,283.8,286.43,14228.0,283.3427,284.7644,282.1497,284.7644,14228.0
2024-07-30 10:00:00,286.38,286.38,283.65,284.54,10677.0,284.7147,284.7147,282.0005,282.8854,10677.0
2024-07-30 10:30:00,284.57,285.66,284.57,284.76,10665.0,282.9152,283.9988,282.9152,283.1041,10665.0
2024-07-30 11:00:00,285.05,285.45,284.54,284.99,14531.0,283.3924,283.7901,282.8854,283.3327,14531.0
2024-07-30 11:30:00,284.98,285.5,284.1,284.53,16648.0,283.3228,283.8398,282.4479,282.8754,16648.0
2024-07-30 12:00:00,284.65,284.74,284.26,284.37,27959.0,282.9947,283.0842,282.607,282.7163,27959.0
2024-07-30 12:30:00,284.54,284.83,284.12,284.14,29829.0,282.8854,283.1737,282.4678,282.4877,29829.0
2024-07-30 13:00:00,284.18,284.31,283.7,284.07,13821.0,282.5274,282.6567,282.0502,282.4181,13821.0
2024-07-30 13:30:00,284.05,284.77,284.05,284.65,20424.0,282.3982,283.114,282.3982,282.9947,20424.0
2024-07-30 14:00:00,284.65,285.35,284.44,285.21,18436.0,282.9947,283.6906,282.7859,283.5515,18436.0
2024-07-30 14:30:00,285.26,285.73,285.13,285.45,28054.0,283.6012,284.0684,283.4719,283.7901,28054.0
2024-07-30 15:00:00,285.3,285.87,285.18,285.78,16444.0,283.6409,284.2076,283.5216,284.1181,16444.0
2024-07-30 15:30:00,285.79,287.13,285.78,286.08,97731.0,284.1281,285.4603,284.1181,284.4164,97731.0
2024-07-31 09:30:00,275.0,276.91,260.31,260.88,133946.0,273.4008,275.2997,258.7963,259.3629,133946.0
2024-07-31 10:00:00,260.71,266.53,260.11,263.41,70229.0,259.1939,264.9801,258.5974,261.8782,70229.0
2024-07-31 10:30:00,263.55,266.74,262.73,266.1,41392.0,262.0174,265.1889,261.2022,264.5526,41392.0
2024-07-31 11:00:00,265.85,267.6,264.0,265.0,38076.0,264.304,266.0439,262.4648,263.459,38076.0
2024-07-31 11:30:00,265.2,265.91,262.36,263.32,18867.0,263.6578,264.3637,260.8343,261.7888,18867.0
2024-07-31 12:00:00,263.47,263.72,261.94,263.48,18847.0,261.9379,262.1864,260.4168,261.9478,18847.0
2024-07-31 12:30:00,263.37,263.86,262.24,262.63,21031.0,261.8385,262.3256,260.715,261.1028,21031.0
2024-07-31 13:00:00,262.54,262.79,261.17,261.81,25144.0,261.0133,261.2618,259.6513,260.2875,25144.0
2024-07-31 13:30:00,261.79,262.83,261.0,262.44,26049.0,260.2677,261.3016,259.4822,260.9139,26049.0
2024-07-31 14:00:00,261.91,262.65,261.6,262.23,12197.0,260.387,261.1226,260.0788,260.7051,12197.0
2024-07-31 14:30:00,262.4,263.23,261.62,262.26,32229.0,260.8741,261.6993,260.0986,260.7349,32229.0
2024-07-31 15:00:00,262.07,262.55,261.22,261.56,37996.0,260.546,261.0232,259.701,260.039,37996.0
2024-07-31 15:30:00,261.46,262.3,260.79,261.71,134926.0,259.9396,260.7747,259.2735,260.1881,134926.0
2024-08-01 09:30:00,261.37,262.75,257.59,257.82,38386.0,259.8501,261.2221,256.0921,256.3207,38386.0
2024-08-01 10:00:00,257.65,259.49,257.59,259.49,34765.0,256.1517,257.981,256.0921,257.981,34765.0
2024-08-01 10:30:00,259.2,260.23,258.87,260.11,24489.0,257.6927,258.7167,257.3646,258.5974,24489.0
2024-08-01 11:00:00,259.74,259.88,259.09,259.22,21268.0,258.2296,258.3688,257.5834,257.7126,21268.0
2024-08-01 11:30:00,259.28,259.9,258.74,259.11,25161.0,257.7722,258.3886,257.2354,257.6032,25161.0
2024-08-01 12:00:00,258.97,260.01,258.97,259.32,14545.0,257.464,258.498,257.464,257.812,14545.0
2024-08-01 12:30:00,259.21,259.97,259.0,259.85,19012.0,257.7027,258.4582,257.4939,258.3389,19012.0
2024-08-01 13:00:00,260.0,260.53,259.63,260.21,17571.0,258.4881,259.015,258.1202,258.6968,17571.0
2024-08-01 13:30:00,260.17,260.51,259.66,259.91,12273.0,258.6571,258.9951,258.15,258.3986,12273.0
2024-08-01 14:00:00,259.88,259.89,259.17,259.52,14137.0,258.3688,258.3787,257.6629,258.0109,14137.0
2024-08-01 14:30:00,259.51,260.35,259.41,260.35,19687.0,258.0009,258.836,257.9015,258.836,19687.0
2024-08-01 15:00:00,260.3,260.85,259.8,260.62,35439.0,258.7863,259.3331,258.2892,259.1045,35439.0
2024-08-01 15:30:00,260.68,261.8,260.68,261.38,113458.0,259.1641,260.2776,259.1641,259.86,113458.0
2024-08-02 09:30:00,262.6,266.77,262.6,266.4,40847.0,261.0729,265.2187,261.0729,264.8508,40847.0
2024-08-02 10:00:00,265.74,266.84,264.4,265.25,57130.0,264.1947,265.2883,262.8625,263.7075,57130.0
2024-08-02 10:30:00,264.99,265.4,263.13,263.72,31107.0,263.449,263.8567,261.5999,262.1864,31107.0
2024-08-02 11:00:00,263.8,264.89,262.74,262.74,41508.0,262.266,263.3496,261.2121,261.2121,41508.0
2024-08-02 11:30:00,262.78,263.7,262.78,263.2,24186.0,261.2519,262.1665,261.2519,261.6695,24186.0
2024-08-02 12:00:00,263.19,263.85,262.97,263.65,12196.0,261.6595,262.3157,261.4408,262.1168,12196.0
2024-08-02 12:30:00,263.53,263.53,262.11,262.6,87025.0,261.9975,261.9975,260.5858,261.0729,87025.0
2024-08-02 13:00:00,262.78,263.38,262.62,263.2,30051.0,261.2519,261.8484,261.0928,261.6695,30051.0
2024-08-02 13:30:00,263.38,264.52,263.03,264.26,12796.0,261.8484,262.9818,261.5004,262.7233,12796.0
2024-08-02 14:00:00,264.39,264.5,263.16,263.3,34783.0,262.8525,262.9619,261.6297,261.7689,34783.0
2024-08-02 14:30:00,263.56,264.98,263.55,264.65,18404.0,262.0274,263.4391,262.0174,263.111,18404.0
2024-08-02 15:00:00,264.96,265.16,264.2,264.57,15008.0,263.4192,263.6181,262.6636,263.0315,15008.0
2024-08-02 15:30:00,264.46,266.83,264.46,266.82,93639.0,262.9221,265.2783,262.9221,265.2684,93639.0
2024-08-05 09:30:00,272.71,272.71,262.49,262.79,59939.0,271.1241,271.1241,260.9636,261.2618,59939.0
2024-08-05 10:00:00,262.0,264.68,261.99,262.99,36602.0,260.4764,263.1408,260.4665,261.4607,36602.0
2024-08-05 10:30:00,263.01,263.11,261.4,261.67,33290.0,261.4806,261.58,259.8799,260.1483,33290.0
2024-08-05 11:00:00,261.97,263.51,261.38,262.74,19369.0,260.4466,261.9776,259.86,261.2121,19369.0
2024-08-05 11:30:00,262.68,264.04,262.03,263.94,21754.0,261.1525,262.5046,260.5063,262.4051,21754.0
2024-08-05 12:00:00,263.94,264.23,263.36,263.72,22309.0,262.4051,262.6935,261.8285,262.1864,22309.0
2024-08-05 12:30:00,263.78,263.85,261.7,261.7,42699.0,262.2461,262.3157,260.1782,260.1782,42699.0
2024-08-05 13:00:00,261.46,261.71,260.17,260.25,7912.0,259.9396,260.1881,258.6571,258.7366,7912.0
2024-08-05 13:30:00,260.17,260.17,259.46,259.46,9465.0,258.6571,258.6571,257.9512,257.9512,9465.0
2024-08-05 14:00:00,259.6,260.58,259.22,260.57,15051.0,258.0904,259.0647,257.7126,259.0547,15051.0
2024-08-05 14:30:00,260.39,260.62,259.54,260.31,18402.0,258.8758,259.1045,258.0307,258.7963,18402.0
2024-08-05 15:00:00,260.37,260.68,259.78,260.28,31660.0,258.8559,259.1641,258.2693,258.7664,31660.0
2024-08-05 15:30:00,260.42,262.45,260.42,262.13,184409.0,258.9056,260.9238,258.9056,260.6057,184409.0
2024-08-06 09:30:00,260.62,264.68,260.45,264.44,23814.0,259.1045,263.1408,258.9354,262.9022,23814.0
2024-08-06 10:00:00,264.41,265.34,262.9,263.46,14938.0,262.8724,263.797,261.3712,261.9279,14938.0
2024-08-06 10:30:00,263.71,264.56,263.2,264.48,11922.0,262.1765,263.0215,261.6695,262.942,11922.0
2024-08-06 11:00:00,264.51,264.96,263.82,263.97,8809.0,262.9718,263.4192,262.2858,262.435,8809.0
2024-08-06 11:30:00,263.94,264.35,263.23,264.06,14815.0,262.4051,262.8128,261.6993,262.5245,14815.0
2024-08-06 12:00:00,263.89,264.4,262.75,262.81,18009.0,262.3554,262.8625,261.2221,261.2817,18009.0
2024-08-06 12:30:00,262.92,262.92,261.78,262.37,10474.0,261.3911,261.3911,260.2577,260.8443,10474.0
2024-08-06 13:00:00,262.39,262.5,261.88,261.97,8168.0,260.8642,260.9735,260.3571,260.4466,8168.0
2024-08-06 13:30:00,262.28,262.51,261.9,262.51,5450.0,260.7548,260.9835,260.377,260.9835,5450.0
2024-08-06 14:00:00,262.66,263.09,262.06,263.09,7390.0,261.1326,261.5601,260.5361,261.5601,7390.0
2024-08-06 14:30:00,263.01,263.95,263.01,263.46,9634.0,261.4806,262.4151,261.4806,261.9279,9634.0
2024-08-06 15:00:00,263.1,263.1,262.06,262.94,11084.0,261.57,261.57,260.5361,261.411,11084.0
2024-08-06 15:30:00,262.56,262.99,260.76,261.03,60955.0,261.0332,261.4607,259.2436,259.5121,60955.0
2024-08-07 09:30:00,260.93,263.53,260.16,263.28,22647.0,259.4127,261.9975,258.6471,261.749,22647.0
2024-08-07 10:00:00,263.55,264.94,263.46,264.75,33330.0,262.0174,263.3993,261.9279,263.2104,33330.0
2024-08-07 10:30:00,264.78,265.34,264.36,264.57,8203.0,263.2403,263.797,262.8227,263.0315,8203.0
2024-08-07 11:00:00,264.63,264.88,263.95,264.35,5673.0,263.0911,263.3397,262.4151,262.8128,5673.0
2024-08-07 11:30:00,264.33,265.21,264.28,265.06,5684.0,262.7929,263.6678,262.7432,263.5186,5684.0
2024-08-07 12:00:00,265.09,265.11,264.28,264.76,7517.0,263.5485,263.5683,262.7432,263.2204,7517.0
2024-08-07 12:30:00,264.69,265.39,264.69,264.95,12671.0,263.1508,263.8467,263.1508,263.4093,12671.0
2024-08-07 13:00:00,264.89,264.89,263.43,264.09,5403.0,263.3496,263.3496,261.8981,262.5543,5403.0
2024-08-07 13:30:00,264.18,264.48,263.52,263.52,12347.0,262.6438,262.942,261.9876,261.9876,12347.0
2024-08-07 14:00:00,263.64,263.64,262.17,262.5,8770.0,262.1069,262.1069,260.6454,260.9735,8770.0
2024-08-07 14:30:00,262.23,263.0,262.13,262.87,7770.0,260.7051,261.4706,260.6057,261.3414,7770.0
2024-08-07 15:00:00,262.94,263.45,262.94,263.45,16355.0,261.411,261.918,261.411,261.918,16355.0
2024-08-07 15:30:00,263.19,263.25,260.22,260.28,59954.0,261.6595,261.7192,258.7068,258.7664,59954.0
2024-08-08 09:30:00,260.6,263.92,260.6,263.04,22748.0,259.0846,262.3853,259.0846,261.5104,22748.0
2024-08-08 10:00:00,263.15,264.34,263.15,264.12,8835.0,261.6197,262.8028,261.6197,262.5841,8835.0
2024-08-08 10:30:00,264.46,264.47,263.55,263.92,14767.0,262.9221,262.9321,262.0174,262.3853,14767.0
2024-08-08 11:00:00,264.12,264.39,263.7,264.21,9495.0,262.5841,262.8525,262.1665,262.6736,9495.0
2024-08-08 11:30:00,264.1,264.18,263.06,263.66,6988.0,262.5642,262.6438,261.5303,262.1268,6988.0
2024-08-08 12:00:00,263.76,263.87,263.47,263.74,7481.0,262.2262,262.3356,261.9379,262.2063,7481.0
2024-08-08 12:30:00,263.81,263.95,263.24,263.82,17353.0,262.2759,262.4151,261.7092,262.2858,17353.0
2024-08-08 13:00:00,263.85,264.49,263.61,264.49,20213.0,262.3157,262.9519,262.0771,262.9519,20213.0
2024-08-08 13:30:00,264.59,264.9,264.43,264.53,7584.0,263.0514,263.3596,262.8923,262.9917,7584.0
2024-08-08 14:00:00,264.6,265.0,264.58,264.72,10930.0,263.0613,263.459,263.0414,263.1806,10930.0
2024-08-08 14:30:00,264.73,265.27,264.64,265.27,11396.0,263.1906,263.7274,263.1011,263.7274,11396.0
2024-08-08 15:00:00,265.22,265.22,264.51,264.72,11474.0,263.6777,263.6777,262.9718,263.1806,11474.0
2024-08-08 15:30:00,264.67,264.95,263.94,264.47,80969.0,263.1309,263.4093,262.4051,262.9321,80969.0
2024-08-09 09:30:00,263.96,264.4,262.44,262.94,15346.0,262.425,262.8625,260.9139,261.411,15346.0
2024-08-09 10:00:00,263.18,264.08,262.9,263.53,23127.0,261.6496,262.5443,261.3712,261.9975,23127.0
2024-08-09 10:30:00,263.59,263.59,262.91,263.28,9565.0,262.0572,262.0572,261.3811,261.749,9565.0
2024-08-09 11:00:00,263.47,263.75,263.11,263.6,9592.0,261.9379,262.2163,261.58,262.0671,9592.0
2024-08-09 11:30:00,263.46,263.66,262.92,263.22,4293.0,261.9279,262.1268,261.3911,261.6893,4293.0
2024-08-09 12:00:00,263.26,263.31,262.9,262.9,2942.0,261.7291,261.7788,261.3712,261.3712,2942.0
2024-08-09 12:30:00,262.87,263.02,262.59,262.97,4993.0,261.3414,261.4905,261.063,261.4408,4993.0
2024-08-09 13:00:00,263.03,263.86,262.92,263.69,3742.0,261.5004,262.3256,261.3911,262.1566,3742.0
2024-08-09 13:30:00,263.96,264.12,263.26,263.26,4404.0,262.425,262.5841,261.7291,261.7291,4404.0
2024-08-09 14:00:00,263.24,263.24,262.8,263.08,10055.0,261.7092,261.7092,261.2718,261.5501,10055.0
2024-08-09 14:30:00,263.13,263.63,263.13,263.38,4445.0,261.5999,262.097,261.5999,261.8484,4445.0
2024-08-09 15:00:00,263.41,263.97,263.4,263.74,8607.0,261.8782,262.435,261.8683,262.2063,8607.0
2024-08-09 15:30:00,263.73,264.25,263.03,264.12,29156.0,262.1964,262.7133,261.5004,262.5841,29156.0
2024-08-12 09:30:00,262.53,263.31,260.17,262.46,21126.0,261.0033,261.7788,258.6571,260.9338,21126.0
2024-08-12 10:00:00,262.06,263.79,262.06,263.45,6790.0,260.5361,262.256,260.5361,261.918,6790.0
2024-08-12 10:30:00,263.67,264.7,263.54,264.59,5064.0,262.1367,263.1607,262.0075,263.0514,5064.0
2024-08-12 11:00:00,264.65,264.96,262.79,263.19,6756.0,263.111,263.4192,261.2618,261.6595,6756.0
2024-08-12 11:30:00,263.03,263.66,262.51,263.66,8283.0,261.5004,262.1268,260.9835,262.1268,8283.0
2024-08-12 12:00:00,263.83,264.04,262.89,262.89,4278.0,262.2958,262.5046,261.3613,261.3613,4278.0
2024-08-12 12:30:00,262.67,263.82,262.67,263.15,15906.0,261.1425,262.2858,261.1425,261.6197,15906.0
2024-08-12 13:00:00,263.11,263.6,262.87,263.6,14830.0,261.58,262.0671,261.3414,262.0671,14830.0
2024-08-12 13:30:00,263.7,263.7,262.38,262.52,7102.0,262.1665,262.1665,260.8542,260.9934,7102.0
2024-08-12 14:00:00,262.49,262.78,261.89,262.36,10324.0,260.9636,261.2519,260.3671,260.8343,10324.0
2024-08-12 14:30:00,262.26,262.51,261.88,262.38,4669.0,260.7349,260.9835,260.3571,260.8542,4669.0
2024-08-12 15:00:00,262.3,262.54,261.94,262.27,12990.0,260.7747,261.0133,260.4168,260.7449,12990.0
2024-08-12 15:30:00,262.16,262.36,261.39,262.36,35578.0,260.6355,260.8343,259.87,260.8343,35578.0
2024-08-13 09:30:00,264.13,265.41,263.68,264.91,23016.0,262.594,263.8666,262.1467,263.3695,23016.0
2024-08-13 10:00:00,265.02,265.07,263.71,264.17,19335.0,263.4789,263.5286,262.1765,262.6338,19335.0
2024-08-13 10:30:00,264.28,265.38,263.85,265.38,14693.0,262.7432,263.8368,262.3157,263.8368,14693.0
2024-08-13 11:00:00,265.37,266.13,265.32,265.93,8542.0,263.8268,264.5824,263.7771,264.3836,8542.0
2024-08-13 11:30:00,266.02,266.35,265.8,266.33,5797.0,264.4731,264.8011,264.2543,264.7812,5797.0
2024-08-13 12:00:00,266.41,266.73,266.26,266.71,5096.0,264.8608,265.1789,264.7117,265.159,5096.0
2024-08-13 12:30:00,266.65,267.27,266.61,267.0,3891.0,265.0994,265.7158,265.0596,265.4474,3891.0
2024-08-13 13:00:00,266.79,267.01,266.39,266.51,3300.0,265.2386,265.4573,264.8409,264.9602,3300.0
2024-08-13 13:30:00,266.6,266.6,266.28,266.49,5213.0,265.0497,265.0497,264.7315,264.9403,5213.0
2024-08-13 14:00:00,266.55,266.56,266.15,266.18,5001.0,265.0,265.0099,264.6023,264.6321,5001.0
2024-08-13 14:30:00,266.31,266.31,265.92,266.01,6554.0,264.7614,264.7614,264.3736,264.4631,6554.0
2024-08-13 15:00:00,266.05,266.13,265.55,266.08,14744.0,264.5029,264.5824,264.0058,264.5327,14744.0
2024-08-13 15:30:00,266.14,266.28,265.34,265.63,30639.0,264.5924,264.7315,263.797,264.0853,30639.0
2024-08-14 09:30:00,265.01,266.96,265.01,266.96,9740.0,263.4689,265.4076,263.4689,265.4076,9740.0
2024-08-14 10:00:00,266.56,266.61,265.06,266.05,11563.0,265.0099,265.0596,263.5186,264.5029,11563.0
2024-08-14 10:30:00,265.92,266.53,265.37,266.41,10806.0,264.3736,264.9801,263.8268,264.8608,10806.0
2024-08-14 11:00:00,266.36,267.32,266.28,267.24,7590.0,264.8111,265.7655,264.7315,265.686,7590.0
2024-08-14 11:30:00,267.55,268.05,267.21,268.05,5795.0,265.9942,266.4912,265.6561,266.4912,5795.0
2024-08-14 12:00:00,268.06,268.2,267.66,267.66,4963.0,266.5012,266.6404,266.1035,266.1035,4963.0
2024-08-14 12:30:00,267.67,267.99,267.4,267.79,6977.0,266.1135,266.4316,265.845,266.2328,6977.0
2024-08-14 13:00:00,267.74,267.88,267.4,267.57,3201.0,266.1831,266.3222,265.845,266.014,3201.0
2024-08-14 13:30:00,267.65,267.76,267.4,267.69,4564.0,266.0936,266.2029,265.845,266.1333,4564.0
2024-08-14 14:00:00,267.53,267.64,267.32,267.54,5610.0,265.9743,266.0836,265.7655,265.9842,5610.0
2024-08-14 14:30:00,267.51,268.07,267.41,268.06,5735.0,265.9544,266.5111,265.855,266.5012,5735.0
2024-08-14 15:00:00,268.14,268.14,267.16,267.39,6286.0,266.5807,266.5807,265.6064,265.8351,6286.0
2024-08-14 15:30:00,267.5,268.98,267.32,268.57,62367.0,265.9444,267.4158,265.7655,267.0082,62367.0
2024-08-15 09:30:00,268.59,269.96,267.94,268.94,22879.0,267.0281,268.3901,266.3819,267.3761,22879.0
2024-08-15 10:00:00,268.91,269.49,267.67,268.14,9878.0,267.3462,267.9229,266.1135,266.5807,9878.0
2024-08-15 10:30:00,267.96,268.91,267.53,267.61,8223.0,266.4018,267.3462,265.9743,266.0538,8223.0
2024-08-15 11:00:00,267.69,267.99,266.3,266.3,8616.0,266.1333,266.4316,264.7514,264.7514,8616.0
2024-08-15 11:30:00,266.31,266.72,266.13,266.34,6464.0,264.7614,265.169,264.5824,264.7912,6464.0
2024-08-15 12:00:00,266.43,267.15,266.42,267.15,5619.0,264.8807,265.5965,264.8707,265.5965,5619.0
2024-08-15 12:30:00,267.05,267.21,266.13,266.44,7125.0,265.4971,265.6561,264.5824,264.8906,7125.0
2024-08-15 13:00:00,266.44,267.2,266.29,267.08,12423.0,264.8906,265.6462,264.7415,265.5269,12423.0
2024-08-15 13:30:00,267.13,267.54,266.92,267.27,4508.0,265.5766,265.9842,265.3678,265.7158,4508.0
2024-08-15 14:00:00,267.17,267.37,267.06,267.37,3506.0,265.6164,265.8152,265.507,265.8152,3506.0
2024-08-15 14:30:00,267.4,267.53,267.05,267.15,4500.0,265.845,265.9743,265.4971,265.5965,4500.0
2024-08-15 15:00:00,267.08,267.5,266.9,267.41,6115.0,265.5269,265.9444,265.3479,265.855,6115.0
2024-08-15 15:30:00,267.38,267.38,265.69,266.28,36256.0,265.8251,265.8251,264.145,264.7315,36256.0
2024-08-16 09:30:00,266.18,267.02,265.32,265.5,47055.0,264.6321,265.4672,263.7771,263.9561,47055.0
2024-08-16 10:00:00,265.75,267.06,265.56,265.56,20214.0,264.2046,265.507,264.0157,264.0157,20214.0
2024-08-16 10:30:00,265.57,266.91,265.35,266.91,9798.0,264.0257,265.3579,263.8069,265.3579,9798.0
2024-08-16 11:00:00,266.96,266.96,265.78,266.3,7028.0,265.4076,265.4076,264.2344,264.7514,7028.0
2024-08-16 11:30:00,266.42,267.51,266.23,267.46,7072.0,264.8707,265.9544,264.6818,265.9047,7072.0
2024-08-16 12:00:00,267.35,267.91,267.31,267.43,5100.0,265.7953,266.3521,265.7556,265.8749,5100.0
2024-08-16 12:30:00,267.34,267.57,266.99,267.24,4053.0,265.7854,266.014,265.4374,265.686,4053.0
2024-08-16 13:00:00,267.28,267.57,267.1,267.4,3765.0,265.7257,266.014,265.5468,265.845,3765.0
2024-08-16 13:30:00,267.42,267.54,267.27,267.49,5518.0,265.8649,265.9842,265.7158,265.9345,5518.0
2024-08-16 14:00:00,267.58,267.58,267.12,267.33,8970.0,266.024,266.024,265.5667,265.7754,8970.0
2024-08-16 14:30:00,267.38,267.48,267.0,267.19,7735.0,265.8251,265.9246,265.4474,265.6362,7735.0
2024-08-16 15:00:00,267.28,267.28,266.81,266.88,7693.0,265.7257,265.7257,265.2585,265.3281,7693.0
2024-08-16 15:30:00,266.85,267.12,265.94,266.59,111114.0,265.2982,265.5667,264.3935,265.0397,111114.0
2024-08-19 09:30:00,266.74,267.77,266.65,267.7,11485.0,265.1889,266.2129,265.0994,266.1433,11485.0
2024-08-19 10:00:00,267.72,268.72,267.72,268.34,15033.0,266.1632,267.1574,266.1632,266.7796,15033.0
2024-08-19 10:30:00,268.28,268.95,268.17,268.71,6941.0,266.7199,267.386,266.6105,267.1474,6941.0
2024-08-19 11:00:00,268.71,269.18,268.54,268.83,5143.0,267.1474,267.6147,266.9784,267.2667,5143.0
2024-08-19 11:30:00,268.9,269.44,268.82,269.19,7903.0,267.3363,267.8732,267.2568,267.6246,7903.0
2024-08-19 12:00:00,269.19,269.47,269.04,269.28,5981.0,267.6246,267.903,267.4755,267.7141,5981.0
2024-08-19 12:30:00,269.28,269.75,269.27,269.75,5239.0,267.7141,268.1814,267.7042,268.1814,5239.0
2024-08-19 13:00:00,269.67,269.67,268.88,268.9,6179.0,268.1018,268.1018,267.3164,267.3363,6179.0
2024-08-19 13:30:00,268.83,268.86,268.36,268.5,6761.0,267.2667,267.2965,266.7994,266.9386,6761.0
2024-08-19 14:00:00,268.49,268.7,268.34,268.34,7001.0,266.9287,267.1375,266.7796,266.7796,7001.0
2024-08-19 14:30:00,268.23,268.68,268.23,268.55,9586.0,266.6702,267.1176,266.6702,266.9883,9586.0
2024-08-19 15:00:00,268.49,268.72,268.37,268.59,22093.0,266.9287,267.1574,266.8094,267.0281,22093.0
2024-08-19 15:30:00,268.58,269.33,268.08,269.13,70029.0,267.0182,267.7638,266.5211,267.565,70029.0
2024-08-20 09:30:00,268.53,269.2,267.8,267.86,17649.0,266.9685,267.6346,266.2427,266.3024,17649.0
2024-08-20 10:00:00,267.99,268.27,267.6,268.14,13397.0,266.4316,266.71,266.0439,266.5807,13397.0
2024-08-20 10:30:00,268.06,268.39,267.97,268.31,14711.0,266.5012,266.8293,266.4117,266.7497,14711.0
2024-08-20 11:00:00,268.3,268.39,267.85,268.08,11691.0,266.7398,266.8293,266.2924,266.5211,11691.0
2024-08-20 11:30:00,268.16,268.46,268.16,268.46,14551.0,266.6006,266.8989,266.6006,266.8989,14551.0
2024-08-20 12:00:00,268.44,268.44,267.88,268.0,16576.0,266.879,266.879,266.3222,266.4415,16576.0
2024-08-20 12:30:00,267.99,268.45,267.92,268.44,13790.0,266.4316,266.8889,266.362,266.879,13790.0
2024-08-20 13:00:00,268.4,268.66,268.15,268.5,7703.0,266.8392,267.0977,266.5907,266.9386,7703.0
2024-08-20 13:30:00,268.49,268.67,268.24,268.66,15786.0,266.9287,267.1076,266.6801,267.0977,15786.0
2024-08-20 14:00:00,268.67,268.89,268.53,268.76,11613.0,267.1076,267.3264,266.9685,267.1971,11613.0
2024-08-20 14:30:00,268.75,268.81,268.59,268.72,27779.0,267.1872,267.2468,267.0281,267.1574,27779.0
2024-08-20 15:00:00,268.72,268.81,268.03,268.03,10710.0,267.1574,267.2468,266.4714,266.4714,10710.0
2024-08-20 15:30:00,268.09,269.0,267.96,268.71,54670.0,266.531,267.4357,266.4018,267.1474,54670.0
2024-08-21 09:30:00,269.54,270.7,268.91,269.59,6323.0,267.9726,269.1258,267.3462,268.0223,6323.0
2024-08-21 10:00:00,269.26,269.26,268.27,268.71,6129.0,267.6942,267.6942,266.71,267.1474,6129.0
2024-08-21 10:30:00,268.54,269.07,268.11,268.32,5241.0,266.9784,267.5053,266.5509,266.7597,5241.0
2024-08-21 11:00:00,268.17,268.64,267.96,268.47,4729.0,266.6105,267.0778,266.4018,266.9088,4729.0
2024-08-21 11:30:00,268.37,268.64,267.94,268.0,4317.0,266.8094,267.0778,266.3819,266.4415,4317.0
2024-08-21 12:00:00,268.0,268.6,268.0,268.52,8855.0,266.4415,267.038,266.4415,266.9585,8855.0
2024-08-21 12:30:00,268.56,269.25,268.56,269.19,5197.0,266.9983,267.6843,266.9983,267.6246,5197.0
2024-08-21 13:00:00,269.21,269.25,268.96,269.19,5717.0,267.6445,267.6843,267.396,267.6246,5717.0
2024-08-21 13:30:00,269.21,269.52,269.21,269.43,4261.0,267.6445,267.9527,267.6445,267.8632,4261.0
2024-08-21 14:00:00,269.5,269.53,269.16,269.27,4335.0,267.9328,267.9626,267.5948,267.7042,4335.0
2024-08-21 14:30:00,269.33,269.86,269.33,269.5,9491.0,267.7638,268.2907,267.7638,267.9328,9491.0
2024-08-21 15:00:00,269.55,269.62,268.91,269.06,5563.0,267.9825,268.0521,267.3462,267.4954,5563.0
2024-08-21 15:30:00,269.02,269.56,268.76,269.38,65474.0,267.4556,267.9925,267.1971,267.8135,65474.0
2024-08-22 09:30:00,268.02,270.16,268.02,269.73,18559.0,266.4614,268.589,266.4614,268.1615,18559.0
2024-08-22 10:00:00,269.65,270.74,269.63,270.29,6184.0,268.0819,269.1656,268.0621,268.7182,6184.0
2024-08-22 10:30:00,270.21,270.45,269.9,270.01,21580.0,268.6387,268.8773,268.3305,268.4398,21580.0
2024-08-22 11:00:00,270.02,270.2,269.54,269.93,4585.0,268.4498,268.6287,267.9726,268.3603,4585.0
2024-08-22 11:30:00,269.66,269.97,269.35,269.45,3660.0,268.0919,268.4001,267.7837,267.8831,3660.0
2024-08-22 12:00:00,269.59,270.0,269.43,269.56,9898.0,268.0223,268.4299,267.8632,267.9925,9898.0
2024-08-22 12:30:00,269.67,269.83,269.12,269.14,3267.0,268.1018,268.2609,267.555,267.5749,3267.0
2024-08-22 13:00:00,269.19,269.46,268.99,269.28,10239.0,267.6246,267.893,267.4258,267.7141,10239.0
2024-08-22 13:30:00,269.17,269.45,268.87,268.89,11059.0,267.6047,267.8831,267.3065,267.3264,11059.0
2024-08-22 14:00:00,268.99,269.87,268.89,269.81,3469.0,267.4258,268.3007,267.3264,268.241,3469.0
2024-08-22 14:30:00,270.0,270.39,269.7,270.07,8441.0,268.4299,268.8176,268.1317,268.4995,8441.0
2024-08-22 15:00:00,270.15,270.36,270.0,270.28,17952.0,268.579,268.7878,268.4299,268.7083,17952.0
2024-08-22 15:30:00,270.25,270.57,269.17,269.88,45615.0,268.6785,268.9966,267.6047,268.3106,45615.0
2024-08-23 09:30:00,271.44,272.71,270.34,270.84,11469.0,269.8615,271.1241,268.7679,269.265,11469.0
2024-08-23 10:00:00,271.06,272.26,270.86,271.32,7749.0,269.4837,270.6768,269.2849,269.7422,7749.0
2024-08-23 10:30:00,271.22,271.65,269.81,269.92,8285.0,269.6428,270.0703,268.241,268.3504,8285.0
2024-08-23 11:00:00,269.62,269.79,268.7,268.7,8611.0,268.0521,268.2211,267.1375,267.1375,8611.0
2024-08-23 11:30:00,269.08,269.48,268.88,268.99,8592.0,267.5153,267.9129,267.3164,267.4258,8592.0
2024-08-23 12:00:00,269.16,269.16,268.47,268.62,5961.0,267.5948,267.5948,266.9088,267.0579,5961.0
2024-08-23 12:30:00,268.68,268.76,267.62,268.35,9958.0,267.1176,267.1971,266.0637,266.7895,9958.0
2024-08-23 13:00:00,268.34,268.38,268.04,268.04,5007.0,266.7796,266.8193,266.4813,266.4813,5007.0
2024-08-23 13:30:00,268.33,268.72,268.22,268.56,6241.0,266.7696,267.1574,266.6603,266.9983,6241.0
2024-08-23 14:00:00,268.34,268.81,268.24,268.34,6900.0,266.7796,267.2468,266.6801,266.7796,6900.0
2024-08-23 14:30:00,268.52,268.69,268.07,268.35,12678.0,266.9585,267.1275,266.5111,266.7895,12678.0
2024-08-23 15:00:00,268.38,268.94,268.18,268.94,12692.0,266.8193,267.3761,266.6205,267.3761,12692.0
2024-08-23 15:30:00,268.87,269.09,267.95,268.16,42453.0,267.3065,267.5252,266.3918,266.6006,42453.0
2024-08-26 09:30:00,268.84,270.69,268.84,270.69,9272.0,267.2767,269.1159,267.2767,269.1159,9272.0
2024-08-26 10:00:00,270.92,271.16,270.05,270.87,9733.0,269.3446,269.5832,268.4796,269.2948,9733.0
2024-08-26 10:30:00,270.86,271.16,269.77,270.06,9736.0,269.2849,269.5832,268.2012,268.4896,9736.0
2024-08-26 11:00:00,269.9,270.15,268.98,268.98,7665.0,268.3305,268.579,267.4158,267.4158,7665.0
2024-08-26 11:30:00,269.07,269.07,268.39,268.83,10301.0,267.5053,267.5053,266.8293,267.2667,10301.0
2024-08-26 12:00:00,268.86,269.12,268.86,269.08,10075.0,267.2965,267.555,267.2965,267.5153,10075.0
2024-08-26 12:30:00,269.05,269.08,268.74,268.77,7610.0,267.4854,267.5153,267.1772,267.2071,7610.0
2024-08-26 13:00:00,268.89,269.18,268.81,268.98,8295.0,267.3264,267.6147,267.2468,267.4158,8295.0
2024-08-26 13:30:00,268.95,269.17,268.31,269.05,33183.0,267.386,267.6047,266.7497,267.4854,33183.0
2024-08-26 14:00:00,268.97,269.32,268.95,269.22,5675.0,267.4059,267.7539,267.386,267.6544,5675.0
2024-08-26 14:30:00,269.19,269.92,268.99,269.13,7651.0,267.6246,268.3504,267.4258,267.565,7651.0
2024-08-26 15:00:00,269.1,269.11,268.37,268.65,6767.0,267.5351,267.5451,266.8094,267.0878,6767.0
2024-08-26 15:30:00,268.65,268.72,267.54,268.0,37674.0,267.0878,267.1574,265.9842,266.4415,37674.0
2024-08-27 09:30:00,267.98,269.68,267.98,268.69,13086.0,266.4217,268.1118,266.4217,267.1275,13086.0
2024-08-27 10:00:00,268.87,269.72,268.3,269.7,10341.0,267.3065,268.1515,266.7398,268.1317,10341.0
2024-08-27 10:30:00,269.5,269.89,268.87,268.87,8864.0,267.9328,268.3205,267.3065,267.3065,8864.0
2024-08-27 11:00:00,269.16,270.13,269.11,269.8,8155.0,267.5948,268.5592,267.5451,268.2311,8155.0
2024-08-27 11:30:00,269.89,270.2,269.39,270.08,8252.0,268.3205,268.6287,267.8235,268.5094,8252.0
2024-08-27 12:00:00,270.18,271.02,269.88,270.83,14231.0,268.6089,269.444,268.3106,269.2551,14231.0
2024-08-27 12:30:00,270.85,271.06,270.36,270.77,24125.0,269.275,269.4837,268.7878,269.1954,24125.0
2024-08-27 13:00:00,270.84,271.12,270.65,270.93,8689.0,269.265,269.5434,269.0761,269.3545,8689.0
2024-08-27 13:30:00,271.14,271.2,269.94,269.94,5318.0,269.5633,269.6229,268.3703,268.3703,5318.0
2024-08-27 14:00:00,269.94,270.18,269.82,269.98,9606.0,268.3703,268.6089,268.251,268.41,9606.0
2024-08-27 14:30:00,270.0,270.02,269.68,269.69,15687.0,268.4299,268.4498,268.1118,268.1217,15687.0
2024-08-27 15:00:00,269.79,269.98,269.24,269.45,15381.0,268.2211,268.41,267.6743,267.8831,15381.0
2024-08-27 15:30:00,269.49,269.62,268.72,268.94,55394.0,267.9229,268.0521,267.1574,267.3761,55394.0
2024-08-28 09:30:00,270.28,272.66,267.12,271.96,20305.0,268.7083,271.0744,265.5667,270.3785,20305.0
2024-08-28 10:00:00,272.16,272.43,270.86,271.36,14559.0,270.5773,270.8458,269.2849,269.782,14559.0
2024-08-28 10:30:00,271.39,272.67,271.39,272.46,11186.0,269.8118,271.0844,269.8118,270.8756,11186.0
2024-08-28 11:00:00,272.48,272.8,271.61,271.84,15274.0,270.8955,271.2136,270.0305,270.2592,15274.0
2024-08-28 11:30:00,271.72,272.15,271.37,272.09,14923.0,270.1399,270.5674,269.7919,270.5078,14923.0
2024-08-28 12:00:00,272.06,272.38,271.9,272.25,11294.0,270.4779,270.7961,270.3189,270.6668,11294.0
2024-08-28 12:30:00,272.3,273.19,272.29,273.06,9799.0,270.7165,271.6014,270.7066,271.4721,9799.0
2024-08-28 13:00:00,273.01,273.29,272.59,272.76,3900.0,271.4224,271.7008,271.0048,271.1739,3900.0
2024-08-28 13:30:00,272.72,272.78,270.75,270.75,6200.0,271.1341,271.1937,269.1755,269.1755,6200.0
2024-08-28 14:00:00,270.41,271.13,270.39,270.98,4026.0,268.8375,269.5533,268.8176,269.4042,4026.0
2024-08-28 14:30:00,270.97,271.87,270.94,271.82,10304.0,269.3943,270.289,269.3644,270.2393,10304.0
2024-08-28 15:00:00,271.94,272.48,271.5,272.09,6993.0,270.3586,270.8955,269.9212,270.5078,6993.0
2024-08-28 15:30:00,272.17,272.41,271.26,271.39,44780.0,270.5873,270.8259,269.6826,269.8118,44780.0
2024-08-29 09:30:00,271.7,272.02,268.9,269.84,10407.0,270.12,270.4382,267.3363,268.2708,10407.0
2024-08-29 10:00:00,270.18,271.24,269.91,270.98,10115.0,268.6089,269.6627,268.3404,269.4042,10115.0
2024-08-29 10:30:00,271.08,271.5,270.87,271.5,3146.0,269.5036,269.9212,269.2948,269.9212,3146.0
2024-08-29 11:00:00,271.65,272.22,271.52,272.22,3841.0,270.0703,270.637,269.9411,270.637,3841.0
2024-08-29 11:30:00,272.46,272.46,271.89,272.13,3787.0,270.8756,270.8756,270.3089,270.5475,3787.0
2024-08-29 12:00:00,272.08,272.38,272.01,272.26,4220.0,270.4978,270.7961,270.4282,270.6768,4220.0
2024-08-29 12:30:00,272.61,272.92,272.49,272.68,2911.0,271.0247,271.3329,270.9054,271.0943,2911.0
2024-08-29 13:00:00,272.66,272.85,272.06,272.31,2715.0,271.0744,271.2633,270.4779,270.7265,2715.0
2024-08-29 13:30:00,272.35,272.71,272.25,272.71,3473.0,270.7662,271.1241,270.6668,271.1241,3473.0
2024-08-29 14:00:00,272.79,272.86,272.19,272.19,3966.0,271.2037,271.2733,270.6072,270.6072,3966.0
2024-08-29 14:30:00,272.21,272.21,271.27,271.69,3546.0,270.6271,270.6271,269.6925,270.1101,3546.0
2024-08-29 15:00:00,271.69,272.12,271.17,271.87,13919.0,270.1101,270.5376,269.5931,270.289,13919.0
2024-08-29 15:30:00,271.93,272.09,271.23,271.7,30708.0,270.3487,270.5078,269.6528,270.12,30708.0
2024-08-30 09:30:00,272.85,274.99,272.84,273.59,13271.0,271.2633,273.3909,271.2534,271.999,13271.0
2024-08-30 10:00:00,273.9,274.6,273.56,274.46,8192.0,272.3072,273.0032,271.9692,272.864,8192.0
2024-08-30 10:30:00,274.29,274.57,273.62,273.73,7531.0,272.695,272.9733,272.0289,272.1382,7531.0
2024-08-30 11:00:00,273.46,273.57,272.32,272.42,7848.0,271.8698,271.9791,270.7364,270.8358,7848.0
2024-08-30 11:30:00,272.42,272.42,271.25,271.77,9187.0,270.8358,270.8358,269.6726,270.1896,9187.0
2024-08-30 12:00:00,271.71,272.13,271.03,271.22,4091.0,270.13,270.5475,269.4539,269.6428,4091.0
2024-08-30 12:30:00,271.13,271.79,270.63,271.79,7341.0,269.5533,270.2095,269.0562,270.2095,7341.0
2024-08-30 13:00:00,271.81,272.28,271.81,272.14,2915.0,270.2294,270.6966,270.2294,270.5575,2915.0
2024-08-30 13:30:00,272.18,272.33,272.03,272.22,3694.0,270.5972,270.7464,270.4481,270.637,3694.0
2024-08-30 14:00:00,272.1,272.35,271.86,271.98,7232.0,270.5177,270.7662,270.2791,270.3984,7232.0
2024-08-30 14:30:00,272.09,272.78,272.05,272.64,5100.0,270.5078,271.1937,270.468,271.0546,5100.0
2024-08-30 15:00:00,272.67,272.91,272.61,272.79,6701.0,271.0844,271.323,271.0247,271.2037,6701.0
2024-08-30 15:30:00,272.88,273.2,272.26,272.8,58581.0,271.2932,271.6113,270.6768,271.2136,58581.0
2024-09-03 09:30:00,272.84,275.8,272.14,275.17,29180.0,271.2534,274.1962,270.5575,273.5698,29180.0
2024-09-03 10:00:00,275.17,275.73,274.2,275.44,14800.0,273.5698,274.1266,272.6055,273.8383,14800.0
2024-09-03 10:30:00,275.74,275.74,275.05,275.48,5277.0,274.1365,274.1365,273.4505,273.878,5277.0
2024-09-03 11:00:00,275.43,275.71,275.02,275.04,8968.0,273.8283,274.1067,273.4207,273.4406,8968.0
2024-09-03 11:30:00,275.13,276.22,274.85,276.22,9205.0,273.5301,274.6137,273.2517,274.6137,9205.0
2024-09-03 12:00:00,276.11,276.19,274.85,274.98,5418.0,274.5044,274.5839,273.2517,273.3809,5418.0
2024-09-03 12:30:00,274.98,275.03,274.13,274.57,7788.0,273.3809,273.4307,272.5359,272.9733,7788.0
2024-09-03 13:00:00,274.42,275.75,274.41,275.6,11752.0,272.8242,274.1465,272.8143,273.9973,11752.0
2024-09-03 13:30:00,275.72,275.72,275.14,275.29,4597.0,274.1166,274.1166,273.54,273.6891,4597.0
2024-09-03 14:00:00,275.12,275.25,274.63,275.25,8448.0,273.5201,273.6494,273.033,273.6494,8448.0
2024-09-03 14:30:00,274.9,275.23,274.47,274.63,4352.0,273.3014,273.6295,272.8739,273.033,4352.0
2024-09-03 15:00:00,274.49,275.05,274.14,274.75,9512.0,272.8938,273.4505,272.5458,273.1523,9512.0
2024-09-03 15:30:00,274.88,275.03,273.2,274.32,31226.0,273.2815,273.4307,271.6113,272.7248,31226.0
2024-09-04 09:30:00,273.67,274.86,272.03,273.2,21764.0,272.0786,273.2616,270.4481,271.6113,21764.0
2024-09-04 10:00:00,272.31,272.91,271.67,272.77,14787.0,270.7265,271.323,270.0902,271.1838,14787.0
2024-09-04 10:30:00,272.91,272.98,271.53,271.64,4409.0,271.323,271.3926,269.951,270.0604,4409.0
2024-09-04 11:00:00,271.63,272.13,271.03,271.56,9336.0,270.0504,270.5475,269.4539,269.9808,9336.0
2024-09-04 11:30:00,271.67,273.33,271.64,272.86,20214.0,270.0902,271.7405,270.0604,271.2733,20214.0
2024-09-04 12:00:00,272.82,272.82,271.97,272.33,10707.0,271.2335,271.2335,270.3885,270.7464,10707.0
2024-09-04 12:30:00,272.5,273.17,272.49,273.15,17848.0,270.9154,271.5815,270.9054,271.5616,17848.0
2024-09-04 13:00:00,273.13,273.36,272.73,273.07,14129.0,271.5417,271.7704,271.144,271.4821,14129.0
2024-09-04 13:30:00,273.09,273.56,272.97,273.39,9399.0,271.5019,271.9692,271.3826,271.8002,9399.0
2024-09-04 14:00:00,273.5,273.94,273.31,273.86,6346.0,271.9096,272.347,271.7207,272.2675,6346.0
2024-09-04 14:30:00,273.86,274.68,273.82,274.56,9240.0,272.2675,273.0827,272.2277,272.9634,9240.0
2024-09-04 15:00:00,274.38,274.49,273.8,274.44,10952.0,272.7844,272.8938,272.2078,272.8441,10952.0
2024-09-04 15:30:00,274.5,274.83,273.95,273.99,62682.0,272.9037,273.2318,272.3569,272.3967,62682.0
2024-09-05 09:30:00,273.62,273.62,270.31,270.31,8792.0,272.0289,272.0289,268.7381,268.7381,8792.0
2024-09-05 10:00:00,270.71,272.11,270.24,271.94,17578.0,269.1358,270.5276,268.6685,270.3586,17578.0
2024-09-05 10:30:00,272.03,272.21,271.49,271.79,17163.0,270.4481,270.6271,269.9112,270.2095,17163.0
2024-09-05 11:00:00,271.76,272.43,271.29,271.75,12785.0,270.1797,270.8458,269.7124,270.1697,12785.0
2024-09-05 11:30:00,271.75,273.14,271.65,273.07,9082.0,270.1697,271.5516,270.0703,271.4821,9082.0
2024-09-05 12:00:00,273.01,273.2,272.61,272.88,11679.0,271.4224,271.6113,271.0247,271.2932,11679.0
2024-09-05 12:30:00,272.94,273.72,272.79,273.55,13562.0,271.3528,272.1283,271.2037,271.9593,13562.0
2024-09-05 13:00:00,273.54,273.54,272.38,272.55,6330.0,271.9493,271.9493,270.7961,270.9651,6330.0
2024-09-05 13:30:00,272.4,273.02,272.02,272.99,4857.0,270.816,271.4323,270.4382,271.4025,4857.0
2024-09-05 14:00:00,273.0,273.24,272.65,272.77,5618.0,271.4125,271.6511,271.0645,271.1838,5618.0
2024-09-05 14:30:00,272.89,273.5,272.64,273.38,6966.0,271.3031,271.9096,271.0546,271.7903,6966.0
2024-09-05 15:00:00,273.33,273.53,272.33,272.72,10441.0,271.7405,271.9394,270.7464,271.1341,10441.0
2024-09-05 15:30:00,272.66,273.74,272.55,273.5,50075.0,271.0744,272.1482,270.9651,271.9096,50075.0
2024-09-06 09:30:00,274.1,274.57,272.3,274.27,12783.0,272.5061,272.9733,270.7165,272.6751,12783.0
2024-09-06 10:00:00,274.41,274.57,272.3,272.66,17694.0,272.8143,272.9733,270.7165,271.0744,17694.0
2024-09-06 10:30:00,272.65,272.66,271.01,271.16,12706.0,271.0645,271.0744,269.434,269.5832,12706.0
2024-09-06 11:00:00,270.97,272.32,270.49,270.86,8858.0,269.3943,270.7364,268.9171,269.2849,8858.0
2024-09-06 11:30:00,270.78,271.14,270.25,271.11,10595.0,269.2054,269.5633,268.6785,269.5335,10595.0
2024-09-06 12:00:00,270.98,271.75,270.98,271.23,14572.0,269.4042,270.1697,269.4042,269.6528,14572.0
2024-09-06 12:30:00,271.31,271.81,271.14,271.63,12858.0,269.7323,270.2294,269.5633,270.0504,12858.0
2024-09-06 13:00:00,271.63,271.99,271.42,271.52,10421.0,270.0504,270.4083,269.8417,269.9411,10421.0
2024-09-06 13:30:00,271.54,271.9,271.26,271.73,9095.0,269.961,270.3189,269.6826,270.1498,9095.0
2024-09-06 14:00:00,271.78,272.2,271.35,272.07,9671.0,270.1996,270.6171,269.7721,270.4879,9671.0
2024-09-06 14:30:00,272.09,272.15,271.26,271.26,7967.0,270.5078,270.5674,269.6826,269.6826,7967.0
2024-09-06 15:00:00,271.11,271.6,270.81,271.46,25396.0,269.5335,270.0206,269.2352,269.8814,25396.0
2024-09-06 15:30:00,271.42,272.88,271.33,271.67,60720.0,269.8417,271.2932,269.7522,270.0902,60720.0
2024-09-09 09:30:00,272.47,274.55,271.57,274.09,16158.0,270.8855,272.9534,269.9908,272.4961,16158.0
2024-09-09 10:00:00,274.05,274.13,272.89,272.89,9695.0,272.4564,272.5359,271.3031,271.3031,9695.0
2024-09-09 10:30:00,272.89,273.34,271.69,272.09,9177.0,271.3031,271.7505,270.1101,270.5078,9177.0
2024-09-09 11:00:00,271.96,272.26,271.31,271.54,8812.0,270.3785,270.6768,269.7323,269.961,8812.0
2024-09-09 11:30:00,271.7,273.28,271.46,271.46,19841.0,270.12,271.6908,269.8814,269.8814,19841.0
2024-09-09 12:00:00,271.48,272.31,271.33,272.31,12419.0,269.9013,270.7265,269.7522,270.7265,12419.0
2024-09-09 12:30:00,272.22,273.11,272.05,273.05,12146.0,270.637,271.5218,270.468,271.4622,12146.0
2024-09-09 13:00:00,273.1,273.27,272.63,272.75,11767.0,271.5119,271.6809,271.0446,271.1639,11767.0
2024-09-09 13:30:00,272.9,273.33,272.52,272.56,114511.0,271.313,271.7405,270.9353,270.975,114511.0
2024-09-09 14:00:00,272.45,272.86,271.94,272.63,17232.0,270.8657,271.2733,270.3586,271.0446,17232.0
2024-09-09 14:30:00,272.5,272.86,272.09,272.63,14810.0,270.9154,271.2733,270.5078,271.0446,14810.0
2024-09-09 15:00:00,272.63,273.07,272.15,272.55,33346.0,271.0446,271.4821,270.5674,270.9651,33346.0
2024-09-09 15:30:00,272.56,273.71,272.43,273.16,68483.0,270.975,272.1183,270.8458,271.5715,68483.0
2024-09-10 09:30:00,274.03,275.27,272.65,273.22,16959.0,272.4365,273.6693,271.0645,271.6312,16959.0
2024-09-10 10:00:00,273.35,273.35,271.71,273.05,26120.0,271.7604,271.7604,270.13,271.4622,26120.0
2024-09-10 10:30:00,273.12,274.12,272.88,273.71,15305.0,271.5318,272.5259,271.2932,272.1183,15305.0
2024-09-10 11:00:00,273.57,274.71,273.57,274.71,10034.0,271.9791,273.1125,271.9791,273.1125,10034.0
2024-09-10 11:30:00,274.72,275.17,274.34,274.4,10247.0,273.1225,273.5698,272.7447,272.8043,10247.0
2024-09-10 12:00:00,274.29,274.55,273.78,274.33,7555.0,272.695,272.9534,272.1879,272.7347,7555.0
2024-09-10 12:30:00,274.59,275.61,274.52,275.34,9798.0,272.9932,274.0073,272.9236,273.7389,9798.0
2024-09-10 13:00:00,275.22,275.41,274.78,274.93,6677.0,273.6196,273.8084,273.1821,273.3312,6677.0
2024-09-10 13:30:00,274.93,275.41,274.84,274.84,6517.0,273.3312,273.8084,273.2418,273.2418,6517.0
2024-09-10 14:00:00,274.89,275.19,274.45,274.65,8040.0,273.2915,273.5897,272.854,273.0529,8040.0
2024-09-10 14:30:00,274.53,274.93,273.32,273.67,19259.0,272.9336,273.3312,271.7306,272.0786,19259.0
2024-09-10 15:00:00,273.51,274.36,273.51,274.14,25795.0,271.9195,272.7646,271.9195,272.5458,25795.0
2024-09-10 15:30:00,274.23,274.66,273.56,273.59,102923.0,272.6353,273.0628,271.9692,271.999,102923.0
2024-09-11 09:30:00,271.69,271.72,268.53,268.6,25634.0,270.1101,270.1399,266.9685,267.038,25634.0
2024-09-11 10:00:00,268.41,268.41,265.17,265.67,63305.0,266.8492,266.8492,263.628,264.1251,63305.0
2024-09-11 10:30:00,265.74,266.32,264.82,265.61,35307.0,264.1947,264.7713,263.28,264.0654,35307.0
2024-09-11 11:00:00,265.6,266.33,265.6,265.99,32938.0,264.0555,264.7812,264.0555,264.4432,32938.0
2024-09-11 11:30:00,265.87,267.05,265.75,266.45,26169.0,264.3239,265.4971,264.2046,264.9006,26169.0
2024-09-11 12:00:00,266.45,267.67,266.43,267.46,16952.0,264.9006,266.1135,264.8807,265.9047,16952.0
2024-09-11 12:30:00,267.61,268.63,267.16,268.44,13044.0,266.0538,267.0679,265.6064,266.879,13044.0
2024-09-11 13:00:00,268.4,269.4,268.4,269.03,11911.0,266.8392,267.8334,266.8392,267.4655,11911.0
2024-09-11 13:30:00,269.07,269.5,268.92,269.38,12305.0,267.5053,267.9328,267.3562,267.8135,12305.0
2024-09-11 14:00:00,269.33,270.02,269.15,269.86,16955.0,267.7638,268.4498,267.5849,268.2907,16955.0
2024-09-11 14:30:00,269.82,270.5,269.77,270.0,14722.0,268.251,268.927,268.2012,268.4299,14722.0
2024-09-11 15:00:00,270.16,271.13,270.11,270.95,15732.0,268.589,269.5533,268.5393,269.3744,15732.0
2024-09-11 15:30:00,270.94,271.93,270.11,271.63,76848.0,269.3644,270.3487,268.5393,270.0504,76848.0
2024-09-12 09:30:00,271.63,271.71,269.05,269.18,11037.0,270.0504,270.13,267.4854,267.6147,11037.0
2024-09-12 10:00:00,268.67,269.8,268.38,268.66,24927.0,267.1076,268.2311,266.8193,267.0977,24927.0
2024-09-12 10:30:00,268.6,269.32,268.14,268.69,12099.0,267.038,267.7539,266.5807,267.1275,12099.0
2024-09-12 11:00:00,268.69,269.2,268.17,268.17,48144.0,267.1275,267.6346,266.6105,266.6105,48144.0
2024-09-12 11:30:00,268.17,268.56,267.93,268.0,10291.0,266.6105,266.9983,266.3719,266.4415,10291.0
2024-09-12 12:00:00,268.05,268.05,267.25,267.25,11005.0,266.4912,266.4912,265.6959,265.6959,11005.0
2024-09-12 12:30:00,267.32,268.22,267.26,268.13,13112.0,265.7655,266.6603,265.7058,266.5708,13112.0
2024-09-12 13:00:00,268.1,268.26,267.74,268.21,20126.0,266.541,266.7,266.1831,266.6503,20126.0
2024-09-12 13:30:00,268.21,269.18,268.2,269.06,22939.0,266.6503,267.6147,266.6404,267.4954,22939.0
2024-09-12 14:00:00,269.0,269.5,268.89,269.24,14352.0,267.4357,267.9328,267.3264,267.6743,14352.0
2024-09-12 14:30:00,269.43,269.76,268.56,269.0,18702.0,267.8632,268.1913,266.9983,267.4357,18702.0
2024-09-12 15:00:00,269.04,269.53,268.87,269.42,15160.0,267.4755,267.9626,267.3065,267.8533,15160.0
2024-09-12 15:30:00,269.42,269.93,268.97,269.35,81085.0,267.8533,268.3603,267.4059,267.7837,81085.0
2024-09-13 09:30:00,269.37,270.65,266.31,268.69,56745.0,268.1921,269.4665,265.1455,267.5151,56745.0
2024-09-13 10:00:00,268.56,269.24,268.1,268.74,37154.0,267.3857,268.0627,266.9277,267.5649,37154.0
2024-09-13 10:30:00,268.75,269.01,268.52,268.65,19042.0,267.5749,267.8337,267.3459,267.4753,19042.0
2024-09-13 11:00:00,268.6,268.79,267.88,267.96,19542.0,267.4255,267.6147,266.7087,266.7883,19542.0
2024-09-13 11:30:00,268.07,268.48,267.88,268.47,31116.0,266.8978,267.306,266.7087,267.2961,31116.0
2024-09-13 12:00:00,268.45,268.56,267.32,267.49,25399.0,267.2762,267.3857,266.1511,266.3204,25399.0
2024-09-13 12:30:00,267.35,268.66,267.29,268.57,21770.0,266.181,267.4852,266.1212,267.3956,21770.0
2024-09-13 13:00:00,268.65,269.12,268.25,268.97,15407.0,267.4753,267.9432,267.077,267.7939,15407.0
2024-09-13 13:30:00,268.98,269.23,268.34,268.56,45018.0,267.8038,268.0528,267.1666,267.3857,45018.0
2024-09-13 14:00:00,268.57,268.57,267.52,267.52,16029.0,267.3956,267.3956,266.3502,266.3502,16029.0
2024-09-13 14:30:00,267.58,267.58,266.89,267.37,81209.0,266.41,266.41,265.723,266.2009,81209.0
2024-09-13 15:00:00,267.31,268.43,267.22,267.69,19984.0,266.1411,267.2563,266.0515,266.5195,19984.0
2024-09-13 15:30:00,267.74,269.01,267.36,268.79,150165.0,266.5693,267.8337,266.1909,267.6147,150165.0
2024-09-16 09:30:00,270.87,272.52,269.61,271.63,25707.0,269.6856,271.3284,268.4311,270.4423,25707.0
2024-09-16 10:00:00,271.62,271.64,269.73,269.95,23761.0,270.4323,270.4522,268.5506,268.7696,23761.0
2024-09-16 10:30:00,269.97,270.54,269.77,270.42,21555.0,268.7895,269.357,268.5904,269.2375,21555.0
2024-09-16 11:00:00,270.27,270.3,269.28,269.57,6705.0,269.0882,269.1181,268.1025,268.3913,6705.0
2024-09-16 11:30:00,269.38,270.25,269.38,270.18,7412.0,268.2021,269.0683,268.2021,268.9986,7412.0
2024-09-16 12:00:00,270.11,270.45,269.83,270.45,7653.0,268.9289,269.2674,268.6501,269.2674,7653.0
2024-09-16 12:30:00,270.65,271.01,270.06,271.01,5834.0,269.4665,269.825,268.8791,269.825,5834.0
2024-09-16 13:00:00,270.87,271.15,270.68,270.79,10402.0,269.6856,269.9644,269.4964,269.6059,10402.0
2024-09-16 13:30:00,270.91,271.04,270.65,270.65,6410.0,269.7254,269.8548,269.4665,269.4665,6410.0
2024-09-16 14:00:00,270.58,270.7,270.18,270.22,9802.0,269.3968,269.5163,268.9986,269.0384,9802.0
2024-09-16 14:30:00,270.44,270.48,269.74,270.48,10651.0,269.2575,269.2973,268.5605,269.2973,10651.0
2024-09-16 15:00:00,270.26,270.26,268.95,269.05,23293.0,269.0782,269.0782,267.774,267.8735,23293.0
2024-09-16 15:30:00,269.07,269.45,268.54,269.28,115405.0,267.8935,268.2718,267.3658,268.1025,115405.0
2024-09-17 09:30:00,269.18,269.21,266.53,266.75,17765.0,268.003,268.0328,265.3646,265.5836,17765.0
2024-09-17 10:00:00,266.7,268.65,266.61,268.07,26364.0,265.5338,267.4753,265.4442,266.8978,26364.0
2024-09-17 10:30:00,268.01,268.04,267.28,267.3,23667.0,266.8381,266.868,266.1113,266.1312,23667.0
2024-09-17 11:00:00,267.3,268.25,267.24,268.15,11837.0,266.1312,267.077,266.0715,266.9775,11837.0
2024-09-17 11:30:00,268.22,268.43,267.82,267.96,9695.0,267.0472,267.2563,266.6489,266.7883,9695.0
2024-09-17 12:00:00,267.88,267.91,267.51,267.72,9095.0,266.7087,266.7385,266.3403,266.5494,9095.0
2024-09-17 12:30:00,267.5,267.71,266.33,266.52,13224.0,266.3303,266.5394,265.1654,265.3546,13224.0
2024-09-17 13:00:00,266.37,267.43,266.36,267.4,7532.0,265.2053,266.2606,265.1953,266.2308,7532.0
2024-09-17 13:30:00,267.34,267.53,266.85,267.31,8252.0,266.171,266.3602,265.6832,266.1411,8252.0
2024-09-17 14:00:00,267.31,267.57,267.12,267.23,7499.0,266.1411,266.4,265.952,266.0615,7499.0
2024-09-17 14:30:00,267.29,267.66,267.01,267.02,13398.0,266.1212,266.4896,265.8425,265.8524,13398.0
2024-09-17 15:00:00,266.92,266.95,266.38,266.38,10416.0,265.7529,265.7827,265.2152,265.2152,10416.0
2024-09-17 15:30:00,266.43,267.38,266.31,267.01,53251.0,265.265,266.2108,265.1455,265.8425,53251.0
2024-09-18 09:30:00,266.36,266.36,264.13,265.26,22201.0,265.1953,265.1953,262.9751,264.1001,22201.0
2024-09-18 10:00:00,265.02,266.18,264.93,266.05,9348.0,263.8612,265.0161,263.7716,264.8867,9348.0
2024-09-18 10:30:00,266.07,266.3,265.13,265.13,6561.0,264.9066,265.1356,263.9707,263.9707,6561.0
2024-09-18 11:00:00,265.13,265.33,264.9,265.13,9608.0,263.9707,264.1698,263.7417,263.9707,9608.0
2024-09-18 11:30:00,265.04,265.19,264.7,265.01,12004.0,263.8811,264.0304,263.5426,263.8512,12004.0
2024-09-18 12:00:00,264.9,265.24,264.48,265.24,12190.0,263.7417,264.0802,263.3235,264.0802,12190.0
2024-09-18 12:30:00,264.94,265.6,264.93,265.43,2174.0,263.7815,264.4386,263.7716,264.2694,2174.0
2024-09-18 13:00:00,265.6,265.79,265.37,265.7,4460.0,264.4386,264.6278,264.2096,264.5382,4460.0
2024-09-18 13:30:00,265.71,266.01,265.15,265.15,4900.0,264.5481,264.8468,263.9906,263.9906,4900.0
2024-09-18 14:00:00,265.03,266.5,263.68,264.57,20624.0,263.8711,265.3347,262.527,263.4131,20624.0
2024-09-18 14:30:00,264.68,265.08,263.48,264.59,36236.0,263.5226,263.9209,262.3279,263.433,36236.0
2024-09-18 15:00:00,264.59,265.37,263.8,264.98,28202.0,263.433,264.2096,262.6465,263.8213,28202.0
2024-09-18 15:30:00,265.01,265.21,264.0,264.75,57725.0,263.8512,264.0503,262.8456,263.5923,57725.0
2024-09-19 09:30:00,267.65,267.65,265.14,266.12,27490.0,266.4797,266.4797,263.9806,264.9564,27490.0
2024-09-19 10:00:00,266.3,267.16,265.59,265.74,10365.0,265.1356,265.9918,264.4287,264.578,10365.0
2024-09-19 10:30:00,265.98,266.51,265.27,265.32,15735.0,264.817,265.3446,264.1101,264.1598,15735.0
2024-09-19 11:00:00,265.48,266.12,265.24,265.5,9873.0,264.3191,264.9564,264.0802,264.3391,9873.0
2024-09-19 11:30:00,265.91,265.91,265.04,265.34,12117.0,264.7473,264.7473,263.8811,264.1798,12117.0
2024-09-19 12:00:00,265.17,266.16,265.15,265.77,9164.0,264.0105,264.9962,263.9906,264.6079,9164.0
2024-09-19 12:30:00,265.67,266.11,265.19,265.3,9980.0,264.5083,264.9464,264.0304,264.1399,9980.0
2024-09-19 13:00:00,265.3,266.06,265.3,265.58,19265.0,264.1399,264.8966,264.1399,264.4187,19265.0
2024-09-19 13:30:00,265.58,266.6,265.58,266.4,10943.0,264.4187,265.4343,264.4187,265.2351,10943.0
2024-09-19 14:00:00,266.35,266.75,265.75,266.0,7746.0,265.1853,265.5836,264.588,264.8369,7746.0
2024-09-19 14:30:00,266.12,266.44,265.9,266.3,14942.0,264.9564,265.275,264.7373,265.1356,14942.0
2024-09-19 15:00:00,266.34,266.81,265.89,265.89,19977.0,265.1754,265.6433,264.7274,264.7274,19977.0
2024-09-19 15:30:00,265.89,266.43,265.55,265.86,72199.0,264.7274,265.265,264.3888,264.6975,72199.0
2024-09-20 09:30:00,264.43,265.1,263.42,264.58,148222.0,263.2737,263.9408,262.2682,263.4231,148222.0
2024-09-20 10:00:00,264.8,265.56,264.53,265.09,25172.0,263.6421,264.3988,263.3733,263.9309,25172.0
2024-09-20 10:30:00,265.21,265.21,264.56,264.75,14038.0,264.0503,264.0503,263.4032,263.5923,14038.0
2024-09-20 11:00:00,264.75,265.27,264.24,264.79,19977.0,263.5923,264.1101,263.0846,263.6322,19977.0
2024-09-20 11:30:00,264.81,264.9,264.52,264.62,5223.0,263.6521,263.7417,263.3633,263.4629,5223.0
2024-09-20 12:00:00,264.72,265.35,264.72,265.26,6798.0,263.5625,264.1897,263.5625,264.1001,6798.0
2024-09-20 12:30:00,265.35,265.5,265.23,265.31,5243.0,264.1897,264.3391,264.0702,264.1499,5243.0
2024-09-20 13:00:00,265.36,265.98,265.28,265.71,9242.0,264.1997,264.817,264.12,264.5481,9242.0
2024-09-20 13:30:00,265.8,265.83,265.3,265.43,4175.0,264.6378,264.6676,264.1399,264.2694,4175.0
2024-09-20 14:00:00,265.25,265.46,264.94,264.94,5404.0,264.0902,264.2992,263.7815,263.7815,5404.0
2024-09-20 14:30:00,264.96,265.32,264.79,265.25,17046.0,263.8014,264.1598,263.6322,264.0902,17046.0
2024-09-20 15:00:00,265.22,265.34,264.73,265.0,21741.0,264.0603,264.1798,263.5724,263.8412,21741.0
2024-09-20 15:30:00,265.0,265.79,264.61,264.79,107855.0,263.8412,264.6278,263.453,263.6322,107855.0
2024-09-23 09:30:00,265.9,265.9,263.83,264.22,16532.0,264.7373,264.7373,262.6764,263.0647,16532.0
2024-09-23 10:00:00,264.16,265.29,264.16,265.11,9198.0,263.0049,264.13,263.0049,263.9508,9198.0
2024-09-23 10:30:00,265.08,265.82,264.98,265.44,7893.0,263.9209,264.6577,263.8213,264.2793,7893.0
2024-09-23 11:00:00,265.24,266.33,265.24,266.33,8942.0,264.0802,265.1654,264.0802,265.1654,8942.0
2024-09-23 11:30:00,266.41,266.57,265.88,265.88,7296.0,265.2451,265.4044,264.7174,264.7174,7296.0
2024-09-23 12:00:00,266.01,266.44,265.93,266.26,6070.0,264.8468,265.275,264.7672,265.0957,6070.0
2024-09-23 12:30:00,266.26,266.26,265.42,265.65,10007.0,265.0957,265.0957,264.2594,264.4884,10007.0
2024-09-23 13:00:00,265.65,265.72,265.16,265.63,9040.0,264.4884,264.5581,264.0005,264.4685,9040.0
2024-09-23 13:30:00,265.66,265.79,265.42,265.51,9565.0,264.4984,264.6278,264.2594,264.349,9565.0
2024-09-23 14:00:00,265.51,265.65,265.35,265.58,8520.0,264.349,264.4884,264.1897,264.4187,8520.0
2024-09-23 14:30:00,265.59,265.64,265.31,265.52,9712.0,264.4287,264.4785,264.1499,264.359,9712.0
2024-09-23 15:00:00,265.54,265.62,265.14,265.27,13102.0,264.3789,264.4585,263.9806,264.1101,13102.0
2024-09-23 15:30:00,265.27,265.67,264.97,265.18,59509.0,264.1101,264.5083,263.8114,264.0205,59509.0
2024-09-24 09:30:00,264.74,264.74,261.75,262.82,19271.0,263.5824,263.5824,260.6055,261.6708,19271.0
2024-09-24 10:00:00,262.73,263.51,262.36,263.4,35835.0,261.5812,262.3578,261.2128,262.2482,35835.0
2024-09-24 10:30:00,263.32,264.61,263.32,264.43,16033.0,262.1686,263.453,262.1686,263.2737,16033.0
2024-09-24 11:00:00,264.58,265.27,264.45,264.77,9547.0,263.4231,264.1101,263.2937,263.6123,9547.0
2024-09-24 11:30:00,264.77,264.85,264.3,264.66,8480.0,263.6123,263.6919,263.1443,263.5027,8480.0
2024-09-24 12:00:00,264.68,265.02,264.29,264.31,15496.0,263.5226,263.8612,263.1344,263.1543,15496.0
2024-09-24 12:30:00,264.45,264.64,264.21,264.38,6358.0,263.2937,263.4828,263.0547,263.224,6358.0
2024-09-24 13:00:00,264.38,264.74,263.93,264.2,8100.0,263.224,263.5824,262.7759,263.0447,8100.0
2024-09-24 13:30:00,264.19,264.63,263.93,264.23,47975.0,263.0348,263.4729,262.7759,263.0746,47975.0
2024-09-24 14:00:00,264.38,264.47,264.01,264.04,5421.0,263.224,263.3136,262.8556,262.8854,5421.0
2024-09-24 14:30:00,264.04,264.37,263.85,264.29,10524.0,262.8854,263.214,262.6963,263.1344,10524.0
2024-09-24 15:00:00,264.25,264.47,264.1,264.1,16516.0,263.0945,263.3136,262.9452,262.9452,16516.0
2024-09-24 15:30:00,264.11,265.01,263.98,264.92,84114.0,262.9551,263.8512,262.8257,263.7616,84114.0
2024-09-25 09:30:00,264.99,265.6,264.77,264.99,14226.0,263.8313,264.4386,263.6123,263.8313,14226.0
2024-09-25 10:00:00,265.18,265.81,264.68,265.8,9775.0,264.0205,264.6477,263.5226,264.6378,9775.0
2024-09-25 10:30:00,265.73,265.76,264.86,265.39,8230.0,264.5681,264.5979,263.7019,264.2295,8230.0
2024-09-25 11:00:00,265.51,265.71,265.15,265.71,5909.0,264.349,264.5481,263.9906,264.5481,5909.0
2024-09-25 11:30:00,265.6,265.9,265.51,265.88,9236.0,264.4386,264.7373,264.349,264.7174,9236.0
2024-09-25 12:00:00,265.88,266.17,265.73,265.94,7710.0,264.7174,265.0061,264.5681,264.7771,7710.0
2024-09-25 12:30:00,265.75,265.86,265.24,265.49,4851.0,264.588,264.6975,264.0802,264.3291,4851.0
2024-09-25 13:00:00,265.21,265.45,264.81,264.98,6777.0,264.0503,264.2893,263.6521,263.8213,6777.0
2024-09-25 13:30:00,265.06,265.96,264.84,265.86,6908.0,263.901,264.7971,263.6819,264.6975,6908.0
2024-09-25 14:00:00,265.83,265.83,265.34,265.71,4668.0,264.6676,264.6676,264.1798,264.5481,4668.0
2024-09-25 14:30:00,265.64,265.72,264.99,265.06,8873.0,264.4785,264.5581,263.8313,263.901,8873.0
2024-09-25 15:00:00,264.99,265.24,264.73,265.14,8995.0,263.8313,264.0802,263.5724,263.9806,8995.0
2024-09-25 15:30:00,265.12,265.88,264.95,265.07,49067.0,263.9607,264.7174,263.7915,263.9109,49067.0
2024-09-26 09:30:00,265.01,265.26,263.62,265.11,21237.0,263.8512,264.1001,262.4673,263.9508,21237.0
2024-09-26 10:00:00,264.9,265.13,264.07,264.79,13871.0,263.7417,263.9707,262.9153,263.6322,13871.0
2024-09-26 10:30:00,264.87,266.13,264.86,266.01,12875.0,263.7118,264.9663,263.7019,264.8468,12875.0
2024-09-26 11:00:00,266.03,266.24,265.17,265.37,12290.0,264.8667,265.0758,264.0105,264.2096,12290.0
2024-09-26 11:30:00,265.27,265.48,265.07,265.33,6815.0,264.1101,264.3191,263.9109,264.1698,6815.0
2024-09-26 12:00:00,265.33,265.33,264.76,264.77,7152.0,264.1698,264.1698,263.6023,263.6123,7152.0
2024-09-26 12:30:00,264.8,265.19,264.69,264.71,5076.0,263.6421,264.0304,263.5326,263.5525,5076.0
2024-09-26 13:00:00,264.73,265.07,264.53,264.95,6852.0,263.5724,263.9109,263.3733,263.7915,6852.0
2024-09-26 13:30:00,265.08,265.3,264.9,265.01,3893.0,263.9209,264.1399,263.7417,263.8512,3893.0
2024-09-26 14:00:00,264.9,265.16,264.57,265.15,2875.0,263.7417,264.0005,263.4131,263.9906,2875.0
2024-09-26 14:30:00,265.15,265.15,264.65,264.89,11826.0,263.9906,263.9906,263.4928,263.7317,11826.0
2024-09-26 15:00:00,265.03,265.23,264.87,264.98,10161.0,263.8711,264.0702,263.7118,263.8213,10161.0
2024-09-26 15:30:00,264.91,265.54,264.65,264.98,49982.0,263.7516,264.3789,263.4928,263.8213,49982.0
2024-09-27 09:30:00,266.06,266.49,264.46,265.23,16552.0,264.8966,265.3247,263.3036,264.0702,16552.0
2024-09-27 10:00:00,265.3,265.6,264.85,265.44,11864.0,264.1399,264.4386,263.6919,264.2793,11864.0
2024-09-27 10:30:00,265.43,265.84,265.23,265.56,9820.0,264.2694,264.6776,264.0702,264.3988,9820.0
2024-09-27 11:00:00,265.43,265.76,265.42,265.66,6052.0,264.2694,264.5979,264.2594,264.4984,6052.0
2024-09-27 11:30:00,265.68,265.7,264.97,264.97,5728.0,264.5183,264.5382,263.8114,263.8114,5728.0
2024-09-27 12:00:00,264.99,265.08,264.66,264.88,14557.0,263.8313,263.9209,263.5027,263.7218,14557.0
2024-09-27 12:30:00,264.81,265.29,264.66,265.23,20507.0,263.6521,264.13,263.5027,264.0702,20507.0
2024-09-27 13:00:00,265.08,265.53,265.0,265.17,9845.0,263.9209,264.3689,263.8412,264.0105,9845.0
2024-09-27 13:30:00,265.12,265.38,265.01,265.01,8394.0,263.9607,264.2196,263.8512,263.8512,8394.0
2024-09-27 14:00:00,265.06,265.4,264.98,265.32,9716.0,263.901,264.2395,263.8213,264.1598,9716.0
2024-09-27 14:30:00,265.36,265.4,264.84,265.18,10279.0,264.1997,264.2395,263.6819,264.0205,10279.0
2024-09-27 15:00:00,265.23,265.55,265.23,265.24,9822.0,264.0702,264.3888,264.0702,264.0802,9822.0
2024-09-27 15:30:00,265.15,265.4,264.09,264.25,57741.0,263.9906,264.2395,262.9352,263.0945,57741.0
2024-09-30 09:30:00,264.25,264.42,262.82,263.98,20378.0,263.0945,263.2638,261.6708,262.8257,20378.0
2024-09-30 10:00:00,264.17,264.97,263.94,264.78,19605.0,263.0149,263.8114,262.7859,263.6222,19605.0
2024-09-30 10:30:00,264.71,266.21,264.71,265.99,12180.0,263.5525,265.046,263.5525,264.8269,12180.0
2024-09-30 11:00:00,266.29,266.29,265.66,265.75,24501.0,265.1256,265.1256,264.4984,264.588,24501.0
2024-09-30 11:30:00,265.79,266.69,265.75,266.49,12052.0,264.6278,265.5239,264.588,265.3247,12052.0
2024-09-30 12:00:00,266.62,267.11,266.53,266.92,7302.0,265.4542,265.942,265.3646,265.7529,7302.0
2024-09-30 12:30:00,266.92,267.1,266.47,266.74,35690.0,265.7529,265.9321,265.3048,265.5736,35690.0
2024-09-30 13:00:00,266.7,267.37,266.57,267.13,11558.0,265.5338,266.2009,265.4044,265.9619,11558.0
2024-09-30 13:30:00,267.14,267.63,267.13,267.21,16060.0,265.9719,266.4597,265.9619,266.0416,16060.0
2024-09-30 14:00:00,267.2,267.27,266.04,266.49,38638.0,266.0316,266.1013,264.8767,265.3247,38638.0
2024-09-30 14:30:00,266.69,267.39,266.42,267.12,5500.0,265.5239,266.2208,265.255,265.952,5500.0
2024-09-30 15:00:00,267.05,267.22,266.64,267.06,6762.0,265.8823,266.0515,265.4741,265.8922,6762.0
2024-09-30 15:30:00,267.05,268.45,267.05,267.95,105575.0,265.8823,267.2762,265.8823,266.7783,105575.0
2024-10-01 09:30:00,269.29,269.89,267.36,268.24,30769.0,268.1125,268.7099,266.1909,267.0671,30769.0
2024-10-01 10:00:00,267.96,270.09,267.8,269.44,33923.0,266.7883,268.909,266.629,268.2618,33923.0
2024-10-01 10:30:00,269.51,269.88,268.65,268.76,11388.0,268.3315,268.6999,267.4753,267.5848,11388.0
2024-10-01 11:00:00,268.47,269.54,268.46,269.5,11044.0,267.2961,268.3614,267.2861,268.3216,11044.0
2024-10-01 11:30:00,269.5,270.0,269.26,269.98,19314.0,268.3216,268.8194,268.0826,268.7995,19314.0
2024-10-01 12:00:00,269.89,269.89,269.0,269.5,29540.0,268.7099,268.7099,267.8238,268.3216,29540.0
2024-10-01 12:30:00,269.56,269.58,269.14,269.42,15482.0,268.3813,268.4012,267.9631,268.2419,15482.0
2024-10-01 13:00:00,269.49,269.55,268.34,268.49,4955.0,268.3116,268.3714,267.1666,267.316,4955.0
2024-10-01 13:30:00,268.45,268.84,268.37,268.71,7789.0,267.2762,267.6645,267.1965,267.535,7789.0
2024-10-01 14:00:00,268.88,269.13,268.82,268.95,6068.0,267.7043,267.9532,267.6445,267.774,6068.0
2024-10-01 14:30:00,269.08,269.35,268.74,268.98,7850.0,267.9034,268.1722,267.5649,267.8038,7850.0
2024-10-01 15:00:00,269.06,269.22,268.39,269.04,22698.0,267.8835,268.0428,267.2164,267.8636,22698.0
2024-10-01 15:30:00,269.04,269.08,268.02,268.55,59874.0,267.8636,267.9034,266.848,267.3757,59874.0
2024-10-02 09:30:00,266.73,267.58,264.88,266.88,26474.0,265.5637,266.41,263.7218,265.713,26474.0
2024-10-02 10:00:00,266.35,266.7,265.48,266.24,11176.0,265.1853,265.5338,264.3191,265.0758,11176.0
2024-10-02 10:30:00,266.3,266.51,266.1,266.12,6404.0,265.1356,265.3446,264.9364,264.9564,6404.0
2024-10-02 11:00:00,266.11,267.2,266.11,267.02,6014.0,264.9464,266.0316,264.9464,265.8524,6014.0
2024-10-02 11:30:00,267.13,267.13,266.62,266.74,10044.0,265.9619,265.9619,265.4542,265.5736,10044.0
2024-10-02 12:00:00,266.68,266.7,266.12,266.55,7336.0,265.5139,265.5338,264.9564,265.3845,7336.0
2024-10-02 12:30:00,266.6,266.6,266.0,266.15,7146.0,265.4343,265.4343,264.8369,264.9862,7146.0
2024-10-02 13:00:00,266.06,266.19,265.91,266.19,5631.0,264.8966,265.026,264.7473,265.026,5631.0
2024-10-02 13:30:00,266.05,266.74,265.96,266.64,3992.0,264.8867,265.5736,264.7971,265.4741,3992.0
2024-10-02 14:00:00,266.69,266.99,266.37,266.41,5270.0,265.5239,265.8225,265.2053,265.2451,5270.0
2024-10-02 14:30:00,266.54,266.76,266.54,266.63,4559.0,265.3745,265.5936,265.3745,265.4641,4559.0
2024-10-02 15:00:00,266.67,268.19,266.57,268.11,37640.0,265.5039,267.0173,265.4044,266.9376,37640.0
2024-10-02 15:30:00,267.97,268.12,267.08,267.95,56748.0,266.7983,266.9476,265.9122,266.7783,56748.0
2024-10-03 09:30:00,267.13,267.85,265.83,266.67,41407.0,265.9619,266.6788,264.6676,265.5039,41407.0
2024-10-03 10:00:00,266.71,268.23,266.52,267.74,27429.0,265.5438,267.0571,265.3546,266.5693,27429.0
2024-10-03 10:30:00,267.62,269.5,267.5,269.37,57862.0,266.4498,268.3216,266.3303,268.1921,57862.0
2024-10-03 11:00:00,269.38,269.98,269.13,269.53,127391.0,268.2021,268.7995,267.9532,268.3514,127391.0
2024-10-03 11:30:00,269.46,270.71,269.45,270.55,25165.0,268.2817,269.5263,268.2718,269.367,25165.0
2024-10-03 12:00:00,270.65,271.28,270.49,271.26,23530.0,269.4665,270.0938,269.3072,270.0739,23530.0
2024-10-03 12:30:00,271.25,271.6,270.37,270.56,247948.0,270.0639,270.4124,269.1878,269.3769,247948.0
2024-10-03 13:00:00,270.55,270.55,269.34,269.96,34731.0,269.367,269.367,268.1623,268.7796,34731.0
2024-10-03 13:30:00,270.0,270.53,269.56,269.8,21139.0,268.8194,269.3471,268.3813,268.6203,21139.0
2024-10-03 14:00:00,269.81,270.02,269.12,269.82,18764.0,268.6302,268.8393,267.9432,268.6402,18764.0
2024-10-03 14:30:00,269.79,270.35,269.79,270.35,7326.0,268.6103,269.1679,268.6103,269.1679,7326.0
2024-10-03 15:00:00,270.24,270.39,269.22,269.43,15315.0,269.0583,269.2077,268.0428,268.2519,15315.0
2024-10-03 15:30:00,269.56,270.85,269.29,270.67,85974.0,268.3813,269.6657,268.1125,269.4865,85974.0
2024-10-04 09:30:00,270.04,270.47,268.29,269.14,41251.0,268.8592,269.2873,267.1169,267.9631,41251.0
2024-10-04 10:00:00,269.13,269.96,266.66,266.94,37370.0,267.9532,268.7796,265.494,265.7728,37370.0
2024-10-04 10:30:00,266.75,267.25,265.23,265.63,27232.0,265.5836,266.0814,264.0702,264.4685,27232.0
2024-10-04 11:00:00,265.63,265.73,263.97,264.94,19207.0,264.4685,264.5681,262.8158,263.7815,19207.0
2024-10-04 11:30:00,264.94,266.18,264.94,265.49,23079.0,263.7815,265.0161,263.7815,264.3291,23079.0
2024-10-04 12:00:00,265.66,266.08,264.78,265.0,18680.0,264.4984,264.9165,263.6222,263.8412,18680.0
2024-10-04 12:30:00,264.94,266.25,264.85,266.03,17599.0,263.7815,265.0858,263.6919,264.8667,17599.0
2024-10-04 13:00:00,266.05,266.67,265.98,266.53,6058.0,264.8867,265.5039,264.817,265.3646,6058.0
2024-10-04 13:30:00,266.72,266.76,265.44,265.53,15810.0,265.5537,265.5936,264.2793,264.3689,15810.0
2024-10-04 14:00:00,265.54,266.2,265.29,266.05,18901.0,264.3789,265.036,264.13,264.8867,18901.0
2024-10-04 14:30:00,266.22,266.55,265.95,266.23,10890.0,265.0559,265.3845,264.7871,265.0659,10890.0
2024-10-04 15:00:00,266.15,266.6,265.89,266.3,39328.0,264.9862,265.4343,264.7274,265.1356,39328.0
2024-10-04 15:30:00,266.12,266.63,265.59,265.61,61082.0,264.9564,265.4641,264.4287,264.4486,61082.0
2024-10-07 09:30:00,265.58,267.73,264.81,264.85,23896.0,264.4187,266.5593,263.6521,263.6919,23896.0
2024-10-07 10:00:00,264.92,266.33,264.48,266.22,13758.0,263.7616,265.1654,263.3235,265.0559,13758.0
2024-10-07 10:30:00,266.18,266.44,265.55,265.81,4346.0,265.0161,265.275,264.3888,264.6477,4346.0
2024-10-07 11:00:00,265.44,266.28,265.44,265.8,3858.0,264.2793,265.1157,264.2793,264.6378,3858.0
2024-10-07 11:30:00,265.99,266.52,265.52,265.66,2926.0,264.8269,265.3546,264.359,264.4984,2926.0
2024-10-07 12:00:00,265.68,265.8,265.33,265.69,5135.0,264.5183,264.6378,264.1698,264.5282,5135.0
2024-10-07 12:30:00,265.76,265.77,264.94,265.62,5640.0,264.5979,264.6079,263.7815,264.4585,5640.0
2024-10-07 13:00:00,265.6,265.93,265.39,265.9,5429.0,264.4386,264.7672,264.2295,264.7373,5429.0
2024-10-07 13:30:00,265.74,266.27,265.26,265.29,8563.0,264.578,265.1057,264.1001,264.13,8563.0
2024-10-07 14:00:00,265.28,265.56,265.02,265.29,9203.0,264.12,264.3988,263.8612,264.13,9203.0
2024-10-07 14:30:00,265.23,265.74,265.04,265.29,15130.0,264.0702,264.578,263.8811,264.13,15130.0
2024-10-07 15:00:00,265.21,265.47,265.02,265.47,23196.0,264.0503,264.3092,263.8612,264.3092,23196.0
2024-10-07 15:30:00,265.46,266.06,264.9,265.93,68067.0,264.2992,264.8966,263.7417,264.7672,68067.0
2024-10-08 09:30:00,267.68,271.02,267.27,270.35,32545.0,266.5095,269.8349,266.1013,269.1679,32545.0
2024-10-08 10:00:00,270.63,270.68,269.3,270.32,27388.0,269.4466,269.4964,268.1224,269.138,27388.0
2024-10-08 10:30:00,270.26,271.18,270.19,270.64,20480.0,269.0782,269.9942,269.0086,269.4566,20480.0
2024-10-08 11:00:00,270.66,270.91,270.06,270.68,28567.0,269.4765,269.7254,268.8791,269.4964,28567.0
2024-10-08 11:30:00,270.82,271.55,270.71,271.48,7716.0,269.6358,270.3626,269.5263,270.2929,7716.0
2024-10-08 12:00:00,271.46,271.46,270.72,270.93,7280.0,270.273,270.273,269.5362,269.7453,7280.0
2024-10-08 12:30:00,270.78,271.05,270.62,270.78,2778.0,269.596,269.8648,269.4367,269.596,2778.0
2024-10-08 13:00:00,270.81,270.83,270.16,270.42,4454.0,269.6258,269.6458,268.9787,269.2375,4454.0
2024-10-08 13:30:00,270.46,271.08,270.45,270.91,2686.0,269.2774,269.8947,269.2674,269.7254,2686.0
2024-10-08 14:00:00,270.96,271.5,270.96,271.49,2607.0,269.7752,270.3128,269.7752,270.3029,2607.0
2024-10-08 14:30:00,271.41,272.08,271.41,271.92,6137.0,270.2232,270.8903,270.2232,270.731,6137.0
2024-10-08 15:00:00,271.86,272.05,271.49,272.05,12713.0,270.6713,270.8604,270.3029,270.8604,12713.0
2024-10-08 15:30:00,272.08,272.62,271.82,272.3,69421.0,270.8903,271.4279,270.6314,271.1093,69421.0
2024-10-09 09:30:00,272.22,275.73,271.53,275.56,20202.0,271.0297,274.5243,270.3427,274.3551,20202.0
2024-10-09 10:00:00,275.56,275.57,273.58,274.5,24893.0,274.3551,274.365,272.3837,273.2997,24893.0
2024-10-09 10:30:00,274.25,275.09,274.21,274.78,13221.0,273.0508,273.8871,273.011,273.5785,13221.0
2024-10-09 11:00:00,274.75,274.86,274.13,274.79,8668.0,273.5486,273.6581,272.9313,273.5884,8668.0
2024-10-09 11:30:00,274.84,276.17,274.84,276.06,16110.0,273.6382,274.9624,273.6382,274.8529,16110.0
2024-10-09 12:00:00,275.99,276.58,275.9,275.9,10780.0,274.7832,275.3706,274.6936,274.6936,10780.0
2024-10-09 12:30:00,275.91,276.06,275.55,275.75,12874.0,274.7035,274.8529,274.3451,274.5442,12874.0
2024-10-09 13:00:00,275.75,276.26,275.65,276.18,7034.0,274.5442,275.052,274.4447,274.9724,7034.0
2024-10-09 13:30:00,276.11,276.27,275.85,275.85,17670.0,274.9027,275.062,274.6438,274.6438,17670.0
2024-10-09 14:00:00,275.99,276.23,275.72,276.07,10946.0,274.7832,275.0221,274.5144,274.8628,10946.0
2024-10-09 14:30:00,275.99,276.57,275.98,276.24,8575.0,274.7832,275.3607,274.7732,275.0321,8575.0
2024-10-09 15:00:00,276.31,276.89,276.04,276.89,6503.0,275.1018,275.6793,274.833,275.6793,6503.0
2024-10-09 15:30:00,276.79,277.27,276.63,277.04,61244.0,275.5797,276.0576,275.4204,275.8286,61244.0
2024-10-10 09:30:00,275.91,275.96,268.42,268.42,35612.0,274.7035,274.7533,267.2463,267.2463,35612.0
2024-10-10 10:00:00,268.55,269.28,267.39,267.51,22491.0,267.3757,268.1025,266.2208,266.3403,22491.0
2024-10-10 10:30:00,267.32,268.49,266.44,267.22,10785.0,266.1511,267.316,265.275,266.0515,10785.0
2024-10-10 11:00:00,267.66,268.31,267.46,268.24,8945.0,266.4896,267.1368,266.2905,267.0671,8945.0
2024-10-10 11:30:00,268.29,268.7,267.95,268.22,20927.0,267.1169,267.5251,266.7783,267.0472,20927.0
2024-10-10 12:00:00,268.22,268.74,267.86,268.65,7724.0,267.0472,267.5649,266.6887,267.4753,7724.0
2024-10-10 12:30:00,268.76,268.88,267.9,268.11,5300.0,267.5848,267.7043,266.7286,266.9376,5300.0
2024-10-10 13:00:00,267.95,268.31,267.45,268.22,7398.0,266.7783,267.1368,266.2805,267.0472,7398.0
2024-10-10 13:30:00,268.33,268.67,267.28,267.77,8652.0,267.1567,267.4952,266.1113,266.5991,8652.0
2024-10-10 14:00:00,267.76,267.82,267.02,267.29,9890.0,266.5892,266.6489,265.8524,266.1212,9890.0
2024-10-10 14:30:00,267.29,267.71,267.19,267.68,17213.0,266.1212,266.5394,266.0217,266.5095,17213.0
2024-10-10 15:00:00,267.71,267.9,267.08,267.23,25894.0,266.5394,266.7286,265.9122,266.0615,25894.0
2024-10-10 15:30:00,267.24,268.63,266.81,268.31,76300.0,266.0715,267.4554,265.6433,267.1368,76300.0
2024-10-11 09:30:00,270.08,270.08,267.51,267.75,9762.0,268.899,268.899,266.3403,266.5792,9762.0
2024-10-11 10:00:00,267.48,268.53,267.03,268.46,6128.0,266.3104,267.3558,265.8624,267.2861,6128.0
2024-10-11 10:30:00,268.5,269.66,268.36,269.26,8649.0,267.3259,268.4809,267.1866,268.0826,8649.0
2024-10-11 11:00:00,269.35,269.9,269.02,269.05,8800.0,268.1722,268.7198,267.8437,267.8735,8800.0
2024-10-11 11:30:00,269.12,269.45,268.99,269.02,5996.0,267.9432,268.2718,267.8138,267.8437,5996.0
2024-10-11 12:00:00,269.15,269.15,268.02,268.03,3448.0,267.9731,267.9731,266.848,266.858,3448.0
2024-10-11 12:30:00,268.06,268.25,267.94,268.08,3688.0,266.8879,267.077,266.7684,266.9078,3688.0
2024-10-11 13:00:00,268.22,268.27,267.58,267.68,5242.0,267.0472,267.097,266.41,266.5095,5242.0
2024-10-11 13:30:00,267.69,267.87,267.53,267.58,2783.0,266.5195,266.6987,266.3602,266.41,2783.0
2024-10-11 14:00:00,267.55,267.64,267.19,267.22,7691.0,266.3801,266.4697,266.0217,266.0515,7691.0
2024-10-11 14:30:00,267.28,267.47,266.97,267.39,9154.0,266.1113,266.3004,265.8026,266.2208,9154.0
2024-10-11 15:00:00,267.4,267.82,267.32,267.59,9810.0,266.2308,266.6489,266.1511,266.4199,9810.0
2024-10-11 15:30:00,267.58,268.44,267.49,268.16,41764.0,266.41,267.2662,266.3204,266.9874,41764.0
2024-10-14 09:30:00,268.28,268.42,267.46,268.37,10973.0,267.1069,267.2463,266.2905,267.1965,10973.0
2024-10-14 10:00:00,268.37,268.7,267.93,268.06,10435.0,267.1965,267.5251,266.7584,266.8879,10435.0
2024-10-14 10:30:00,267.86,268.17,267.3,267.8,16132.0,266.6887,266.9974,266.1312,266.629,16132.0
2024-10-14 11:00:00,267.63,268.29,267.02,268.09,10007.0,266.4597,267.1169,265.8524,266.9177,10007.0
2024-10-14 11:30:00,268.06,268.8,267.91,268.74,12245.0,266.8879,267.6246,266.7385,267.5649,12245.0
2024-10-14 12:00:00,268.85,268.86,268.45,268.63,7007.0,267.6744,267.6844,267.2762,267.4554,7007.0
2024-10-14 12:30:00,268.67,268.87,268.2,268.55,9791.0,267.4952,267.6943,267.0273,267.3757,9791.0
2024-10-14 13:00:00,268.62,268.79,268.51,268.7,6491.0,267.4454,267.6147,267.3359,267.5251,6491.0
2024-10-14 13:30:00,268.7,268.9,268.02,268.32,7436.0,267.5251,267.7242,266.848,267.1467,7436.0
2024-10-14 14:00:00,268.38,268.94,268.26,268.9,10897.0,267.2065,267.764,267.087,267.7242,10897.0
2024-10-14 14:30:00,268.84,269.01,268.56,268.87,11556.0,267.6645,267.8337,267.3857,267.6943,11556.0
2024-10-14 15:00:00,268.94,269.29,268.86,269.04,12981.0,267.764,268.1125,267.6844,267.8636,12981.0
2024-10-14 15:30:00,269.03,269.64,268.95,269.22,46062.0,267.8536,268.461,267.774,268.0428,46062.0
2024-10-15 09:30:00,271.33,271.33,268.92,270.7,24405.0,270.1436,270.1436,267.7441,269.5163,24405.0
2024-10-15 10:00:00,270.91,272.77,269.78,272.22,13761.0,269.7254,271.5773,268.6003,271.0297,13761.0
2024-10-15 10:30:00,272.27,273.41,271.71,271.78,11759.0,271.0795,272.2145,270.5219,270.5916,11759.0
2024-10-15 11:00:00,271.76,272.01,271.54,272.0,7558.0,270.5717,270.8206,270.3527,270.8106,7558.0
2024-10-15 11:30:00,271.7,272.12,271.54,272.02,13348.0,270.512,270.9301,270.3527,270.8306,13348.0
2024-10-15 12:00:00,272.02,273.0,272.02,272.78,10835.0,270.8306,271.8063,270.8306,271.5872,10835.0
2024-10-15 12:30:00,272.72,272.96,271.85,272.04,6203.0,271.5275,271.7664,270.6613,270.8505,6203.0
2024-10-15 13:00:00,272.04,272.07,271.39,271.88,4498.0,270.8505,270.8803,270.2033,270.6912,4498.0
2024-10-15 13:30:00,271.74,271.74,271.06,271.18,7568.0,270.5518,270.5518,269.8748,269.9942,7568.0
2024-10-15 14:00:00,271.1,271.1,270.28,270.33,4548.0,269.9146,269.9146,269.0982,269.1479,4548.0
2024-10-15 14:30:00,270.23,270.3,269.72,269.93,12435.0,269.0484,269.1181,268.5406,268.7497,12435.0
2024-10-15 15:00:00,269.85,269.85,269.01,269.01,8121.0,268.67,268.67,267.8337,267.8337,8121.0
2024-10-15 15:30:00,268.97,269.97,268.91,269.67,40374.0,267.7939,268.7895,267.7342,268.4908,40374.0
2024-10-16 09:30:00,269.57,270.9,268.13,270.9,10037.0,268.3913,269.7155,266.9576,269.7155,10037.0
2024-10-16 10:00:00,270.81,271.33,270.44,270.89,8204.0,269.6258,270.1436,269.2575,269.7055,8204.0
2024-10-16 10:30:00,270.7,270.99,269.15,269.44,18541.0,269.5163,269.8051,267.9731,268.2618,18541.0
2024-10-16 11:00:00,269.45,270.83,269.44,270.63,9703.0,268.2718,269.6458,268.2618,269.4466,9703.0
2024-10-16 11:30:00,270.76,270.85,269.78,270.0,8481.0,269.5761,269.6657,268.6003,268.8194,8481.0
2024-10-16 12:00:00,270.0,270.65,270.0,270.65,14153.0,268.8194,269.4665,268.8194,269.4665,14153.0
2024-10-16 12:30:00,270.75,271.08,270.66,270.94,6213.0,269.5661,269.8947,269.4765,269.7553,6213.0
2024-10-16 13:00:00,270.93,270.98,270.15,270.51,6276.0,269.7453,269.7951,268.9687,269.3272,6276.0
2024-10-16 13:30:00,270.46,270.62,270.34,270.62,2700.0,269.2774,269.4367,269.1579,269.4367,2700.0
2024-10-16 14:00:00,270.71,271.28,270.65,270.98,6041.0,269.5263,270.0938,269.4665,269.7951,6041.0
2024-10-16 14:30:00,270.98,271.03,270.57,270.8,3645.0,269.7951,269.8449,269.3869,269.6159,3645.0
2024-10-16 15:00:00,270.75,271.03,270.64,270.7,4634.0,269.5661,269.8449,269.4566,269.5163,4634.0
2024-10-16 15:30:00,270.7,270.97,270.2,270.65,41162.0,269.5163,269.7851,269.0185,269.4665,41162.0
2024-10-17 09:30:00,270.79,271.85,270.04,270.76,24100.0,269.6059,270.6613,268.8592,269.5761,24100.0
2024-10-17 10:00:00,270.72,271.07,270.21,270.61,13766.0,269.5362,269.8847,269.0285,269.4267,13766.0
2024-10-17 10:30:00,270.7,270.7,269.39,269.56,4101.0,269.5163,269.5163,268.2121,268.3813,4101.0
2024-10-17 11:00:00,269.56,270.01,269.07,269.69,4693.0,268.3813,268.8293,267.8935,268.5107,4693.0
2024-10-17 11:30:00,269.96,269.96,269.21,269.21,1913.0,268.7796,268.7796,268.0328,268.0328,1913.0
2024-10-17 12:00:00,269.34,269.54,268.61,268.62,5343.0,268.1623,268.3614,267.4355,267.4454,5343.0
2024-10-17 12:30:00,268.67,268.67,267.83,268.13,10184.0,267.4952,267.4952,266.6589,266.9576,10184.0
2024-10-17 13:00:00,268.04,268.36,267.81,267.81,6290.0,266.868,267.1866,266.639,266.639,6290.0
2024-10-17 13:30:00,267.81,268.4,267.75,268.19,4604.0,266.639,267.2264,266.5792,267.0173,4604.0
2024-10-17 14:00:00,268.3,268.3,266.83,266.9,11808.0,267.1268,267.1268,265.6632,265.7329,11808.0
2024-10-17 14:30:00,266.89,267.07,266.59,267.0,7156.0,265.723,265.9022,265.4243,265.8325,7156.0
2024-10-17 15:00:00,267.0,267.27,266.61,267.26,10802.0,265.8325,266.1013,265.4442,266.0914,10802.0
2024-10-17 15:30:00,267.19,267.46,266.6,267.23,46706.0,266.0217,266.2905,265.4343,266.0615,46706.0
2024-10-18 09:30:00,266.87,267.89,266.35,267.17,66942.0,265.7031,266.7186,265.1853,266.0018,66942.0
2024-10-18 10:00:00,267.14,268.01,267.14,267.81,5527.0,265.9719,266.8381,265.9719,266.639,5527.0
2024-10-18 10:30:00,267.92,268.45,267.66,268.25,8953.0,266.7485,267.2762,266.4896,267.077,8953.0
2024-10-18 11:00:00,268.3,268.99,268.08,268.5,5109.0,267.1268,267.8138,266.9078,267.3259,5109.0
2024-10-18 11:30:00,268.4,268.4,267.35,267.45,2058.0,267.2264,267.2264,266.181,266.2805,2058.0
2024-10-18 12:00:00,267.44,268.65,267.44,268.03,9720.0,266.2706,267.4753,266.2706,266.858,9720.0
2024-10-18 12:30:00,268.1,268.82,268.01,268.71,7691.0,266.9277,267.6445,266.8381,267.535,7691.0
2024-10-18 13:00:00,268.7,268.8,268.35,268.41,4664.0,267.5251,267.6246,267.1766,267.2363,4664.0
2024-10-18 13:30:00,268.32,268.4,267.65,267.69,2899.0,267.1467,267.2264,266.4797,266.5195,2899.0
2024-10-18 14:00:00,267.69,268.76,267.54,268.66,4626.0,266.5195,267.5848,266.3701,267.4852,4626.0
2024-10-18 14:30:00,268.45,268.57,267.86,267.98,5712.0,267.2762,267.3956,266.6887,266.8082,5712.0
2024-10-18 15:00:00,267.86,267.93,267.48,267.76,7540.0,266.6887,266.7584,266.3104,266.5892,7540.0
2024-10-18 15:30:00,267.7,267.88,267.43,267.62,24189.0,266.5294,266.7087,266.2606,266.4498,24189.0
2024-10-21 09:30:00,267.6,269.05,266.71,268.59,12565.0,266.4299,267.8735,265.5438,267.4156,12565.0
2024-10-21 10:00:00,268.51,269.79,268.51,269.44,8469.0,267.3359,268.6103,267.3359,268.2618,8469.0
2024-10-21 10:30:00,269.3,269.86,268.22,268.54,8393.0,268.1224,268.68,267.0472,267.3658,8393.0
2024-10-21 11:00:00,268.73,268.73,267.21,267.28,5795.0,267.5549,267.5549,266.0416,266.1113,5795.0
2024-10-21 11:30:00,267.38,268.14,267.15,267.84,5294.0,266.2108,266.9675,265.9818,266.6688,5294.0
2024-10-21 12:00:00,267.9,268.5,267.9,268.42,4303.0,266.7286,267.3259,266.7286,267.2463,4303.0
2024-10-21 12:30:00,268.48,268.92,268.21,268.9,6868.0,267.306,267.7441,267.0372,267.7242,6868.0
2024-10-21 13:00:00,268.85,268.98,268.69,268.88,5574.0,267.6744,267.8038,267.5151,267.7043,5574.0
2024-10-21 13:30:00,268.8,268.92,268.38,268.78,4789.0,267.6246,267.7441,267.2065,267.6047,4789.0
2024-10-21 14:00:00,268.71,268.83,268.26,268.41,3682.0,267.535,267.6545,267.087,267.2363,3682.0
2024-10-21 14:30:00,268.29,268.3,267.73,268.05,10183.0,267.1169,267.1268,266.5593,266.8779,10183.0
2024-10-21 15:00:00,267.9,268.53,267.87,268.26,10229.0,266.7286,267.3558,266.6987,267.087,10229.0
2024-10-21 15:30:00,268.2,268.38,267.67,268.15,53605.0,267.0273,267.2065,266.4996,266.9775,53605.0
2024-10-22 09:30:00,266.77,266.83,265.16,266.44,18547.0,265.6035,265.6632,264.0005,265.275,18547.0
2024-10-22 10:00:00,266.31,266.71,265.74,266.71,12647.0,265.1455,265.5438,264.578,265.5438,12647.0
2024-10-22 10:30:00,266.69,266.71,266.08,266.35,8528.0,265.5239,265.5438,264.9165,265.1853,8528.0
2024-10-22 11:00:00,266.35,266.79,266.24,266.45,4779.0,265.1853,265.6234,265.0758,265.2849,4779.0
2024-10-22 11:30:00,266.65,266.99,266.49,266.5,4661.0,265.484,265.8225,265.3247,265.3347,4661.0
2024-10-22 12:00:00,266.4,266.44,266.2,266.34,5815.0,265.2351,265.275,265.036,265.1754,5815.0
2024-10-22 12:30:00,266.33,266.51,266.02,266.25,8943.0,265.1654,265.3446,264.8568,265.0858,8943.0
2024-10-22 13:00:00,266.39,267.0,266.36,266.87,5112.0,265.2252,265.8325,265.1953,265.7031,5112.0
2024-10-22 13:30:00,266.93,267.49,266.79,267.28,4276.0,265.7628,266.3204,265.6234,266.1113,4276.0
2024-10-22 14:00:00,267.31,267.52,266.94,267.41,6725.0,266.1411,266.3502,265.7728,266.2407,6725.0
2024-10-22 14:30:00,267.44,267.68,267.22,267.44,8731.0,266.2706,266.5095,266.0515,266.2706,8731.0
2024-10-22 15:00:00,267.47,268.09,267.47,267.83,8394.0,266.3004,266.9177,266.3004,266.6589,8394.0
2024-10-22 15:30:00,267.89,268.26,267.47,267.68,22800.0,266.7186,267.087,266.3004,266.5095,22800.0
2024-10-23 09:30:00,265.74,267.57,265.74,266.11,10601.0,264.578,266.4,264.578,264.9464,10601.0
2024-10-23 10:00:00,266.25,267.23,266.02,266.79,9408.0,265.0858,266.0615,264.8568,265.6234,9408.0
2024-10-23 10:30:00,266.83,267.34,266.38,266.81,7952.0,265.6632,266.171,265.2152,265.6433,7952.0
2024-10-23 11:00:00,266.6,266.82,265.98,266.67,12018.0,265.4343,265.6533,264.817,265.5039,12018.0
2024-10-23 11:30:00,266.5,267.29,266.45,267.29,3311.0,265.3347,266.1212,265.2849,266.1212,3311.0
2024-10-23 12:00:00,267.29,267.34,266.96,266.97,5992.0,266.1212,266.171,265.7927,265.8026,5992.0
2024-10-23 12:30:00,266.91,267.52,266.87,267.08,6923.0,265.7429,266.3502,265.7031,265.9122,6923.0
2024-10-23 13:00:00,266.88,266.88,266.1,266.1,3931.0,265.713,265.713,264.9364,264.9364,3931.0
2024-10-23 13:30:00,265.98,266.41,265.97,266.18,6552.0,264.817,265.2451,264.807,265.0161,6552.0
2024-10-23 14:00:00,266.17,266.49,265.89,266.13,6638.0,265.0061,265.3247,264.7274,264.9663,6638.0
2024-10-23 14:30:00,266.08,266.48,266.03,266.29,7625.0,264.9165,265.3148,264.8667,265.1256,7625.0
2024-10-23 15:00:00,266.31,266.75,266.17,266.4,12191.0,265.1455,265.5836,265.0061,265.2351,12191.0
2024-10-23 15:30:00,266.41,266.95,266.35,266.58,33564.0,265.2451,265.7827,265.1853,265.4143,33564.0
2024-10-24 09:30:00,266.19,267.55,264.77,266.9,13770.0,265.026,266.3801,263.6123,265.7329,13770.0
2024-10-24 10:00:00,267.06,267.9,267.06,267.73,12584.0,265.8922,266.7286,265.8922,266.5593,12584.0
2024-10-24 10:30:00,267.73,268.02,267.34,267.75,7114.0,266.5593,266.848,266.171,266.5792,7114.0
2024-10-24 11:00:00,267.74,267.88,267.04,267.61,4033.0,266.5693,266.7087,265.8723,266.4398,4033.0
2024-10-24 11:30:00,267.35,267.44,266.63,266.93,4789.0,266.181,266.2706,265.4641,265.7628,4789.0
2024-10-24 12:00:00,266.89,266.99,266.38,266.81,4363.0,265.723,265.8225,265.2152,265.6433,4363.0
2024-10-24 12:30:00,267.04,267.37,266.75,266.84,3696.0,265.8723,266.2009,265.5836,265.6732,3696.0
2024-10-24 13:00:00,266.84,267.07,266.77,266.92,2311.0,265.6732,265.9022,265.6035,265.7529,2311.0
2024-10-24 13:30:00,266.92,267.28,266.78,266.78,3831.0,265.7529,266.1113,265.6135,265.6135,3831.0
2024-10-24 14:00:00,266.7,266.81,266.54,266.71,3304.0,265.5338,265.6433,265.3745,265.5438,3304.0
2024-10-24 14:30:00,266.66,266.66,265.95,266.08,3587.0,265.494,265.494,264.7871,264.9165,3587.0
2024-10-24 15:00:00,266.06,266.07,265.4,265.43,5167.0,264.8966,264.9066,264.2395,264.2694,5167.0
2024-10-24 15:30:00,265.3,265.85,264.89,264.95,26502.0,264.1399,264.6875,263.7317,263.7915,26502.0
2024-10-25 09:30:00,266.92,268.21,266.59,267.91,13050.0,265.7529,267.0372,265.4243,266.7385,13050.0
2024-10-25 10:00:00,268.19,268.79,266.32,266.56,7856.0,267.0173,267.6147,265.1555,265.3944,7856.0
2024-10-25 10:30:00,266.57,267.23,265.76,266.31,12234.0,265.4044,266.0615,264.5979,265.1455,12234.0
2024-10-25 11:00:00,266.2,266.31,265.41,265.41,3836.0,265.036,265.1455,264.2495,264.2495,3836.0
2024-10-25 11:30:00,265.68,266.22,265.13,266.17,5054.0,264.5183,265.0559,263.9707,265.0061,5054.0
2024-10-25 12:00:00,266.42,266.42,265.78,266.13,9727.0,265.255,265.255,264.6178,264.9663,9727.0
2024-10-25 12:30:00,266.2,266.23,265.74,265.84,9467.0,265.036,265.0659,264.578,264.6776,9467.0
2024-10-25 13:00:00,265.86,265.89,265.22,265.37,3175.0,264.6975,264.7274,264.0603,264.2096,3175.0
2024-10-25 13:30:00,265.37,265.63,264.8,265.33,3920.0,264.2096,264.4685,263.6421,264.1698,3920.0
2024-10-25 14:00:00,265.59,265.81,265.33,265.45,6041.0,264.4287,264.6477,264.1698,264.2893,6041.0
2024-10-25 14:30:00,265.45,265.86,265.45,265.65,4616.0,264.2893,264.6975,264.2893,264.4884,4616.0
2024-10-25 15:00:00,265.65,265.85,264.82,265.12,5334.0,264.4884,264.6875,263.662,263.9607,5334.0
2024-10-25 15:30:00,265.04,265.25,264.36,264.7,40364.0,263.8811,264.0902,263.204,263.5426,40364.0
2024-10-28 09:30:00,266.25,268.12,265.36,266.62,11277.0,265.0858,266.9476,264.1997,265.4542,11277.0
2024-10-28 10:00:00,266.66,266.66,265.47,265.98,10579.0,265.494,265.494,264.3092,264.817,10579.0
2024-10-28 10:30:00,265.97,265.97,264.62,264.79,8512.0,264.807,264.807,263.4629,263.6322,8512.0
2024-10-28 11:00:00,264.79,265.2,264.31,264.46,9949.0,263.6322,264.0404,263.1543,263.3036,9949.0
2024-10-28 11:30:00,264.46,264.46,263.68,264.05,7836.0,263.3036,263.3036,262.527,262.8954,7836.0
2024-10-28 12:00:00,264.05,264.26,263.51,263.81,10216.0,262.8954,263.1045,262.3578,262.6565,10216.0
2024-10-28 12:30:00,263.63,263.8,262.59,262.71,18628.0,262.4772,262.6465,261.4418,261.5613,18628.0
2024-10-28 13:00:00,262.74,262.81,261.7,261.93,14724.0,261.5911,261.6608,260.5557,260.7847,14724.0
2024-10-28 13:30:00,261.96,263.44,261.83,263.44,18248.0,260.8145,262.2881,260.6851,262.2881,18248.0
2024-10-28 14:00:00,263.14,263.33,262.98,263.28,5573.0,261.9894,262.1786,261.8301,262.1288,5573.0
2024-10-28 14:30:00,263.31,263.38,262.57,262.62,7313.0,262.1586,262.2283,261.4219,261.4717,7313.0
2024-10-28 15:00:00,262.38,263.43,262.26,263.31,12391.0,261.2327,262.2781,261.1132,262.1586,12391.0
2024-10-28 15:30:00,263.38,263.64,262.51,262.86,37856.0,262.2283,262.4872,261.3621,261.7106,37856.0
2024-10-29 09:30:00,262.64,263.48,261.13,263.09,20088.0,261.4916,262.3279,259.9882,261.9396,20088.0
2024-10-29 10:00:00,263.4,264.75,263.09,264.19,9952.0,262.2482,263.5923,261.9396,263.0348,9952.0
2024-10-29 10:30:00,264.07,264.77,263.96,264.77,6463.0,262.9153,263.6123,262.8058,263.6123,6463.0
2024-10-29 11:00:00,264.69,265.21,264.49,265.14,26273.0,263.5326,264.0503,263.3335,263.9806,26273.0
2024-10-29 11:30:00,265.15,265.15,264.45,264.87,13278.0,263.9906,263.9906,263.2937,263.7118,13278.0
2024-10-29 12:00:00,265.17,265.72,264.93,265.0,9633.0,264.0105,264.5581,263.7716,263.8412,9633.0
2024-10-29 12:30:00,265.05,265.56,264.83,265.56,11333.0,263.891,264.3988,263.672,264.3988,11333.0
2024-10-29 13:00:00,265.49,265.62,264.83,264.84,4793.0,264.3291,264.4585,263.672,263.6819,4793.0
2024-10-29 13:30:00,264.78,265.08,264.28,264.35,9209.0,263.6222,263.9209,263.1244,263.1941,9209.0
2024-10-29 14:00:00,264.43,264.98,264.14,264.98,9331.0,263.2737,263.8213,262.985,263.8213,9331.0
2024-10-29 14:30:00,265.06,265.17,264.15,264.37,18457.0,263.901,264.0105,262.995,263.214,18457.0
2024-10-29 15:00:00,264.37,264.45,263.95,264.12,53189.0,263.214,263.2937,262.7958,262.9651,53189.0
2024-10-29 15:30:00,264.12,264.6,263.46,263.64,45015.0,262.9651,263.443,262.308,262.4872,45015.0
2024-10-30 09:30:00,280.0,280.0,271.3,272.27,58743.0,278.7757,278.7757,270.1137,271.0795,58743.0
2024-10-30 10:00:00,272.01,274.22,270.85,270.86,16723.0,270.8206,273.0209,269.6657,269.6756,16723.0
2024-10-30 10:30:00,270.62,271.81,269.96,271.23,15801.0,269.4367,270.6215,268.7796,270.044,15801.0
2024-10-30 11:00:00,271.23,272.17,270.3,271.93,14522.0,270.044,270.9799,269.1181,270.7409,14522.0
2024-10-30 11:30:00,272.11,272.11,270.69,270.82,7320.0,270.9202,270.9202,269.5064,269.6358,7320.0
2024-10-30 12:00:00,270.82,272.59,270.7,272.38,8516.0,269.6358,271.3981,269.5163,271.189,8516.0
2024-10-30 12:30:00,272.26,272.45,271.47,272.01,7730.0,271.0695,271.2587,270.283,270.8206,7730.0
2024-10-30 13:00:00,272.1,272.86,272.1,272.59,9185.0,270.9102,271.6669,270.9102,271.3981,9185.0
2024-10-30 13:30:00,272.53,274.15,272.52,273.21,18766.0,271.3383,272.9512,271.3284,272.0153,18766.0
2024-10-30 14:00:00,273.04,273.25,272.62,273.0,5829.0,271.8461,272.0552,271.4279,271.8063,5829.0
2024-10-30 14:30:00,272.97,274.31,272.97,273.73,8755.0,271.7764,273.1105,271.7764,272.5331,8755.0
2024-10-30 15:00:00,273.76,273.81,272.79,273.09,17159.0,272.5629,272.6127,271.5972,271.8959,17159.0
2024-10-30 15:30:00,273.3,275.75,273.18,275.69,83694.0,272.105,274.5442,271.9855,274.4845,83694.0
2024-10-31 09:30:00,275.63,276.95,273.43,276.95,19666.0,274.4248,275.739,272.2344,275.739,19666.0
2024-10-31 10:00:00,276.92,276.95,274.97,275.25,20613.0,275.7091,275.739,273.7677,274.0464,20613.0
2024-10-31 10:30:00,275.25,275.52,274.5,275.23,13804.0,274.0464,274.3152,273.2997,274.0265,13804.0
2024-10-31 11:00:00,275.15,276.88,275.0,276.29,24125.0,273.9469,275.6693,273.7975,275.0819,24125.0
2024-10-31 11:30:00,276.52,277.24,275.92,277.24,10878.0,275.3109,276.0277,274.7135,276.0277,10878.0
2024-10-31 12:00:00,277.28,277.29,276.21,276.23,8645.0,276.0676,276.0775,275.0022,275.0221,8645.0
2024-10-31 12:30:00,276.16,276.43,275.92,276.34,7975.0,274.9525,275.2213,274.7135,275.1317,7975.0
2024-10-31 13:00:00,276.48,276.93,276.32,276.32,7584.0,275.2711,275.7191,275.1118,275.1118,7584.0
2024-10-31 13:30:00,276.43,277.68,276.01,277.56,24517.0,275.2213,276.4658,274.8031,276.3463,24517.0
2024-10-31 14:00:00,277.56,278.11,277.09,278.11,15272.0,276.3463,276.8939,275.8784,276.8939,15272.0
2024-10-31 14:30:00,278.1,278.32,277.8,278.19,22093.0,276.884,277.103,276.5853,276.9736,22093.0
2024-10-31 15:00:00,278.37,278.53,277.01,277.27,32088.0,277.1528,277.3121,275.7987,276.0576,32088.0
2024-10-31 15:30:00,277.29,277.29,274.71,274.72,152438.0,276.0775,276.0775,273.5088,273.5187,152438.0
2024-11-01 09:30:00,273.39,274.74,271.02,271.03,16157.0,272.1946,273.5387,269.8349,269.8449,16157.0
2024-11-01 10:00:00,271.28,273.42,271.12,272.86,18254.0,270.0938,272.2244,269.9345,271.6669,18254.0
2024-11-01 10:30:00,272.86,274.18,272.85,273.78,7422.0,271.6669,272.9811,271.6569,272.5829,7422.0
2024-11-01 11:00:00,273.76,273.96,273.14,273.96,21194.0,272.5629,272.7621,271.9457,272.7621,21194.0
2024-11-01 11:30:00,273.78,274.27,273.31,273.44,11173.0,272.5829,273.0707,272.1149,272.2443,11173.0
2024-11-01 12:00:00,273.65,274.51,273.29,274.13,8484.0,272.4534,273.3097,272.095,272.9313,8484.0
2024-11-01 12:30:00,274.1,274.73,274.09,274.54,4868.0,272.9015,273.5287,272.8915,273.3395,4868.0
2024-11-01 13:00:00,274.79,274.79,273.77,274.41,7671.0,273.5884,273.5884,272.5729,273.2101,7671.0
2024-11-01 13:30:00,274.49,274.82,273.91,274.74,10868.0,273.2898,273.6183,272.7123,273.5387,10868.0
2024-11-01 14:00:00,274.67,274.83,274.24,274.48,9990.0,273.469,273.6283,273.0408,273.2798,9990.0
2024-11-01 14:30:00,274.47,275.52,274.41,275.4,12376.0,273.2698,274.3152,273.2101,274.1958,12376.0
2024-11-01 15:00:00,275.57,275.84,275.02,275.15,10962.0,274.365,274.6338,273.8174,273.9469,10962.0
2024-11-01 15:30:00,275.1,276.09,274.98,275.66,61061.0,273.8971,274.8828,273.7776,274.4546,61061.0
2024-11-04 09:30:00,276.93,278.46,274.0,275.43,22745.0,275.7191,277.2424,272.8019,274.2256,22745.0
2024-11-04 10:00:00,275.96,277.55,275.96,277.44,14926.0,274.7533,276.3364,274.7533,276.2269,14926.0
2024-11-04 10:30:00,277.38,277.44,274.8,274.8,8237.0,276.1671,276.2269,273.5984,273.5984,8237.0
2024-11-04 11:00:00,274.68,274.89,274.32,274.74,11374.0,273.4789,273.688,273.1205,273.5387,11374.0
2024-11-04 11:30:00,274.37,274.39,273.28,273.83,13027.0,273.1703,273.1902,272.085,272.6326,13027.0
2024-11-04 12:00:00,273.94,275.06,273.9,274.99,3541.0,272.7422,273.8573,272.7023,273.7876,3541.0
2024-11-04 12:30:00,274.99,275.43,274.84,275.39,5195.0,273.7876,274.2256,273.6382,274.1858,5195.0
2024-11-04 13:00:00,275.32,276.51,274.63,276.3,5606.0,274.1161,275.3009,273.4291,275.0918,5606.0
2024-11-04 13:30:00,276.11,276.32,275.94,275.95,4818.0,274.9027,275.1118,274.7334,274.7434,4818.0
2024-11-04 14:00:00,276.09,276.64,276.09,276.28,7142.0,274.8828,275.4304,274.8828,275.0719,7142.0
2024-11-04 14:30:00,276.32,276.66,276.23,276.3,5274.0,275.1118,275.4503,275.0221,275.0918,5274.0
2024-11-04 15:00:00,276.18,276.27,275.86,276.16,7432.0,274.9724,275.062,274.6538,274.9525,7432.0
2024-11-04 15:30:00,276.1,277.34,276.09,277.31,45814.0,274.8927,276.1273,274.8828,276.0974,45814.0
2024-11-05 09:30:00,277.26,278.55,276.25,277.8,9886.0,276.0476,277.332,275.0421,276.5853,9886.0
2024-11-05 10:00:00,277.76,279.48,277.63,279.35,8375.0,276.5455,278.2579,276.416,278.1285,8375.0
2024-11-05 10:30:00,279.52,279.85,278.98,279.49,7393.0,278.2978,278.6263,277.7601,278.2679,7393.0
2024-11-05 11:00:00,279.34,279.87,279.1,279.78,7069.0,278.1185,278.6462,277.8796,278.5566,7069.0
2024-11-05 11:30:00,279.71,279.83,279.14,279.39,4463.0,278.4869,278.6064,277.9194,278.1683,4463.0
2024-11-05 12:00:00,279.45,280.16,279.45,280.02,9076.0,278.2281,278.935,278.2281,278.7956,9076.0
2024-11-05 12:30:00,280.03,280.18,280.02,280.12,3865.0,278.8055,278.9549,278.7956,278.8951,3865.0
2024-11-05 13:00:00,280.26,280.41,280.08,280.38,6868.0,279.0345,279.1839,278.8553,279.154,6868.0
2024-11-05 13:30:00,280.49,280.83,280.22,280.69,3817.0,279.2635,279.602,278.9947,279.4626,3817.0
2024-11-05 14:00:00,280.92,281.19,280.59,280.66,4762.0,279.6916,279.9605,279.3631,279.4328,4762.0
2024-11-05 14:30:00,280.71,280.71,279.78,279.81,6865.0,279.4826,279.4826,278.5566,278.5865,6865.0
2024-11-05 15:00:00,279.7,279.87,279.15,279.29,5362.0,278.477,278.6462,277.9294,278.0688,5362.0
2024-11-05 15:30:00,279.4,279.84,279.05,279.81,39940.0,278.1783,278.6164,277.8298,278.5865,39940.0
2024-11-06 09:30:00,283.56,283.56,277.37,279.88,29409.0,282.3201,282.3201,276.1572,278.6562,29409.0
2024-11-06 10:00:00,279.88,279.88,276.44,277.07,21032.0,278.6562,278.6562,275.2312,275.8585,21032.0
2024-11-06 10:30:00,277.11,278.47,276.74,276.74,13922.0,275.8983,277.2523,275.5299,275.5299,13922.0
2024-11-06 11:00:00,276.99,279.37,276.91,279.3,21905.0,275.7788,278.1484,275.6992,278.0787,21905.0
2024-11-06 11:30:00,279.5,280.08,278.4,279.17,13255.0,278.2778,278.8553,277.1827,277.9493,13255.0
2024-11-06 12:00:00,279.21,280.0,278.86,279.64,13228.0,277.9891,278.7757,277.6406,278.4172,13228.0
2024-11-06 12:30:00,279.48,279.81,278.43,278.93,14791.0,278.2579,278.5865,277.2125,277.7103,14791.0
2024-11-06 13:00:00,278.74,279.2,278.16,278.87,6822.0,277.5212,277.9792,276.9437,277.6506,6822.0
2024-11-06 13:30:00,278.71,279.3,278.3,278.36,9414.0,277.4913,278.0787,277.0831,277.1428,9414.0
2024-11-06 14:00:00,278.63,278.95,277.87,278.31,13013.0,277.4116,277.7303,276.655,277.093,13013.0
2024-11-06 14:30:00,278.14,278.42,277.84,278.25,8758.0,276.9238,277.2026,276.6251,277.0333,8758.0
2024-11-06 15:00:00,278.26,279.49,278.26,279.16,9209.0,277.0433,278.2679,277.0433,277.9393,9209.0
2024-11-06 15:30:00,279.23,279.53,278.73,279.2,63984.0,278.009,278.3077,277.5112,277.9792,63984.0
2024-11-07 09:30:00,278.88,279.62,276.96,278.57,16535.0,277.6606,278.3973,275.749,277.3519,16535.0
2024-11-07 10:00:00,278.75,280.23,278.56,280.22,11624.0,277.5311,279.0047,277.342,278.9947,11624.0
2024-11-07 10:30:00,280.39,280.7,279.6,279.9,6763.0,279.164,279.4726,278.3774,278.6761,6763.0
2024-11-07 11:00:00,279.76,280.79,279.69,280.44,3815.0,278.5367,279.5622,278.467,279.2137,3815.0
2024-11-07 11:30:00,280.45,280.6,279.63,280.2,9326.0,279.2237,279.373,278.4073,278.9748,9326.0
2024-11-07 12:00:00,280.22,281.15,280.22,281.08,3721.0,278.9947,279.9206,278.9947,279.8509,3721.0
2024-11-07 12:30:00,281.21,281.3,280.64,280.64,5406.0,279.9804,280.07,279.4129,279.4129,5406.0
2024-11-07 13:00:00,280.51,280.79,280.32,280.43,3984.0,279.2834,279.5622,279.0943,279.2038,3984.0
2024-11-07 13:30:00,280.23,280.41,279.59,279.59,6094.0,279.0047,279.1839,278.3675,278.3675,6094.0
2024-11-07 14:00:00,279.52,280.04,279.2,280.04,6138.0,278.2978,278.8155,277.9792,278.8155,6138.0
2024-11-07 14:30:00,279.94,280.68,279.93,280.28,5542.0,278.7159,279.4527,278.706,279.0544,5542.0
2024-11-07 15:00:00,280.51,280.98,280.13,280.15,6457.0,279.2834,279.7514,278.9051,278.925,6457.0
2024-11-07 15:30:00,280.34,280.57,279.64,280.39,27258.0,279.1142,279.3432,278.4172,279.164,27258.0
2024-11-08 09:30:00,282.33,284.25,281.41,284.06,12879.0,281.0955,283.0071,280.1795,282.8179,12879.0
2024-11-08 10:00:00,284.41,286.81,284.08,286.0,18848.0,283.1664,285.5559,282.8378,284.7494,18848.0
2024-11-08 10:30:00,285.98,286.51,285.52,285.95,9073.0,284.7295,285.2572,284.2715,284.6996,9073.0
2024-11-08 11:00:00,285.93,286.19,285.37,285.95,8424.0,284.6797,284.9386,284.1222,284.6996,8424.0
2024-11-08 11:30:00,285.93,286.87,285.71,286.33,14429.0,284.6797,285.6156,284.4607,285.078,14429.0
2024-11-08 12:00:00,286.46,286.46,285.55,285.99,5213.0,285.2074,285.2074,284.3014,284.7395,5213.0
2024-11-08 12:30:00,285.9,286.42,285.68,286.15,7648.0,284.6499,285.1676,284.4308,284.8988,7648.0
2024-11-08 13:00:00,286.15,286.8,286.14,286.6,3522.0,284.8988,285.5459,284.8888,285.3468,3522.0
2024-11-08 13:30:00,286.79,287.21,286.49,286.49,8388.0,285.536,285.9541,285.2373,285.2373,8388.0
2024-11-08 14:00:00,286.48,286.48,285.64,285.92,6298.0,285.2273,285.2273,284.391,284.6698,6298.0
2024-11-08 14:30:00,286.06,286.13,285.49,285.49,10645.0,284.8092,284.8789,284.2417,284.2417,10645.0
2024-11-08 15:00:00,285.43,285.94,285.19,285.37,10916.0,284.1819,284.6897,283.943,284.1222,10916.0
2024-11-08 15:30:00,285.37,285.51,284.63,285.08,67990.0,284.1222,284.2616,283.3854,283.8334,67990.0
2024-11-11 09:30:00,285.42,288.22,284.79,288.22,17337.0,284.172,286.9597,283.5447,286.9597,17337.0
2024-11-11 10:00:00,288.39,288.39,286.63,287.31,15398.0,287.129,287.129,285.3767,286.0537,15398.0
2024-11-11 10:30:00,287.55,288.12,286.94,287.73,14469.0,286.2926,286.8602,285.6853,286.4719,14469.0
2024-11-11 11:00:00,287.59,288.19,286.79,286.94,10759.0,286.3325,286.9298,285.536,285.6853,10759.0
2024-11-11 11:30:00,286.85,287.85,286.65,287.61,15890.0,285.5957,286.5913,285.3966,286.3524,15890.0
2024-11-11 12:00:00,287.72,287.84,286.79,286.96,15962.0,286.4619,286.5814,285.536,285.7052,15962.0
2024-11-11 12:30:00,286.96,287.13,286.53,286.98,12669.0,285.7052,285.8745,285.2771,285.7251,12669.0
2024-11-11 13:00:00,287.01,287.23,286.72,286.83,10239.0,285.755,285.974,285.4663,285.5758,10239.0
2024-11-11 13:30:00,286.76,287.28,286.46,287.06,7546.0,285.5061,286.0238,285.2074,285.8048,7546.0
2024-11-11 14:00:00,286.91,287.25,286.25,286.56,10437.0,285.6554,285.994,284.9983,285.307,10437.0
2024-11-11 14:30:00,286.56,286.76,285.77,286.09,12990.0,285.307,285.5061,284.5204,284.839,12990.0
2024-11-11 15:00:00,286.04,286.04,285.02,285.62,12947.0,284.7892,284.7892,283.7737,284.3711,12947.0
2024-11-11 15:30:00,285.65,285.7,284.83,285.02,54721.0,284.401,284.4507,283.5845,283.7737,54721.0
2024-11-12 09:30:00,286.42,288.12,284.82,286.66,38676.0,285.1676,286.8602,283.5746,285.4065,38676.0
2024-11-12 10:00:00,286.52,287.31,285.76,286.74,21168.0,285.2671,286.0537,284.5105,285.4862,21168.0
2024-11-12 10:30:00,286.74,287.35,286.36,286.39,18498.0,285.4862,286.0935,285.1078,285.1377,18498.0
2024-11-12 11:00:00,286.5,287.96,286.5,287.54,14507.0,285.2472,286.7009,285.2472,286.2827,14507.0
2024-11-12 11:30:00,287.43,287.67,286.29,287.67,8342.0,286.1732,286.4121,285.0382,286.4121,8342.0
2024-11-12 12:00:00,287.48,288.1,287.46,287.92,9700.0,286.223,286.8402,286.203,286.661,9700.0
2024-11-12 12:30:00,288.07,288.45,287.32,287.33,9268.0,286.8104,287.1887,286.0637,286.0736,9268.0
2024-11-12 13:00:00,287.31,288.65,287.19,288.48,12301.0,286.0537,287.3878,285.9342,287.2186,12301.0
2024-11-12 13:30:00,288.44,289.13,288.06,288.93,12229.0,287.1788,287.8657,286.8004,287.6666,12229.0
2024-11-12 14:00:00,288.89,289.4,288.66,289.18,9838.0,287.6268,288.1346,287.3978,287.9155,9838.0
2024-11-12 14:30:00,289.2,289.25,288.74,289.05,10329.0,287.9354,287.9852,287.4774,287.7861,10329.0
2024-11-12 15:00:00,289.05,289.05,288.04,288.38,20818.0,287.7861,287.7861,286.7805,287.119,20818.0
2024-11-12 15:30:00,288.6,289.03,287.33,287.92,70863.0,287.3381,287.7662,286.0736,286.661,70863.0
2024-11-13 09:30:00,287.66,289.23,286.67,289.23,8478.0,286.4022,287.9653,285.4165,287.9653,8478.0
2024-11-13 10:00:00,289.17,289.5,288.09,288.38,12791.0,287.9056,288.2341,286.8303,287.119,12791.0
2024-11-13 10:30:00,288.74,289.61,288.22,289.31,21495.0,287.4774,288.3436,286.9597,288.0449,21495.0
2024-11-13 11:00:00,289.05,290.21,289.05,289.31,26233.0,287.7861,288.941,287.7861,288.0449,26233.0
2024-11-13 11:30:00,289.33,290.22,289.1,290.22,8698.0,288.0649,288.951,287.8359,288.951,8698.0
2024-11-13 12:00:00,290.23,290.62,289.76,289.77,12320.0,288.9609,289.3492,288.493,288.5029,12320.0
2024-11-13 12:30:00,290.05,291.1,290.0,291.06,12099.0,288.7817,289.8271,288.7319,289.7873,12099.0
2024-11-13 13:00:00,290.92,291.42,290.18,290.38,6068.0,289.6479,290.1457,288.9111,289.1103,6068.0
2024-11-13 13:30:00,290.61,290.89,290.13,290.6,4604.0,289.3393,289.618,288.8614,289.3293,4604.0
2024-11-13 14:00:00,290.9,291.11,290.36,290.37,6081.0,289.628,289.8371,289.0904,289.1003,6081.0
2024-11-13 14:30:00,290.23,290.68,289.92,290.67,10213.0,288.9609,289.409,288.6523,289.399,10213.0
2024-11-13 15:00:00,290.67,290.98,290.49,290.73,16085.0,289.399,289.7076,289.2198,289.4587,16085.0
2024-11-13 15:30:00,290.72,290.83,289.44,289.83,42640.0,289.4488,289.5583,288.1744,288.5627,42640.0
2024-11-14 09:30:00,289.46,290.41,287.17,289.4,17835.0,288.1943,289.1401,285.9143,288.1346,17835.0
2024-11-14 10:00:00,289.44,289.5,288.15,289.49,10399.0,288.1744,288.2341,286.89,288.2242,10399.0
2024-11-14 10:30:00,289.49,290.05,288.79,289.18,7756.0,288.2242,288.7817,287.5272,287.9155,7756.0
2024-11-14 11:00:00,289.23,289.23,287.55,287.72,7992.0,287.9653,287.9653,286.2926,286.4619,7992.0
2024-11-14 11:30:00,287.34,288.33,287.23,287.23,6224.0,286.0836,287.0692,285.974,285.974,6224.0
2024-11-14 12:00:00,287.38,287.38,286.34,286.61,4889.0,286.1234,286.1234,285.0879,285.3568,4889.0
2024-11-14 12:30:00,286.51,287.65,286.3,287.59,4346.0,285.2572,286.3922,285.0481,286.3325,4346.0
2024-11-14 13:00:00,287.45,288.1,287.35,287.86,6708.0,286.1931,286.8402,286.0935,286.6013,6708.0
2024-11-14 13:30:00,287.7,287.7,287.35,287.36,4386.0,286.442,286.442,286.0935,286.1035,4386.0
2024-11-14 14:00:00,287.41,288.2,287.25,287.55,6079.0,286.1533,286.9398,285.994,286.2926,6079.0
2024-11-14 14:30:00,287.53,287.66,287.23,287.23,7148.0,286.2727,286.4022,285.974,285.974,7148.0
2024-11-14 15:00:00,287.36,287.36,286.28,286.36,8584.0,286.1035,286.1035,285.0282,285.1078,8584.0
2024-11-14 15:30:00,286.18,286.53,285.36,286.29,27216.0,284.9286,285.2771,284.1122,285.0382,27216.0
2024-11-15 09:30:00,286.49,286.49,283.15,283.5,51045.0,285.2373,285.2373,281.9119,282.2604,51045.0
2024-11-15 10:00:00,283.25,283.58,282.25,282.25,10003.0,282.0114,282.34,281.0158,281.0158,10003.0
2024-11-15 10:30:00,282.7,283.13,281.35,281.77,9023.0,281.4639,281.892,280.1198,280.5379,9023.0
2024-11-15 11:00:00,281.69,282.89,281.61,282.58,5087.0,280.4583,281.653,280.3786,281.3444,5087.0
2024-11-15 11:30:00,282.41,282.41,281.37,281.57,11126.0,281.1751,281.1751,280.1397,280.3388,11126.0
2024-11-15 12:00:00,281.76,282.38,281.74,281.92,3704.0,280.528,281.1453,280.5081,280.6873,3704.0
2024-11-15 12:30:00,281.74,281.74,280.99,281.61,5409.0,280.5081,280.5081,279.7613,280.3786,5409.0
2024-11-15 13:00:00,281.36,281.82,281.36,281.58,8939.0,280.1297,280.5877,280.1297,280.3488,8939.0
2024-11-15 13:30:00,281.47,281.49,280.82,281.0,5482.0,280.2392,280.2591,279.5921,279.7713,5482.0
2024-11-15 14:00:00,281.18,281.48,280.85,280.87,4115.0,279.9505,280.2492,279.6219,279.6419,4115.0
2024-11-15 14:30:00,280.98,281.62,280.81,280.88,6707.0,279.7514,280.3886,279.5821,279.6518,6707.0
2024-11-15 15:00:00,281.11,281.11,280.29,280.29,10664.0,279.8808,279.8808,279.0644,279.0644,10664.0
2024-11-15 15:30:00,280.37,281.23,280.14,280.84,48104.0,279.144,280.0003,278.915,279.612,48104.0
2024-11-18 09:30:00,280.71,281.79,279.62,280.34,25010.0,279.4826,280.5578,278.3973,279.1142,25010.0
2024-11-18 10:00:00,280.8,282.48,280.73,280.94,8509.0,279.5722,281.2448,279.5025,279.7115,8509.0
2024-11-18 10:30:00,281.15,281.6,280.88,281.6,4703.0,279.9206,280.3687,279.6518,280.3687,4703.0
2024-11-18 11:00:00,281.58,281.84,281.05,281.05,5603.0,280.3488,280.6076,279.8211,279.8211,5603.0
2024-11-18 11:30:00,281.1,281.81,281.1,281.2,3401.0,279.8708,280.5777,279.8708,279.9704,3401.0
2024-11-18 12:00:00,280.93,281.54,280.76,281.31,4674.0,279.7016,280.3089,279.5323,280.0799,4674.0
2024-11-18 12:30:00,281.31,281.93,281.31,281.68,4787.0,280.0799,280.6972,280.0799,280.4483,4787.0
2024-11-18 13:00:00,281.66,281.67,280.66,280.77,4420.0,280.4284,280.4384,279.4328,279.5423,4420.0
2024-11-18 13:30:00,281.07,281.13,280.03,280.6,4626.0,279.841,279.9007,278.8055,279.373,4626.0
2024-11-18 14:00:00,280.56,280.88,280.45,280.82,4108.0,279.3332,279.6518,279.2237,279.5921,4108.0
2024-11-18 14:30:00,280.94,280.95,280.42,280.62,5737.0,279.7115,279.7215,279.1938,279.3929,5737.0
2024-11-18 15:00:00,280.62,280.79,279.7,279.7,5258.0,279.3929,279.5622,278.477,278.477,5258.0
2024-11-18 15:30:00,279.69,280.45,279.67,280.43,29845.0,278.467,279.2237,278.4471,279.2038,29845.0
2024-11-19 09:30:00,280.36,281.73,279.24,281.5,48696.0,279.1341,280.4981,278.019,280.2691,48696.0
2024-11-19 10:00:00,281.58,283.51,281.44,282.21,25953.0,280.3488,282.2703,280.2094,280.976,25953.0
2024-11-19 10:30:00,282.26,282.48,281.66,281.79,12863.0,281.0258,281.2448,280.4284,280.5578,12863.0
2024-11-19 11:00:00,281.7,281.94,281.29,281.63,11585.0,280.4682,280.7072,280.06,280.3985,11585.0
2024-11-19 11:30:00,281.65,282.05,281.14,281.86,12333.0,280.4184,280.8167,279.9107,280.6275,12333.0
2024-11-19 12:00:00,281.85,282.36,281.4,281.51,12505.0,280.6176,281.1253,280.1695,280.2791,12505.0
2024-11-19 12:30:00,281.64,282.16,281.64,281.79,14060.0,280.4085,280.9262,280.4085,280.5578,14060.0
2024-11-19 13:00:00,281.93,282.01,281.63,281.7,8842.0,280.6972,280.7769,280.3985,280.4682,8842.0
2024-11-19 13:30:00,281.71,282.2,281.63,282.05,4702.0,280.4782,280.966,280.3985,280.8167,4702.0
2024-11-19 14:00:00,282.12,282.43,281.96,282.3,3858.0,280.8864,281.195,280.7271,281.0656,3858.0
2024-11-19 14:30:00,282.17,282.17,281.56,281.86,8543.0,280.9362,280.9362,280.3288,280.6275,8543.0
2024-11-19 15:00:00,281.86,281.86,281.35,281.6,13382.0,280.6275,280.6275,280.1198,280.3687,13382.0
2024-11-19 15:30:00,281.51,281.97,281.07,281.47,50561.0,280.2791,280.737,279.841,280.2392,50561.0
2024-11-20 09:30:00,281.64,284.36,279.24,279.98,19950.0,280.4085,283.1166,278.019,278.7557,19950.0
2024-11-20 10:00:00,280.43,281.29,279.82,280.7,11025.0,279.2038,280.06,278.5964,279.4726,11025.0
2024-11-20 10:30:00,280.61,280.67,279.24,280.63,10872.0,279.383,279.4427,278.019,279.4029,10872.0
2024-11-20 11:00:00,280.54,281.01,280.02,280.95,10503.0,279.3133,279.7812,278.7956,279.7215,10503.0
2024-11-20 11:30:00,280.94,282.05,280.35,282.05,7179.0,279.7115,280.8167,279.1241,280.8167,7179.0
2024-11-20 12:00:00,282.18,282.18,281.47,281.71,5865.0,280.9461,280.9461,280.2392,280.4782,5865.0
2024-11-20 12:30:00,281.73,282.56,281.72,282.07,7079.0,280.4981,281.3245,280.4881,280.8366,7079.0
2024-11-20 13:00:00,282.32,282.75,282.29,282.63,3759.0,281.0855,281.5136,281.0556,281.3942,3759.0
2024-11-20 13:30:00,282.47,283.1,282.29,282.61,5730.0,281.2349,281.8621,281.0556,281.3742,5730.0
2024-11-20 14:00:00,282.61,283.07,282.61,282.99,3224.0,281.3742,281.8322,281.3742,281.7526,3224.0
2024-11-20 14:30:00,282.92,283.6,282.92,283.16,7502.0,281.6829,282.3599,281.6829,281.9218,7502.0
2024-11-20 15:00:00,283.19,283.57,282.84,283.57,10395.0,281.9517,282.33,281.6032,282.33,10395.0
2024-11-20 15:30:00,284.02,284.85,283.83,284.13,38592.0,282.7781,283.6045,282.5889,282.8876,38592.0
2024-11-21 09:30:00,285.93,287.6,283.77,284.54,17727.0,284.6797,286.3424,282.5292,283.2958,17727.0
2024-11-21 10:00:00,284.67,285.23,283.3,284.09,14131.0,283.4252,283.9828,282.0612,282.8478,14131.0
2024-11-21 10:30:00,283.7,285.43,283.7,285.37,4901.0,282.4595,284.1819,282.4595,284.1222,4901.0
2024-11-21 11:00:00,285.51,285.75,284.79,285.33,6874.0,284.2616,284.5005,283.5447,284.0824,6874.0
2024-11-21 11:30:00,285.4,285.93,285.4,285.78,5575.0,284.152,284.6797,284.152,284.5304,5575.0
2024-11-21 12:00:00,285.54,285.95,285.14,285.95,6565.0,284.2914,284.6996,283.8932,284.6996,6565.0
2024-11-21 12:30:00,285.95,286.4,285.6,286.01,5967.0,284.6996,285.1477,284.3512,284.7594,5967.0
2024-11-21 13:00:00,286.02,286.88,286.02,286.27,4543.0,284.7693,285.6256,284.7693,285.0182,4543.0
2024-11-21 13:30:00,286.38,286.38,285.65,286.37,6046.0,285.1278,285.1278,284.401,285.1178,6046.0
2024-11-21 14:00:00,286.33,286.99,286.25,286.73,11825.0,285.078,285.7351,284.9983,285.4762,11825.0
2024-11-21 14:30:00,286.74,286.82,286.46,286.77,4415.0,285.4862,285.5658,285.2074,285.5161,4415.0
2024-11-21 15:00:00,286.75,287.03,286.49,287.0,8455.0,285.4961,285.7749,285.2373,285.7451,8455.0
2024-11-21 15:30:00,287.03,287.78,286.89,287.56,38184.0,285.7749,286.5216,285.6355,286.3026,38184.0
2024-11-22 09:30:00,287.7,290.76,286.89,290.49,16191.0,286.442,289.4886,285.6355,289.2198,16191.0
2024-11-22 10:00:00,290.32,290.7,289.12,289.66,13196.0,289.0505,289.4289,287.8558,288.3934,13196.0
2024-11-22 10:30:00,289.77,290.6,289.03,290.55,9525.0,288.5029,289.3293,287.7662,289.2795,9525.0
2024-11-22 11:00:00,290.55,290.78,289.42,290.33,9132.0,289.2795,289.5085,288.1545,289.0605,9132.0
2024-11-22 11:30:00,290.33,290.78,290.08,290.24,7754.0,289.0605,289.5085,288.8116,288.9709,7754.0
2024-11-22 12:00:00,290.23,290.67,289.92,290.47,28044.0,288.9609,289.399,288.6523,289.1999,28044.0
2024-11-22 12:30:00,290.47,290.55,289.93,290.45,16458.0,289.1999,289.2795,288.6622,289.18,16458.0
2024-11-22 13:00:00,290.24,290.8,290.02,290.32,14221.0,288.9709,289.5284,288.7518,289.0505,14221.0
2024-11-22 13:30:00,290.57,290.58,289.98,290.17,16552.0,289.2994,289.3094,288.712,288.9012,16552.0
2024-11-22 14:00:00,290.1,290.3,289.45,290.3,9577.0,288.8315,289.0306,288.1843,289.0306,9577.0
2024-11-22 14:30:00,290.39,290.68,290.14,290.15,8851.0,289.1202,289.409,288.8713,288.8813,8851.0
2024-11-22 15:00:00,289.95,290.54,289.64,290.54,12511.0,288.6822,289.2696,288.3735,289.2696,12511.0
2024-11-22 15:30:00,290.71,291.39,290.49,290.73,41109.0,289.4388,290.1159,289.2198,289.4587,41109.0
2024-11-25 09:30:00,292.11,292.96,291.07,292.94,10138.0,290.8327,291.679,289.7973,291.6591,10138.0
2024-11-25 10:00:00,293.05,293.19,292.02,292.26,9223.0,291.7686,291.908,290.7431,290.9821,9223.0
2024-11-25 10:30:00,292.52,292.86,291.75,291.76,7458.0,291.2409,291.5794,290.4743,290.4842,7458.0
2024-11-25 11:00:00,291.8,291.8,289.93,289.94,9376.0,290.5241,290.5241,288.6622,288.6722,9376.0
2024-11-25 11:30:00,289.94,290.93,289.92,290.51,8582.0,288.6722,289.6579,288.6523,289.2397,8582.0
2024-11-25 12:00:00,290.77,291.71,290.54,291.22,9172.0,289.4986,290.4345,289.2696,289.9466,9172.0
2024-11-25 12:30:00,291.42,292.07,291.32,291.41,9505.0,290.1457,290.7929,290.0462,290.1358,9505.0
2024-11-25 13:00:00,291.74,292.15,291.73,292.13,3517.0,290.4643,290.8725,290.4544,290.8526,3517.0
2024-11-25 13:30:00,292.12,292.39,291.95,292.39,4059.0,290.8427,291.1115,290.6734,291.1115,4059.0
2024-11-25 14:00:00,292.37,292.68,291.95,292.13,5219.0,291.0916,291.4002,290.6734,290.8526,5219.0
2024-11-25 14:30:00,292.0,292.01,291.36,291.37,24279.0,290.7232,290.7331,290.086,290.0959,24279.0
2024-11-25 15:00:00,291.4,292.08,291.23,291.54,6929.0,290.1258,290.8028,289.9566,290.2652,6929.0
2024-11-25 15:30:00,291.19,291.63,290.83,291.48,40556.0,289.9167,290.3548,289.5583,290.2055,40556.0
2024-11-26 09:30:00,292.57,294.84,291.52,293.63,16694.0,291.2907,293.5508,290.2453,292.3461,16694.0
2024-11-26 10:00:00,293.62,294.1,292.51,292.89,12192.0,292.3361,292.814,291.231,291.6093,12192.0
2024-11-26 10:30:00,293.5,293.74,293.04,293.16,8655.0,292.2166,292.4556,291.7586,291.8781,8655.0
2024-11-26 11:00:00,293.34,293.55,292.92,293.12,7262.0,292.0573,292.2664,291.6392,291.8383,7262.0
2024-11-26 11:30:00,293.37,294.62,293.3,294.06,8899.0,292.0872,293.3317,292.0175,292.7742,8899.0
2024-11-26 12:00:00,293.93,294.27,293.77,293.87,7097.0,292.6447,292.9833,292.4854,292.585,7097.0
2024-11-26 12:30:00,293.87,294.61,293.86,294.49,9899.0,292.585,293.3218,292.5751,293.2023,9899.0
2024-11-26 13:00:00,294.49,294.8,294.29,294.36,8391.0,293.2023,293.5109,293.0032,293.0729,8391.0
2024-11-26 13:30:00,294.28,294.28,293.62,294.02,5963.0,292.9932,292.9932,292.3361,292.7344,5963.0
2024-11-26 14:00:00,294.15,294.83,294.11,294.83,11442.0,292.8638,293.5408,292.824,293.5408,11442.0
2024-11-26 14:30:00,294.69,294.85,294.11,294.15,11243.0,293.4014,293.5607,292.824,292.8638,11243.0
2024-11-26 15:00:00,294.07,294.91,294.07,294.44,13968.0,292.7841,293.6205,292.7841,293.1525,13968.0
2024-11-26 15:30:00,294.41,296.1,294.41,294.75,61148.0,293.1226,294.8053,293.1226,293.4612,61148.0
2024-11-27 09:30:00,295.58,296.53,295.29,295.93,11115.0,294.2875,295.2334,293.9988,294.636,11115.0
2024-11-27 10:00:00,295.96,296.59,295.24,296.36,9635.0,294.6659,295.2931,293.949,295.0641,9635.0
2024-11-27 10:30:00,296.03,296.26,294.6,294.9,5249.0,294.7356,294.9646,293.3118,293.6105,5249.0
2024-11-27 11:00:00,294.64,294.79,294.17,294.17,4933.0,293.3516,293.501,292.8837,292.8837,4933.0
2024-11-27 11:30:00,294.04,294.35,293.63,294.35,8395.0,292.7543,293.0629,292.3461,293.0629,8395.0
2024-11-27 12:00:00,294.41,294.93,294.18,294.67,5550.0,293.1226,293.6404,292.8937,293.3815,5550.0
2024-11-27 12:30:00,294.77,295.06,294.59,295.01,4976.0,293.4811,293.7698,293.3019,293.72,4976.0
2024-11-27 13:00:00,294.81,294.81,294.32,294.43,3684.0,293.5209,293.5209,293.033,293.1426,3684.0
2024-11-27 13:30:00,294.31,294.7,293.56,293.56,5921.0,293.0231,293.4114,292.2764,292.2764,5921.0
2024-11-27 14:00:00,293.71,294.12,293.71,294.01,6207.0,292.4257,292.8339,292.4257,292.7244,6207.0
2024-11-27 14:30:00,294.01,294.43,294.01,294.11,5786.0,292.7244,293.1426,292.7244,292.824,5786.0
2024-11-27 15:00:00,294.16,294.16,293.32,293.53,8616.0,292.8737,292.8737,292.0374,292.2465,8616.0
2024-11-27 15:30:00,293.63,294.69,293.57,294.64,25975.0,292.3461,293.4014,292.2863,293.3516,25975.0
2024-11-29 09:30:00,293.44,296.17,292.83,294.35,15444.0,292.1569,294.875,291.5496,293.0629,15444.0
2024-11-29 10:00:00,294.63,295.26,293.79,294.23,12853.0,293.3417,293.9689,292.5054,292.9434,12853.0
2024-11-29 10:30:00,294.3,295.14,293.86,293.91,9264.0,293.0131,293.8495,292.5751,292.6248,9264.0
2024-11-29 11:00:00,293.88,294.03,292.88,293.59,18598.0,292.595,292.7443,291.5993,292.3062,18598.0
2024-11-29 11:30:00,293.61,294.07,293.37,293.39,9629.0,292.3261,292.7841,292.0872,292.1071,9629.0
2024-11-29 12:00:00,293.48,294.78,293.38,294.06,14076.0,292.1967,293.491,292.0972,292.7742,14076.0
2024-11-29 12:30:00,294.2,295.56,293.92,294.06,25746.0,292.9136,294.2676,292.6348,292.7742,25746.0
2024-12-02 09:30:00,295.17,295.4,290.45,292.18,8473.0,293.8793,294.1083,289.18,290.9024,8473.0
2024-12-02 10:00:00,292.24,292.28,291.28,291.97,5457.0,290.9621,291.002,290.0063,290.6933,5457.0
2024-12-02 10:30:00,291.81,292.23,291.39,291.55,6895.0,290.534,290.9522,290.1159,290.2752,6895.0
2024-12-02 11:00:00,291.48,292.03,291.25,291.7,16751.0,290.2055,290.7531,289.9765,290.4245,16751.0
2024-12-02 11:30:00,291.92,291.92,290.86,291.61,5404.0,290.6435,290.6435,289.5882,290.3349,5404.0
2024-12-02 12:00:00,291.58,292.04,291.4,291.4,2240.0,290.305,290.763,290.1258,290.1258,2240.0
2024-12-02 12:30:00,291.56,291.79,291.22,291.22,5848.0,290.2851,290.5141,289.9466,289.9466,5848.0
2024-12-02 13:00:00,291.22,291.9,291.22,291.79,8327.0,289.9466,290.6236,289.9466,290.5141,8327.0
2024-12-02 13:30:00,292.0,292.53,292.0,292.25,4761.0,290.7232,291.2509,290.7232,290.9721,4761.0
2024-12-02 14:00:00,292.52,292.67,291.76,292.08,6376.0,291.2409,291.3903,290.4842,290.8028,6376.0
2024-12-02 14:30:00,292.0,292.42,291.88,292.42,7050.0,290.7232,291.1414,290.6037,291.1414,7050.0
2024-12-02 15:00:00,292.5,292.82,292.4,292.61,3554.0,291.221,291.5396,291.1214,291.3305,3554.0
2024-12-02 15:30:00,292.71,293.07,291.93,292.71,34994.0,291.4301,291.7885,290.6535,291.4301,34994.0
2024-12-03 09:30:00,292.34,292.38,285.07,285.94,35711.0,291.0617,291.1015,283.8235,284.6897,35711.0
2024-12-03 10:00:00,285.99,287.4,285.44,287.38,30432.0,284.7395,286.1433,284.1919,286.1234,30432.0
2024-12-03 10:30:00,287.38,288.68,286.98,288.15,21514.0,286.1234,287.4177,285.7251,286.89,21514.0
2024-12-03 11:00:00,288.2,288.45,287.31,287.76,12124.0,286.9398,287.1887,286.0537,286.5017,12124.0
2024-12-03 11:30:00,287.99,288.04,287.23,287.36,14066.0,286.7307,286.7805,285.974,286.1035,14066.0
2024-12-03 12:00:00,287.31,288.13,287.25,287.75,11553.0,286.0537,286.8701,285.994,286.4918,11553.0
2024-12-03 12:30:00,287.78,288.04,287.0,287.21,3950.0,286.5216,286.7805,285.7451,285.9541,3950.0
2024-12-03 13:00:00,287.26,287.79,287.03,287.64,18275.0,286.0039,286.5316,285.7749,286.3823,18275.0
2024-12-03 13:30:00,287.55,287.91,287.03,287.38,7134.0,286.2926,286.6511,285.7749,286.1234,7134.0
2024-12-03 14:00:00,287.41,287.98,287.25,287.87,12588.0,286.1533,286.7208,285.994,286.6112,12588.0
2024-12-03 14:30:00,287.84,287.94,287.41,287.82,15082.0,286.5814,286.6809,286.1533,286.5615,15082.0
2024-12-03 15:00:00,287.66,287.88,287.27,287.44,26194.0,286.4022,286.6212,286.0139,286.1831,26194.0
2024-12-03 15:30:00,287.39,289.48,287.08,289.04,81073.0,286.1333,288.2142,285.8247,287.7761,81073.0
2024-12-04 09:30:00,288.72,291.43,288.17,291.43,18761.0,287.4575,290.1557,286.9099,290.1557,18761.0
2024-12-04 10:00:00,291.21,291.67,290.04,290.7,12237.0,289.9366,290.3946,288.7718,289.4289,12237.0
2024-12-04 10:30:00,290.91,291.72,290.88,291.57,6083.0,289.638,290.4444,289.6081,290.2951,6083.0
2024-12-04 11:00:00,291.89,292.77,291.73,292.77,15387.0,290.6137,291.4898,290.4544,291.4898,15387.0
2024-12-04 11:30:00,292.87,292.87,291.9,291.99,9255.0,291.5894,291.5894,290.6236,290.7132,9255.0
2024-12-04 12:00:00,291.86,292.47,291.66,292.24,12258.0,290.5838,291.1911,290.3847,290.9621,12258.0
2024-12-04 12:30:00,292.36,292.7,292.11,292.32,8839.0,291.0816,291.4201,290.8327,291.0418,8839.0
2024-12-04 13:00:00,292.37,292.54,291.94,292.22,6443.0,291.0916,291.2608,290.6634,290.9422,6443.0
2024-12-04 13:30:00,292.3,292.86,292.11,292.65,5341.0,291.0219,291.5794,290.8327,291.3703,5341.0
2024-12-04 14:00:00,292.65,293.02,292.43,292.43,7448.0,291.3703,291.7387,291.1513,291.1513,7448.0
2024-12-04 14:30:00,292.55,292.82,292.42,292.62,4725.0,291.2708,291.5396,291.1414,291.3405,4725.0
2024-12-04 15:00:00,292.62,293.01,292.47,292.47,9705.0,291.3405,291.7288,291.1911,291.1911,9705.0
2024-12-04 15:30:00,292.47,292.6,291.53,291.75,46049.0,291.1911,291.3206,290.2552,290.4743,46049.0
2024-12-05 09:30:00,291.25,291.62,288.07,289.35,16964.0,289.9765,290.3448,286.8104,288.0848,16964.0
2024-12-05 10:00:00,289.3,289.59,286.59,286.67,17822.0,288.035,288.3237,285.3368,285.4165,17822.0
2024-12-05 10:30:00,286.67,287.8,286.67,287.06,10985.0,285.4165,286.5416,285.4165,285.8048,10985.0
2024-12-05 11:00:00,287.19,287.21,286.86,287.17,4942.0,285.9342,285.9541,285.6057,285.9143,4942.0
2024-12-05 11:30:00,286.96,288.04,286.94,287.51,15877.0,285.7052,286.7805,285.6853,286.2528,15877.0
2024-12-05 12:00:00,287.51,288.01,287.25,287.25,12656.0,286.2528,286.7506,285.994,285.994,12656.0
2024-12-05 12:30:00,287.23,287.66,286.65,287.03,19525.0,285.974,286.4022,285.3966,285.7749,19525.0
2024-12-05 13:00:00,287.19,287.42,286.71,287.24,10303.0,285.9342,286.1632,285.4563,285.984,10303.0
2024-12-05 13:30:00,287.46,287.72,287.2,287.55,5263.0,286.203,286.4619,285.9442,286.2926,5263.0
2024-12-05 14:00:00,287.38,288.0,287.08,287.08,29824.0,286.1234,286.7407,285.8247,285.8247,29824.0
2024-12-05 14:30:00,286.86,288.19,286.86,287.95,23225.0,285.6057,286.9298,285.6057,286.6909,23225.0
2024-12-05 15:00:00,287.95,287.97,287.13,287.6,10504.0,286.6909,286.7108,285.8745,286.3424,10504.0
2024-12-05 15:30:00,287.6,289.29,287.22,288.78,49690.0,286.3424,288.025,285.9641,287.5173,49690.0
2024-12-06 09:30:00,288.95,290.92,288.4,289.4,16637.0,287.6865,289.6479,287.1389,288.1346,16637.0
2024-12-06 10:00:00,289.4,289.64,288.46,288.79,16181.0,288.1346,288.3735,287.1987,287.5272,16181.0
2024-12-06 10:30:00,288.8,288.82,287.66,287.84,16439.0,287.5372,287.5571,286.4022,286.5814,16439.0
2024-12-06 11:00:00,287.71,288.19,286.83,286.91,12894.0,286.4519,286.9298,285.5758,285.6554,12894.0
2024-12-06 11:30:00,286.81,287.38,286.35,286.92,11131.0,285.5559,286.1234,285.0979,285.6654,11131.0
2024-12-06 12:00:00,286.78,286.96,286.24,286.87,6101.0,285.526,285.7052,284.9884,285.6156,6101.0
2024-12-06 12:30:00,287.05,287.15,286.63,286.69,5583.0,285.7948,285.8944,285.3767,285.4364,5583.0
2024-12-06 13:00:00,286.52,287.39,286.52,287.08,9702.0,285.2671,286.1333,285.2671,285.8247,9702.0
2024-12-06 13:30:00,286.81,287.55,286.68,287.37,12366.0,285.5559,286.2926,285.4264,286.1134,12366.0
2024-12-06 14:00:00,287.24,287.31,285.77,286.19,9586.0,285.984,286.0537,284.5204,284.9386,9586.0
2024-12-06 14:30:00,286.3,286.59,285.85,286.05,20958.0,285.0481,285.3368,284.6001,284.7992,20958.0
2024-12-06 15:00:00,285.95,287.44,285.62,287.44,23512.0,284.6996,286.1831,284.3711,286.1831,23512.0
2024-12-06 15:30:00,287.44,287.73,286.17,287.02,88051.0,286.1831,286.4719,284.9187,285.765,88051.0
2024-12-09 09:30:00,284.91,286.25,283.49,284.76,15529.0,283.6642,284.9983,282.2504,283.5148,15529.0
2024-12-09 10:00:00,284.78,285.19,283.89,283.99,16302.0,283.5348,283.943,282.6486,282.7482,16302.0
2024-12-09 10:30:00,284.28,284.49,282.43,282.92,16633.0,283.0369,283.246,281.195,281.6829,16633.0
2024-12-09 11:00:00,282.95,283.8,282.54,283.57,19320.0,281.7128,282.559,281.3046,282.33,19320.0
2024-12-09 11:30:00,283.34,283.54,282.55,282.95,11150.0,282.1011,282.3002,281.3145,281.7128,11150.0
2024-12-09 12:00:00,283.01,283.01,281.38,282.37,11394.0,281.7725,281.7725,280.1496,281.1353,11394.0
2024-12-09 12:30:00,282.5,283.51,282.36,283.44,12227.0,281.2647,282.2703,281.1253,282.2006,12227.0
2024-12-09 13:00:00,283.14,284.41,283.0,284.23,4849.0,281.9019,283.1664,281.7625,282.9872,4849.0
2024-12-09 13:30:00,284.23,284.61,284.02,284.61,7748.0,282.9872,283.3655,282.7781,283.3655,7748.0
2024-12-09 14:00:00,284.62,284.99,284.23,284.68,8920.0,283.3755,283.7438,282.9872,283.4352,8920.0
2024-12-09 14:30:00,284.53,285.01,284.53,284.74,14305.0,283.2859,283.7638,283.2859,283.4949,14305.0
2024-12-09 15:00:00,284.61,285.19,284.31,284.33,14992.0,283.3655,283.943,283.0668,283.0867,14992.0
2024-12-09 15:30:00,284.38,285.22,284.17,284.73,94727.0,283.1365,283.9728,282.9274,283.485,94727.0
2024-12-10 09:30:00,285.26,285.27,282.28,285.07,23264.0,284.0127,284.0226,281.0457,283.8235,23264.0
2024-12-10 10:00:00,285.01,285.54,283.61,285.33,18830.0,283.7638,284.2914,282.3699,284.0824,18830.0
2024-12-10 10:30:00,285.16,286.29,285.03,285.78,23248.0,283.9131,285.0382,283.7837,284.5304,23248.0
2024-12-10 11:00:00,286.05,287.21,285.94,286.9,8561.0,284.7992,285.9541,284.6897,285.6455,8561.0
2024-12-10 11:30:00,286.59,287.68,286.59,286.7,11359.0,285.3368,286.4221,285.3368,285.4464,11359.0
2024-12-10 12:00:00,286.57,287.3,286.49,286.96,6745.0,285.3169,286.0437,285.2373,285.7052,6745.0
2024-12-10 12:30:00,287.08,287.26,286.39,286.66,7003.0,285.8247,286.0039,285.1377,285.4065,7003.0
2024-12-10 13:00:00,286.57,286.81,286.35,286.55,10277.0,285.3169,285.5559,285.0979,285.297,10277.0
2024-12-10 13:30:00,286.51,287.4,286.35,287.12,13809.0,285.2572,286.1433,285.0979,285.8645,13809.0
2024-12-10 14:00:00,287.12,287.23,286.19,286.56,9592.0,285.8645,285.974,284.9386,285.307,9592.0
2024-12-10 14:30:00,286.59,287.77,286.46,287.6,36939.0,285.3368,286.5117,285.2074,286.3424,36939.0
2024-12-10 15:00:00,287.67,287.99,286.67,287.21,24297.0,286.4121,286.7307,285.4165,285.9541,24297.0
2024-12-10 15:30:00,287.21,287.51,286.37,286.65,78053.0,285.9541,286.2528,285.1178,285.3966,78053.0
2024-12-11 09:30:00,287.97,289.59,287.21,289.08,20652.0,286.7108,288.3237,285.9541,287.816,20652.0
2024-12-11 10:00:00,289.04,289.04,286.37,286.38,14157.0,287.7761,287.7761,285.1178,285.1278,14157.0
2024-12-11 10:30:00,287.13,287.62,286.07,287.12,9217.0,285.8745,286.3623,284.8191,285.8645,9217.0
2024-12-11 11:00:00,286.98,286.98,285.96,286.77,8305.0,285.7251,285.7251,284.7096,285.5161,8305.0
2024-12-11 11:30:00,286.81,287.05,286.31,286.63,9604.0,285.5559,285.7948,285.0581,285.3767,9604.0
2024-12-11 12:00:00,286.81,287.25,286.58,286.66,4299.0,285.5559,285.994,285.3269,285.4065,4299.0
2024-12-11 12:30:00,286.6,286.82,286.17,286.32,9404.0,285.3468,285.5658,284.9187,285.068,9404.0
2024-12-11 13:00:00,286.17,286.17,285.43,285.58,4616.0,284.9187,284.9187,284.1819,284.3313,4616.0
2024-12-11 13:30:00,285.73,285.73,284.69,284.69,5661.0,284.4806,284.4806,283.4452,283.4452,5661.0
2024-12-11 14:00:00,284.79,285.06,284.27,284.63,9039.0,283.5447,283.8135,283.027,283.3854,9039.0
2024-12-11 14:30:00,284.59,284.61,284.18,284.21,9407.0,283.3456,283.3655,282.9374,282.9673,9407.0
2024-12-11 15:00:00,284.5,284.6,284.01,284.48,11023.0,283.256,283.3555,282.7681,283.2361,11023.0
2024-12-11 15:30:00,284.55,285.48,284.29,284.88,41230.0,283.3058,284.2317,283.0469,283.6343,41230.0
2024-12-12 09:30:00,285.02,286.26,283.89,286.26,18573.0,283.7737,285.0083,282.6486,285.0083,18573.0
2024-12-12 10:00:00,286.36,287.6,285.95,286.24,13086.0,285.1078,286.3424,284.6996,284.9884,13086.0
2024-12-12 10:30:00,286.25,286.57,285.69,286.24,3907.0,284.9983,285.3169,284.4408,284.9884,3907.0
2024-12-12 11:00:00,286.37,286.61,285.57,286.39,5068.0,285.1178,285.3568,284.3213,285.1377,5068.0
2024-12-12 11:30:00,286.39,286.52,285.86,285.87,4810.0,285.1377,285.2671,284.61,284.62,4810.0
2024-12-12 12:00:00,285.84,286.27,285.64,286.11,7468.0,284.5901,285.0182,284.391,284.8589,7468.0
2024-12-12 12:30:00,286.24,286.56,286.04,286.37,8828.0,284.9884,285.307,284.7892,285.1178,8828.0
2024-12-12 13:00:00,286.13,286.31,286.0,286.23,3222.0,284.8789,285.0581,284.7494,284.9784,3222.0
2024-12-12 13:30:00,286.22,286.35,285.75,285.75,5692.0,284.9685,285.0979,284.5005,284.5005,5692.0
2024-12-12 14:00:00,285.54,286.15,285.43,285.76,6443.0,284.2914,284.8988,284.1819,284.5105,6443.0
2024-12-12 14:30:00,285.66,285.86,285.09,285.09,5861.0,284.4109,284.61,283.8434,283.8434,5861.0
2024-12-12 15:00:00,285.06,285.33,285.04,285.27,6842.0,283.8135,284.0824,283.7936,284.0226,6842.0
2024-12-12 15:30:00,285.34,285.47,284.78,285.21,32277.0,284.0923,284.2217,283.5348,283.9629,32277.0
2024-12-13 09:30:00,283.41,284.15,281.81,282.99,29609.0,282.5591,283.2969,280.9639,282.1404,29609.0
2024-12-13 10:00:00,282.8,283.16,282.31,283.13,11461.0,281.951,282.3099,281.4624,282.28,11461.0
2024-12-13 10:30:00,283.11,283.58,282.06,283.58,13115.0,282.26,282.7286,281.2132,282.7286,13115.0
2024-12-13 11:00:00,283.86,284.14,283.44,283.91,7513.0,283.0078,283.2869,282.589,283.0576,7513.0
2024-12-13 11:30:00,283.97,284.22,283.57,284.03,6623.0,283.1174,283.3667,282.7186,283.1773,6623.0
2024-12-13 12:00:00,283.85,283.97,282.89,283.13,10442.0,282.9978,283.1174,282.0407,282.28,10442.0
2024-12-13 12:30:00,283.21,283.23,282.57,282.65,5577.0,282.3597,282.3797,281.7216,281.8014,5577.0
2024-12-13 13:00:00,282.73,283.04,282.38,282.38,5480.0,281.8812,282.1902,281.5322,281.5322,5480.0
2024-12-13 13:30:00,282.78,283.09,282.47,282.73,4573.0,281.931,282.2401,281.6219,281.8812,4573.0
2024-12-13 14:00:00,282.55,282.83,282.26,282.36,3236.0,281.7017,281.9809,281.4126,281.5123,3236.0
2024-12-13 14:30:00,282.3,282.99,282.2,282.9,4787.0,281.4525,282.1404,281.3528,282.0507,4787.0
2024-12-13 15:00:00,282.98,283.07,282.68,282.68,5433.0,282.1304,282.2201,281.8313,281.8313,5433.0
2024-12-13 15:30:00,282.62,283.79,282.56,283.21,40740.0,281.7715,282.938,281.7117,282.3597,40740.0
2024-12-16 09:30:00,283.75,283.75,281.67,282.31,15186.0,282.8981,282.8981,280.8243,281.4624,15186.0
2024-12-16 10:00:00,282.36,282.75,280.99,282.28,13715.0,281.5123,281.9011,280.1464,281.4325,13715.0
2024-12-16 10:30:00,282.13,284.33,282.12,284.16,17648.0,281.283,283.4764,281.273,283.3069,17648.0
2024-12-16 11:00:00,283.99,284.5,283.38,283.94,13694.0,283.1374,283.6459,282.5292,283.0875,13694.0
2024-12-16 11:30:00,284.11,284.7,283.64,283.64,13442.0,283.257,283.8453,282.7884,282.7884,13442.0
2024-12-16 12:00:00,283.74,284.21,283.62,283.72,22207.0,282.8881,283.3567,282.7685,282.8682,22207.0
2024-12-16 12:30:00,283.61,283.84,282.57,282.59,9295.0,282.7585,282.9878,281.7216,281.7416,9295.0
2024-12-16 13:00:00,282.58,283.13,282.33,283.07,8319.0,281.7316,282.28,281.4824,282.2201,8319.0
2024-12-16 13:30:00,283.01,283.18,282.88,283.13,8141.0,282.1603,282.3298,282.0307,282.28,8141.0
2024-12-16 14:00:00,282.93,283.11,282.7,282.74,4409.0,282.0806,282.26,281.8513,281.8911,4409.0
2024-12-16 14:30:00,282.62,282.88,282.29,282.39,9610.0,281.7715,282.0307,281.4425,281.5422,9610.0
2024-12-16 15:00:00,282.41,282.71,281.75,282.29,11466.0,281.5621,281.8612,280.9041,281.4425,11466.0
2024-12-16 15:30:00,282.26,282.32,280.94,281.47,50436.0,281.4126,281.4724,280.0965,280.6249,50436.0
2024-12-17 09:30:00,281.36,282.29,279.4,281.81,13195.0,280.5153,281.4425,278.5612,280.9639,13195.0
2024-12-17 10:00:00,281.66,282.52,281.17,282.52,14232.0,280.8144,281.6718,280.3259,281.6718,14232.0
2024-12-17 10:30:00,282.03,282.32,281.2,281.22,8230.0,281.1833,281.4724,280.3558,280.3757,8230.0
2024-12-17 11:00:00,281.22,281.9,280.98,280.98,9727.0,280.3757,281.0537,280.1364,280.1364,9727.0
2024-12-17 11:30:00,280.99,281.24,280.28,281.03,10833.0,280.1464,280.3956,279.4385,280.1863,10833.0
2024-12-17 12:00:00,281.03,281.4,280.18,280.26,10569.0,280.1863,280.5552,279.3388,279.4186,10569.0
2024-12-17 12:30:00,280.17,280.3,279.69,279.82,11988.0,279.3289,279.4585,278.8503,278.9799,11988.0
2024-12-17 13:00:00,279.85,279.85,279.26,279.67,10255.0,279.0098,279.0098,278.4216,278.8304,10255.0
2024-12-17 13:30:00,279.82,280.77,279.49,280.77,8975.0,278.9799,279.9271,278.6509,279.9271,8975.0
2024-12-17 14:00:00,280.56,280.86,279.73,280.07,5524.0,279.7177,280.0168,278.8902,279.2292,5524.0
2024-12-17 14:30:00,279.93,279.98,279.09,279.24,10528.0,279.0896,279.1394,278.2521,278.4016,10528.0
2024-12-17 15:00:00,279.1,279.98,278.8,279.59,13194.0,278.2621,279.1394,277.963,278.7506,13194.0
2024-12-17 15:30:00,279.78,280.51,279.65,280.25,37488.0,278.94,279.6678,278.8104,279.4086,37488.0
2024-12-18 09:30:00,279.65,280.0,278.11,279.11,19461.0,278.8104,279.1594,277.275,278.272,19461.0
2024-12-18 10:00:00,278.93,279.41,277.9,279.41,12718.0,278.0926,278.5711,277.0657,278.5711,12718.0
2024-12-18 10:30:00,279.27,280.28,278.74,280.28,13939.0,278.4316,279.4385,277.9031,279.4385,13939.0
2024-12-18 11:00:00,280.19,280.22,278.69,279.13,14159.0,279.3488,279.3787,277.8533,278.292,14159.0
2024-12-18 11:30:00,279.04,279.73,279.03,279.62,4018.0,278.2022,278.8902,278.1923,278.7805,4018.0
2024-12-18 12:00:00,279.47,280.39,279.22,280.1,7166.0,278.631,279.5482,278.3817,279.2591,7166.0
2024-12-18 12:30:00,279.96,280.05,279.14,279.42,11235.0,279.1195,279.2092,278.3019,278.5811,11235.0
2024-12-18 13:00:00,279.35,279.35,278.51,278.55,3281.0,278.5113,278.5113,277.6738,277.7137,3281.0
2024-12-18 13:30:00,278.72,279.44,278.54,279.23,4909.0,277.8832,278.601,277.7037,278.3917,4909.0
2024-12-18 14:00:00,279.23,279.55,277.08,277.29,19562.0,278.3917,278.7107,276.2481,276.4575,19562.0
2024-12-18 14:30:00,277.07,277.48,275.98,276.43,12277.0,276.2382,276.6469,275.1514,275.6001,12277.0
2024-12-18 15:00:00,276.72,277.89,276.48,277.45,19301.0,275.8892,277.0557,275.6499,276.617,19301.0
2024-12-18 15:30:00,277.71,277.91,275.49,275.61,110365.0,276.8762,277.0756,274.6629,274.7825,110365.0
2024-12-19 09:30:00,273.85,277.75,273.85,276.15,20208.0,273.0278,276.9161,273.0278,275.3209,20208.0
2024-12-19 10:00:00,276.23,276.36,275.4,276.12,16016.0,275.4007,275.5303,274.5732,275.291,16016.0
2024-12-19 10:30:00,276.02,276.21,275.2,275.38,11430.0,275.1913,275.3807,274.3738,274.5532,11430.0
2024-12-19 11:00:00,275.5,275.6,274.6,274.98,10283.0,274.6729,274.7726,273.7756,274.1544,10283.0
2024-12-19 11:30:00,275.01,275.89,275.01,275.64,7603.0,274.1843,275.0617,274.1843,274.8125,7603.0
2024-12-19 12:00:00,275.84,276.13,275.66,275.81,6741.0,275.0119,275.301,274.8324,274.9819,6741.0
2024-12-19 12:30:00,276.0,276.28,275.56,275.87,7878.0,275.1714,275.4505,274.7327,275.0418,7878.0
2024-12-19 13:00:00,275.91,276.6,275.55,276.55,4750.0,275.0816,275.7696,274.7227,275.7197,4750.0
2024-12-19 13:30:00,276.55,276.93,276.32,276.88,11810.0,275.7197,276.0986,275.4904,276.0487,11810.0
2024-12-19 14:00:00,276.99,276.99,275.77,276.11,8655.0,276.1584,276.1584,274.9421,275.281,8655.0
2024-12-19 14:30:00,276.25,276.6,276.04,276.1,8874.0,275.4206,275.7696,275.2113,275.2711,8874.0
2024-12-19 15:00:00,276.21,276.55,275.9,276.34,12720.0,275.3807,275.7197,275.0717,275.5104,12720.0
2024-12-19 15:30:00,276.5,276.72,275.5,275.59,76115.0,275.6699,275.8892,274.6729,274.7626,76115.0
2024-12-20 09:30:00,274.35,276.92,273.23,275.99,180009.0,273.5263,276.0886,272.4097,275.1614,180009.0
2024-12-20 10:00:00,275.56,275.92,274.95,275.66,14690.0,274.7327,275.0916,274.1245,274.8324,14690.0
2024-12-20 10:30:00,275.88,276.61,275.79,276.2,9184.0,275.0517,275.7795,274.962,275.3708,9184.0
2024-12-20 11:00:00,276.12,277.71,276.02,277.64,21837.0,275.291,276.8762,275.1913,276.8064,21837.0
2024-12-20 11:30:00,277.78,279.27,277.77,278.88,18686.0,276.946,278.4316,276.9361,278.0427,18686.0
2024-12-20 12:00:00,278.78,279.59,278.7,279.59,10704.0,277.943,278.7506,277.8633,278.7506,10704.0
2024-12-20 12:30:00,279.38,279.61,278.05,278.8,14692.0,278.5412,278.7705,277.2152,277.963,14692.0
2024-12-20 13:00:00,278.59,278.62,277.6,277.77,8053.0,277.7536,277.7835,276.7666,276.9361,8053.0
2024-12-20 13:30:00,277.75,277.96,277.03,277.19,4492.0,276.9161,277.1255,276.1983,276.3578,4492.0
2024-12-20 14:00:00,277.31,277.41,276.94,277.18,4346.0,276.4774,276.5771,276.1085,276.3478,4346.0
2024-12-20 14:30:00,277.25,277.6,276.78,276.93,12856.0,276.4176,276.7666,275.949,276.0986,12856.0
2024-12-20 15:00:00,276.93,277.16,276.83,276.96,12413.0,276.0986,276.3279,275.9989,276.1285,12413.0
2024-12-20 15:30:00,276.9,277.42,276.23,276.85,43923.0,276.0687,276.5871,275.4007,276.0188,43923.0
2024-12-23 09:30:00,277.0,277.04,274.17,274.42,22680.0,276.1684,276.2082,273.3469,273.5961,22680.0
2024-12-23 10:00:00,274.58,275.17,274.22,275.01,8711.0,273.7556,274.3439,273.3967,274.1843,8711.0
2024-12-23 10:30:00,275.15,275.45,274.59,274.63,6990.0,274.3239,274.623,273.7656,273.8055,6990.0
2024-12-23 11:00:00,274.73,275.07,274.55,274.83,5599.0,273.9052,274.2442,273.7257,274.0049,5599.0
2024-12-23 11:30:00,274.83,275.45,274.67,275.44,9193.0,274.0049,274.623,273.8454,274.6131,9193.0
2024-12-23 12:00:00,275.34,275.7,274.98,275.08,8550.0,274.5134,274.8723,274.1544,274.2541,8550.0
2024-12-23 12:30:00,274.93,275.66,274.83,275.55,8270.0,274.1046,274.8324,274.0049,274.7227,8270.0
2024-12-23 13:00:00,275.4,275.94,275.19,275.88,7069.0,274.5732,275.1116,274.3638,275.0517,7069.0
2024-12-23 13:30:00,275.99,276.16,275.88,276.16,10340.0,275.1614,275.3309,275.0517,275.3309,10340.0
2024-12-23 14:00:00,276.16,276.44,276.05,276.06,4393.0,275.3309,275.6101,275.2212,275.2312,4393.0
2024-12-23 14:30:00,276.12,276.31,275.95,276.11,5256.0,275.291,275.4804,275.1215,275.281,5256.0
2024-12-23 15:00:00,276.11,276.21,275.54,276.04,17181.0,275.281,275.3807,274.7128,275.2113,17181.0
2024-12-23 15:30:00,275.9,277.19,275.7,276.6,44291.0,275.0717,276.3578,274.8723,275.7696,44291.0
2024-12-24 09:30:00,276.18,277.29,275.05,276.54,11335.0,275.3508,276.4575,274.2242,275.7098,11335.0
2024-12-24 10:00:00,276.61,277.29,276.3,277.21,9606.0,275.7795,276.4575,275.4705,276.3777,9606.0
2024-12-24 10:30:00,277.35,277.65,277.15,277.15,5449.0,276.5173,276.8164,276.3179,276.3179,5449.0
2024-12-24 11:00:00,277.29,277.53,276.79,277.39,5944.0,276.4575,276.6968,275.959,276.5572,5944.0
2024-12-24 11:30:00,277.45,277.67,277.19,277.66,7477.0,276.617,276.8364,276.3578,276.8264,7477.0
2024-12-24 12:00:00,277.85,278.29,277.77,278.09,5527.0,277.0158,277.4545,276.9361,277.2551,5527.0
2024-12-24 12:30:00,277.93,279.02,277.59,278.44,36833.0,277.0956,278.1823,276.7566,277.604,36833.0
2024-12-26 09:30:00,277.26,278.41,276.07,278.21,9777.0,276.4276,277.5741,275.2412,277.3747,9777.0
2024-12-26 10:00:00,278.55,278.93,277.61,277.75,10647.0,277.7137,278.0926,276.7765,276.9161,10647.0
2024-12-26 10:30:00,277.48,278.32,277.34,278.27,3628.0,276.6469,277.4844,276.5073,277.4346,3628.0
2024-12-26 11:00:00,278.27,279.17,278.27,278.68,6005.0,277.4346,278.3319,277.4346,277.8433,6005.0
2024-12-26 11:30:00,278.8,279.28,278.79,278.85,4030.0,277.963,278.4415,277.953,278.0128,4030.0
2024-12-26 12:00:00,278.76,279.47,278.76,278.94,5269.0,277.9231,278.631,277.9231,278.1025,5269.0
2024-12-26 12:30:00,278.98,279.02,278.82,278.82,3028.0,278.1424,278.1823,277.9829,277.9829,3028.0
2024-12-26 13:00:00,278.96,279.0,278.6,278.75,2723.0,278.1225,278.1624,277.7636,277.9131,2723.0
2024-12-26 13:30:00,278.72,278.86,278.5,278.85,3072.0,277.8832,278.0228,277.6639,278.0128,3072.0
2024-12-26 14:00:00,278.87,278.98,278.43,278.82,3814.0,278.0328,278.1424,277.5941,277.9829,3814.0
2024-12-26 14:30:00,278.82,278.82,278.47,278.53,3435.0,277.9829,277.9829,277.634,277.6938,3435.0
2024-12-26 15:00:00,278.62,278.88,278.47,278.79,9144.0,277.7835,278.0427,277.634,277.953,9144.0
2024-12-26 15:30:00,278.57,278.89,278.1,278.35,29248.0,277.7337,278.0527,277.2651,277.5143,29248.0
2024-12-27 09:30:00,276.54,278.8,276.51,278.62,12837.0,275.7098,277.963,275.6798,277.7835,12837.0
2024-12-27 10:00:00,278.41,278.51,277.21,277.21,6488.0,277.5741,277.6738,276.3777,276.3777,6488.0
2024-12-27 10:30:00,277.12,277.21,276.64,276.82,5667.0,276.288,276.3777,275.8095,275.9889,5667.0
2024-12-27 11:00:00,276.71,276.71,275.9,276.47,4972.0,275.8792,275.8792,275.0717,275.64,4972.0
2024-12-27 11:30:00,276.47,277.12,275.9,275.9,4114.0,275.64,276.288,275.0717,275.0717,4114.0
2024-12-27 12:00:00,275.78,276.0,275.56,275.91,5146.0,274.952,275.1714,274.7327,275.0816,5146.0
2024-12-27 12:30:00,275.61,276.02,275.22,275.78,8510.0,274.7825,275.1913,274.3937,274.952,8510.0
2024-12-27 13:00:00,275.84,276.33,275.84,276.18,5388.0,275.0119,275.5004,275.0119,275.3508,5388.0
2024-12-27 13:30:00,276.17,276.78,276.16,276.69,3056.0,275.3409,275.949,275.3309,275.8593,3056.0
2024-12-27 14:00:00,276.84,277.29,276.56,276.92,5846.0,276.0089,276.4575,275.7297,276.0886,5846.0
2024-12-27 14:30:00,277.03,277.39,276.85,277.31,4861.0,276.1983,276.5572,276.0188,276.4774,4861.0
2024-12-27 15:00:00,277.08,277.08,276.42,276.42,8952.0,276.2481,276.2481,275.5901,275.5901,8952.0
2024-12-27 15:30:00,276.4,277.61,276.27,277.37,49936.0,275.5702,276.7765,275.4406,276.5373,49936.0
2024-12-30 09:30:00,276.8,278.41,273.3,273.83,37748.0,275.969,277.5741,272.4795,273.0079,37748.0
2024-12-30 10:00:00,273.51,274.42,273.51,274.34,14404.0,272.6888,273.5961,272.6888,273.5164,14404.0
2024-12-30 10:30:00,274.57,275.06,274.2,274.85,10112.0,273.7457,274.2342,273.3768,274.0248,10112.0
2024-12-30 11:00:00,274.65,275.96,274.47,275.86,9007.0,273.8254,275.1315,273.646,275.0318,9007.0
2024-12-30 11:30:00,275.65,276.42,275.62,276.12,8330.0,274.8224,275.5901,274.7925,275.291,8330.0
2024-12-30 12:00:00,276.25,276.51,275.85,276.25,16640.0,275.4206,275.6798,275.0218,275.4206,16640.0
2024-12-30 12:30:00,276.14,276.22,275.63,275.98,19484.0,275.311,275.3907,274.8025,275.1514,19484.0
2024-12-30 13:00:00,276.02,276.83,275.57,276.42,7812.0,275.1913,275.9989,274.7427,275.5901,7812.0
2024-12-30 13:30:00,276.25,277.26,276.22,276.82,17286.0,275.4206,276.4276,275.3907,275.9889,17286.0
2024-12-30 14:00:00,276.82,276.9,276.13,276.58,8255.0,275.9889,276.0687,275.301,275.7496,8255.0
2024-12-30 14:30:00,276.54,277.11,276.54,277.0,7130.0,275.7098,276.278,275.7098,276.1684,7130.0
2024-12-30 15:00:00,276.95,277.08,276.45,276.47,7791.0,276.1185,276.2481,275.62,275.64,7791.0
2024-12-30 15:30:00,276.48,276.9,275.72,275.79,79213.0,275.6499,276.0687,274.8922,274.962,79213.0
2024-12-31 09:30:00,276.45,277.79,275.36,276.16,17802.0,275.62,276.956,274.5333,275.3309,17802.0
2024-12-31 10:00:00,276.47,276.82,275.56,275.56,16438.0,275.64,275.9889,274.7327,274.7327,16438.0
2024-12-31 10:30:00,275.57,275.99,275.13,275.38,10615.0,274.7427,275.1614,274.304,274.5532,10615.0
2024-12-31 11:00:00,275.29,275.35,274.71,274.9,15943.0,274.4635,274.5233,273.8852,274.0747,15943.0
2024-12-31 11:30:00,274.88,275.09,273.91,274.06,15298.0,274.0547,274.2641,273.0876,273.2372,15298.0
2024-12-31 12:00:00,273.89,274.53,273.62,274.35,6648.0,273.0677,273.7058,272.7985,273.5263,6648.0
2024-12-31 12:30:00,274.32,274.99,273.86,274.97,6559.0,273.4964,274.1644,273.0378,274.1445,6559.0
2024-12-31 13:00:00,274.94,275.02,274.01,274.38,16639.0,274.1146,274.1943,273.1873,273.5562,16639.0
2024-12-31 13:30:00,274.42,275.0,274.2,274.44,8964.0,273.5961,274.1744,273.3768,273.6161,8964.0
2024-12-31 14:00:00,274.47,274.88,274.21,274.49,7161.0,273.646,274.0547,273.3867,273.6659,7161.0
2024-12-31 14:30:00,274.5,274.75,274.3,274.72,6751.0,273.6759,273.9251,273.4765,273.8952,6751.0
2024-12-31 15:00:00,274.72,275.32,274.53,274.86,8838.0,273.8952,274.4934,273.7058,274.0348,8838.0
2024-12-31 15:30:00,275.07,275.63,274.56,275.44,48304.0,274.2442,274.8025,273.7357,274.6131,48304.0
2025-01-02 09:30:00,275.98,277.83,275.15,276.77,21249.0,275.1514,276.9959,274.3239,275.9391,21249.0
2025-01-02 10:00:00,277.0,277.32,275.35,275.54,28591.0,276.1684,276.4874,274.5233,274.7128,28591.0
2025-01-02 10:30:00,275.26,275.56,274.89,275.02,9908.0,274.4336,274.7327,274.0647,274.1943,9908.0
2025-01-02 11:00:00,275.11,275.65,274.27,275.36,43765.0,274.284,274.8224,273.4466,274.5333,43765.0
2025-01-02 11:30:00,275.37,276.03,275.36,275.5,19268.0,274.5433,275.2013,274.5333,274.6729,19268.0
2025-01-02 12:00:00,275.38,275.91,274.78,274.78,21702.0,274.5532,275.0816,273.955,273.955,21702.0
2025-01-02 12:30:00,274.73,274.97,273.78,274.41,8472.0,273.9052,274.1445,272.958,273.5861,8472.0
2025-01-02 13:00:00,274.42,274.88,274.11,274.29,19918.0,273.5961,274.0547,273.287,273.4665,19918.0
2025-01-02 13:30:00,274.47,274.67,273.65,273.82,21087.0,273.646,273.8454,272.8284,272.9979,21087.0
2025-01-02 14:00:00,274.03,274.67,274.03,274.36,18785.0,273.2073,273.8454,273.2073,273.5363,18785.0
2025-01-02 14:30:00,274.53,274.73,274.04,274.09,43778.0,273.7058,273.9052,273.2173,273.2671,43778.0
2025-01-02 15:00:00,274.19,275.26,274.19,274.9,45134.0,273.3668,274.4336,273.3668,274.0747,45134.0
2025-01-02 15:30:00,274.86,275.23,273.39,273.4,198949.0,274.0348,274.4037,272.5692,272.5792,198949.0
2025-01-03 09:30:00,273.5,274.89,272.86,274.71,28277.0,272.6789,274.0647,272.0408,273.8852,28277.0
2025-01-03 10:00:00,274.84,275.58,274.07,275.49,29966.0,274.0149,274.7526,273.2472,274.6629,29966.0
2025-01-03 10:30:00,275.31,276.0,275.08,275.65,17916.0,274.4834,275.1714,274.2541,274.8224,17916.0
2025-01-03 11:00:00,275.68,275.85,275.3,275.66,10633.0,274.8523,275.0218,274.4735,274.8324,10633.0
2025-01-03 11:30:00,275.63,276.76,275.63,276.63,29103.0,274.8025,275.9291,274.8025,275.7995,29103.0
2025-01-03 12:00:00,276.41,276.81,276.13,276.13,9186.0,275.5801,275.9789,275.301,275.301,9186.0
2025-01-03 12:30:00,276.28,276.45,276.01,276.41,12251.0,275.4505,275.62,275.1813,275.5801,12251.0
2025-01-03 13:00:00,276.46,276.68,276.25,276.68,10912.0,275.63,275.8493,275.4206,275.8493,10912.0
2025-01-03 13:30:00,276.78,277.26,276.69,276.74,19978.0,275.949,276.4276,275.8593,275.9092,19978.0
2025-01-03 14:00:00,276.87,277.69,276.87,277.58,28741.0,276.0388,276.8563,276.0388,276.7466,28741.0
2025-01-03 14:30:00,277.53,277.59,276.85,276.97,20850.0,276.6968,276.7566,276.0188,276.1385,20850.0
2025-01-03 15:00:00,276.94,277.77,276.93,277.7,26983.0,276.1085,276.9361,276.0986,276.8663,26983.0
2025-01-03 15:30:00,277.7,277.75,276.27,276.38,88307.0,276.8663,276.9161,275.4406,275.5502,88307.0
2025-01-06 09:30:00,274.35,275.49,272.58,274.65,41343.0,273.5263,274.6629,271.7616,273.8254,41343.0
2025-01-06 10:00:00,274.68,275.32,273.19,273.48,31876.0,273.8553,274.4934,272.3698,272.6589,31876.0
2025-01-06 10:30:00,273.39,274.19,272.84,273.96,33171.0,272.5692,273.3668,272.0209,273.1375,33171.0
2025-01-06 11:00:00,274.15,274.9,273.62,274.3,13251.0,273.3269,274.0747,272.7985,273.4765,13251.0
2025-01-06 11:30:00,274.53,274.72,273.97,274.44,10029.0,273.7058,273.8952,273.1475,273.6161,10029.0
2025-01-06 12:00:00,274.44,274.44,273.53,273.53,10191.0,273.6161,273.6161,272.7088,272.7088,10191.0
2025-01-06 12:30:00,273.53,273.86,272.7,272.99,16361.0,272.7088,273.0378,271.8813,272.1704,16361.0
2025-01-06 13:00:00,273.19,273.61,272.45,273.3,39126.0,272.3698,272.7885,271.632,272.4795,39126.0
2025-01-06 13:30:00,273.27,273.51,272.71,273.47,25948.0,272.4496,272.6888,271.8912,272.649,25948.0
2025-01-06 14:00:00,273.32,273.59,272.85,273.28,17548.0,272.4994,272.7686,272.0308,272.4595,17548.0
2025-01-06 14:30:00,272.97,273.23,272.72,273.06,18500.0,272.1505,272.4097,271.9012,272.2402,18500.0
2025-01-06 15:00:00,273.09,273.97,273.0,273.67,44507.0,272.2701,273.1475,272.1804,272.8484,44507.0
2025-01-06 15:30:00,273.69,273.72,272.14,272.96,80675.0,272.8683,272.8982,271.323,272.1405,80675.0
2025-01-07 09:30:00,272.81,274.0,272.3,273.25,15012.0,271.9909,273.1774,271.4825,272.4296,15012.0
2025-01-07 10:00:00,273.25,273.25,271.25,272.29,16284.0,272.4296,272.4296,270.4356,271.4725,16284.0
2025-01-07 10:30:00,272.29,273.74,272.21,273.53,29267.0,271.4725,272.9182,271.3928,272.7088,29267.0
2025-01-07 11:00:00,273.48,273.87,272.24,272.53,8412.0,272.6589,273.0478,271.4227,271.7118,8412.0
2025-01-07 11:30:00,272.59,272.8,272.24,272.39,6118.0,271.7716,271.981,271.4227,271.5722,6118.0
2025-01-07 12:00:00,272.03,272.85,272.03,272.43,9025.0,271.2133,272.0308,271.2133,271.6121,9025.0
2025-01-07 12:30:00,272.49,272.59,271.54,272.04,19238.0,271.6719,271.7716,270.7248,271.2233,19238.0
2025-01-07 13:00:00,272.17,272.79,272.09,272.79,9896.0,271.3529,271.971,271.2731,271.971,9896.0
2025-01-07 13:30:00,272.81,272.92,272.38,272.62,4858.0,271.9909,272.1006,271.5622,271.8015,4858.0
2025-01-07 14:00:00,272.49,273.01,272.34,272.81,14603.0,271.6719,272.1903,271.5224,271.9909,14603.0
2025-01-07 14:30:00,272.8,272.8,272.13,272.7,18837.0,271.981,271.981,271.313,271.8813,18837.0
2025-01-07 15:00:00,272.71,273.31,272.39,273.31,47078.0,271.8912,272.4894,271.5722,272.4894,47078.0
2025-01-07 15:30:00,273.24,273.69,272.05,273.52,75762.0,272.4197,272.8683,271.2332,272.6988,75762.0
2025-01-08 09:30:00,274.71,275.56,273.32,273.68,44899.0,273.8852,274.7327,272.4994,272.8583,44899.0
2025-01-08 10:00:00,274.02,275.07,273.58,274.28,29938.0,273.1973,274.2442,272.7586,273.4565,29938.0
2025-01-08 10:30:00,274.7,275.94,274.7,275.94,25536.0,273.8753,275.1116,273.8753,275.1116,25536.0
2025-01-08 11:00:00,276.13,276.36,275.73,276.36,22404.0,275.301,275.5303,274.9022,275.5303,22404.0
2025-01-08 11:30:00,276.46,277.5,276.33,277.15,16843.0,275.63,276.6669,275.5004,276.3179,16843.0
2025-01-08 12:00:00,277.04,277.18,276.52,276.7,16496.0,276.2082,276.3478,275.6898,275.8693,16496.0
2025-01-08 12:30:00,276.89,276.98,276.4,276.73,14050.0,276.0587,276.1484,275.5702,275.8992,14050.0
2025-01-08 13:00:00,276.83,277.38,276.83,277.36,7907.0,275.9989,276.5472,275.9989,276.5273,7907.0
2025-01-08 13:30:00,277.31,277.63,276.79,277.07,10115.0,276.4774,276.7965,275.959,276.2382,10115.0
2025-01-08 14:00:00,277.03,278.21,276.72,278.09,46486.0,276.1983,277.3747,275.8892,277.2551,46486.0
2025-01-08 14:30:00,278.03,278.44,277.83,277.97,23501.0,277.1953,277.604,276.9959,277.1355,23501.0
2025-01-08 15:00:00,278.19,279.5,277.99,279.5,59190.0,277.3548,278.6609,277.1554,278.6609,59190.0
2025-01-08 15:30:00,279.57,280.62,278.56,280.46,102009.0,278.7307,279.7775,277.7237,279.618,102009.0
2025-01-10 09:30:00,278.56,280.33,277.89,279.19,55010.0,277.7237,279.4884,277.0557,278.3518,55010.0
2025-01-10 10:00:00,278.9,279.06,276.19,276.19,45862.0,278.0627,278.2222,275.3608,275.3608,45862.0
2025-01-10 10:30:00,276.27,276.64,274.49,275.46,36132.0,275.4406,275.8095,273.6659,274.633,36132.0
2025-01-10 11:00:00,275.24,275.56,274.22,274.45,38134.0,274.4137,274.7327,273.3967,273.626,38134.0
2025-01-10 11:30:00,274.24,274.32,273.45,273.81,49229.0,273.4167,273.4964,272.629,272.9879,49229.0
2025-01-10 12:00:00,273.79,273.79,271.91,272.22,12692.0,272.968,272.968,271.0937,271.4027,12692.0
2025-01-10 12:30:00,272.13,272.68,271.81,272.59,12518.0,271.313,271.8613,270.994,271.7716,12518.0
2025-01-10 13:00:00,272.46,273.06,272.28,273.0,15673.0,271.642,272.2402,271.4625,272.1804,15673.0
2025-01-10 13:30:00,272.75,273.06,272.58,272.8,19146.0,271.9311,272.2402,271.7616,271.981,19146.0
2025-01-10 14:00:00,272.96,272.96,271.71,271.96,21211.0,272.1405,272.1405,270.8943,271.1435,21211.0
2025-01-10 14:30:00,271.99,271.99,270.67,271.07,19804.0,271.1734,271.1734,269.8574,270.2562,19804.0
2025-01-10 15:00:00,271.07,271.14,269.89,270.05,13774.0,270.2562,270.326,269.0797,269.2392,13774.0
2025-01-10 15:30:00,270.09,270.36,268.41,268.62,157664.0,269.2791,269.5483,267.6042,267.8135,157664.0
2025-01-13 09:30:00,267.4,270.77,266.19,269.68,36411.0,266.5972,269.9571,265.3908,268.8703,36411.0
2025-01-13 10:00:00,269.68,270.6,269.06,270.6,14786.0,268.8703,269.7876,268.2522,269.7876,14786.0
2025-01-13 10:30:00,270.66,272.66,270.49,272.48,22198.0,269.8474,271.8414,269.6779,271.6619,22198.0
2025-01-13 11:00:00,272.57,273.11,271.72,272.89,14355.0,271.7517,272.29,270.9042,272.0707,14355.0
2025-01-13 11:30:00,272.73,273.37,272.27,272.92,19193.0,271.9112,272.5493,271.4526,272.1006,19193.0
2025-01-13 12:00:00,272.97,273.49,272.78,273.35,10214.0,272.1505,272.6689,271.961,272.5293,10214.0
2025-01-13 12:30:00,273.32,274.03,272.82,274.03,11213.0,272.4994,273.2073,272.0009,273.2073,11213.0
2025-01-13 13:00:00,273.81,273.99,273.29,273.81,11207.0,272.9879,273.1674,272.4695,272.9879,11207.0
2025-01-13 13:30:00,274.0,274.15,273.65,273.96,12535.0,273.1774,273.3269,272.8284,273.1375,12535.0
2025-01-13 14:00:00,274.09,274.69,273.42,274.69,28255.0,273.2671,273.8653,272.5991,273.8653,28255.0
2025-01-13 14:30:00,274.53,274.79,274.21,274.55,21975.0,273.7058,273.965,273.3867,273.7257,21975.0
2025-01-13 15:00:00,274.55,274.9,273.83,274.9,37835.0,273.7257,274.0747,273.0079,274.0747,37835.0
2025-01-13 15:30:00,274.62,275.71,274.4,275.69,83361.0,273.7955,274.8822,273.5762,274.8623,83361.0
2025-01-14 09:30:00,275.12,276.3,272.23,273.16,19809.0,274.294,275.4705,271.4127,272.3399,19809.0
2025-01-14 10:00:00,273.41,274.3,273.19,274.02,12933.0,272.5891,273.4765,272.3698,273.1973,12933.0
2025-01-14 10:30:00,273.87,274.17,273.2,273.3,5262.0,273.0478,273.3469,272.3798,272.4795,5262.0
2025-01-14 11:00:00,273.06,273.06,272.0,272.38,7966.0,272.2402,272.2402,271.1834,271.5622,7966.0
2025-01-14 11:30:00,272.12,272.31,271.63,271.77,10683.0,271.303,271.4925,270.8145,270.9541,10683.0
2025-01-14 12:00:00,271.68,272.29,271.6,272.12,6794.0,270.8643,271.4725,270.7846,271.303,6794.0
2025-01-14 12:30:00,272.1,272.6,271.79,272.46,5676.0,271.2831,271.7816,270.974,271.642,5676.0
2025-01-14 13:00:00,272.48,273.3,272.48,273.28,13551.0,271.6619,272.4795,271.6619,272.4595,13551.0
2025-01-14 13:30:00,273.22,274.28,273.17,274.22,13641.0,272.3997,273.4565,272.3499,273.3967,13641.0
2025-01-14 14:00:00,274.14,274.61,273.94,273.99,17105.0,273.317,273.7855,273.1176,273.1674,17105.0
2025-01-14 14:30:00,273.89,274.45,273.59,273.65,19375.0,273.0677,273.626,272.7686,272.8284,19375.0
2025-01-14 15:00:00,273.46,273.46,272.67,273.04,13785.0,272.639,272.639,271.8514,272.2203,13785.0
2025-01-14 15:30:00,273.14,273.89,273.0,273.53,66079.0,272.32,273.0677,272.1804,272.7088,66079.0
2025-01-15 09:30:00,275.5,276.5,274.31,274.87,20522.0,274.6729,275.6699,273.4864,274.0448,20522.0
2025-01-15 10:00:00,274.81,274.98,273.85,273.85,10361.0,273.9849,274.1544,273.0278,273.0278,10361.0
2025-01-15 10:30:00,273.95,274.61,273.41,274.04,7262.0,273.1275,273.7855,272.5891,273.2173,7262.0
2025-01-15 11:00:00,274.08,274.41,273.37,273.53,8897.0,273.2571,273.5861,272.5493,272.7088,8897.0
2025-01-15 11:30:00,273.4,273.45,272.39,272.78,9456.0,272.5792,272.629,271.5722,271.961,9456.0
2025-01-15 12:00:00,272.79,273.45,272.78,273.16,6556.0,271.971,272.629,271.961,272.3399,6556.0
2025-01-15 12:30:00,273.38,273.63,273.22,273.4,13424.0,272.5592,272.8085,272.3997,272.5792,13424.0
2025-01-15 13:00:00,273.29,273.75,272.85,273.22,15074.0,272.4695,272.9281,272.0308,272.3997,15074.0
2025-01-15 13:30:00,273.27,273.72,273.27,273.5,11509.0,272.4496,272.8982,272.4496,272.6789,11509.0
2025-01-15 14:00:00,273.59,273.72,272.76,273.26,25421.0,272.7686,272.8982,271.9411,272.4396,25421.0
2025-01-15 14:30:00,273.27,273.98,273.18,273.82,9579.0,272.4496,273.1574,272.3598,272.9979,9579.0
2025-01-15 15:00:00,273.9,274.58,273.78,274.5,18802.0,273.0777,273.7556,272.958,273.6759,18802.0
2025-01-15 15:30:00,274.5,274.8,273.72,273.94,48122.0,273.6759,273.975,272.8982,273.1176,48122.0
2025-01-16 09:30:00,273.99,275.24,273.38,274.94,18196.0,273.1674,274.4137,272.5592,274.1146,18196.0
2025-01-16 10:00:00,275.03,276.39,274.75,275.96,11841.0,274.2043,275.5602,273.9251,275.1315,11841.0
2025-01-16 10:30:00,275.96,276.82,275.96,276.61,9157.0,275.1315,275.9889,275.1315,275.7795,9157.0
2025-01-16 11:00:00,276.55,277.44,276.23,277.4,16411.0,275.7197,276.607,275.4007,276.5672,16411.0
2025-01-16 11:30:00,277.37,277.75,277.08,277.66,11267.0,276.5373,276.9161,276.2481,276.8264,11267.0
2025-01-16 12:00:00,277.71,278.81,277.71,278.81,15648.0,276.8762,277.9729,276.8762,277.9729,15648.0
2025-01-16 12:30:00,278.86,279.08,278.34,278.38,26689.0,278.0228,278.2421,277.5043,277.5442,26689.0
2025-01-16 13:00:00,278.47,279.15,278.37,278.46,14415.0,277.634,278.3119,277.5343,277.624,14415.0
2025-01-16 13:30:00,278.56,278.85,277.69,277.69,50828.0,277.7237,278.0128,276.8563,276.8563,50828.0
2025-01-16 14:00:00,277.83,278.06,277.47,277.59,18838.0,276.9959,277.2252,276.637,276.7566,18838.0
2025-01-16 14:30:00,277.68,278.27,277.23,277.54,18840.0,276.8463,277.4346,276.3977,276.7067,18840.0
2025-01-16 15:00:00,277.45,277.77,277.11,277.72,21986.0,276.617,276.9361,276.278,276.8862,21986.0
2025-01-16 15:30:00,277.74,278.91,277.74,278.46,56193.0,276.9061,278.0726,276.9061,277.624,56193.0
2025-01-17 09:30:00,282.06,282.06,277.77,279.22,116848.0,281.2132,281.2132,276.9361,278.3817,116848.0
2025-01-17 10:00:00,279.25,279.39,278.54,279.27,7573.0,278.4116,278.5512,277.7037,278.4316,7573.0
2025-01-17 10:30:00,279.53,280.31,279.41,280.08,9612.0,278.6908,279.4684,278.5711,279.2391,9612.0
2025-01-17 11:00:00,280.1,280.62,279.96,279.96,17865.0,279.2591,279.7775,279.1195,279.1195,17865.0
2025-01-17 11:30:00,280.11,280.59,279.74,280.01,7857.0,279.269,279.7476,278.9001,279.1693,7857.0
2025-01-17 12:00:00,279.98,280.6,279.95,280.07,5800.0,279.1394,279.7576,279.1095,279.2292,5800.0
2025-01-17 12:30:00,280.19,280.19,279.62,279.69,4553.0,279.3488,279.3488,278.7805,278.8503,4553.0
2025-01-17 13:00:00,279.78,280.0,279.31,279.8,11411.0,278.94,279.1594,278.4714,278.96,11411.0
2025-01-17 13:30:00,279.79,279.99,279.54,279.68,7198.0,278.95,279.1494,278.7007,278.8403,7198.0
2025-01-17 14:00:00,279.7,279.9,279.44,279.69,7535.0,278.8603,279.0597,278.601,278.8503,7535.0
2025-01-17 14:30:00,279.6,279.73,279.36,279.44,7114.0,278.7606,278.8902,278.5213,278.601,7114.0
2025-01-17 15:00:00,279.44,279.64,279.19,279.26,11293.0,278.601,278.8004,278.3518,278.4216,11293.0
2025-01-17 15:30:00,279.23,279.34,278.25,278.76,48103.0,278.3917,278.5013,277.4146,277.9231,48103.0
2025-01-21 09:30:00,278.8,280.59,278.4,280.38,18367.0,277.963,279.7476,277.5642,279.5382,18367.0
2025-01-21 10:00:00,280.4,280.77,279.23,279.4,12647.0,279.5582,279.9271,278.3917,278.5612,12647.0
2025-01-21 10:30:00,279.55,279.66,278.71,278.85,6400.0,278.7107,278.8204,277.8732,278.0128,6400.0
2025-01-21 11:00:00,278.73,279.01,278.36,278.47,7962.0,277.8932,278.1723,277.5243,277.634,7962.0
2025-01-21 11:30:00,278.64,279.53,278.47,279.29,9604.0,277.8034,278.6908,277.634,278.4515,9604.0
2025-01-21 12:00:00,279.29,279.29,278.6,278.94,11814.0,278.4515,278.4515,277.7636,278.1025,11814.0
2025-01-21 12:30:00,278.84,279.65,278.84,279.11,11965.0,278.0028,278.8104,278.0028,278.272,11965.0
2025-01-21 13:00:00,279.11,279.29,278.65,278.79,10542.0,278.272,278.4515,277.8134,277.953,10542.0
2025-01-21 13:30:00,278.74,279.08,278.44,278.96,8225.0,277.9031,278.2421,277.604,278.1225,8225.0
2025-01-21 14:00:00,278.98,279.44,278.76,279.24,19180.0,278.1424,278.601,277.9231,278.4016,19180.0
2025-01-21 14:30:00,279.16,279.18,278.68,278.98,4672.0,278.3219,278.3418,277.8433,278.1424,4672.0
2025-01-21 15:00:00,278.9,279.33,278.6,279.29,21679.0,278.0627,278.4914,277.7636,278.4515,21679.0
2025-01-21 15:30:00,279.33,280.42,279.28,280.05,58942.0,278.4914,279.5781,278.4415,279.2092,58942.0
2025-01-22 09:30:00,281.05,281.05,279.74,280.9,18383.0,280.2062,280.2062,278.9001,280.0567,18383.0
2025-01-22 10:00:00,280.99,281.29,280.77,281.12,5120.0,280.1464,280.4455,279.9271,280.276,5120.0
2025-01-22 10:30:00,281.03,282.0,281.03,281.85,11939.0,280.1863,281.1534,280.1863,281.0038,11939.0
2025-01-22 11:00:00,281.96,282.13,281.03,281.51,9308.0,281.1135,281.283,280.1863,280.6648,9308.0
2025-01-22 11:30:00,281.73,281.73,280.8,280.87,4009.0,280.8842,280.8842,279.957,280.0268,4009.0
2025-01-22 12:00:00,280.86,280.86,280.39,280.41,4293.0,280.0168,280.0168,279.5482,279.5681,4293.0
2025-01-22 12:30:00,280.42,280.42,279.72,279.85,3763.0,279.5781,279.5781,278.8802,279.0098,3763.0
2025-01-22 13:00:00,279.71,279.89,279.53,279.62,7754.0,278.8702,279.0497,278.6908,278.7805,7754.0
2025-01-22 13:30:00,279.51,279.61,279.28,279.61,6381.0,278.6708,278.7705,278.4415,278.7705,6381.0
2025-01-22 14:00:00,279.47,280.06,279.15,279.91,19492.0,278.631,279.2192,278.3119,279.0696,19492.0
2025-01-22 14:30:00,279.93,280.53,279.85,280.32,10787.0,279.0896,279.6878,279.0098,279.4784,10787.0
2025-01-22 15:00:00,280.28,280.42,279.87,279.88,12148.0,279.4385,279.5781,279.0298,279.0397,12148.0
2025-01-22 15:30:00,279.8,280.05,279.21,279.31,33123.0,278.96,279.2092,278.3717,278.4714,33123.0
2025-01-23 09:30:00,279.35,279.87,277.7,277.81,12775.0,278.5113,279.0298,276.8663,276.9759,12775.0
2025-01-23 10:00:00,277.97,277.97,275.0,275.15,14392.0,277.1355,277.1355,274.1744,274.3239,14392.0
2025-01-23 10:30:00,275.38,275.89,274.82,275.19,17041.0,274.5532,275.0617,273.9949,274.3638,17041.0
2025-01-23 11:00:00,275.4,276.84,275.39,276.84,11099.0,274.5732,276.0089,274.5632,276.0089,11099.0
2025-01-23 11:30:00,276.84,277.56,276.29,277.56,7036.0,276.0089,276.7267,275.4605,276.7267,7036.0
2025-01-23 12:00:00,277.43,277.43,276.77,276.99,8977.0,276.5971,276.5971,275.9391,276.1584,8977.0
2025-01-23 12:30:00,276.82,277.01,276.57,276.75,6567.0,275.9889,276.1783,275.7397,275.9191,6567.0
2025-01-23 13:00:00,276.9,277.09,276.64,276.65,5782.0,276.0687,276.2581,275.8095,275.8194,5782.0
2025-01-23 13:30:00,276.65,276.88,276.46,276.64,8082.0,275.8194,276.0487,275.63,275.8095,8082.0
2025-01-23 14:00:00,276.74,276.86,276.53,276.79,4597.0,275.9092,276.0288,275.6998,275.959,4597.0
2025-01-23 14:30:00,276.84,277.58,276.76,277.4,19111.0,276.0089,276.7466,275.9291,276.5672,19111.0
2025-01-23 15:00:00,277.54,277.54,276.83,277.19,16190.0,276.7067,276.7067,275.9989,276.3578,16190.0
2025-01-23 15:30:00,277.13,278.08,277.1,277.96,46653.0,276.298,277.2451,276.2681,277.1255,46653.0
2025-01-24 09:30:00,277.43,277.87,276.52,277.84,12457.0,276.5971,277.0358,275.6898,277.0058,12457.0
2025-01-24 10:00:00,277.84,278.72,277.63,278.52,15193.0,277.0058,277.8832,276.7965,277.6838,15193.0
2025-01-24 10:30:00,278.8,279.54,278.8,279.35,4336.0,277.963,278.7007,277.963,278.5113,4336.0
2025-01-24 11:00:00,279.36,279.97,279.35,279.87,10142.0,278.5213,279.1295,278.5113,279.0298,10142.0
2025-01-24 11:30:00,279.97,279.97,279.5,279.64,3562.0,279.1295,279.1295,278.6609,278.8004,3562.0
2025-01-24 12:00:00,279.41,279.72,279.23,279.37,7742.0,278.5711,278.8802,278.3917,278.5313,7742.0
2025-01-24 12:30:00,279.29,279.53,279.18,279.26,7751.0,278.4515,278.6908,278.3418,278.4216,7751.0
2025-01-24 13:00:00,279.25,279.32,278.53,278.95,9561.0,278.4116,278.4814,277.6938,278.1125,9561.0
2025-01-24 13:30:00,278.9,279.26,278.73,278.99,4763.0,278.0627,278.4216,277.8932,278.1524,4763.0
2025-01-24 14:00:00,278.97,279.38,278.64,279.11,19963.0,278.1325,278.5412,277.8034,278.272,19963.0
2025-01-24 14:30:00,279.07,279.37,278.62,278.62,8928.0,278.2322,278.5313,277.7835,277.7835,8928.0
2025-01-24 15:00:00,278.65,278.93,278.47,278.57,6269.0,277.8134,278.0926,277.634,277.7337,6269.0
2025-01-24 15:30:00,278.55,279.18,278.32,279.04,36046.0,277.7137,278.3418,277.4844,278.2022,36046.0
2025-01-27 09:30:00,278.93,283.18,278.67,281.74,20611.0,278.0926,282.3298,277.8334,280.8941,20611.0
2025-01-27 10:00:00,281.85,283.16,281.76,283.05,9929.0,281.0038,282.3099,280.9141,282.2002,9929.0
2025-01-27 10:30:00,282.61,282.7,280.55,280.77,20154.0,281.7615,281.8513,279.7077,279.9271,20154.0
2025-01-27 11:00:00,280.74,284.31,280.47,284.16,21185.0,279.8971,283.4564,279.628,283.3069,21185.0
2025-01-27 11:30:00,284.25,285.91,284.25,284.69,12642.0,283.3966,285.0516,283.3966,283.8353,12642.0
2025-01-27 12:00:00,284.75,286.1,284.42,286.04,12763.0,283.8951,285.241,283.5661,285.1812,12763.0
2025-01-27 12:30:00,285.6,285.85,284.95,285.05,26290.0,284.7426,284.9918,284.0945,284.1942,26290.0
2025-01-27 13:00:00,285.07,285.26,284.35,284.97,17224.0,284.2141,284.4036,283.4963,284.1144,17224.0
2025-01-27 13:30:00,284.91,285.14,284.7,284.79,25983.0,284.0546,284.2839,283.8453,283.935,25983.0
2025-01-27 14:00:00,284.8,286.45,284.79,286.22,10236.0,283.945,285.59,283.935,285.3607,10236.0
2025-01-27 14:30:00,286.09,286.32,285.63,285.63,16160.0,285.2311,285.4604,284.7725,284.7725,16160.0
2025-01-27 15:00:00,285.57,285.6,284.2,284.23,25216.0,284.7126,284.7426,283.3468,283.3767,25216.0
2025-01-27 15:30:00,284.31,285.6,283.77,285.36,74786.0,283.4564,284.7426,282.918,284.5033,74786.0
2025-01-28 09:30:00,284.57,284.57,276.61,282.94,21985.0,283.7156,283.7156,275.7795,282.0905,21985.0
2025-01-28 10:00:00,283.25,283.74,282.71,283.1,16165.0,282.3996,282.8881,281.8612,282.2501,16165.0
2025-01-28 10:30:00,283.15,285.69,283.14,285.26,21564.0,282.2999,284.8323,282.2899,284.4036,21564.0
2025-01-28 11:00:00,285.43,285.73,284.41,284.41,11891.0,284.5731,284.8722,283.5561,283.5561,11891.0
2025-01-28 11:30:00,284.5,284.99,284.08,284.41,11846.0,283.6459,284.1344,283.2271,283.5561,11846.0
2025-01-28 12:00:00,284.46,284.46,283.05,283.15,10486.0,283.606,283.606,282.2002,282.2999,10486.0
2025-01-28 12:30:00,283.37,284.06,283.15,283.92,9539.0,282.5192,283.2072,282.2999,283.0676,9539.0
2025-01-28 13:00:00,284.09,284.27,283.67,284.02,5294.0,283.2371,283.4165,282.8183,283.1673,5294.0
2025-01-28 13:30:00,284.09,284.4,283.42,283.61,6601.0,283.2371,283.5462,282.5691,282.7585,6601.0
2025-01-28 14:00:00,283.67,283.67,282.31,282.47,10396.0,282.8183,282.8183,281.4624,281.6219,10396.0
2025-01-28 14:30:00,282.47,283.13,282.02,283.02,16918.0,281.6219,282.28,281.1733,282.1703,16918.0
2025-01-28 15:00:00,283.11,283.91,282.94,283.61,16271.0,282.26,283.0576,282.0905,282.7585,16271.0
2025-01-28 15:30:00,283.53,283.75,281.61,281.74,62064.0,282.6788,282.8981,280.7645,280.8941,62064.0
2025-01-29 09:30:00,283.16,284.67,282.46,282.87,19528.0,282.3099,283.8153,281.612,282.0207,19528.0
2025-01-29 10:00:00,282.92,283.02,282.13,282.71,8082.0,282.0706,282.1703,281.283,281.8612,8082.0
2025-01-29 10:30:00,282.75,283.51,282.34,283.18,8859.0,281.9011,282.6588,281.4923,282.3298,8859.0
2025-01-29 11:00:00,283.34,283.34,282.36,282.77,14537.0,282.4893,282.4893,281.5123,281.921,14537.0
2025-01-29 11:30:00,282.79,284.04,282.71,283.72,13292.0,281.941,283.1872,281.8612,282.8682,13292.0
2025-01-29 12:00:00,283.67,284.13,283.35,283.52,13243.0,282.8183,283.277,282.4993,282.6688,13243.0
2025-01-29 12:30:00,283.75,283.75,282.9,283.0,6648.0,282.8981,282.8981,282.0507,282.1504,6648.0
2025-01-29 13:00:00,283.06,283.67,282.75,283.67,13831.0,282.2102,282.8183,281.9011,282.8183,13831.0
2025-01-29 13:30:00,283.75,283.86,282.91,283.25,12207.0,282.8981,283.0078,282.0606,282.3996,12207.0
2025-01-29 14:00:00,282.54,282.82,281.63,282.15,15562.0,281.6917,281.9709,280.7845,281.3029,15562.0
2025-01-29 14:30:00,282.12,283.11,281.92,281.96,48488.0,281.273,282.26,281.0736,281.1135,48488.0
2025-01-29 15:00:00,281.88,283.04,281.32,282.66,13718.0,281.0337,282.1902,280.4754,281.8114,13718.0
2025-01-29 15:30:00,282.62,283.23,282.06,282.55,51099.0,281.7715,282.3797,281.2132,281.7017,51099.0
2025-01-30 09:30:00,284.08,286.69,284.08,286.09,10480.0,283.2271,285.8293,283.2271,285.2311,10480.0
2025-01-30 10:00:00,286.09,286.54,284.45,284.45,7598.0,285.2311,285.6797,283.596,283.596,7598.0
2025-01-30 10:30:00,284.38,285.32,284.38,285.27,4101.0,283.5262,284.4634,283.5262,284.4135,4101.0
2025-01-30 11:00:00,285.03,286.25,284.8,286.21,3920.0,284.1743,285.3906,283.945,285.3507,3920.0
2025-01-30 11:30:00,286.11,286.28,285.82,286.07,3489.0,285.251,285.4205,284.9619,285.2111,3489.0
2025-01-30 12:00:00,286.02,286.46,285.88,285.88,6348.0,285.1613,285.6,285.0217,285.0217,6348.0
2025-01-30 12:30:00,285.88,286.96,285.88,286.95,6673.0,285.0217,286.0985,285.0217,286.0885,6673.0
2025-01-30 13:00:00,286.96,287.4,286.96,287.4,4343.0,286.0985,286.5371,286.0985,286.5371,4343.0
2025-01-30 13:30:00,287.42,287.95,287.17,287.33,10692.0,286.5571,287.0855,286.3078,286.4674,10692.0
2025-01-30 14:00:00,287.46,287.5,286.98,287.27,4972.0,286.597,286.6368,286.1184,286.4075,4972.0
2025-01-30 14:30:00,287.25,287.42,286.82,287.25,6176.0,286.3876,286.5571,285.9589,286.3876,6176.0
2025-01-30 15:00:00,287.34,288.39,287.29,288.19,16061.0,286.4773,287.5242,286.4275,287.3248,16061.0
2025-01-30 15:30:00,288.33,288.4,286.58,288.21,52962.0,287.4644,287.5341,285.7196,287.3447,52962.0
2025-01-31 09:30:00,287.64,289.3,286.82,287.95,26129.0,286.7764,288.4314,285.9589,287.0855,26129.0
2025-01-31 10:00:00,288.04,289.76,287.72,289.25,9741.0,287.1752,288.8901,286.8562,288.3816,9741.0
2025-01-31 10:30:00,289.31,289.86,288.99,289.37,11458.0,288.4414,288.9898,288.1224,288.5012,11458.0
2025-01-31 11:00:00,289.52,289.52,288.41,288.88,10170.0,288.6508,288.6508,287.5441,288.0127,10170.0
2025-01-31 11:30:00,288.76,288.9,288.03,288.55,6338.0,287.8931,288.0326,287.1653,287.6837,6338.0
2025-01-31 12:00:00,288.61,289.05,288.13,289.05,6744.0,287.7435,288.1822,287.265,288.1822,6744.0
2025-01-31 12:30:00,289.01,289.45,288.88,288.89,3217.0,288.1423,288.581,288.0127,288.0227,3217.0
2025-01-31 13:00:00,288.97,289.22,288.34,288.34,5933.0,288.1024,288.3517,287.4743,287.4743,5933.0
2025-01-31 13:30:00,288.1,288.1,287.3,287.59,7970.0,287.235,287.235,286.4374,286.7266,7970.0
2025-01-31 14:00:00,287.3,287.57,286.83,287.57,5180.0,286.4374,286.7066,285.9689,286.7066,5180.0
2025-01-31 14:30:00,287.71,287.83,287.16,287.5,9727.0,286.8462,286.9659,286.2979,286.6368,9727.0
2025-01-31 15:00:00,287.53,287.53,286.5,287.04,13906.0,286.6668,286.6668,285.6398,286.1782,13906.0
2025-01-31 15:30:00,287.07,287.95,286.89,287.38,52379.0,286.2081,287.0855,286.0287,286.5172,52379.0
2025-02-03 09:30:00,287.49,287.74,284.19,284.67,42163.0,286.6269,286.8761,283.3368,283.8153,42163.0
2025-02-03 10:00:00,284.43,287.81,284.33,287.79,27716.0,283.5761,286.9459,283.4764,286.926,27716.0
2025-02-03 10:30:00,287.76,289.27,287.75,288.08,12497.0,286.8961,288.4015,286.8861,287.2151,12497.0
2025-02-03 11:00:00,288.22,289.44,288.1,289.35,6040.0,287.3547,288.571,287.235,288.4813,6040.0
2025-02-03 11:30:00,289.29,291.22,289.12,291.06,21383.0,288.4215,290.3457,288.252,290.1862,21383.0
2025-02-03 12:00:00,291.06,292.23,290.05,291.92,20480.0,290.1862,291.3526,289.1792,291.0436,20480.0
2025-02-03 12:30:00,291.87,292.02,291.25,291.97,10052.0,290.9937,291.1433,290.3756,291.0934,10052.0
2025-02-03 13:00:00,291.77,292.53,291.5,292.36,9404.0,290.894,291.6517,290.6248,291.4823,9404.0
2025-02-03 13:30:00,292.35,292.67,292.14,292.39,9382.0,291.4723,291.7913,291.2629,291.5122,9382.0
2025-02-03 14:00:00,292.6,292.65,291.8,292.36,13524.0,291.7215,291.7714,290.9239,291.4823,13524.0
2025-02-03 14:30:00,292.19,292.49,291.68,291.96,10425.0,291.3128,291.6119,290.8043,291.0835,10425.0
2025-02-03 15:00:00,292.19,292.19,290.65,290.66,21176.0,291.3128,291.3128,289.7774,289.7874,21176.0
2025-02-03 15:30:00,290.65,291.82,290.37,290.9,76372.0,289.7774,290.9439,289.4982,290.0266,76372.0
2025-02-04 09:30:00,290.95,292.59,288.67,290.79,31430.0,290.0765,291.7116,287.8033,289.917,31430.0
2025-02-04 10:00:00,290.8,291.09,289.33,290.27,15653.0,289.9269,290.2161,288.4614,289.3985,15653.0
2025-02-04 10:30:00,290.23,291.49,290.02,290.59,11631.0,289.3586,290.6149,289.1493,289.7176,11631.0
2025-02-04 11:00:00,290.58,291.54,290.58,291.32,10669.0,289.7076,290.6647,289.7076,290.4454,10669.0
2025-02-04 11:30:00,291.5,291.85,291.27,291.85,7525.0,290.6248,290.9738,290.3955,290.9738,7525.0
2025-02-04 12:00:00,291.93,292.7,291.93,292.46,8494.0,291.0535,291.8212,291.0535,291.582,8494.0
2025-02-04 12:30:00,292.44,293.02,292.0,293.0,11383.0,291.562,292.1403,291.1233,292.1203,11383.0
2025-02-04 13:00:00,292.89,293.35,292.85,293.28,8623.0,292.0107,292.4693,291.9708,292.3995,8623.0
2025-02-04 13:30:00,293.28,293.53,292.37,292.42,14747.0,292.3995,292.6487,291.4922,291.5421,14747.0
2025-02-04 14:00:00,292.38,293.22,292.26,292.44,21572.0,291.5022,292.3397,291.3826,291.562,21572.0
2025-02-04 14:30:00,292.58,292.58,291.52,291.85,10278.0,291.7016,291.7016,290.6448,290.9738,10278.0
2025-02-04 15:00:00,291.62,291.73,291.24,291.55,13234.0,290.7445,290.8541,290.3656,290.6747,13234.0
2025-02-04 15:30:00,291.53,291.53,289.11,289.2,91488.0,290.6547,290.6547,288.242,288.3317,91488.0
2025-02-05 09:30:00,290.69,292.57,289.19,289.29,16783.0,289.8173,291.6916,288.3218,288.4215,16783.0
2025-02-05 10:00:00,289.6,290.6,289.0,289.0,10997.0,288.7305,289.7275,288.1323,288.1323,10997.0
2025-02-05 10:30:00,289.24,289.94,288.95,289.18,6241.0,288.3716,289.0695,288.0825,288.3118,6241.0
2025-02-05 11:00:00,289.05,289.51,288.52,289.5,9982.0,288.1822,288.6408,287.6538,288.6308,9982.0
2025-02-05 11:30:00,289.67,290.92,289.64,290.71,3775.0,288.8003,290.0466,288.7704,289.8372,3775.0
2025-02-05 12:00:00,290.86,291.04,290.56,290.69,3360.0,289.9868,290.1662,289.6877,289.8173,3360.0
2025-02-05 12:30:00,290.84,291.27,290.84,291.11,3221.0,289.9668,290.3955,289.9668,290.236,3221.0
2025-02-05 13:00:00,290.94,291.12,290.65,290.83,6196.0,290.0665,290.246,289.7774,289.9568,6196.0
2025-02-05 13:30:00,290.8,291.88,290.8,291.06,19111.0,289.9269,291.0037,289.9269,290.1862,19111.0
2025-02-05 14:00:00,291.06,291.89,290.84,291.74,6327.0,290.1862,291.0137,289.9668,290.8641,6327.0
2025-02-05 14:30:00,291.74,292.11,291.44,291.64,12713.0,290.8641,291.233,290.565,290.7644,12713.0
2025-02-05 15:00:00,291.81,291.98,291.09,291.16,13529.0,290.9339,291.1034,290.2161,290.2859,13529.0
2025-02-05 15:30:00,291.26,291.78,290.77,291.59,44164.0,290.3856,290.904,289.897,290.7146,44164.0
2025-02-06 09:30:00,291.98,292.35,290.16,290.86,13120.0,291.1034,291.4723,289.2889,289.9868,13120.0
2025-02-06 10:00:00,290.86,293.0,290.85,292.89,9839.0,289.9868,292.1203,289.9768,292.0107,9839.0
2025-02-06 10:30:00,292.84,292.94,292.41,292.87,4459.0,291.9608,292.0605,291.5321,291.9907,4459.0
2025-02-06 11:00:00,292.84,293.67,292.76,293.51,7353.0,291.9608,292.7883,291.8811,292.6288,7353.0
2025-02-06 11:30:00,293.5,293.9,292.92,293.2,34150.0,292.6188,293.0176,292.0406,292.3197,34150.0
2025-02-06 12:00:00,293.29,293.7,293.1,293.1,3329.0,292.4095,292.8182,292.22,292.22,3329.0
2025-02-06 12:30:00,293.35,294.58,293.35,294.57,14877.0,292.4693,293.6956,292.4693,293.6856,14877.0
2025-02-06 13:00:00,294.48,294.62,294.05,294.24,18530.0,293.5959,293.7355,293.1672,293.3566,18530.0
2025-02-06 13:30:00,294.29,294.29,293.33,293.54,7492.0,293.4065,293.4065,292.4493,292.6587,7492.0
2025-02-06 14:00:00,293.42,294.0,293.35,293.45,14329.0,292.5391,293.1173,292.4693,292.569,14329.0
2025-02-06 14:30:00,293.45,294.17,292.97,293.9,17647.0,292.569,293.2868,292.0904,293.0176,17647.0
2025-02-06 15:00:00,293.9,294.57,293.78,294.57,22206.0,293.0176,293.6856,292.898,293.6856,22206.0
2025-02-06 15:30:00,294.57,294.99,294.23,294.94,68194.0,293.6856,294.1044,293.3466,294.0545,68194.0
2025-02-07 09:30:00,294.95,296.23,293.91,296.23,31011.0,294.0645,295.3406,293.0276,295.3406,31011.0
2025-02-07 10:00:00,295.9,296.23,295.28,295.75,10353.0,295.0116,295.3406,294.3935,294.8621,10353.0
2025-02-07 10:30:00,295.71,295.85,293.57,293.81,13587.0,294.8222,294.9618,292.6886,292.9279,13587.0
2025-02-07 11:00:00,293.81,294.99,293.56,293.88,23989.0,292.9279,294.1044,292.6787,292.9977,23989.0
2025-02-07 11:30:00,294.28,294.59,293.73,294.14,12647.0,293.3965,293.7056,292.8481,293.2569,12647.0
2025-02-07 12:00:00,293.97,294.87,293.97,294.49,2823.0,293.0874,293.9847,293.0874,293.6059,2823.0
2025-02-07 12:30:00,294.41,294.74,294.21,294.21,10622.0,293.5261,293.8551,293.3267,293.3267,10622.0
2025-02-07 13:00:00,294.14,295.27,294.14,295.25,7865.0,293.2569,294.3835,293.2569,294.3636,7865.0
2025-02-07 13:30:00,295.25,295.58,294.8,294.8,3829.0,294.3636,294.6926,293.9149,293.9149,3829.0
2025-02-07 14:00:00,294.8,295.55,294.72,294.84,8237.0,293.9149,294.6627,293.8352,293.9548,8237.0
2025-02-07 14:30:00,294.81,295.86,294.81,295.23,24977.0,293.9249,294.9717,293.9249,294.3436,24977.0
2025-02-07 15:00:00,295.21,295.21,294.61,294.67,18088.0,294.3237,294.3237,293.7255,293.7853,18088.0
2025-02-07 15:30:00,294.85,295.11,293.58,293.73,67301.0,293.9648,294.224,292.6986,292.8481,67301.0
2025-02-10 09:30:00,294.42,294.42,290.11,292.27,12349.0,293.5361,293.5361,289.239,291.3925,12349.0
2025-02-10 10:00:00,292.54,293.81,292.47,293.81,7816.0,291.6617,292.9279,291.5919,292.9279,7816.0
2025-02-10 10:30:00,293.8,294.66,293.8,294.66,3412.0,292.9179,293.7753,292.9179,293.7753,3412.0
2025-02-10 11:00:00,294.28,294.39,293.59,293.7,4500.0,293.3965,293.5062,292.7086,292.8182,4500.0
2025-02-10 11:30:00,293.71,294.07,293.6,293.9,3657.0,292.8282,293.1871,292.7185,293.0176,3657.0
2025-02-10 12:00:00,293.82,293.91,293.31,293.67,2811.0,292.9379,293.0276,292.4294,292.7883,2811.0
2025-02-10 12:30:00,293.49,293.82,293.49,293.77,1747.0,292.6089,292.9379,292.6089,292.888,1747.0
2025-02-10 13:00:00,293.83,294.68,293.83,294.68,5394.0,292.9478,293.7953,292.9478,293.7953,5394.0
2025-02-10 13:30:00,294.42,295.02,294.18,294.85,3281.0,293.5361,294.1343,293.2968,293.9648,3281.0
2025-02-10 14:00:00,294.85,295.23,294.5,294.5,9125.0,293.9648,294.3436,293.6158,293.6158,9125.0
2025-02-10 14:30:00,294.44,294.78,294.3,294.71,6573.0,293.556,293.895,293.4164,293.8252,6573.0
2025-02-10 15:00:00,294.71,295.21,294.66,294.85,21139.0,293.8252,294.3237,293.7753,293.9648,21139.0
2025-02-10 15:30:00,294.81,294.91,293.73,294.05,35344.0,293.9249,294.0246,292.8481,293.1672,35344.0
2025-02-11 09:30:00,292.18,292.88,291.65,292.03,18223.0,291.3028,292.0007,290.7744,291.1532,18223.0
2025-02-11 10:00:00,292.19,293.13,292.19,292.76,13348.0,291.3128,292.2499,291.3128,291.8811,13348.0
2025-02-11 10:30:00,292.68,293.69,292.66,293.5,6541.0,291.8013,292.8083,291.7814,292.6188,6541.0
2025-02-11 11:00:00,293.34,293.6,292.85,292.85,6940.0,292.4593,292.7185,291.9708,291.9708,6940.0
2025-02-11 11:30:00,292.78,293.67,292.74,293.52,4119.0,291.901,292.7883,291.8611,292.6388,4119.0
2025-02-11 12:00:00,293.45,294.31,293.45,293.77,7967.0,292.569,293.4264,292.569,292.888,7967.0
2025-02-11 12:30:00,293.68,293.85,293.48,293.49,2330.0,292.7983,292.9678,292.5989,292.6089,2330.0
2025-02-11 13:00:00,293.25,293.66,293.09,293.36,2886.0,292.3696,292.7784,292.2101,292.4793,2886.0
2025-02-11 13:30:00,293.62,293.62,293.17,293.18,5472.0,292.7385,292.7385,292.2898,292.2998,5472.0
2025-02-11 14:00:00,293.15,293.68,292.93,293.58,4646.0,292.2699,292.7983,292.0505,292.6986,4646.0
2025-02-11 14:30:00,293.6,294.08,293.59,293.77,3690.0,292.7185,293.1971,292.7086,292.888,3690.0
2025-02-11 15:00:00,293.49,294.09,293.49,294.09,5053.0,292.6089,293.2071,292.6089,293.2071,5053.0
2025-02-11 15:30:00,294.02,294.4,293.69,294.24,18057.0,293.1373,293.5161,292.8083,293.3566,18057.0
2025-02-12 09:30:00,291.33,292.55,290.08,290.86,13662.0,290.4553,291.6717,289.2091,289.9868,13662.0
2025-02-12 10:00:00,290.73,291.31,289.07,291.31,17312.0,289.8571,290.4354,288.2021,290.4354,17312.0
2025-02-12 10:30:00,291.57,292.02,291.48,291.74,4777.0,290.6946,291.1433,290.6049,290.8641,4777.0
2025-02-12 11:00:00,291.71,292.13,291.4,291.83,8761.0,290.8342,291.2529,290.5251,290.9538,8761.0
2025-02-12 11:30:00,291.89,293.43,291.78,293.43,4855.0,291.0137,292.549,290.904,292.549,4855.0
2025-02-12 12:00:00,293.48,293.82,293.14,293.49,9810.0,292.5989,292.9379,292.2599,292.6089,9810.0
2025-02-12 12:30:00,293.41,293.81,292.85,293.65,5644.0,292.5291,292.9279,291.9708,292.7684,5644.0
2025-02-12 13:00:00,293.48,293.56,292.86,292.87,4560.0,292.5989,292.6787,291.9808,291.9907,4560.0
2025-02-12 13:30:00,292.94,293.03,292.56,292.93,4574.0,292.0605,292.1502,291.6817,292.0505,4574.0
2025-02-12 14:00:00,292.76,292.82,292.45,292.51,11415.0,291.8811,291.9409,291.572,291.6318,11415.0
2025-02-12 14:30:00,292.89,293.32,292.71,293.3,5235.0,292.0107,292.4394,291.8312,292.4194,5235.0
2025-02-12 15:00:00,293.3,293.62,292.99,292.99,21006.0,292.4194,292.7385,292.1104,292.1104,21006.0
2025-02-12 15:30:00,293.03,293.95,292.87,293.0,23750.0,292.1502,293.0675,291.9907,292.1203,23750.0
2025-02-13 09:30:00,293.11,295.86,292.35,294.75,25677.0,292.23,294.9717,291.4723,293.8651,25677.0
2025-02-13 10:00:00,294.74,295.4,294.65,295.15,6974.0,293.8551,294.5131,293.7654,294.2639,6974.0
2025-02-13 10:30:00,295.13,295.86,295.04,295.49,6855.0,294.2439,294.9717,294.1542,294.6029,6855.0
2025-02-13 11:00:00,295.83,296.48,295.38,295.38,10127.0,294.9418,295.5899,294.4932,294.4932,10127.0
2025-02-13 11:30:00,295.35,295.47,294.98,295.03,2914.0,294.4633,294.5829,294.0944,294.1442,2914.0
2025-02-13 12:00:00,295.13,295.14,294.53,294.83,5844.0,294.2439,294.2539,293.6457,293.9448,5844.0
2025-02-13 12:30:00,295.05,295.33,294.87,295.01,13659.0,294.1642,294.4433,293.9847,294.1243,13659.0
2025-02-13 13:00:00,295.03,295.34,294.97,295.07,4690.0,294.1442,294.4533,294.0844,294.1841,4690.0
2025-02-13 13:30:00,295.07,295.09,294.74,295.04,3934.0,294.1841,294.2041,293.8551,294.1542,3934.0
2025-02-13 14:00:00,295.09,295.79,295.08,295.59,5215.0,294.2041,294.902,294.1941,294.7026,5215.0
2025-02-13 14:30:00,295.49,296.2,295.49,296.16,9570.0,294.6029,295.3107,294.6029,295.2708,9570.0
2025-02-13 15:00:00,296.16,296.58,295.8,295.8,20775.0,295.2708,295.6896,294.9119,294.9119,20775.0
2025-02-13 15:30:00,295.81,296.17,295.24,295.51,25239.0,294.9219,295.2808,294.3536,294.6228,25239.0
2025-02-14 09:30:00,295.5,296.02,294.61,295.51,20393.0,294.6128,295.1313,293.7255,294.6228,20393.0
2025-02-14 10:00:00,295.37,296.77,295.36,296.18,13896.0,294.4832,295.879,294.4732,295.2908,13896.0
2025-02-14 10:30:00,296.14,296.73,295.92,295.99,6928.0,295.2509,295.8391,295.0316,295.1014,6928.0
2025-02-14 11:00:00,296.14,296.94,296.04,296.34,39112.0,295.2509,296.0485,295.1512,295.4503,39112.0
2025-02-14 11:30:00,296.06,296.87,296.06,296.83,13222.0,295.1711,295.9787,295.1711,295.9388,13222.0
2025-02-14 12:00:00,296.77,296.77,295.82,295.85,4516.0,295.879,295.879,294.9319,294.9618,4516.0
2025-02-14 12:30:00,295.71,296.31,295.71,296.31,3767.0,294.8222,295.4204,294.8222,295.4204,3767.0
2025-02-14 13:00:00,296.42,296.45,295.67,296.0,6944.0,295.5301,295.56,294.7823,295.1113,6944.0
2025-02-14 13:30:00,296.03,296.72,295.87,296.45,9243.0,295.1412,295.8292,294.9817,295.56,9243.0
2025-02-14 14:00:00,296.45,296.57,295.75,295.85,6851.0,295.56,295.6796,294.8621,294.9618,6851.0
2025-02-14 14:30:00,295.81,295.94,295.7,295.79,6694.0,294.9219,295.0515,294.8122,294.902,6694.0
2025-02-14 15:00:00,295.77,295.83,294.33,294.34,7575.0,294.882,294.9418,293.4463,293.4563,7575.0
2025-02-14 15:30:00,294.31,294.87,293.33,293.48,55510.0,293.4264,293.9847,292.4493,292.5989,55510.0
2025-02-18 09:30:00,292.58,294.32,290.89,293.87,38512.0,291.7016,293.4364,290.0167,292.9877,38512.0
2025-02-18 10:00:00,293.77,294.34,292.66,294.21,12831.0,292.888,293.4563,291.7814,293.3267,12831.0
2025-02-18 10:30:00,294.26,295.49,294.21,295.38,3599.0,293.3766,294.6029,293.3267,294.4932,3599.0
2025-02-18 11:00:00,295.38,295.58,294.45,294.49,5099.0,294.4932,294.6926,293.566,293.6059,5099.0
2025-02-18 11:30:00,294.47,294.76,294.08,294.23,4442.0,293.5859,293.875,293.1971,293.3466,4442.0
2025-02-18 12:00:00,294.48,294.74,294.2,294.74,9465.0,293.5959,293.8551,293.3167,293.8551,9465.0
2025-02-18 12:30:00,294.92,294.93,294.22,294.22,4111.0,294.0346,294.0445,293.3367,293.3367,4111.0
2025-02-18 13:00:00,294.23,294.4,294.04,294.37,5411.0,293.3466,293.5161,293.1572,293.4862,5411.0
2025-02-18 13:30:00,294.37,294.57,294.06,294.17,5652.0,293.4862,293.6856,293.1772,293.2868,5652.0
2025-02-18 14:00:00,294.36,294.36,293.4,293.84,8548.0,293.4763,293.4763,292.5191,292.9578,8548.0
2025-02-18 14:30:00,293.79,293.81,293.19,293.26,7337.0,292.908,292.9279,292.3098,292.3796,7337.0
2025-02-18 15:00:00,293.26,293.36,292.76,293.06,15138.0,292.3796,292.4793,291.8811,292.1802,15138.0
2025-02-18 15:30:00,293.14,293.98,292.91,293.3,41443.0,292.2599,293.0974,292.0306,292.4194,41443.0
2025-02-19 09:30:00,293.51,294.35,292.37,294.09,22172.0,292.6288,293.4663,291.4922,293.2071,22172.0
2025-02-19 10:00:00,294.14,294.92,294.07,294.68,5748.0,293.2569,294.0346,293.1871,293.7953,5748.0
2025-02-19 10:30:00,294.87,295.24,294.84,295.0,3583.0,293.9847,294.3536,293.9548,294.1143,3583.0
2025-02-19 11:00:00,294.79,295.18,294.73,295.03,2379.0,293.905,294.2938,293.8451,294.1442,2379.0
2025-02-19 11:30:00,295.12,295.52,295.12,295.45,4415.0,294.234,294.6328,294.234,294.563,4415.0
2025-02-19 12:00:00,295.58,295.75,295.3,295.3,4621.0,294.6926,294.8621,294.4134,294.4134,4621.0
2025-02-19 12:30:00,295.15,295.82,295.07,295.75,5914.0,294.2639,294.9319,294.1841,294.8621,5914.0
2025-02-19 13:00:00,295.87,296.14,295.6,295.95,8037.0,294.9817,295.2509,294.7125,295.0615,8037.0
2025-02-19 13:30:00,296.1,296.16,295.56,295.56,4617.0,295.211,295.2708,294.6726,294.6726,4617.0
2025-02-19 14:00:00,295.71,296.69,295.54,296.55,3052.0,294.8222,295.7993,294.6527,295.6597,3052.0
2025-02-19 14:30:00,296.59,296.92,296.29,296.59,12415.0,295.6996,296.0286,295.4005,295.6996,12415.0
2025-02-19 15:00:00,296.55,296.64,296.06,296.36,23993.0,295.6597,295.7494,295.1711,295.4702,23993.0
2025-02-19 15:30:00,296.33,296.83,295.09,295.91,78899.0,295.4403,295.9388,294.2041,295.0216,78899.0
2025-02-20 09:30:00,294.2,294.26,291.97,292.1,31968.0,293.3167,293.3766,291.0934,291.223,31968.0
2025-02-20 10:00:00,292.31,293.09,291.95,293.09,37628.0,291.4324,292.2101,291.0735,292.2101,37628.0
2025-02-20 10:30:00,293.09,293.25,291.98,293.08,39620.0,292.2101,292.3696,291.1034,292.2001,39620.0
2025-02-20 11:00:00,293.21,293.27,292.7,292.83,27707.0,292.3297,292.3895,291.8212,291.9508,27707.0
2025-02-20 11:30:00,292.59,292.59,291.54,291.54,7157.0,291.7116,291.7116,290.6647,290.6647,7157.0
2025-02-20 12:00:00,291.6,291.85,291.22,291.23,8927.0,290.7245,290.9738,290.3457,290.3556,8927.0
2025-02-20 12:30:00,291.3,292.15,291.06,292.04,8398.0,290.4254,291.2729,290.1862,291.1632,8398.0
2025-02-20 13:00:00,292.04,292.27,291.38,291.69,8551.0,291.1632,291.3925,290.5052,290.8143,8551.0
2025-02-20 13:30:00,291.81,292.59,291.76,292.46,22344.0,290.9339,291.7116,290.8841,291.582,22344.0
2025-02-20 14:00:00,292.32,293.66,292.32,293.0,57429.0,291.4424,292.7784,291.4424,292.1203,57429.0
2025-02-20 14:30:00,293.04,293.45,292.77,293.12,25229.0,292.1602,292.569,291.891,292.24,25229.0
2025-02-20 15:00:00,292.99,293.77,292.85,293.77,25639.0,292.1104,292.888,291.9708,292.888,25639.0
2025-02-20 15:30:00,293.64,293.64,292.19,292.68,53661.0,292.7584,292.7584,291.3128,291.8013,53661.0
2025-02-21 09:30:00,292.44,294.74,291.82,294.74,53916.0,291.562,293.8551,290.9439,293.8551,53916.0
2025-02-21 10:00:00,294.38,295.37,294.23,295.37,23917.0,293.4962,294.4832,293.3466,294.4832,23917.0
2025-02-21 10:30:00,295.22,296.39,295.22,296.06,13841.0,294.3337,295.5002,294.3337,295.1711,13841.0
2025-02-21 11:00:00,296.1,296.15,295.48,295.68,17301.0,295.211,295.2609,294.5929,294.7923,17301.0
2025-02-21 11:30:00,295.69,296.38,295.6,296.04,5563.0,294.8023,295.4902,294.7125,295.1512,5563.0
2025-02-21 12:00:00,295.99,296.14,294.91,294.99,7299.0,295.1014,295.2509,294.0246,294.1044,7299.0
2025-02-21 12:30:00,294.97,295.73,294.97,295.11,7295.0,294.0844,294.8421,294.0844,294.224,7295.0
2025-02-21 13:00:00,295.07,295.39,294.7,294.72,11409.0,294.1841,294.5032,293.8152,293.8352,11409.0
2025-02-21 13:30:00,294.59,294.59,293.59,293.88,12037.0,293.7056,293.7056,292.7086,292.9977,12037.0
2025-02-21 14:00:00,293.94,294.75,293.89,294.51,7853.0,293.0575,293.8651,293.0077,293.6258,7853.0
2025-02-21 14:30:00,294.5,295.41,294.49,294.63,16637.0,293.6158,294.5231,293.6059,293.7454,16637.0
2025-02-21 15:00:00,294.59,295.38,294.58,295.25,20190.0,293.7056,294.4932,293.6956,294.3636,20190.0
2025-02-21 15:30:00,295.37,295.6,294.92,295.23,49633.0,294.4832,294.7125,294.0346,294.3436,49633.0
2025-02-24 09:30:00,295.14,297.96,295.14,297.09,64618.0,294.2539,297.0654,294.2539,296.1981,64618.0
2025-02-24 10:00:00,296.97,298.25,296.73,297.5,26485.0,296.0784,297.3546,295.8391,296.6068,26485.0
2025-02-24 10:30:00,297.61,298.61,297.06,298.61,8383.0,296.7165,297.7135,296.1681,297.7135,8383.0
2025-02-24 11:00:00,298.44,298.7,297.87,298.32,5581.0,297.544,297.8032,296.9757,297.4244,5581.0
2025-02-24 11:30:00,298.42,298.56,297.23,297.66,7889.0,297.5241,297.6636,296.3376,296.7663,7889.0
2025-02-24 12:00:00,297.78,298.05,297.19,297.59,11034.0,296.886,297.1552,296.2978,296.6966,11034.0
2025-02-24 12:30:00,297.52,297.65,297.07,297.19,5990.0,296.6268,296.7564,296.1781,296.2978,5990.0
2025-02-24 13:00:00,297.22,297.67,297.07,297.5,4440.0,296.3277,296.7763,296.1781,296.6068,4440.0
2025-02-24 13:30:00,297.46,297.88,297.0,297.0,11561.0,296.5669,296.9857,296.1083,296.1083,11561.0
2025-02-24 14:00:00,297.0,297.03,295.39,295.96,17369.0,296.1083,296.1382,294.5032,295.0714,17369.0
2025-02-24 14:30:00,296.0,296.6,295.97,296.14,20862.0,295.1113,295.7095,295.0814,295.2509,20862.0
2025-02-24 15:00:00,296.36,296.93,296.27,296.63,34484.0,295.4702,296.0385,295.3805,295.7394,34484.0
2025-02-24 15:30:00,296.51,298.71,296.21,296.98,55613.0,295.6198,297.8132,295.3207,296.0884,55613.0
2025-02-25 09:30:00,297.01,300.49,295.58,298.67,53192.0,296.1183,299.5878,294.6926,297.7733,53192.0
2025-02-25 10:00:00,298.19,299.55,297.31,299.21,30820.0,297.2948,298.6507,296.4174,298.3117,30820.0
2025-02-25 10:30:00,299.16,299.99,298.82,299.47,29276.0,298.2618,299.0893,297.9229,298.5709,29276.0
2025-02-25 11:00:00,299.34,299.72,298.77,299.72,26405.0,298.4413,298.8202,297.873,298.8202,26405.0
2025-02-25 11:30:00,299.55,300.26,298.85,299.57,35408.0,298.6507,299.3585,297.9528,298.6706,35408.0
2025-02-25 12:00:00,299.72,299.72,298.08,298.47,26974.0,298.8202,298.8202,297.1851,297.5739,26974.0
2025-02-25 12:30:00,298.52,299.74,298.34,299.74,21011.0,297.6238,298.8401,297.4443,298.8401,21011.0
2025-02-25 13:00:00,299.88,300.45,299.45,299.53,29589.0,298.9797,299.548,298.551,298.6307,29589.0
2025-02-25 13:30:00,299.43,300.41,299.43,300.36,32666.0,298.531,299.5081,298.531,299.4582,32666.0
2025-02-25 14:00:00,300.5,300.5,298.9,298.9,26659.0,299.5978,299.5978,298.0026,298.0026,26659.0
2025-02-25 14:30:00,299.06,300.33,299.0,300.19,20864.0,298.1621,299.4283,298.1023,299.2887,20864.0
2025-02-25 15:00:00,300.08,300.19,298.97,299.09,28680.0,299.1791,299.2887,298.0724,298.192,28680.0
2025-02-25 15:30:00,299.09,300.3,298.1,299.45,91855.0,298.192,299.3984,297.205,298.551,91855.0
2025-02-26 09:30:00,263.97,295.78,262.0,287.28,246862.0,263.1775,294.892,261.2134,286.4175,246862.0
2025-02-26 10:00:00,287.02,289.21,286.03,288.09,61607.0,286.1583,288.3417,285.1713,287.2251,61607.0
2025-02-26 10:30:00,288.32,289.56,287.61,288.22,35675.0,287.4544,288.6907,286.7465,287.3547,35675.0
2025-02-26 11:00:00,288.11,288.79,286.67,287.32,46993.0,287.245,287.923,285.8093,286.4574,46993.0
2025-02-26 11:30:00,286.81,288.76,286.51,288.61,22127.0,285.9489,287.8931,285.6498,287.7435,22127.0
2025-02-26 12:00:00,288.89,290.63,288.76,289.65,25053.0,288.0227,289.7574,287.8931,288.7804,25053.0
2025-02-26 12:30:00,289.65,289.78,287.49,288.17,21938.0,288.7804,288.91,286.6269,287.3048,21938.0
2025-02-26 13:00:00,288.57,290.62,288.28,290.31,21626.0,287.7036,289.7475,287.4145,289.4384,21626.0
2025-02-26 13:30:00,290.66,291.11,290.31,290.6,24185.0,289.7874,290.236,289.4384,289.7275,24185.0
2025-02-26 14:00:00,290.6,290.76,289.49,290.57,32014.0,289.7275,289.8871,288.6209,289.6976,32014.0
2025-02-26 14:30:00,290.66,291.89,290.35,291.05,19387.0,289.7874,291.0137,289.4783,290.1762,19387.0
2025-02-26 15:00:00,291.18,291.73,289.24,289.24,22156.0,290.3058,290.8541,288.3716,288.3716,22156.0
2025-02-26 15:30:00,289.01,290.0,286.73,288.07,188315.0,288.1423,289.1293,285.8692,287.2051,188315.0
2025-02-27 09:30:00,290.19,291.23,287.73,290.79,38071.0,289.3188,290.3556,286.8662,289.917,38071.0
2025-02-27 10:00:00,291.0,291.89,289.78,290.59,28282.0,290.1263,291.0137,288.91,289.7176,28282.0
2025-02-27 10:30:00,290.7,291.76,290.07,291.06,15266.0,289.8272,290.8841,289.1991,290.1862,15266.0
2025-02-27 11:00:00,291.3,292.11,290.35,290.77,12142.0,290.4254,291.233,289.4783,289.897,12142.0
2025-02-27 11:30:00,290.68,291.02,289.44,289.83,19061.0,289.8073,290.1463,288.571,288.9599,19061.0
2025-02-27 12:00:00,289.8,290.52,289.05,290.51,18438.0,288.9299,289.6478,288.1822,289.6378,18438.0
2025-02-27 12:30:00,290.61,290.97,290.15,290.65,17021.0,289.7375,290.0964,289.2789,289.7774,17021.0
2025-02-27 13:00:00,290.59,290.83,289.87,290.48,12068.0,289.7176,289.9568,288.9997,289.6079,12068.0
2025-02-27 13:30:00,290.5,290.83,290.33,290.8,9663.0,289.6278,289.9568,289.4583,289.9269,9663.0
2025-02-27 14:00:00,290.68,290.71,290.18,290.3,12782.0,289.8073,289.8372,289.3088,289.4284,12782.0
2025-02-27 14:30:00,290.28,290.28,289.48,289.77,33349.0,289.4085,289.4085,288.6109,288.9,33349.0
2025-02-27 15:00:00,289.8,289.8,288.58,289.24,36734.0,288.9299,288.9299,287.7136,288.3716,36734.0
2025-02-27 15:30:00,289.62,290.58,289.03,290.18,97525.0,288.7505,289.7076,288.1623,289.3088,97525.0
2025-02-28 09:30:00,291.78,295.76,291.28,292.97,30345.0,290.904,294.872,290.4055,292.0904,30345.0
2025-02-28 10:00:00,293.47,294.67,292.04,292.12,27693.0,292.5889,293.7853,291.1632,291.243,27693.0
2025-02-28 10:30:00,292.13,292.53,291.8,292.17,17980.0,291.2529,291.6517,290.9239,291.2928,17980.0
2025-02-28 11:00:00,291.94,292.74,291.41,291.76,8358.0,291.0635,291.8611,290.5351,290.8841,8358.0
2025-02-28 11:30:00,291.76,293.81,291.74,293.41,11072.0,290.8841,292.9279,290.8641,292.5291,11072.0
2025-02-28 12:00:00,293.26,293.41,292.96,293.14,4415.0,292.3796,292.5291,292.0805,292.2599,4415.0
2025-02-28 12:30:00,293.15,293.32,292.37,293.25,9956.0,292.2699,292.4394,291.4922,292.3696,9956.0
2025-02-28 13:00:00,293.19,293.73,292.87,293.73,11703.0,292.3098,292.8481,291.9907,292.8481,11703.0
2025-02-28 13:30:00,293.72,294.46,293.72,293.95,9835.0,292.8382,293.576,292.8382,293.0675,9835.0
2025-02-28 14:00:00,294.11,294.95,294.11,294.82,8376.0,293.227,294.0645,293.227,293.9349,8376.0
2025-02-28 14:30:00,294.85,296.05,294.69,295.81,18341.0,293.9648,295.1612,293.8053,294.9219,18341.0
2025-02-28 15:00:00,295.81,296.14,295.11,296.0,16122.0,294.9219,295.2509,294.224,295.1113,16122.0
2025-02-28 15:30:00,296.03,297.57,295.68,296.98,74858.0,295.1412,296.6766,294.7923,296.0884,74858.0
2025-03-03 09:30:00,295.63,300.17,293.13,298.89,39071.0,294.7424,299.2688,292.2499,297.9927,39071.0
2025-03-03 10:00:00,298.86,299.13,297.8,298.96,24291.0,297.9627,298.2319,296.9059,298.0624,24291.0
2025-03-03 10:30:00,299.05,300.23,298.93,299.05,28998.0,298.1522,299.3286,298.0325,298.1522,28998.0
2025-03-03 11:00:00,299.04,300.74,298.45,300.32,12183.0,298.1422,299.8371,297.554,299.4184,12183.0
2025-03-03 11:30:00,300.36,300.57,299.44,300.42,12316.0,299.4582,299.6676,298.541,299.5181,12316.0
2025-03-03 12:00:00,300.41,301.0,300.31,300.4,17226.0,299.5081,300.0963,299.4084,299.4981,17226.0
2025-03-03 12:30:00,300.4,300.74,300.13,300.56,22383.0,299.4981,299.8371,299.2289,299.6576,22383.0
2025-03-03 13:00:00,300.58,301.0,299.88,300.31,43317.0,299.6776,300.0963,298.9797,299.4084,43317.0
2025-03-03 13:30:00,300.25,301.53,300.18,301.35,43533.0,299.3486,300.6247,299.2788,300.4453,43533.0
2025-03-03 14:00:00,301.27,301.8,301.01,301.02,15027.0,300.3655,300.8939,300.1063,300.1163,15027.0
2025-03-03 14:30:00,301.14,302.25,301.09,301.47,27701.0,300.2359,301.3426,300.186,300.5649,27701.0
2025-03-03 15:00:00,301.41,301.41,299.99,300.53,41719.0,300.5051,300.5051,299.0893,299.6277,41719.0
2025-03-03 15:30:00,300.52,301.69,299.91,301.32,93307.0,299.6178,300.7842,299.0096,300.4154,93307.0
2025-03-04 09:30:00,301.88,306.1,301.88,303.89,82904.0,300.9737,305.181,300.9737,302.9776,82904.0
2025-03-04 10:00:00,303.64,305.24,302.1,303.51,49170.0,302.7284,304.3236,301.193,302.5988,49170.0
2025-03-04 10:30:00,303.42,303.56,300.45,301.0,36981.0,302.509,302.6486,299.548,300.0963,36981.0
2025-03-04 11:00:00,301.1,302.06,300.52,300.53,25518.0,300.196,301.1531,299.6178,299.6277,25518.0
2025-03-04 11:30:00,300.78,301.53,300.26,301.22,18095.0,299.877,300.6247,299.3585,300.3157,18095.0
2025-03-04 12:00:00,301.23,302.02,300.89,301.16,10210.0,300.3256,301.1133,299.9866,300.2558,10210.0
2025-03-04 12:30:00,301.15,302.0,300.85,301.35,25094.0,300.2459,301.0933,299.9468,300.4453,25094.0
2025-03-04 13:00:00,301.1,301.68,301.0,301.41,9363.0,300.196,300.7743,300.0963,300.5051,9363.0
2025-03-04 13:30:00,301.49,302.26,301.0,302.19,10512.0,300.5848,301.3525,300.0963,301.2827,10512.0
2025-03-04 14:00:00,302.26,303.16,302.02,302.17,13031.0,301.3525,302.2498,301.1133,301.2628,13031.0
2025-03-04 14:30:00,302.2,303.03,301.98,303.03,35800.0,301.2927,302.1202,301.0734,302.1202,35800.0
2025-03-04 15:00:00,302.97,303.06,301.62,302.03,21356.0,302.0604,302.1501,300.7145,301.1232,21356.0
2025-03-04 15:30:00,301.88,301.88,299.29,299.54,54532.0,300.9737,300.9737,298.3914,298.6407,54532.0
2025-03-05 09:30:00,296.2,299.66,296.03,298.71,26532.0,295.3107,298.7603,295.1412,297.8132,26532.0
2025-03-05 10:00:00,298.97,299.2,296.96,296.96,13056.0,298.0724,298.3017,296.0684,296.0684,13056.0
2025-03-05 10:30:00,296.94,297.97,296.83,297.26,9453.0,296.0485,297.0754,295.9388,296.3675,9453.0
2025-03-05 11:00:00,297.13,297.2,294.94,295.24,21283.0,296.2379,296.3077,294.0545,294.3536,21283.0
2025-03-05 11:30:00,295.56,295.82,294.73,295.8,10724.0,294.6726,294.9319,293.8451,294.9119,10724.0
2025-03-05 12:00:00,295.78,297.33,295.78,297.33,8237.0,294.892,296.4373,294.892,296.4373,8237.0
2025-03-05 12:30:00,297.18,297.88,297.05,297.85,5227.0,296.2878,296.9857,296.1582,296.9558,5227.0
2025-03-05 13:00:00,298.09,298.37,297.42,297.74,6422.0,297.1951,297.4742,296.5271,296.8461,6422.0
2025-03-05 13:30:00,297.46,297.48,296.63,297.48,8465.0,296.5669,296.5869,295.7394,296.5869,8465.0
2025-03-05 14:00:00,297.65,298.33,297.46,297.83,9972.0,296.7564,297.4343,296.5669,296.9358,9972.0
2025-03-05 14:30:00,298.08,298.33,297.58,297.71,5779.0,297.1851,297.4343,296.6866,296.8162,5779.0
2025-03-05 15:00:00,297.74,298.16,297.08,297.6,11136.0,296.8461,297.2648,296.1881,296.7065,11136.0
2025-03-05 15:30:00,297.4,297.59,296.37,296.89,67207.0,296.5071,296.6966,295.4802,295.9987,67207.0
2025-03-06 09:30:00,295.21,297.23,294.36,295.52,25261.0,294.3237,296.3376,293.4763,294.6328,25261.0
2025-03-06 10:00:00,295.58,296.97,295.17,296.55,13763.0,294.6926,296.0784,294.2838,295.6597,13763.0
2025-03-06 10:30:00,296.67,297.66,296.36,297.0,16931.0,295.7793,296.7663,295.4702,296.1083,16931.0
2025-03-06 11:00:00,297.0,297.69,296.57,296.74,17603.0,296.1083,296.7963,295.6796,295.8491,17603.0
2025-03-06 11:30:00,296.97,297.08,295.35,295.48,5102.0,296.0784,296.1881,294.4633,294.5929,5102.0
2025-03-06 12:00:00,295.54,295.55,294.63,294.68,5283.0,294.6527,294.6627,293.7454,293.7953,5283.0
2025-03-06 12:30:00,294.72,295.01,293.98,294.88,8304.0,293.8352,294.1243,293.0974,293.9947,8304.0
2025-03-06 13:00:00,294.75,295.44,294.46,294.75,5988.0,293.8651,294.553,293.576,293.8651,5988.0
2025-03-06 13:30:00,294.53,294.76,294.3,294.45,8849.0,293.6457,293.875,293.4164,293.566,8849.0
2025-03-06 14:00:00,294.41,294.78,294.18,294.63,12010.0,293.5261,293.895,293.2968,293.7454,12010.0
2025-03-06 14:30:00,294.61,295.68,294.6,294.7,27576.0,293.7255,294.7923,293.7155,293.8152,27576.0
2025-03-06 15:00:00,294.77,296.09,294.52,296.09,20556.0,293.885,295.2011,293.6358,295.2011,20556.0
2025-03-06 15:30:00,296.11,296.61,295.16,295.46,63416.0,295.221,295.7195,294.2738,294.5729,63416.0
2025-03-07 09:30:00,295.36,300.0,294.15,294.15,15025.0,294.4732,299.0993,293.2669,293.2669,15025.0
2025-03-07 10:00:00,295.05,295.75,294.21,295.58,9994.0,294.1642,294.8621,293.3267,294.6926,9994.0
2025-03-07 10:30:00,295.74,296.2,295.09,295.36,8135.0,294.8521,295.3107,294.2041,294.4732,8135.0
2025-03-07 11:00:00,295.14,295.6,294.86,295.38,9864.0,294.2539,294.7125,293.9747,294.4932,9864.0
2025-03-07 11:30:00,295.04,296.34,294.98,296.21,18206.0,294.1542,295.4503,294.0944,295.3207,18206.0
2025-03-07 12:00:00,296.08,296.45,295.62,296.1,12058.0,295.1911,295.56,294.7325,295.211,12058.0
2025-03-07 12:30:00,296.23,297.73,296.15,297.34,12072.0,295.3406,296.8361,295.2609,296.4473,12072.0
2025-03-07 13:00:00,297.43,298.18,297.4,297.74,14975.0,296.537,297.2848,296.5071,296.8461,14975.0
2025-03-07 13:30:00,298.09,299.23,297.84,299.09,12604.0,297.1951,298.3316,296.9458,298.192,12604.0
2025-03-07 14:00:00,299.23,299.73,299.11,299.47,15930.0,298.3316,298.8301,298.212,298.5709,15930.0
2025-03-07 14:30:00,299.48,300.13,299.42,299.48,23202.0,298.5809,299.2289,298.5211,298.5809,23202.0
2025-03-07 15:00:00,299.47,301.09,299.46,300.97,34725.0,298.5709,300.186,298.5609,300.0664,34725.0
2025-03-07 15:30:00,300.9,301.17,299.99,300.61,85965.0,299.9966,300.2658,299.0893,299.7075,85965.0
2025-03-10 09:30:00,301.12,303.53,298.94,302.3,22818.0,300.216,302.6187,298.0425,301.3924,22818.0
2025-03-10 10:00:00,302.5,304.43,301.7,304.09,47071.0,301.5918,303.516,300.7942,303.177,47071.0
2025-03-10 10:30:00,304.2,305.47,303.0,305.47,24835.0,303.2867,304.5529,302.0903,304.5529,24835.0
2025-03-10 11:00:00,305.5,305.57,302.26,302.73,22577.0,304.5828,304.6526,301.3525,301.8211,22577.0
2025-03-10 11:30:00,302.59,302.66,300.48,302.01,16897.0,301.6815,301.7513,299.5779,301.1033,16897.0
2025-03-10 12:00:00,301.98,302.64,301.55,302.61,11569.0,301.0734,301.7314,300.6447,301.7015,11569.0
2025-03-10 12:30:00,302.68,303.69,302.68,303.54,13110.0,301.7713,302.7782,301.7713,302.6287,13110.0
2025-03-10 13:00:00,303.38,304.02,302.66,304.02,15519.0,302.4692,303.1072,301.7513,303.1072,15519.0
2025-03-10 13:30:00,303.95,303.98,302.6,302.64,14113.0,303.0375,303.0674,301.6915,301.7314,14113.0
2025-03-10 14:00:00,302.66,302.97,302.09,302.09,18217.0,301.7513,302.0604,301.183,301.183,18217.0
2025-03-10 14:30:00,302.09,302.44,300.2,300.21,13712.0,301.183,301.532,299.2987,299.3087,13712.0
2025-03-10 15:00:00,300.21,300.21,297.56,298.3,82986.0,299.3087,299.3087,296.6666,297.4044,82986.0
2025-03-10 15:30:00,298.34,299.28,297.42,298.15,172204.0,297.4443,298.3815,296.5271,297.2549,172204.0
2025-03-11 09:30:00,298.93,299.64,293.8,294.63,30242.0,298.0325,298.7404,292.9179,293.7454,30242.0
2025-03-11 10:00:00,294.36,296.47,293.94,296.47,29728.0,293.4763,295.5799,293.0575,295.5799,29728.0
2025-03-11 10:30:00,296.44,296.7,295.61,295.96,14491.0,295.55,295.8092,294.7225,295.0714,14491.0
2025-03-11 11:00:00,295.89,296.94,295.13,295.61,9860.0,295.0017,296.0485,294.2439,294.7225,9860.0
2025-03-11 11:30:00,295.32,295.73,294.28,294.28,9399.0,294.4334,294.8421,293.3965,293.3965,9399.0
2025-03-11 12:00:00,294.38,294.68,293.44,293.63,16532.0,293.4962,293.7953,292.559,292.7484,16532.0
2025-03-11 12:30:00,293.83,293.83,292.25,292.68,10288.0,292.9478,292.9478,291.3726,291.8013,10288.0
2025-03-11 13:00:00,292.69,292.7,292.16,292.17,13898.0,291.8113,291.8212,291.2829,291.2928,13898.0
2025-03-11 13:30:00,292.33,292.33,291.16,291.74,6467.0,291.4523,291.4523,290.2859,290.8641,6467.0
2025-03-11 14:00:00,291.79,293.52,291.74,293.52,16722.0,290.914,292.6388,290.8641,292.6388,16722.0
2025-03-11 14:30:00,293.27,293.68,292.24,293.25,13783.0,292.3895,292.7983,291.3626,292.3696,13783.0
2025-03-11 15:00:00,293.36,293.41,292.23,292.24,20625.0,292.4793,292.5291,291.3526,291.3626,20625.0
2025-03-11 15:30:00,292.18,292.85,290.3,290.41,73757.0,291.3028,291.9708,289.4284,289.5381,73757.0
2025-03-12 09:30:00,289.19,289.93,286.93,287.88,26007.0,288.3218,289.0596,286.0686,287.0157,26007.0
2025-03-12 10:00:00,288.14,288.64,286.59,288.08,20664.0,287.2749,287.7734,285.7296,287.2151,20664.0
2025-03-12 10:30:00,287.86,287.86,286.18,286.65,11234.0,286.9958,286.9958,285.3208,285.7894,11234.0
2025-03-12 11:00:00,286.65,287.39,286.4,287.39,19300.0,285.7894,286.5272,285.5401,286.5272,19300.0
2025-03-12 11:30:00,287.29,287.99,287.07,287.67,16913.0,286.4275,287.1254,286.2081,286.8063,16913.0
2025-03-12 12:00:00,287.89,288.64,287.47,288.64,22321.0,287.0257,287.7734,286.6069,287.7734,22321.0
2025-03-12 12:30:00,288.59,289.17,288.36,288.45,6790.0,287.7236,288.3018,287.4943,287.584,6790.0
2025-03-12 13:00:00,288.46,289.73,288.46,289.73,3536.0,287.594,288.8602,287.594,288.8602,3536.0
2025-03-12 13:30:00,289.72,290.02,288.73,288.73,10165.0,288.8502,289.1493,287.8632,287.8632,10165.0
2025-03-12 14:00:00,288.55,288.89,288.14,288.82,7557.0,287.6837,288.0227,287.2749,287.9529,7557.0
2025-03-12 14:30:00,288.93,289.39,288.68,289.31,9368.0,288.0626,288.5212,287.8133,288.4414,9368.0
2025-03-12 15:00:00,289.11,289.29,288.62,289.26,12171.0,288.242,288.4215,287.7535,288.3916,12171.0
2025-03-12 15:30:00,289.28,289.47,287.87,288.14,52668.0,288.4115,288.6009,287.0057,287.2749,52668.0
2025-03-13 09:30:00,287.06,287.83,285.26,287.6,17307.0,286.1982,286.9659,284.4036,286.7365,17307.0
2025-03-13 10:00:00,287.6,289.31,287.45,288.86,11217.0,286.7365,288.4414,286.587,287.9928,11217.0
2025-03-13 10:30:00,288.62,289.46,288.61,288.97,9503.0,287.7535,288.591,287.7435,288.1024,9503.0
2025-03-13 11:00:00,288.81,288.81,286.61,286.61,15190.0,287.9429,287.9429,285.7495,285.7495,15190.0
2025-03-13 11:30:00,287.1,287.13,285.73,286.27,14233.0,286.238,286.268,284.8722,285.4105,14233.0
2025-03-13 12:00:00,286.21,287.32,286.2,287.02,10705.0,285.3507,286.4574,285.3407,286.1583,10705.0
2025-03-13 12:30:00,287.1,288.03,287.1,287.98,8553.0,286.238,287.1653,286.238,287.1154,8553.0
2025-03-13 13:00:00,287.99,288.43,287.43,287.55,8181.0,287.1254,287.5641,286.5671,286.6867,8181.0
2025-03-13 13:30:00,287.39,287.65,286.61,286.87,14926.0,286.5272,286.7864,285.7495,286.0087,14926.0
2025-03-13 14:00:00,286.73,287.91,286.5,287.63,8688.0,285.8692,287.0456,285.6398,286.7665,8688.0
2025-03-13 14:30:00,287.78,288.58,287.7,288.44,9113.0,286.916,287.7136,286.8362,287.574,9113.0
2025-03-13 15:00:00,288.62,289.46,288.27,288.68,20046.0,287.7535,288.591,287.4045,287.8133,20046.0
2025-03-13 15:30:00,288.48,289.76,288.48,289.66,83537.0,287.6139,288.8901,287.6139,288.7904,83537.0
2025-03-14 09:30:00,289.05,290.03,287.34,288.76,18516.0,288.6316,289.6102,286.924,288.342,18516.0
2025-03-14 10:00:00,288.05,289.5,288.04,288.79,11732.0,287.633,289.0809,287.623,288.3719,11732.0
2025-03-14 10:30:00,288.99,289.39,288.67,288.96,9734.0,288.5717,288.9711,288.2521,288.5417,9734.0
2025-03-14 11:00:00,288.85,289.16,288.0,288.22,13292.0,288.4319,288.7414,287.5831,287.8028,13292.0
2025-03-14 11:30:00,288.32,288.43,286.76,287.58,24479.0,287.9026,288.0125,286.3449,287.1637,24479.0
2025-03-14 12:00:00,287.63,287.84,287.23,287.47,21979.0,287.2136,287.4233,286.8142,287.0539,21979.0
2025-03-14 12:30:00,287.47,288.3,287.29,288.21,13055.0,287.0539,287.8827,286.8741,287.7928,13055.0
2025-03-14 13:00:00,288.5,288.76,288.27,288.28,10561.0,288.0824,288.342,287.8527,287.8627,10561.0
2025-03-14 13:30:00,288.26,288.26,287.14,287.16,12211.0,287.8427,287.8427,286.7243,286.7443,12211.0
2025-03-14 14:00:00,287.22,288.03,287.13,287.19,10174.0,286.8042,287.613,286.7144,286.7743,10174.0
2025-03-14 14:30:00,287.2,287.92,287.15,287.73,23574.0,286.7843,287.5032,286.7343,287.3135,23574.0
2025-03-14 15:00:00,287.68,288.71,287.46,288.31,13934.0,287.2636,288.2921,287.0439,287.8926,13934.0
2025-03-14 15:30:00,288.46,289.1,288.05,288.54,54847.0,288.0424,288.6815,287.633,288.1223,54847.0
2025-03-17 09:30:00,287.83,290.53,287.83,289.2,22119.0,287.4133,290.1094,287.4133,288.7814,22119.0
2025-03-17 10:00:00,289.15,291.16,288.86,291.08,31734.0,288.7314,290.7385,288.4418,290.6586,31734.0
2025-03-17 10:30:00,290.98,291.58,290.37,290.69,11992.0,290.5588,291.1579,289.9497,290.2692,11992.0
2025-03-17 11:00:00,290.69,291.1,290.33,290.93,17257.0,290.2692,290.6786,289.9097,290.5089,17257.0
2025-03-17 11:30:00,290.99,291.04,290.2,290.65,10289.0,290.5688,290.6187,289.7799,290.2293,10289.0
2025-03-17 12:00:00,290.48,291.33,290.48,290.81,7732.0,290.0595,290.9083,290.0595,290.389,7732.0
2025-03-17 12:30:00,290.76,290.81,289.88,289.88,11119.0,290.3391,290.389,289.4604,289.4604,11119.0
2025-03-17 13:00:00,289.77,290.15,289.72,289.84,8949.0,289.3505,289.73,289.3006,289.4204,8949.0
2025-03-17 13:30:00,289.9,290.35,289.6,290.25,29899.0,289.4803,289.9297,289.1808,289.8298,29899.0
2025-03-17 14:00:00,290.25,290.57,290.12,290.47,25374.0,289.8298,290.1494,289.7,290.0495,25374.0
2025-03-17 14:30:00,290.58,291.1,290.38,290.5,16376.0,290.1594,290.6786,289.9596,290.0795,16376.0
2025-03-17 15:00:00,290.48,290.7,290.1,290.57,45188.0,290.0595,290.2792,289.6801,290.1494,45188.0
2025-03-17 15:30:00,290.52,291.45,290.48,290.88,94265.0,290.0994,291.0281,290.0595,290.4589,94265.0
2025-03-18 09:30:00,289.34,290.08,287.41,287.97,40410.0,288.9212,289.6601,286.9939,287.5531,40410.0
2025-03-18 10:00:00,288.01,289.04,287.97,288.86,26465.0,287.5931,288.6216,287.5531,288.4418,26465.0
2025-03-18 10:30:00,288.86,288.89,288.23,288.23,8564.0,288.4418,288.4718,287.8128,287.8128,8564.0
2025-03-18 11:00:00,288.38,288.38,286.73,286.74,20448.0,287.9625,287.9625,286.3149,286.3249,20448.0
2025-03-18 11:30:00,286.73,287.22,286.5,286.87,17264.0,286.3149,286.8042,286.0853,286.4547,17264.0
2025-03-18 12:00:00,286.77,287.99,286.72,287.91,12818.0,286.3549,287.5731,286.3049,287.4932,12818.0
2025-03-18 12:30:00,287.79,287.85,286.82,287.11,5645.0,287.3734,287.4333,286.4048,286.6944,5645.0
2025-03-18 13:00:00,287.18,287.29,286.72,287.18,7942.0,286.7643,286.8741,286.3049,286.7643,7942.0
2025-03-18 13:30:00,287.26,287.95,287.26,287.74,8358.0,286.8442,287.5332,286.8442,287.3235,8358.0
2025-03-18 14:00:00,287.77,288.74,287.56,288.38,12716.0,287.3534,288.322,287.1437,287.9625,12716.0
2025-03-18 14:30:00,288.2,288.38,287.86,288.08,12848.0,287.7828,287.9625,287.4433,287.663,12848.0
2025-03-18 15:00:00,288.0,288.65,287.43,288.65,11587.0,287.5831,288.2322,287.0139,288.2322,11587.0
2025-03-18 15:30:00,288.65,289.36,287.97,288.86,66619.0,288.2322,288.9411,287.5531,288.4418,66619.0
2025-03-19 09:30:00,288.4,290.43,288.4,288.93,22705.0,287.9825,290.0096,287.9825,288.5117,22705.0
2025-03-19 10:00:00,288.83,290.1,288.83,290.0,19581.0,288.4119,289.6801,288.4119,289.5802,19581.0
2025-03-19 10:30:00,289.86,289.95,288.9,288.93,5742.0,289.4404,289.5303,288.4818,288.5117,5742.0
2025-03-19 11:00:00,288.98,290.05,288.89,290.03,18360.0,288.5617,289.6301,288.4718,289.6102,18360.0
2025-03-19 11:30:00,290.04,291.1,290.04,290.8,12107.0,289.6201,290.6786,289.6201,290.379,12107.0
2025-03-19 12:00:00,290.96,291.44,290.73,290.84,13781.0,290.5388,291.0181,290.3091,290.419,13781.0
2025-03-19 12:30:00,290.99,291.11,290.09,290.19,12645.0,290.5688,290.6886,289.6701,289.7699,12645.0
2025-03-19 13:00:00,290.21,290.34,289.16,289.17,7012.0,289.7899,289.9197,288.7414,288.7514,7012.0
2025-03-19 13:30:00,289.07,289.6,288.82,289.18,31016.0,288.6515,289.1808,288.4019,288.7614,31016.0
2025-03-19 14:00:00,288.98,289.65,288.55,288.88,18533.0,288.5617,289.2307,288.1323,288.4618,18533.0
2025-03-19 14:30:00,289.27,291.09,289.18,290.55,17367.0,288.8513,290.6686,288.7614,290.1294,17367.0
2025-03-19 15:00:00,290.54,291.03,290.48,290.57,13778.0,290.1194,290.6087,290.0595,290.1494,13778.0
2025-03-19 15:30:00,290.9,291.11,289.46,289.73,56929.0,290.4789,290.6886,289.041,289.3106,56929.0
2025-03-20 09:30:00,288.43,289.62,285.86,288.21,26535.0,288.0125,289.2007,285.4462,287.7928,26535.0
2025-03-20 10:00:00,288.41,289.37,287.67,289.22,37459.0,287.9925,288.9511,287.2536,288.8013,37459.0
2025-03-20 10:30:00,289.35,289.51,287.72,287.81,25268.0,288.9311,289.0909,287.3035,287.3934,25268.0
2025-03-20 11:00:00,288.06,288.43,287.55,287.75,13006.0,287.643,288.0125,287.1337,287.3335,13006.0
2025-03-20 11:30:00,287.87,288.55,287.31,288.55,9068.0,287.4533,288.1323,286.8941,288.1323,9068.0
2025-03-20 12:00:00,288.65,288.69,287.57,287.57,4989.0,288.2322,288.2721,287.1537,287.1537,4989.0
2025-03-20 12:30:00,287.42,287.69,287.2,287.28,5992.0,287.0039,287.2735,286.7843,286.8641,5992.0
2025-03-20 13:00:00,287.41,288.06,287.21,287.21,6022.0,286.9939,287.643,286.7942,286.7942,6022.0
2025-03-20 13:30:00,287.28,287.81,286.67,286.81,5567.0,286.8641,287.3934,286.255,286.3948,5567.0
2025-03-20 14:00:00,286.79,287.25,286.54,286.87,6901.0,286.3748,286.8342,286.1252,286.4547,6901.0
2025-03-20 14:30:00,286.85,288.22,286.51,287.76,8215.0,286.4348,287.8028,286.0952,287.3434,8215.0
2025-03-20 15:00:00,287.76,288.07,287.46,287.46,11547.0,287.3434,287.653,287.0439,287.0439,11547.0
2025-03-20 15:30:00,287.54,288.48,287.31,287.71,59151.0,287.1238,288.0624,286.8941,287.2935,59151.0
2025-03-21 09:30:00,285.23,287.28,283.27,284.72,141343.0,284.8171,286.8641,282.8599,284.3078,141343.0
2025-03-21 10:00:00,284.68,284.68,283.52,284.48,22224.0,284.2679,284.2679,283.1096,284.0682,22224.0
2025-03-21 10:30:00,284.48,285.26,283.35,285.26,9505.0,284.0682,284.8471,282.9398,284.8471,9505.0
2025-03-21 11:00:00,285.54,285.54,284.63,284.87,11260.0,285.1267,285.1267,284.218,284.4576,11260.0
2025-03-21 11:30:00,285.33,285.5,284.86,284.87,6198.0,284.917,285.0867,284.4476,284.4576,6198.0
2025-03-21 12:00:00,284.88,285.83,284.73,285.6,37147.0,284.4676,285.4162,284.3178,285.1866,37147.0
2025-03-21 12:30:00,285.41,285.44,284.79,285.28,7590.0,284.9968,285.0268,284.3777,284.867,7590.0
2025-03-21 13:00:00,285.18,285.4,284.79,284.94,7261.0,284.7672,284.9869,284.3777,284.5275,7261.0
2025-03-21 13:30:00,284.96,285.63,284.65,285.25,35345.0,284.5475,285.2165,284.2379,284.8371,35345.0
2025-03-21 14:00:00,285.38,285.44,284.32,284.32,9798.0,284.9669,285.0268,283.9084,283.9084,9798.0
2025-03-21 14:30:00,284.25,284.77,284.25,284.53,11594.0,283.8385,284.3578,283.8385,284.1181,11594.0
2025-03-21 15:00:00,284.47,285.32,283.76,285.0,23320.0,284.0582,284.907,283.3492,284.5874,23320.0
2025-03-21 15:30:00,284.93,285.4,283.24,285.16,111737.0,284.5175,284.9869,282.83,284.7472,111737.0
2025-03-24 09:30:00,287.02,289.43,286.2,287.67,28616.0,286.6045,289.011,285.7857,287.2536,28616.0
2025-03-24 10:00:00,287.55,287.85,286.0,286.09,18743.0,287.1337,287.4333,285.586,285.6759,18743.0
2025-03-24 10:30:00,286.05,286.48,285.92,286.27,11989.0,285.6359,286.0653,285.5061,285.8556,11989.0
2025-03-24 11:00:00,286.25,286.88,286.12,286.17,8197.0,285.8356,286.4647,285.7058,285.7557,8197.0
2025-03-24 11:30:00,286.27,286.73,286.12,286.55,8019.0,285.8556,286.3149,285.7058,286.1352,8019.0
2025-03-24 12:00:00,286.61,286.97,286.55,286.61,7586.0,286.1951,286.5546,286.1352,286.1951,7586.0
2025-03-24 12:30:00,286.54,286.7,285.09,285.09,10335.0,286.1252,286.285,284.6773,284.6773,10335.0
2025-03-24 13:00:00,285.17,285.28,284.97,285.23,8945.0,284.7572,284.867,284.5575,284.8171,8945.0
2025-03-24 13:30:00,285.38,285.95,285.21,285.21,9810.0,284.9669,285.5361,284.7971,284.7971,9810.0
2025-03-24 14:00:00,285.16,285.27,284.45,284.72,17095.0,284.7472,284.857,284.0382,284.3078,17095.0
2025-03-24 14:30:00,284.72,285.49,284.71,285.25,14238.0,284.3078,285.0767,284.2979,284.8371,14238.0
2025-03-24 15:00:00,285.22,285.51,284.91,284.98,14224.0,284.8071,285.0967,284.4976,284.5675,14224.0
2025-03-24 15:30:00,284.84,285.71,284.83,285.39,67866.0,284.4277,285.2964,284.4177,284.9769,67866.0
2025-03-25 09:30:00,284.8,286.13,284.43,285.27,38506.0,284.3877,285.7158,284.0183,284.857,38506.0
2025-03-25 10:00:00,285.1,286.22,285.01,286.1,48648.0,284.6873,285.8057,284.5974,285.6858,48648.0
2025-03-25 10:30:00,286.1,286.81,285.87,286.59,30863.0,285.6858,286.3948,285.4562,286.1751,30863.0
2025-03-25 11:00:00,286.6,286.71,285.76,285.99,52537.0,286.1851,286.295,285.3463,285.576,52537.0
2025-03-25 11:30:00,286.0,286.3,284.51,284.52,16226.0,285.586,285.8856,284.0981,284.1081,16226.0
2025-03-25 12:00:00,284.52,284.62,283.98,284.36,7604.0,284.1081,284.208,283.5689,283.9484,7604.0
2025-03-25 12:30:00,284.27,284.95,284.27,284.62,17097.0,283.8585,284.5375,283.8585,284.208,17097.0
2025-03-25 13:00:00,284.62,285.0,284.27,284.94,17705.0,284.208,284.5874,283.8585,284.5275,17705.0
2025-03-25 13:30:00,285.01,286.09,284.89,285.52,38080.0,284.5974,285.6759,284.4776,285.1067,38080.0
2025-03-25 14:00:00,285.39,285.82,285.24,285.26,23976.0,284.9769,285.4062,284.8271,284.8471,23976.0
2025-03-25 14:30:00,285.31,285.55,285.16,285.5,13618.0,284.897,285.1366,284.7472,285.0867,13618.0
2025-03-25 15:00:00,285.48,286.65,285.48,286.65,37741.0,285.0667,286.235,285.0667,286.235,37741.0
2025-03-25 15:30:00,286.65,287.88,285.58,287.81,96435.0,286.235,287.4633,285.1666,287.3934,96435.0
2025-03-26 09:30:00,288.45,291.84,288.1,291.59,23247.0,288.0324,291.4175,287.6829,291.1679,23247.0
2025-03-26 10:00:00,291.66,291.85,290.89,291.28,15525.0,291.2378,291.4275,290.4689,290.8583,15525.0
2025-03-26 10:30:00,291.22,291.28,290.47,291.14,8217.0,290.7984,290.8583,290.0495,290.7185,8217.0
2025-03-26 11:00:00,291.18,291.8,290.87,291.06,25357.0,290.7585,291.3776,290.4489,290.6387,25357.0
2025-03-26 11:30:00,291.23,291.8,291.18,291.73,13419.0,290.8084,291.3776,290.7585,291.3077,13419.0
2025-03-26 12:00:00,291.6,291.88,291.0,291.09,24931.0,291.1779,291.4575,290.5787,290.6686,24931.0
2025-03-26 12:30:00,291.26,291.45,290.84,291.2,6458.0,290.8384,291.0281,290.419,290.7785,6458.0
2025-03-26 13:00:00,291.37,291.95,291.25,291.8,18157.0,290.9482,291.5274,290.8284,291.3776,18157.0
2025-03-26 13:30:00,291.84,292.41,291.7,291.96,16578.0,291.4175,291.9867,291.2777,291.5374,16578.0
2025-03-26 14:00:00,291.82,292.54,291.75,291.86,15763.0,291.3976,292.1165,291.3277,291.4375,15763.0
2025-03-26 14:30:00,291.87,291.98,291.27,291.88,15119.0,291.4475,291.5573,290.8484,291.4575,15119.0
2025-03-26 15:00:00,292.08,292.45,291.46,292.38,26679.0,291.6572,292.0267,291.0381,291.9568,26679.0
2025-03-26 15:30:00,292.45,293.0,291.81,292.15,108035.0,292.0267,292.5759,291.3876,291.7271,108035.0
2025-03-27 09:30:00,293.63,294.77,291.23,294.76,25393.0,293.2049,294.3433,290.8084,294.3333,25393.0
2025-03-27 10:00:00,294.75,296.65,294.75,296.2,37801.0,294.3233,296.2206,294.3233,295.7712,37801.0
2025-03-27 10:30:00,296.08,297.54,295.76,297.45,22334.0,295.6514,297.1093,295.3319,297.0194,22334.0
2025-03-27 11:00:00,297.44,297.99,296.87,297.53,13272.0,297.0094,297.5586,296.4403,297.0993,13272.0
2025-03-27 11:30:00,297.47,298.15,297.19,298.15,16261.0,297.0394,297.7184,296.7598,297.7184,16261.0
2025-03-27 12:00:00,297.94,299.71,297.94,299.38,12568.0,297.5087,299.2761,297.5087,298.9466,12568.0
2025-03-27 12:30:00,299.32,299.73,298.73,298.99,24487.0,298.8867,299.2961,298.2976,298.5572,24487.0
2025-03-27 13:00:00,298.82,299.05,297.91,298.23,24436.0,298.3874,298.6171,297.4787,297.7983,24436.0
2025-03-27 13:30:00,298.15,298.35,297.44,297.7,14467.0,297.7184,297.9181,297.0094,297.2691,14467.0
2025-03-27 14:00:00,297.6,298.73,297.6,298.15,8594.0,297.1692,298.2976,297.1692,297.7184,8594.0
2025-03-27 14:30:00,298.0,298.64,297.71,297.71,15062.0,297.5686,298.2077,297.279,297.279,15062.0
2025-03-27 15:00:00,297.72,298.78,297.42,298.34,23252.0,297.289,298.3475,296.9895,297.9081,23252.0
2025-03-27 15:30:00,298.41,298.43,296.76,296.89,96876.0,297.978,297.998,296.3304,296.4602,96876.0
2025-03-28 09:30:00,296.24,296.75,294.88,294.88,52370.0,295.8112,296.3204,294.4531,294.4531,52370.0
2025-03-28 10:00:00,294.35,295.78,294.1,294.81,6737.0,293.9239,295.3518,293.6743,294.3832,6737.0
2025-03-28 10:30:00,294.7,294.7,293.11,293.96,6254.0,294.2734,294.2734,292.6857,293.5345,6254.0
2025-03-28 11:00:00,293.83,294.55,293.72,294.52,13505.0,293.4047,294.1236,293.2948,294.0937,13505.0
2025-03-28 11:30:00,294.44,294.82,293.73,294.57,8423.0,294.0138,294.3932,293.3048,294.1436,8423.0
2025-03-28 12:00:00,294.63,295.07,294.33,294.58,5101.0,294.2035,294.6429,293.9039,294.1536,5101.0
2025-03-28 12:30:00,294.23,294.87,294.03,294.7,9004.0,293.8041,294.4431,293.6044,294.2734,9004.0
2025-03-28 13:00:00,294.41,294.79,294.13,294.13,5329.0,293.9838,294.3633,293.7042,293.7042,5329.0
2025-03-28 13:30:00,294.36,295.18,294.36,294.99,8237.0,293.9339,294.7527,293.9339,294.563,8237.0
2025-03-28 14:00:00,295.09,295.2,293.82,294.07,8438.0,294.6628,294.7727,293.3947,293.6443,8438.0
2025-03-28 14:30:00,294.12,294.61,293.6,294.42,14290.0,293.6942,294.1835,293.175,293.9938,14290.0
2025-03-28 15:00:00,294.53,294.86,294.0,294.59,34648.0,294.1036,294.4332,293.5744,294.1636,34648.0
2025-03-28 15:30:00,294.44,295.44,294.29,294.58,86287.0,294.0138,295.0123,293.864,294.1536,86287.0
2025-03-31 09:30:00,296.14,299.97,295.9,299.17,57450.0,295.7113,299.5358,295.4717,298.7369,57450.0
2025-03-31 10:00:00,298.95,298.95,297.25,298.19,48019.0,298.5172,298.5172,296.8197,297.7583,48019.0
2025-03-31 10:30:00,298.17,298.46,297.63,298.24,37714.0,297.7384,298.028,297.1992,297.8083,37714.0
2025-03-31 11:00:00,298.11,299.12,297.95,299.0,24013.0,297.6785,298.687,297.5187,298.5672,24013.0
2025-03-31 11:30:00,298.85,298.85,297.63,297.91,26604.0,298.4174,298.4174,297.1992,297.4787,26604.0
2025-03-31 12:00:00,297.91,297.91,295.99,295.99,24203.0,297.4787,297.4787,295.5615,295.5615,24203.0
2025-03-31 12:30:00,295.88,296.39,295.57,296.21,17967.0,295.4517,295.9609,295.1421,295.7812,17967.0
2025-03-31 13:00:00,296.1,296.59,295.58,295.97,9803.0,295.6714,296.1607,295.1521,295.5416,9803.0
2025-03-31 13:30:00,295.97,295.97,295.24,295.24,25105.0,295.5416,295.5416,294.8126,294.8126,25105.0
2025-03-31 14:00:00,295.53,296.89,295.53,296.47,27177.0,295.1022,296.4602,295.1022,296.0408,27177.0
2025-03-31 14:30:00,296.47,296.81,296.11,296.16,35299.0,296.0408,296.3803,295.6814,295.7313,35299.0
2025-03-31 15:00:00,296.24,298.04,296.23,297.43,32948.0,295.8112,297.6086,295.8012,296.9994,32948.0
2025-03-31 15:30:00,297.5,298.82,297.26,297.52,97051.0,297.0693,298.3874,296.8297,297.0893,97051.0
2025-04-01 09:30:00,296.82,297.48,295.26,296.44,28910.0,296.3903,297.0494,294.8326,296.0109,28910.0
2025-04-01 10:00:00,296.36,296.93,295.53,295.76,22221.0,295.931,296.5002,295.1022,295.3319,22221.0
2025-04-01 10:30:00,295.75,297.55,294.99,297.55,11915.0,295.3219,297.1193,294.563,297.1193,11915.0
2025-04-01 11:00:00,297.56,298.12,296.83,297.66,12691.0,297.1293,297.6884,296.4003,297.2291,12691.0
2025-04-01 11:30:00,297.74,298.18,297.34,297.88,10926.0,297.309,297.7484,296.9096,297.4488,10926.0
2025-04-01 12:00:00,298.1,298.98,298.06,298.1,10275.0,297.6685,298.5472,297.6285,297.6685,10275.0
2025-04-01 12:30:00,297.94,298.6,297.53,298.36,8677.0,297.5087,298.1677,297.0993,297.9281,8677.0
2025-04-01 13:00:00,298.32,298.58,297.6,297.69,7901.0,297.8882,298.1478,297.1692,297.2591,7901.0
2025-04-01 13:30:00,297.69,298.28,297.67,298.13,9023.0,297.2591,297.8482,297.2391,297.6984,9023.0
2025-04-01 14:00:00,297.99,298.05,297.29,297.55,13199.0,297.5586,297.6185,296.8596,297.1193,13199.0
2025-04-01 14:30:00,297.4,297.69,297.05,297.5,19023.0,296.9695,297.2591,296.62,297.0693,19023.0
2025-04-01 15:00:00,297.58,297.8,297.12,297.68,19710.0,297.1492,297.3689,296.6899,297.2491,19710.0
2025-04-01 15:30:00,297.61,298.94,297.6,298.66,54311.0,297.1792,298.5073,297.1692,298.2277,54311.0
2025-04-02 09:30:00,298.95,298.95,294.93,296.51,29888.0,298.5172,298.5172,294.5031,296.0808,29888.0
2025-04-02 10:00:00,296.55,297.92,296.18,297.72,20390.0,296.1207,297.4887,295.7513,297.289,20390.0
2025-04-02 10:30:00,297.73,298.61,297.42,298.36,12611.0,297.299,298.1777,296.9895,297.9281,12611.0
2025-04-02 11:00:00,298.57,299.55,298.38,299.19,12122.0,298.1378,299.1164,297.9481,298.7569,12122.0
2025-04-02 11:30:00,299.2,299.71,297.7,297.84,18724.0,298.7669,299.2761,297.2691,297.4088,18724.0
2025-04-02 12:00:00,297.8,298.13,297.74,297.83,12042.0,297.3689,297.6984,297.309,297.3989,12042.0
2025-04-02 12:30:00,297.79,299.26,297.79,299.08,19783.0,297.3589,298.8268,297.3589,298.6471,19783.0
2025-04-02 13:00:00,299.06,299.66,298.75,298.87,11031.0,298.6271,299.2262,298.3175,298.4374,11031.0
2025-04-02 13:30:00,298.99,299.02,298.12,298.36,19148.0,298.5572,298.5871,297.6884,297.9281,19148.0
2025-04-02 14:00:00,298.42,299.26,297.88,297.88,12930.0,297.988,298.8268,297.4488,297.4488,12930.0
2025-04-02 14:30:00,297.78,298.71,297.76,298.15,17330.0,297.3489,298.2776,297.329,297.7184,17330.0
2025-04-02 15:00:00,298.19,299.34,297.93,299.04,34868.0,297.7583,298.9067,297.4987,298.6071,34868.0
2025-04-02 15:30:00,298.99,300.07,298.78,299.72,90358.0,298.5572,299.6356,298.3475,299.2861,90358.0
2025-04-03 09:30:00,298.45,306.0,298.45,303.53,76291.0,298.018,305.557,298.018,303.0906,76291.0
2025-04-03 10:00:00,303.21,303.88,300.94,303.18,101121.0,302.7711,303.4401,300.5044,302.7411,101121.0
2025-04-03 10:30:00,303.51,306.29,303.22,304.45,49215.0,303.0706,305.8466,302.7811,304.0093,49215.0
2025-04-03 11:00:00,304.69,305.68,304.42,304.93,47297.0,304.2489,305.2375,303.9793,304.4886,47297.0
2025-04-03 11:30:00,304.93,305.06,303.21,304.51,25810.0,304.4886,304.6184,302.7711,304.0692,25810.0
2025-04-03 12:00:00,304.51,305.65,304.08,305.34,69715.0,304.0692,305.2075,303.6398,304.898,69715.0
2025-04-03 12:30:00,305.54,305.54,303.02,303.25,16301.0,305.0977,305.0977,302.5813,302.811,16301.0
2025-04-03 13:00:00,303.26,303.26,302.19,302.45,23157.0,302.821,302.821,301.7526,302.0122,23157.0
2025-04-03 13:30:00,302.45,303.95,302.38,303.21,21091.0,302.0122,303.51,301.9423,302.7711,21091.0
2025-04-03 14:00:00,303.24,305.11,303.23,305.02,39299.0,302.801,304.6683,302.791,304.5785,39299.0
2025-04-03 14:30:00,305.04,306.6,304.75,306.48,35830.0,304.5984,306.1562,304.3088,306.0363,35830.0
2025-04-03 15:00:00,306.49,306.68,304.46,305.3,41914.0,306.0463,306.2361,304.0193,304.858,41914.0
2025-04-03 15:30:00,305.21,305.93,304.38,305.03,115675.0,304.7682,305.4871,303.9394,304.5884,115675.0
2025-04-04 09:30:00,299.2,304.16,299.2,301.66,157086.0,298.7669,303.7197,298.7669,301.2233,157086.0
2025-04-04 10:00:00,301.84,303.75,300.69,302.28,84047.0,301.4031,303.3103,300.2547,301.8424,84047.0
2025-04-04 10:30:00,302.18,303.59,299.39,301.15,103798.0,301.7426,303.1505,298.9566,300.7141,103798.0
2025-04-04 11:00:00,301.15,302.45,296.6,296.81,79523.0,300.7141,302.0122,296.1706,296.3803,79523.0
2025-04-04 11:30:00,296.74,297.35,294.56,294.56,64789.0,296.3104,296.9196,294.1336,294.1336,64789.0
2025-04-04 12:00:00,294.6,294.87,291.78,292.0,40273.0,294.1735,294.4431,291.3576,291.5773,40273.0
2025-04-04 12:30:00,291.96,293.33,291.5,292.23,30659.0,291.5374,292.9054,291.078,291.807,30659.0
2025-04-04 13:00:00,292.01,292.9,289.62,291.07,22750.0,291.5873,292.476,289.2007,290.6486,22750.0
2025-04-04 13:30:00,291.03,291.93,290.5,291.38,25855.0,290.6087,291.5074,290.0795,290.9582,25855.0
2025-04-04 14:00:00,291.43,291.64,287.81,288.51,34770.0,291.0081,291.2178,287.3934,288.0924,34770.0
2025-04-04 14:30:00,288.38,289.16,286.47,288.53,44596.0,287.9625,288.7414,286.0553,288.1123,44596.0
2025-04-04 15:00:00,288.69,288.95,286.97,287.38,59548.0,288.2721,288.5317,286.5546,286.964,59548.0
2025-04-04 15:30:00,287.6,288.74,284.37,285.0,191825.0,287.1837,288.322,283.9583,284.5874,191825.0
2025-04-07 09:30:00,285.86,286.57,275.17,278.73,121482.0,285.4462,286.1552,274.7717,278.3265,121482.0
2025-04-07 10:00:00,279.34,287.56,276.86,281.31,77675.0,278.9356,287.1437,276.4592,280.9028,77675.0
2025-04-07 10:30:00,281.26,282.7,277.8,281.29,32326.0,280.8528,282.2908,277.3979,280.8828,32326.0
2025-04-07 11:00:00,281.14,282.8,276.14,276.65,39552.0,280.733,282.3906,275.7403,276.2495,39552.0
2025-04-07 11:30:00,276.87,280.01,276.65,278.71,20206.0,276.4692,279.6047,276.2495,278.3065,20206.0
2025-04-07 12:00:00,278.47,278.95,276.44,278.54,17713.0,278.0669,278.5462,276.0398,278.1368,17713.0
2025-04-07 12:30:00,278.13,279.23,276.4,276.63,48794.0,277.7274,278.8258,275.9999,276.2296,48794.0
2025-04-07 13:00:00,276.88,279.17,275.71,279.17,22542.0,276.4792,278.7659,275.3109,278.7659,22542.0
2025-04-07 13:30:00,279.13,281.65,278.24,281.65,14892.0,278.7259,281.2423,277.8372,281.2423,14892.0
2025-04-07 14:00:00,281.7,282.84,280.11,281.36,21609.0,281.2922,282.4306,279.7045,280.9527,21609.0
2025-04-07 14:30:00,281.36,281.52,278.55,278.92,12616.0,280.9527,281.1125,278.1468,278.5162,12616.0
2025-04-07 15:00:00,279.0,279.97,275.8,276.2,40141.0,278.5961,279.5647,275.4008,275.8002,40141.0
2025-04-07 15:30:00,276.34,279.13,276.34,278.29,151499.0,275.94,278.7259,275.94,277.8871,151499.0
2025-04-08 09:30:00,281.51,281.51,274.91,280.63,56343.0,281.1025,281.1025,274.512,280.2238,56343.0
2025-04-08 10:00:00,280.74,281.37,279.18,280.91,27920.0,280.3336,280.9627,278.7759,280.5034,27920.0
2025-04-08 10:30:00,280.99,281.82,279.09,279.6,30025.0,280.5832,281.412,278.686,279.1953,30025.0
2025-04-08 11:00:00,279.68,279.89,278.48,279.28,16733.0,279.2751,279.4848,278.0769,278.8757,16733.0
2025-04-08 11:30:00,279.57,281.19,279.57,280.62,8010.0,279.1653,280.783,279.1653,280.2138,8010.0
2025-04-08 12:00:00,280.71,281.64,280.57,281.35,27826.0,280.3036,281.2323,280.1638,280.9427,27826.0
2025-04-08 12:30:00,281.58,281.78,279.02,279.15,34888.0,281.1724,281.3721,278.6161,278.7459,34888.0
2025-04-08 13:00:00,279.46,279.81,278.07,278.11,43370.0,279.0555,279.4049,277.6675,277.7074,43370.0
2025-04-08 13:30:00,278.04,280.44,277.5,280.33,40033.0,277.6375,280.034,277.0983,279.9242,40033.0
2025-04-08 14:00:00,280.31,280.97,279.29,279.76,30445.0,279.9042,280.5633,278.8857,279.355,30445.0
2025-04-08 14:30:00,279.9,281.42,279.6,280.89,26200.0,279.4948,281.0126,279.1953,280.4834,26200.0
2025-04-08 15:00:00,280.9,281.07,279.36,280.56,64443.0,280.4934,280.6631,278.9556,280.1539,64443.0
2025-04-08 15:30:00,280.38,280.9,275.28,277.05,187933.0,279.9741,280.4934,274.8815,276.6489,187933.0
2025-04-09 09:30:00,275.43,280.44,273.76,280.02,82791.0,275.0313,280.034,273.3637,279.6146,82791.0
2025-04-09 10:00:00,280.51,281.87,276.96,278.28,46698.0,280.1039,281.462,276.5591,277.8772,46698.0
2025-04-09 10:30:00,277.81,279.04,274.12,274.88,18068.0,277.4078,278.6361,273.7232,274.4821,18068.0
2025-04-09 11:00:00,275.08,277.33,274.38,276.79,24190.0,274.6818,276.9285,273.9828,276.3893,24190.0
2025-04-09 11:30:00,276.84,277.26,275.26,275.79,19705.0,276.4392,276.8586,274.8615,275.3908,19705.0
2025-04-09 12:00:00,275.77,278.24,275.6,277.44,20148.0,275.3708,277.8372,275.201,277.0384,20148.0
2025-04-09 12:30:00,277.45,279.09,277.45,278.5,23559.0,277.0484,278.686,277.0484,278.0968,23559.0
2025-04-09 13:00:00,278.57,290.13,277.54,286.94,55578.0,278.1667,289.71,277.1382,286.5246,55578.0
2025-04-09 13:30:00,286.86,290.3,284.52,288.17,54072.0,286.4447,289.8798,284.1081,287.7528,54072.0
2025-04-09 14:00:00,288.56,289.1,283.1,285.39,62812.0,288.1423,288.6815,282.6902,284.9769,62812.0
2025-04-09 14:30:00,285.3,285.7,281.83,283.64,64398.0,284.887,285.2864,281.422,283.2294,64398.0
2025-04-09 15:00:00,283.39,286.96,282.95,286.38,62622.0,282.9798,286.5446,282.5404,285.9654,62622.0
2025-04-09 15:30:00,286.76,290.15,285.78,289.34,147486.0,286.3449,289.73,285.3663,288.9212,147486.0
2025-04-10 09:30:00,286.12,289.69,284.39,288.6,48641.0,285.7058,289.2706,283.9783,288.1822,48641.0
2025-04-10 10:00:00,288.6,288.76,286.84,287.02,39747.0,288.1822,288.342,286.4248,286.6045,39747.0
2025-04-10 10:30:00,286.98,288.69,286.09,286.21,49639.0,286.5646,288.2721,285.6759,285.7957,49639.0
2025-04-10 11:00:00,286.16,288.39,286.15,286.97,19024.0,285.7458,287.9725,285.7358,286.5546,19024.0
2025-04-10 11:30:00,287.0,287.33,284.42,284.45,33923.0,286.5845,286.9141,284.0083,284.0382,33923.0
2025-04-10 12:00:00,284.45,284.96,279.82,280.84,45459.0,284.0382,284.5475,279.4149,280.4335,45459.0
2025-04-10 12:30:00,280.46,283.05,280.38,282.93,26440.0,280.054,282.6403,279.9741,282.5204,26440.0
2025-04-10 13:00:00,283.5,285.15,280.99,283.34,30648.0,283.0896,284.7372,280.5832,282.9298,30648.0
2025-04-10 13:30:00,283.21,286.5,282.93,285.73,21067.0,282.8,286.0853,282.5204,285.3164,21067.0
2025-04-10 14:00:00,285.63,287.5,284.05,287.05,43111.0,285.2165,287.0838,283.6388,286.6345,43111.0
2025-04-10 14:30:00,287.5,288.97,286.05,287.06,27339.0,287.0838,288.5517,285.6359,286.6445,27339.0
2025-04-10 15:00:00,286.98,288.69,284.78,285.07,38960.0,286.5646,288.2721,284.3678,284.6573,38960.0
2025-04-10 15:30:00,285.07,286.53,282.79,285.78,113412.0,284.6573,286.1152,282.3806,285.3663,113412.0
2025-04-11 09:30:00,285.07,286.99,282.85,285.86,19570.0,284.6573,286.5746,282.4405,285.4462,19570.0
2025-04-11 10:00:00,285.29,287.92,285.01,285.93,19257.0,284.877,287.5032,284.5974,285.5161,19257.0
2025-04-11 10:30:00,285.99,288.06,285.57,286.3,29414.0,285.576,287.643,285.1566,285.8856,29414.0
2025-04-11 11:00:00,286.51,287.38,285.39,286.56,27248.0,286.0952,286.964,284.9769,286.1452,27248.0
2025-04-11 11:30:00,286.51,289.0,286.42,288.97,13616.0,286.0952,288.5816,286.0054,288.5517,13616.0
2025-04-11 12:00:00,288.79,290.26,288.63,289.38,12228.0,288.3719,289.8398,288.2122,288.9611,12228.0
2025-04-11 12:30:00,289.68,292.76,289.68,292.05,10056.0,289.2607,292.3362,289.2607,291.6272,10056.0
2025-04-11 13:00:00,292.28,292.86,290.81,291.13,12307.0,291.8569,292.4361,290.389,290.7086,12307.0
2025-04-11 13:30:00,291.57,293.55,291.38,293.15,6240.0,291.1479,293.1251,290.9582,292.7256,6240.0
2025-04-11 14:00:00,293.51,293.51,291.76,292.72,7044.0,293.0851,293.0851,291.3376,292.2963,7044.0
2025-04-11 14:30:00,292.89,293.1,291.74,291.92,12348.0,292.466,292.6757,291.3177,291.4974,12348.0
2025-04-11 15:00:00,291.83,292.95,291.76,292.41,17842.0,291.4075,292.5259,291.3376,291.9867,17842.0
2025-04-11 15:30:00,292.34,293.19,291.53,291.88,78982.0,291.9168,292.7656,291.108,291.4575,78982.0
2025-04-14 09:30:00,293.12,295.71,291.38,293.88,24250.0,292.6957,295.2819,290.9582,293.4546,24250.0
2025-04-14 10:00:00,294.17,295.67,293.58,294.87,43671.0,293.7442,295.242,293.155,294.4431,43671.0
2025-04-14 10:30:00,295.11,296.37,294.93,296.25,11342.0,294.6828,295.941,294.5031,295.8211,11342.0
2025-04-14 11:00:00,296.16,296.5,294.7,294.78,12572.0,295.7313,296.0708,294.2734,294.3533,12572.0
2025-04-14 11:30:00,294.78,295.34,294.05,294.21,10048.0,294.3533,294.9125,293.6243,293.7841,10048.0
2025-04-14 12:00:00,294.04,295.08,293.74,294.54,16479.0,293.6143,294.6528,293.3148,294.1136,16479.0
2025-04-14 12:30:00,294.28,294.85,293.49,293.96,11339.0,293.854,294.4232,293.0651,293.5345,11339.0
2025-04-14 13:00:00,293.96,295.19,292.97,293.5,16417.0,293.5345,294.7627,292.5459,293.0751,16417.0
2025-04-14 13:30:00,293.74,294.13,293.14,294.06,15821.0,293.3148,293.7042,292.7157,293.6343,15821.0
2025-04-14 14:00:00,294.09,295.33,293.66,294.83,12317.0,293.6643,294.9025,293.2349,294.4032,12317.0
2025-04-14 14:30:00,295.04,295.73,294.83,295.54,13935.0,294.6129,295.3019,294.4032,295.1122,13935.0
2025-04-14 15:00:00,295.73,296.03,295.21,295.67,23853.0,295.3019,295.6015,294.7827,295.242,23853.0
2025-04-14 15:30:00,295.59,296.49,294.83,295.13,75260.0,295.1621,296.0608,294.4032,294.7028,75260.0
2025-04-15 09:30:00,295.38,296.46,294.62,294.93,23396.0,294.9524,296.0308,294.1935,294.5031,23396.0
2025-04-15 10:00:00,294.96,296.16,294.59,295.86,24731.0,294.533,295.7313,294.1636,295.4317,24731.0
2025-04-15 10:30:00,296.03,297.61,295.88,297.34,10890.0,295.6015,297.1792,295.4517,296.9096,10890.0
2025-04-15 11:00:00,297.34,297.52,296.08,296.12,13991.0,296.9096,297.0893,295.6514,295.6913,13991.0
2025-04-15 11:30:00,296.22,296.65,295.93,296.28,4879.0,295.7912,296.2206,295.5016,295.8511,4879.0
2025-04-15 12:00:00,296.49,296.86,295.96,296.43,3938.0,296.0608,296.4303,295.5316,296.0009,3938.0
2025-04-15 12:30:00,296.79,296.95,295.86,296.03,6672.0,296.3604,296.5201,295.4317,295.6015,6672.0
2025-04-15 13:00:00,295.98,296.64,295.88,295.91,7837.0,295.5515,296.2106,295.4517,295.4816,7837.0
2025-04-15 13:30:00,296.32,296.93,296.03,296.68,6584.0,295.891,296.5002,295.6015,296.2505,6584.0
2025-04-15 14:00:00,296.94,296.94,295.59,295.75,10754.0,296.5102,296.5102,295.1621,295.3219,10754.0
2025-04-15 14:30:00,295.85,296.05,294.62,295.16,40330.0,295.4217,295.6214,294.1935,294.7327,40330.0
2025-04-15 15:00:00,294.98,295.3,294.47,294.89,16210.0,294.553,294.8725,294.0437,294.4631,16210.0
2025-04-15 15:30:00,294.85,295.83,294.46,295.22,44600.0,294.4232,295.4018,294.0337,294.7926,44600.0
2025-04-16 09:30:00,295.31,297.25,294.42,295.26,23965.0,294.8825,296.8197,293.9938,294.8326,23965.0
2025-04-16 10:00:00,294.92,295.69,294.02,294.84,16251.0,294.4931,295.262,293.5944,294.4132,16251.0
2025-04-16 10:30:00,294.91,296.17,294.5,296.17,20159.0,294.4831,295.7413,294.0737,295.7413,20159.0
2025-04-16 11:00:00,296.04,297.19,295.48,296.91,94428.0,295.6115,296.7598,295.0523,296.4802,94428.0
2025-04-16 11:30:00,296.91,296.93,296.03,296.63,53445.0,296.4802,296.5002,295.6015,296.2006,53445.0
2025-04-16 12:00:00,296.61,297.15,296.23,296.89,13527.0,296.1806,296.7198,295.8012,296.4602,13527.0
2025-04-16 12:30:00,296.98,297.32,296.11,296.29,14972.0,296.5501,296.8896,295.6814,295.8611,14972.0
2025-04-16 13:00:00,296.34,296.34,295.11,295.56,10347.0,295.911,295.911,294.6828,295.1321,10347.0
2025-04-16 13:30:00,295.34,295.57,292.05,292.14,15558.0,294.9125,295.1421,291.6272,291.7171,15558.0
2025-04-16 14:00:00,292.2,292.86,291.27,292.63,18780.0,291.777,292.4361,290.8484,292.2064,18780.0
2025-04-16 14:30:00,292.67,292.78,291.93,292.42,11960.0,292.2463,292.3562,291.5074,291.9967,11960.0
2025-04-16 15:00:00,292.37,292.41,290.87,291.1,17048.0,291.9468,291.9867,290.4489,290.6786,17048.0
2025-04-16 15:30:00,291.22,292.54,290.23,292.23,69086.0,290.7984,292.1165,289.8099,291.807,69086.0
2025-04-17 09:30:00,292.72,292.9,290.57,292.01,46090.0,292.2963,292.476,290.1494,291.5873,46090.0
2025-04-17 10:00:00,292.01,293.27,291.83,292.06,9883.0,291.5873,292.8455,291.4075,291.6372,9883.0
2025-04-17 10:30:00,291.78,292.76,291.59,292.6,5985.0,291.3576,292.3362,291.1679,292.1764,5985.0
2025-04-17 11:00:00,292.76,294.05,292.32,293.59,5574.0,292.3362,293.6243,291.8968,293.165,5574.0
2025-04-17 11:30:00,293.54,294.15,293.51,294.07,5398.0,293.1151,293.7242,293.0851,293.6443,5398.0
2025-04-17 12:00:00,294.0,294.44,293.52,294.44,5242.0,293.5744,294.0138,293.0951,294.0138,5242.0
2025-04-17 12:30:00,294.33,295.21,293.93,295.21,9154.0,293.9039,294.7827,293.5045,294.7827,9154.0
2025-04-17 13:00:00,295.24,295.32,293.66,293.82,6197.0,294.8126,294.8925,293.2349,293.3947,6197.0
2025-04-17 13:30:00,293.82,295.08,293.82,294.69,7413.0,293.3947,294.6528,293.3947,294.2634,7413.0
2025-04-17 14:00:00,294.8,295.74,294.7,294.82,10547.0,294.3732,295.3119,294.2734,294.3932,10547.0
2025-04-17 14:30:00,294.74,295.18,294.05,294.49,10579.0,294.3133,294.7527,293.6243,294.0637,10579.0
2025-04-17 15:00:00,294.5,294.64,293.27,293.59,6689.0,294.0737,294.2135,292.8455,293.165,6689.0
2025-04-17 15:30:00,293.69,294.28,292.47,293.03,27913.0,293.2649,293.854,292.0466,292.6058,27913.0
2025-04-21 09:30:00,292.08,294.7,290.22,293.08,20785.0,291.6572,294.2734,289.7999,292.6557,20785.0
2025-04-21 10:00:00,293.0,293.0,291.73,292.02,14479.0,292.5759,292.5759,291.3077,291.5973,14479.0
2025-04-21 10:30:00,291.95,291.98,290.92,291.05,33509.0,291.5274,291.5573,290.4989,290.6287,33509.0
2025-04-21 11:00:00,290.98,291.3,290.01,290.28,15442.0,290.5588,290.8783,289.5902,289.8598,15442.0
2025-04-21 11:30:00,290.06,290.06,287.74,288.1,21002.0,289.6401,289.6401,287.3235,287.6829,21002.0
2025-04-21 12:00:00,287.98,287.98,286.73,287.03,8900.0,287.5631,287.5631,286.3149,286.6145,8900.0
2025-04-21 12:30:00,287.11,287.46,285.49,285.71,21266.0,286.6944,287.0439,285.0767,285.2964,21266.0
2025-04-21 13:00:00,285.86,286.0,283.97,284.51,22025.0,285.4462,285.586,283.5589,284.0981,22025.0
2025-04-21 13:30:00,284.41,284.6,282.54,282.69,23746.0,283.9983,284.188,282.131,282.2808,23746.0
2025-04-21 14:00:00,282.52,282.74,282.03,282.68,18842.0,282.111,282.3307,281.6217,282.2708,18842.0
2025-04-21 14:30:00,282.65,283.22,281.87,281.94,35472.0,282.2408,282.81,281.462,281.5319,35472.0
2025-04-21 15:00:00,282.05,283.1,282.05,282.78,26061.0,281.6417,282.6902,281.6417,282.3706,26061.0
2025-04-21 15:30:00,282.81,284.77,282.4,284.54,69959.0,282.4006,284.3578,281.9912,284.1281,69959.0
2025-04-22 09:30:00,285.84,287.8,284.75,287.5,40086.0,285.4262,287.3834,284.3378,287.0838,40086.0
2025-04-22 10:00:00,287.52,290.92,287.48,290.92,21821.0,287.1038,290.4989,287.0638,290.4989,21821.0
2025-04-22 10:30:00,290.69,291.4,290.25,291.03,10489.0,290.2692,290.9782,289.8298,290.6087,10489.0
2025-04-22 11:00:00,291.01,291.78,290.77,291.61,9909.0,290.5887,291.3576,290.3491,291.1879,9909.0
2025-04-22 11:30:00,291.71,292.86,291.35,292.83,14907.0,291.2877,292.4361,290.9282,292.4061,14907.0
2025-04-22 12:00:00,292.87,293.4,292.1,292.56,9974.0,292.446,292.9753,291.6772,292.1365,9974.0
2025-04-22 12:30:00,292.63,292.69,291.79,292.18,5678.0,292.2064,292.2663,291.3676,291.757,5678.0
2025-04-22 13:00:00,292.22,292.24,289.89,289.98,8545.0,291.797,291.817,289.4704,289.5602,8545.0
2025-04-22 13:30:00,289.84,290.05,289.26,289.5,6094.0,289.4204,289.6301,288.8413,289.0809,6094.0
2025-04-22 14:00:00,289.71,291.07,289.51,290.82,6076.0,289.2906,290.6486,289.0909,290.399,6076.0
2025-04-22 14:30:00,291.05,292.49,291.05,292.08,5458.0,290.6287,292.0666,290.6287,291.6572,5458.0
2025-04-22 15:00:00,292.38,292.43,291.41,291.81,5783.0,291.9568,292.0067,290.9882,291.3876,5783.0
2025-04-22 15:30:00,291.79,293.07,291.49,292.66,46961.0,291.3676,292.6458,291.068,292.2363,46961.0
2025-04-23 09:30:00,292.74,297.1,291.81,293.47,34087.0,292.3162,296.6699,291.3876,293.0452,34087.0
2025-04-23 10:00:00,293.0,294.43,292.97,294.23,12368.0,292.5759,294.0038,292.5459,293.8041,12368.0
2025-04-23 10:30:00,294.48,295.2,293.87,294.16,21871.0,294.0537,294.7727,293.4446,293.7342,21871.0
2025-04-23 11:00:00,293.63,294.35,292.76,293.3,12168.0,293.2049,293.9239,292.3362,292.8754,12168.0
2025-04-23 11:30:00,293.25,293.4,291.23,291.46,12849.0,292.8255,292.9753,290.8084,291.0381,12849.0
2025-04-23 12:00:00,291.6,291.92,288.84,289.76,26865.0,291.1779,291.4974,288.4219,289.3405,26865.0
2025-04-23 12:30:00,289.73,290.89,289.67,290.52,14342.0,289.3106,290.4689,289.2507,290.0994,14342.0
2025-04-23 13:00:00,290.44,291.36,290.25,290.7,16241.0,290.0196,290.9382,289.8298,290.2792,16241.0
2025-04-23 13:30:00,290.82,290.88,289.62,289.88,14632.0,290.399,290.4589,289.2007,289.4604,14632.0
2025-04-23 14:00:00,290.0,290.25,289.12,289.28,7569.0,289.5802,289.8298,288.7015,288.8612,7569.0
2025-04-23 14:30:00,289.31,290.33,289.31,289.81,12557.0,288.8912,289.9097,288.8912,289.3905,12557.0
2025-04-23 15:00:00,289.84,290.02,288.83,289.51,18865.0,289.4204,289.6002,288.4119,289.0909,18865.0
2025-04-23 15:30:00,289.65,290.53,289.28,290.1,81903.0,289.2307,290.1094,288.8612,289.6801,81903.0
2025-04-24 09:30:00,289.08,289.08,284.6,286.53,19454.0,288.6615,288.6615,284.188,286.1152,19454.0
2025-04-24 10:00:00,286.83,288.61,286.66,288.55,11470.0,286.4148,288.1922,286.245,288.1323,11470.0
2025-04-24 10:30:00,288.7,289.14,288.23,288.86,11581.0,288.2821,288.7214,287.8128,288.4418,11581.0
2025-04-24 11:00:00,288.87,289.51,288.52,288.57,7371.0,288.4518,289.0909,288.1023,288.1523,7371.0
2025-04-24 11:30:00,288.44,289.3,288.33,288.78,8871.0,288.0225,288.8812,287.9126,288.362,8871.0
2025-04-24 12:00:00,289.05,289.73,288.79,289.53,12385.0,288.6316,289.3106,288.3719,289.1109,12385.0
2025-04-24 12:30:00,289.55,290.28,289.47,289.57,9594.0,289.1308,289.8598,289.051,289.1508,9594.0
2025-04-24 13:00:00,289.56,289.67,288.52,288.88,17096.0,289.1408,289.2507,288.1023,288.4618,17096.0
2025-04-24 13:30:00,288.66,289.15,288.47,288.53,18002.0,288.2421,288.7314,288.0524,288.1123,18002.0
2025-04-24 14:00:00,288.53,288.9,288.0,288.38,19797.0,288.1123,288.4818,287.5831,287.9625,19797.0
2025-04-24 14:30:00,288.38,288.83,288.37,288.45,26962.0,287.9625,288.4119,287.9526,288.0324,26962.0
2025-04-24 15:00:00,288.37,288.38,287.57,288.18,29391.0,287.9526,287.9625,287.1537,287.7628,29391.0
2025-04-24 15:30:00,288.06,289.04,287.72,288.2,68136.0,287.643,288.6216,287.3035,287.7828,68136.0
2025-04-25 09:30:00,287.6,287.83,283.82,284.15,21770.0,287.1837,287.4133,283.4091,283.7387,21770.0
2025-04-25 10:00:00,283.92,285.57,283.84,283.92,16437.0,283.509,285.1566,283.4291,283.509,16437.0
2025-04-25 10:30:00,283.94,284.84,283.74,284.84,21280.0,283.529,284.4277,283.3293,284.4277,21280.0
2025-04-25 11:00:00,284.88,285.08,283.94,284.12,14809.0,284.4676,284.6673,283.529,283.7087,14809.0
2025-04-25 11:30:00,284.17,284.68,284.01,284.61,5951.0,283.7586,284.2679,283.5989,284.198,5951.0
2025-04-25 12:00:00,284.68,285.57,284.5,285.38,15201.0,284.2679,285.1566,284.0882,284.9669,15201.0
2025-04-25 12:30:00,285.53,285.58,284.09,284.26,11275.0,285.1167,285.1666,283.6788,283.8485,11275.0
2025-04-25 13:00:00,284.33,284.94,284.3,284.82,18017.0,283.9184,284.5275,283.8884,284.4077,18017.0
2025-04-25 13:30:00,284.82,284.97,283.21,283.43,54117.0,284.4077,284.5575,282.8,283.0197,54117.0
2025-04-25 14:00:00,283.44,284.82,283.42,284.52,13198.0,283.0297,284.4077,283.0097,284.1081,13198.0
2025-04-25 14:30:00,284.5,284.82,283.97,284.52,50626.0,284.0882,284.4077,283.5589,284.1081,50626.0
2025-04-25 15:00:00,284.68,285.05,284.14,284.88,37759.0,284.2679,284.6374,283.7287,284.4676,37759.0
2025-04-25 15:30:00,284.7,286.33,283.92,285.9,106480.0,284.2879,285.9155,283.509,285.4861,106480.0
2025-04-28 09:30:00,285.86,287.84,283.67,286.67,35249.0,285.4462,287.4233,283.2594,286.255,35249.0
2025-04-28 10:00:00,286.74,287.46,286.02,287.16,25250.0,286.3249,287.0439,285.606,286.7443,25250.0
2025-04-28 10:30:00,287.29,288.77,286.71,288.34,16239.0,286.8741,288.352,286.295,287.9226,16239.0
2025-04-28 11:00:00,288.37,288.48,287.31,287.31,18939.0,287.9526,288.0624,286.8941,286.8941,18939.0
2025-04-28 11:30:00,287.51,287.85,286.92,287.03,6344.0,287.0938,287.4333,286.5047,286.6145,6344.0
2025-04-28 12:00:00,287.03,287.03,285.96,286.62,5518.0,286.6145,286.6145,285.546,286.2051,5518.0
2025-04-28 12:30:00,286.54,286.66,285.78,286.59,9621.0,286.1252,286.245,285.3663,286.1751,9621.0
2025-04-28 13:00:00,286.5,286.85,286.0,286.0,10540.0,286.0853,286.4348,285.586,285.586,10540.0
2025-04-28 13:30:00,285.9,286.62,285.81,286.62,6789.0,285.4861,286.2051,285.3963,286.2051,6789.0
2025-04-28 14:00:00,286.72,286.97,286.12,286.82,25161.0,286.3049,286.5546,285.7058,286.4048,25161.0
2025-04-28 14:30:00,286.92,287.26,286.53,286.87,10541.0,286.5047,286.8442,286.1152,286.4547,10541.0
2025-04-28 15:00:00,286.75,287.64,286.75,287.37,12124.0,286.3349,287.2236,286.3349,286.954,12124.0
2025-04-28 15:30:00,287.51,289.17,286.69,288.41,51022.0,287.0938,288.7514,286.275,287.9925,51022.0
2025-04-29 09:30:00,287.32,289.79,286.16,289.32,21998.0,286.9041,289.3705,285.7458,288.9012,21998.0
2025-04-29 10:00:00,289.22,290.76,289.02,289.34,17691.0,288.8013,290.3391,288.6016,288.9212,17691.0
2025-04-29 10:30:00,289.59,291.41,289.33,291.41,5008.0,289.1708,290.9882,288.9112,290.9882,5008.0
2025-04-29 11:00:00,291.55,291.57,290.53,290.82,6292.0,291.128,291.1479,290.1094,290.399,6292.0
2025-04-29 11:30:00,290.56,290.79,290.04,290.04,3899.0,290.1394,290.3691,289.6201,289.6201,3899.0
2025-04-29 12:00:00,290.34,290.78,290.33,290.52,4879.0,289.9197,290.3591,289.9097,290.0994,4879.0
2025-04-29 12:30:00,290.79,290.99,290.19,290.2,4735.0,290.3691,290.5688,289.7699,289.7799,4735.0
2025-04-29 13:00:00,289.98,291.12,289.8,291.12,6023.0,289.5602,290.6986,289.3805,290.6986,6023.0
2025-04-29 13:30:00,291.13,292.45,291.13,292.3,7303.0,290.7086,292.0267,290.7086,291.8769,7303.0
2025-04-29 14:00:00,292.45,292.77,291.98,292.06,5952.0,292.0267,292.3462,291.5573,291.6372,5952.0
2025-04-29 14:30:00,292.35,292.59,292.08,292.27,9578.0,291.9268,292.1664,291.6572,291.8469,9578.0
2025-04-29 15:00:00,292.49,292.96,292.3,292.3,21293.0,292.0666,292.5359,291.8769,291.8769,21293.0
2025-04-29 15:30:00,292.37,293.11,292.01,292.35,42591.0,291.9468,292.6857,291.5873,291.9268,42591.0
2025-04-30 09:30:00,291.83,293.88,289.42,290.25,23348.0,291.4075,293.4546,289.001,289.8298,23348.0
2025-04-30 10:00:00,290.38,291.9,288.89,291.56,7785.0,289.9596,291.4774,288.4718,291.1379,7785.0
2025-04-30 10:30:00,291.74,292.0,290.97,291.73,11111.0,291.3177,291.5773,290.5488,291.3077,11111.0
2025-04-30 11:00:00,291.8,293.1,291.61,292.66,3283.0,291.3776,292.6757,291.1879,292.2363,3283.0
2025-04-30 11:30:00,292.75,293.47,292.75,292.93,10471.0,292.3262,293.0452,292.3262,292.506,10471.0
2025-04-30 12:00:00,293.0,293.35,292.62,293.15,3400.0,292.5759,292.9253,292.1964,292.7256,3400.0
2025-04-30 12:30:00,293.0,293.83,292.6,293.75,32238.0,292.5759,293.4047,292.1764,293.3248,32238.0
2025-04-30 13:00:00,293.79,294.26,293.05,294.11,10957.0,293.3647,293.834,292.6258,293.6842,10957.0
2025-04-30 13:30:00,294.23,295.0,294.21,294.28,14560.0,293.8041,294.573,293.7841,293.854,14560.0
2025-04-30 14:00:00,294.29,295.0,293.29,293.44,14384.0,293.864,294.573,292.8654,293.0152,14384.0
2025-04-30 14:30:00,293.72,294.38,292.98,294.08,25031.0,293.2948,293.9539,292.5559,293.6543,25031.0
2025-04-30 15:00:00,294.06,294.44,293.68,294.01,29448.0,293.6343,294.0138,293.2549,293.5844,29448.0
2025-04-30 15:30:00,294.01,297.23,293.73,296.48,58713.0,293.5844,296.7997,293.3048,296.0508,58713.0
2025-05-01 09:30:00,294.29,295.14,291.74,293.63,33174.0,293.864,294.7128,291.3177,293.2049,33174.0
2025-05-01 10:00:00,293.69,295.22,293.27,294.81,44405.0,293.2649,294.7926,292.8455,294.3832,44405.0
2025-05-01 10:30:00,295.0,295.66,294.66,295.46,39147.0,294.573,295.232,294.2335,295.0323,39147.0
2025-05-01 11:00:00,295.46,295.82,294.68,294.68,24893.0,295.0323,295.3918,294.2534,294.2534,24893.0
2025-05-01 11:30:00,294.69,295.81,294.69,295.36,24651.0,294.2634,295.3818,294.2634,294.9324,24651.0
2025-05-01 12:00:00,295.34,295.56,294.22,294.51,25764.0,294.9125,295.1321,293.7941,294.0837,25764.0
2025-05-01 12:30:00,294.55,294.95,294.41,294.92,6042.0,294.1236,294.523,293.9838,294.4931,6042.0
2025-05-01 13:00:00,294.93,295.84,294.92,295.4,16602.0,294.5031,295.4117,294.4931,294.9724,16602.0
2025-05-01 13:30:00,295.59,295.68,294.79,295.01,12829.0,295.1621,295.252,294.3633,294.5829,12829.0
2025-05-01 14:00:00,295.01,296.09,295.01,295.8,14402.0,294.5829,295.6614,294.5829,295.3718,14402.0
2025-05-01 14:30:00,295.79,296.22,295.46,295.89,20449.0,295.3618,295.7912,295.0323,295.4617,20449.0
2025-05-01 15:00:00,295.72,296.07,295.14,296.05,9026.0,295.2919,295.6414,294.7128,295.6214,9026.0
2025-05-01 15:30:00,295.98,296.34,294.25,294.44,48120.0,295.5515,295.911,293.824,294.0138,48120.0
2025-05-02 09:30:00,297.96,298.69,296.94,297.75,17735.0,297.5287,298.2576,296.5102,297.319,17735.0
2025-05-02 10:00:00,297.9,298.24,297.13,297.56,11563.0,297.4688,297.8083,296.6999,297.1293,11563.0
2025-05-02 10:30:00,297.39,297.39,295.34,296.01,16111.0,296.9595,296.9595,294.9125,295.5815,16111.0
2025-05-02 11:00:00,295.88,295.94,293.43,293.84,13308.0,295.4517,295.5116,293.0052,293.4146,13308.0
2025-05-02 11:30:00,294.02,294.69,293.65,293.91,17039.0,293.5944,294.2634,293.2249,293.4845,17039.0
2025-05-02 12:00:00,294.21,294.48,293.16,293.52,13863.0,293.7841,294.0537,292.7356,293.0951,13863.0
2025-05-02 12:30:00,293.54,293.65,292.66,293.37,11924.0,293.1151,293.2249,292.2363,292.9453,11924.0
2025-05-02 13:00:00,293.43,293.66,292.13,292.69,19279.0,293.0052,293.2349,291.7071,292.2663,19279.0
2025-05-02 13:30:00,292.66,292.81,291.56,292.66,17098.0,292.2363,292.3861,291.1379,292.2363,17098.0
2025-05-02 14:00:00,292.78,293.86,292.78,293.63,14866.0,292.3562,293.4346,292.3562,293.2049,14866.0
2025-05-02 14:30:00,293.75,294.18,293.06,293.69,19325.0,293.3248,293.7541,292.6358,293.2649,19325.0
2025-05-02 15:00:00,293.47,294.47,293.34,293.99,21433.0,293.0452,294.0437,292.9154,293.5644,21433.0
2025-05-02 15:30:00,294.01,294.73,293.47,293.81,87550.0,293.5844,294.3033,293.0452,293.3847,87550.0
2025-05-05 09:30:00,293.14,293.34,290.99,292.12,27420.0,292.7157,292.9154,290.5688,291.6971,27420.0
2025-05-05 10:00:00,292.23,294.26,292.09,293.63,13528.0,291.807,293.834,291.6672,293.2049,13528.0
2025-05-05 10:30:00,293.77,294.66,293.39,294.56,12648.0,293.3447,294.2335,292.9653,294.1336,12648.0
2025-05-05 11:00:00,294.54,295.0,294.3,294.31,9599.0,294.1136,294.573,293.874,293.884,9599.0
2025-05-05 11:30:00,294.19,294.78,293.75,294.56,4331.0,293.7641,294.3533,293.3248,294.1336,4331.0
2025-05-05 12:00:00,294.62,294.84,294.28,294.53,6445.0,294.1935,294.4132,293.854,294.1036,6445.0
2025-05-05 12:30:00,294.53,294.59,293.98,293.99,4107.0,294.1036,294.1636,293.5544,293.5644,4107.0
2025-05-05 13:00:00,294.23,294.23,293.61,293.68,4694.0,293.8041,293.8041,293.185,293.2549,4694.0
2025-05-05 13:30:00,293.69,294.13,293.68,293.97,5737.0,293.2649,293.7042,293.2549,293.5444,5737.0
2025-05-05 14:00:00,293.99,294.71,293.98,294.35,8964.0,293.5644,294.2834,293.5544,293.9239,8964.0
2025-05-05 14:30:00,294.36,294.91,294.12,294.69,7872.0,293.9339,294.4831,293.6942,294.2634,7872.0
2025-05-05 15:00:00,294.59,294.94,293.94,293.96,9098.0,294.1636,294.513,293.5145,293.5345,9098.0
2025-05-05 15:30:00,294.03,294.88,293.96,294.78,65131.0,293.6044,294.4531,293.5345,294.3533,65131.0
2025-05-06 09:30:00,294.26,294.93,292.27,293.31,24778.0,293.834,294.5031,291.8469,292.8854,24778.0
2025-05-06 10:00:00,293.11,295.4,292.93,295.36,11444.0,292.6857,294.9724,292.506,294.9324,11444.0
2025-05-06 10:30:00,295.29,296.43,295.16,296.25,8421.0,294.8625,296.0009,294.7327,295.8211,8421.0
2025-05-06 11:00:00,296.25,297.05,296.01,296.56,17412.0,295.8211,296.62,295.5815,296.1307,17412.0
2025-05-06 11:30:00,296.63,296.8,296.19,296.33,6828.0,296.2006,296.3704,295.7612,295.901,6828.0
2025-05-06 12:00:00,296.28,297.54,296.19,296.89,10923.0,295.8511,297.1093,295.7612,296.4602,10923.0
2025-05-06 12:30:00,296.63,296.82,296.14,296.3,7077.0,296.2006,296.3903,295.7113,295.8711,7077.0
2025-05-06 13:00:00,296.28,296.92,296.15,296.57,7806.0,295.8511,296.4902,295.7213,296.1407,7806.0
2025-05-06 13:30:00,296.71,296.79,296.1,296.11,12133.0,296.2805,296.3604,295.6714,295.6814,12133.0
2025-05-06 14:00:00,296.33,297.11,296.29,297.11,14009.0,295.901,296.6799,295.8611,296.6799,14009.0
2025-05-06 14:30:00,297.15,297.53,296.85,297.53,8774.0,296.7198,297.0993,296.4203,297.0993,8774.0
2025-05-06 15:00:00,297.52,297.52,296.75,297.05,21138.0,297.0893,297.0893,296.3204,296.62,21138.0
2025-05-06 15:30:00,297.0,297.34,296.13,296.19,67171.0,296.5701,296.9096,295.7013,295.7612,67171.0
2025-05-07 09:30:00,302.58,312.62,300.75,306.53,133394.0,302.142,312.1675,300.3146,306.0863,133394.0
2025-05-07 10:00:00,307.0,307.86,304.82,306.58,59853.0,306.5556,307.4143,304.3787,306.1362,59853.0
2025-05-07 10:30:00,306.83,307.03,302.74,302.79,46091.0,306.3858,306.5855,302.3018,302.3517,46091.0
2025-05-07 11:00:00,303.02,308.32,302.17,307.74,58593.0,302.5813,307.8737,301.7326,307.2945,58593.0
2025-05-07 11:30:00,307.9,311.0,307.63,311.0,88243.0,307.4543,310.5498,307.1847,310.5498,88243.0
2025-05-07 12:00:00,311.06,311.07,307.94,308.22,23014.0,310.6097,310.6197,307.4942,307.7738,23014.0
2025-05-07 12:30:00,307.98,309.17,306.97,309.04,43379.0,307.5342,308.7224,306.5256,308.5926,43379.0
2025-05-07 13:00:00,309.04,309.76,308.57,309.07,7777.0,308.5926,309.3116,308.1233,308.6226,7777.0
2025-05-07 13:30:00,309.21,309.98,307.71,308.11,15509.0,308.7624,309.5313,307.2646,307.664,15509.0
2025-05-07 14:00:00,308.11,308.43,307.08,307.62,13919.0,307.664,307.9835,306.6355,307.1747,13919.0
2025-05-07 14:30:00,307.47,309.17,307.27,309.11,28411.0,307.0249,308.7224,306.8252,308.6625,28411.0
2025-05-07 15:00:00,308.87,309.17,308.13,308.24,15929.0,308.4229,308.7224,307.684,307.7938,15929.0
2025-05-07 15:30:00,308.24,310.0,307.77,309.93,89123.0,307.7938,309.5512,307.3245,309.4813,89123.0
2025-05-08 09:30:00,312.0,312.0,307.99,307.99,66994.0,311.5483,311.5483,307.5442,307.5442,66994.0
2025-05-08 10:00:00,308.5,309.82,307.71,309.4,22030.0,308.0534,309.3715,307.2646,308.9521,22030.0
2025-05-08 10:30:00,309.17,310.15,308.72,309.0,21005.0,308.7224,309.701,308.2731,308.5527,21005.0
2025-05-08 11:00:00,309.0,310.52,308.99,309.93,31223.0,308.5527,310.0705,308.5427,309.4813,31223.0
2025-05-08 11:30:00,310.09,312.51,310.09,312.38,13181.0,309.6411,312.0576,309.6411,311.9278,13181.0
2025-05-08 12:00:00,312.4,312.82,311.76,312.13,11618.0,311.9478,312.3672,311.3087,311.6782,11618.0
2025-05-08 12:30:00,312.15,312.58,311.6,311.6,10875.0,311.6981,312.1275,311.1489,311.1489,10875.0
2025-05-08 13:00:00,311.77,311.77,311.0,311.31,8293.0,311.3187,311.3187,310.5498,310.8593,8293.0
2025-05-08 13:30:00,311.38,311.38,310.08,310.11,7807.0,310.9292,310.9292,309.6311,309.6611,7807.0
2025-05-08 14:00:00,310.3,310.97,309.31,309.4,19066.0,309.8508,310.5198,308.8622,308.9521,19066.0
2025-05-08 14:30:00,309.78,310.32,309.48,309.95,8875.0,309.3316,309.8708,309.032,309.5013,8875.0
2025-05-08 15:00:00,309.75,309.94,309.21,309.79,15619.0,309.3016,309.4913,308.7624,309.3415,15619.0
2025-05-08 15:30:00,309.78,309.85,307.39,307.69,83698.0,309.3316,309.4015,306.945,307.2446,83698.0
2025-05-09 09:30:00,307.85,307.85,305.83,306.85,12756.0,307.4044,307.4044,305.3873,306.4058,12756.0
2025-05-09 10:00:00,306.84,307.98,306.84,307.36,7586.0,306.3958,307.5342,306.3958,306.9151,7586.0
2025-05-09 10:30:00,307.08,307.78,306.54,307.76,17171.0,306.6355,307.3345,306.0963,307.3145,17171.0
2025-05-09 11:00:00,307.55,308.28,307.34,308.14,10912.0,307.1048,307.8337,306.8951,307.6939,10912.0
2025-05-09 11:30:00,308.07,308.95,308.07,308.73,8025.0,307.624,308.5028,307.624,308.2831,8025.0
2025-05-09 12:00:00,308.7,308.92,308.3,308.38,9473.0,308.2531,308.4728,307.8537,307.9336,9473.0
2025-05-09 12:30:00,308.6,308.61,308.0,308.25,22227.0,308.1533,308.1633,307.5541,307.8038,22227.0
2025-05-09 13:00:00,308.38,309.36,308.2,309.31,9595.0,307.9336,308.9122,307.7539,308.8622,9595.0
2025-05-09 13:30:00,309.22,310.05,309.11,309.93,11903.0,308.7724,309.6012,308.6625,309.4813,11903.0
2025-05-09 14:00:00,309.89,310.12,309.42,309.48,13273.0,309.4414,309.6711,308.9721,309.032,13273.0
2025-05-09 14:30:00,309.62,310.02,309.39,309.72,19022.0,309.1718,309.5712,308.9421,309.2717,19022.0
2025-05-09 15:00:00,309.89,310.33,309.42,309.48,16530.0,309.4414,309.8808,308.9721,309.032,16530.0
2025-05-09 15:30:00,309.47,309.7,309.0,309.45,43921.0,309.022,309.2517,308.5527,309.002,43921.0
2025-05-12 09:30:00,309.85,310.67,302.91,305.26,35986.0,309.4015,310.2203,302.4715,304.8181,35986.0
2025-05-12 10:00:00,305.26,305.35,302.1,303.84,18174.0,304.8181,304.908,301.6627,303.4002,18174.0
2025-05-12 10:30:00,303.92,304.58,302.47,303.54,20754.0,303.48,304.1391,302.0321,303.1006,20754.0
2025-05-12 11:00:00,303.9,304.35,302.22,302.33,17559.0,303.4601,303.9094,301.7825,301.8923,17559.0
2025-05-12 11:30:00,302.25,302.37,301.47,302.31,12630.0,301.8125,301.9323,301.0336,301.8724,12630.0
2025-05-12 12:00:00,302.22,302.55,301.04,301.04,9257.0,301.7825,302.112,300.6042,300.6042,9257.0
2025-05-12 12:30:00,301.21,302.26,301.2,302.0,10812.0,300.774,301.8224,300.764,301.5628,10812.0
2025-05-12 13:00:00,302.03,302.21,301.3,301.44,9573.0,301.5928,301.7725,300.8638,301.0036,9573.0
2025-05-12 13:30:00,301.41,302.09,301.27,301.91,13938.0,300.9737,301.6527,300.8339,301.473,13938.0
2025-05-12 14:00:00,301.92,303.25,301.91,302.75,10190.0,301.4829,302.811,301.473,302.3117,10190.0
2025-05-12 14:30:00,302.91,303.32,301.66,301.95,14285.0,302.4715,302.8809,301.2233,301.5129,14285.0
2025-05-12 15:00:00,302.03,302.9,301.86,302.52,25013.0,301.5928,302.4615,301.423,302.0821,25013.0
2025-05-12 15:30:00,302.69,303.74,302.53,303.66,132888.0,302.2518,303.3003,302.0921,303.2204,132888.0
2025-05-13 09:30:00,303.65,304.53,301.64,302.45,29161.0,303.2104,304.0892,301.2033,302.0122,29161.0
2025-05-13 10:00:00,302.49,303.46,302.34,303.19,22931.0,302.0521,303.0207,301.9023,302.7511,22931.0
2025-05-13 10:30:00,303.13,303.13,301.56,301.9,27919.0,302.6912,302.6912,301.1235,301.463,27919.0
2025-05-13 11:00:00,301.7,302.2,301.18,301.99,24517.0,301.2633,301.7625,300.744,301.5528,24517.0
2025-05-13 11:30:00,301.99,302.32,301.19,301.32,10136.0,301.5528,301.8824,300.754,300.8838,10136.0
2025-05-13 12:00:00,301.61,302.34,301.42,302.29,14600.0,301.1734,301.9023,300.9837,301.8524,14600.0
2025-05-13 12:30:00,302.38,302.61,301.65,301.9,8156.0,301.9423,302.1719,301.2133,301.463,8156.0
2025-05-13 13:00:00,302.1,302.9,301.84,302.55,10495.0,301.6627,302.4615,301.4031,302.112,10495.0
2025-05-13 13:30:00,302.44,302.88,302.21,302.31,9289.0,302.0022,302.4416,301.7725,301.8724,9289.0
2025-05-13 14:00:00,302.31,302.83,301.87,302.2,7939.0,301.8724,302.3916,301.433,301.7625,7939.0
2025-05-13 14:30:00,302.15,302.2,301.68,302.06,11715.0,301.7126,301.7625,301.2433,301.6227,11715.0
2025-05-13 15:00:00,302.03,302.34,301.66,302.09,10695.0,301.5928,301.9023,301.2233,301.6527,10695.0
2025-05-13 15:30:00,302.3,302.64,301.38,301.57,81393.0,301.8624,302.2019,300.9437,301.1334,81393.0
2025-05-14 09:30:00,299.93,300.4,298.68,299.62,15197.0,299.4958,299.9651,298.2476,299.1863,15197.0
2025-05-14 10:00:00,299.62,299.62,297.94,299.07,13272.0,299.1863,299.1863,297.5087,298.6371,13272.0
2025-05-14 10:30:00,298.85,299.04,297.3,297.46,20186.0,298.4174,298.6071,296.8696,297.0294,20186.0
2025-05-14 11:00:00,297.46,299.24,296.97,299.24,22878.0,297.0294,298.8068,296.5401,298.8068,22878.0
2025-05-14 11:30:00,298.88,299.15,298.56,298.75,7172.0,298.4473,298.717,298.1278,298.3175,7172.0
2025-05-14 12:00:00,298.8,299.09,298.29,298.63,6578.0,298.3675,298.657,297.8582,298.1977,6578.0
2025-05-14 12:30:00,298.62,299.26,298.33,299.14,11174.0,298.1877,298.8268,297.8981,298.707,11174.0
2025-05-14 13:00:00,299.14,300.02,299.12,299.86,6997.0,298.707,299.5857,298.687,299.4259,6997.0
2025-05-14 13:30:00,299.85,300.65,299.85,300.65,7088.0,299.4159,300.2148,299.4159,300.2148,7088.0
2025-05-14 14:00:00,300.65,301.5,300.64,301.13,15527.0,300.2148,301.0635,300.2048,300.6941,15527.0
2025-05-14 14:30:00,301.2,301.87,301.2,301.53,9127.0,300.764,301.433,300.764,301.0935,9127.0
2025-05-14 15:00:00,301.65,301.8,301.05,301.63,17665.0,301.2133,301.3631,300.6142,301.1934,17665.0
2025-05-14 15:30:00,301.56,302.25,301.03,301.15,68672.0,301.1235,301.8125,300.5942,300.7141,68672.0
2025-05-15 09:30:00,302.11,305.77,302.06,305.54,19461.0,301.6727,305.3274,301.6227,305.0977,19461.0
2025-05-15 10:00:00,305.28,306.11,304.45,306.11,12232.0,304.8381,305.6669,304.0093,305.6669,12232.0
2025-05-15 10:30:00,305.76,306.42,305.49,305.68,8469.0,305.3174,305.9764,305.0478,305.2375,8469.0
2025-05-15 11:00:00,305.86,306.7,305.54,306.07,7940.0,305.4172,306.256,305.0977,305.6269,7940.0
2025-05-15 11:30:00,306.3,306.87,306.14,306.56,8993.0,305.8566,306.4258,305.6968,306.1162,8993.0
2025-05-15 12:00:00,306.36,306.73,305.61,305.61,8433.0,305.9165,306.286,305.1676,305.1676,8433.0
2025-05-15 12:30:00,305.61,305.92,304.99,305.73,7951.0,305.1676,305.4772,304.5485,305.2874,7951.0
2025-05-15 13:00:00,305.85,306.36,305.56,306.14,6334.0,305.4073,305.9165,305.1177,305.6968,6334.0
2025-05-15 13:30:00,306.14,306.35,305.85,305.89,5960.0,305.6968,305.9065,305.4073,305.4472,5960.0
2025-05-15 14:00:00,305.87,306.04,305.37,305.79,15763.0,305.4272,305.597,304.9279,305.3473,15763.0
2025-05-15 14:30:00,305.98,306.32,305.87,306.19,9745.0,305.5371,305.8766,305.4272,305.7468,9745.0
2025-05-15 15:00:00,306.19,306.5,305.91,306.35,9409.0,305.7468,306.0563,305.4672,305.9065,9409.0
2025-05-15 15:30:00,306.57,307.71,306.31,307.35,63359.0,306.1262,307.2646,305.8666,306.9051,63359.0
2025-05-16 09:30:00,307.23,308.01,305.21,306.69,59230.0,306.7853,307.5641,304.7682,306.246,59230.0
2025-05-16 10:00:00,306.63,307.35,305.95,306.85,14224.0,306.1861,306.9051,305.5071,306.4058,14224.0
2025-05-16 10:30:00,307.01,308.38,307.01,307.91,9075.0,306.5656,307.9336,306.5656,307.4643,9075.0
2025-05-16 11:00:00,308.04,308.5,307.72,307.86,8994.0,307.5941,308.0534,307.2745,307.4143,8994.0
2025-05-16 11:30:00,307.91,308.02,307.25,308.02,12074.0,307.4643,307.5741,306.8052,307.5741,12074.0
2025-05-16 12:00:00,307.8,308.65,307.8,308.38,5847.0,307.3544,308.2032,307.3544,307.9336,5847.0
2025-05-16 12:30:00,308.43,309.04,308.15,308.89,9203.0,307.9835,308.5926,307.7039,308.4429,9203.0
2025-05-16 13:00:00,308.9,309.56,308.86,308.9,8023.0,308.4528,309.1119,308.4129,308.4528,8023.0
2025-05-16 13:30:00,309.05,309.45,309.0,309.29,6782.0,308.6026,309.002,308.5527,308.8423,6782.0
2025-05-16 14:00:00,309.0,309.13,308.63,309.13,8709.0,308.5527,308.6825,308.1832,308.6825,8709.0
2025-05-16 14:30:00,309.19,309.45,308.88,308.88,8126.0,308.7424,309.002,308.4329,308.4329,8126.0
2025-05-16 15:00:00,308.88,309.33,308.86,309.26,13309.0,308.4329,308.8822,308.4129,308.8123,13309.0
2025-05-16 15:30:00,309.29,309.78,309.11,309.57,43708.0,308.8423,309.3316,308.6625,309.1219,43708.0
2025-05-19 09:30:00,309.76,312.98,309.76,312.13,32815.0,309.3116,312.5269,309.3116,311.6782,32815.0
2025-05-19 10:00:00,312.01,312.84,311.96,312.72,14930.0,311.5583,312.3871,311.5084,312.2673,14930.0
2025-05-19 10:30:00,312.72,313.18,312.16,312.52,12990.0,312.2673,312.7266,311.7081,312.0676,12990.0
2025-05-19 11:00:00,312.5,312.71,312.18,312.35,9452.0,312.0476,312.2573,311.7281,311.8978,9452.0
2025-05-19 11:30:00,312.35,313.32,312.28,312.91,26708.0,311.8978,312.8664,311.8279,312.457,26708.0
2025-05-19 12:00:00,312.96,313.72,312.84,313.69,14664.0,312.507,313.2659,312.3871,313.2359,14664.0
2025-05-19 12:30:00,313.73,314.53,313.47,314.51,8275.0,313.2758,314.0747,313.0162,314.0547,8275.0
2025-05-19 13:00:00,314.5,314.56,314.2,314.42,6550.0,314.0447,314.1046,313.7452,313.9648,6550.0
2025-05-19 13:30:00,314.62,314.62,314.04,314.21,6206.0,314.1646,314.1646,313.5854,313.7552,6206.0
2025-05-19 14:00:00,314.03,314.43,314.02,314.43,15276.0,313.5754,313.9748,313.5654,313.9748,15276.0
2025-05-19 14:30:00,314.38,314.62,314.19,314.62,7346.0,313.9249,314.1646,313.7352,314.1646,7346.0
2025-05-19 15:00:00,314.55,314.64,313.42,313.52,14532.0,314.0947,314.1845,312.9663,313.0661,14532.0
2025-05-19 15:30:00,313.5,314.65,313.49,314.28,27368.0,313.0462,314.1945,313.0362,313.825,27368.0
2025-05-20 09:30:00,312.38,314.02,311.04,313.47,13592.0,311.9278,313.5654,310.5897,313.0162,13592.0
2025-05-20 10:00:00,313.24,313.32,311.91,312.25,10911.0,312.7866,312.8664,311.4585,311.798,10911.0
2025-05-20 10:30:00,312.5,312.5,312.2,312.21,1967.0,312.0476,312.0476,311.7481,311.758,1967.0
2025-05-20 11:00:00,312.04,312.8,311.92,312.44,5454.0,311.5883,312.3472,311.4685,311.9877,5454.0
2025-05-20 11:30:00,312.26,312.59,311.71,311.71,6166.0,311.808,312.1375,311.2588,311.2588,6166.0
2025-05-20 12:00:00,311.54,311.59,310.91,310.92,5085.0,311.089,311.1389,310.4599,310.4699,5085.0
2025-05-20 12:30:00,310.92,311.86,310.78,311.83,5619.0,310.4699,311.4086,310.3301,311.3786,5619.0
2025-05-20 13:00:00,311.83,312.19,311.76,312.09,3349.0,311.3786,311.7381,311.3087,311.6382,3349.0
2025-05-20 13:30:00,312.04,312.24,311.66,311.9,4757.0,311.5883,311.788,311.2088,311.4485,4757.0
2025-05-20 14:00:00,311.97,312.15,311.68,311.94,6718.0,311.5184,311.6981,311.2288,311.4884,6718.0
2025-05-20 14:30:00,311.8,312.63,311.66,312.29,8881.0,311.3486,312.1774,311.2088,311.8379,8881.0
2025-05-20 15:00:00,312.14,312.3,311.83,312.08,10283.0,311.6881,311.8479,311.3786,311.6282,10283.0
2025-05-20 15:30:00,312.15,313.15,311.95,313.15,41873.0,311.6981,312.6967,311.4984,312.6967,41873.0
2025-05-21 09:30:00,312.52,313.21,311.87,312.76,18876.0,312.0676,312.7566,311.4185,312.3072,18876.0
2025-05-21 10:00:00,313.07,314.01,312.9,312.93,8919.0,312.6168,313.5554,312.447,312.477,8919.0
2025-05-21 10:30:00,312.77,313.14,312.67,312.88,8242.0,312.3172,312.6867,312.2174,312.4271,8242.0
2025-05-21 11:00:00,312.99,313.61,312.8,313.37,7094.0,312.5369,313.156,312.3472,312.9164,7094.0
2025-05-21 11:30:00,313.36,313.46,312.85,313.17,7506.0,312.9064,313.0062,312.3971,312.7167,7506.0
2025-05-21 12:00:00,312.79,313.08,312.64,312.91,5030.0,312.3372,312.6268,312.1874,312.457,5030.0
2025-05-21 12:30:00,312.85,312.97,312.57,312.74,5663.0,312.3971,312.5169,312.1175,312.2873,5663.0
2025-05-21 13:00:00,312.93,313.29,311.31,311.41,6494.0,312.477,312.8365,310.8593,310.9592,6494.0
2025-05-21 13:30:00,311.3,312.09,311.14,311.72,10844.0,310.8494,311.6382,310.6896,311.2688,10844.0
2025-05-21 14:00:00,311.79,311.88,311.29,311.79,6807.0,311.3387,311.4285,310.8394,311.3387,6807.0
2025-05-21 14:30:00,311.92,312.41,311.32,311.67,10648.0,311.4685,311.9578,310.8693,311.2188,10648.0
2025-05-21 15:00:00,311.66,312.05,311.25,311.69,8313.0,311.2088,311.5983,310.7994,311.2388,8313.0
2025-05-21 15:30:00,311.8,312.73,311.57,312.3,40251.0,311.3486,312.2773,311.119,311.8479,40251.0
2025-05-22 09:30:00,311.69,312.6,309.95,310.24,14392.0,311.2388,312.1475,309.5013,309.7909,14392.0
2025-05-22 10:00:00,310.37,311.65,310.37,311.13,13114.0,309.9207,311.1989,309.9207,310.6796,13114.0
2025-05-22 10:30:00,311.22,311.51,310.72,311.29,9165.0,310.7695,311.0591,310.2702,310.8394,9165.0
2025-05-22 11:00:00,311.38,312.01,311.07,311.4,11408.0,310.9292,311.5583,310.6197,310.9492,11408.0
2025-05-22 11:30:00,311.4,312.08,311.28,311.92,36661.0,310.9492,311.6282,310.8294,311.4685,36661.0
2025-05-22 12:00:00,311.7,312.34,311.61,311.72,17324.0,311.2488,311.8879,311.1589,311.2688,17324.0
2025-05-22 12:30:00,311.47,312.06,311.47,311.69,6127.0,311.0191,311.6083,311.0191,311.2388,6127.0
2025-05-22 13:00:00,311.49,312.63,311.31,312.56,9861.0,311.0391,312.1774,310.8593,312.1075,9861.0
2025-05-22 13:30:00,312.64,313.38,312.37,313.29,6043.0,312.1874,312.9264,311.9178,312.8365,6043.0
2025-05-22 14:00:00,313.36,313.95,313.26,313.91,16515.0,312.9064,313.4955,312.8065,313.4556,16515.0
2025-05-22 14:30:00,313.93,314.19,313.74,314.16,21820.0,313.4756,313.7352,313.2858,313.7052,21820.0
2025-05-22 15:00:00,314.3,314.94,314.05,314.88,20923.0,313.845,314.4841,313.5954,314.4242,20923.0
2025-05-22 15:30:00,314.92,315.11,314.03,314.19,73712.0,314.4641,314.6538,313.5754,313.7352,73712.0
2025-05-23 09:30:00,313.29,314.23,311.65,312.41,13111.0,312.8365,313.7751,311.1989,311.9578,13111.0
2025-05-23 10:00:00,312.07,313.1,311.59,312.3,19407.0,311.6182,312.6468,311.1389,311.8479,19407.0
2025-05-23 10:30:00,312.54,312.94,312.02,312.41,9654.0,312.0876,312.487,311.5683,311.9578,9654.0
2025-05-23 11:00:00,312.47,313.41,312.31,313.24,7445.0,312.0177,312.9563,311.8579,312.7866,7445.0
2025-05-23 11:30:00,313.42,313.7,313.0,313.17,5332.0,312.9663,313.2459,312.5469,312.7167,5332.0
2025-05-23 12:00:00,313.24,313.7,313.07,313.41,4589.0,312.7866,313.2459,312.6168,312.9563,4589.0
2025-05-23 12:30:00,313.46,313.84,312.92,313.72,7558.0,313.0062,313.3857,312.467,313.2659,7558.0
2025-05-23 13:00:00,313.81,313.95,313.31,313.95,6242.0,313.3557,313.4955,312.8565,313.4955,6242.0
2025-05-23 13:30:00,313.98,313.98,313.24,313.72,10214.0,313.5255,313.5255,312.7866,313.2659,10214.0
2025-05-23 14:00:00,313.87,314.59,313.67,314.01,11068.0,313.4156,314.1346,313.2159,313.5554,11068.0
2025-05-23 14:30:00,313.91,314.24,313.74,314.02,6140.0,313.4556,313.7851,313.2858,313.5654,6140.0
2025-05-23 15:00:00,313.91,314.37,313.66,313.81,13137.0,313.4556,313.9149,313.2059,313.3557,13137.0
2025-05-23 15:30:00,313.93,314.38,313.35,313.77,46209.0,313.4756,313.9249,312.8964,313.3158,46209.0
2025-05-27 09:30:00,315.07,315.43,313.02,314.01,24153.0,314.6139,314.9734,312.5669,313.5554,24153.0
2025-05-27 10:00:00,313.9,314.47,313.19,314.47,14052.0,313.4456,314.0148,312.7366,314.0148,14052.0
2025-05-27 10:30:00,314.54,315.27,314.26,315.09,9853.0,314.0847,314.8136,313.8051,314.6339,9853.0
2025-05-27 11:00:00,314.94,315.14,314.25,314.92,8036.0,314.4841,314.6838,313.7951,314.4641,8036.0
2025-05-27 11:30:00,315.09,315.42,314.76,315.42,5162.0,314.6339,314.9634,314.3044,314.9634,5162.0
2025-05-27 12:00:00,315.43,315.9,315.35,315.7,8383.0,314.9734,315.4427,314.8935,315.243,8383.0
2025-05-27 12:30:00,315.72,316.59,315.63,316.08,26295.0,315.263,316.1317,315.1731,315.6224,26295.0
2025-05-27 13:00:00,316.09,316.35,315.74,316.25,9917.0,315.6324,315.8921,315.2829,315.7922,9917.0
2025-05-27 13:30:00,316.24,316.61,315.74,316.48,12594.0,315.7822,316.1517,315.2829,316.0219,12594.0
2025-05-27 14:00:00,316.67,316.87,316.53,316.53,9826.0,316.2116,316.4113,316.0718,316.0718,9826.0
2025-05-27 14:30:00,316.59,316.89,316.52,316.76,8592.0,316.1317,316.4313,316.0618,316.3015,8592.0
2025-05-27 15:00:00,316.73,317.0,316.6,316.92,20083.0,316.2715,316.5411,316.1417,316.4612,20083.0
2025-05-27 15:30:00,316.94,317.1,315.95,316.22,67464.0,316.4812,316.641,315.4926,315.7622,67464.0
2025-05-28 09:30:00,316.16,317.75,314.3,317.08,23336.0,315.7023,317.29,313.845,316.621,23336.0
2025-05-28 10:00:00,317.0,317.31,315.84,316.02,15801.0,316.5411,316.8507,315.3828,315.5625,15801.0
2025-05-28 10:30:00,315.97,316.5,315.75,316.5,10941.0,315.5126,316.0418,315.2929,316.0418,10941.0
2025-05-28 11:00:00,316.48,316.8,315.68,316.08,21740.0,316.0219,316.3414,315.223,315.6224,21740.0
2025-05-28 11:30:00,316.13,316.58,315.58,316.48,11722.0,315.6724,316.1217,315.1232,316.0219,11722.0
2025-05-28 12:00:00,316.54,317.07,316.49,316.93,7223.0,316.0818,316.611,316.0319,316.4712,7223.0
2025-05-28 12:30:00,316.93,317.48,316.7,317.14,9920.0,316.4712,317.0204,316.2415,316.6809,9920.0
2025-05-28 13:00:00,317.13,317.82,317.06,317.11,5804.0,316.6709,317.3599,316.601,316.651,5804.0
2025-05-28 13:30:00,317.21,317.36,316.45,316.67,6590.0,316.7508,316.9006,315.9919,316.2116,6590.0
2025-05-28 14:00:00,316.7,316.99,316.21,316.66,10518.0,316.2415,316.5311,315.7523,316.2016,10518.0
2025-05-28 14:30:00,316.64,316.92,315.72,316.0,15461.0,316.1816,316.4612,315.263,315.5426,15461.0
2025-05-28 15:00:00,315.93,316.44,315.87,315.96,14448.0,315.4727,315.9819,315.4127,315.5026,14448.0
2025-05-28 15:30:00,315.97,316.22,315.6,316.02,58761.0,315.5126,315.7622,315.1431,315.5625,58761.0
2025-05-29 09:30:00,315.79,316.49,314.02,314.48,32867.0,315.3329,316.0319,313.5654,314.0248,32867.0
2025-05-29 10:00:00,314.49,314.83,313.04,313.79,21165.0,314.0347,314.3743,312.5868,313.3358,21165.0
2025-05-29 10:30:00,313.84,314.12,313.37,313.74,12422.0,313.3857,313.6653,312.9164,313.2858,12422.0
2025-05-29 11:00:00,313.65,314.19,313.39,314.02,10122.0,313.196,313.7352,312.9363,313.5654,10122.0
2025-05-29 11:30:00,314.13,314.14,312.85,312.96,14797.0,313.6753,313.6853,312.3971,312.507,14797.0
2025-05-29 12:00:00,312.7,314.01,312.45,314.0,13158.0,312.2473,313.5554,311.9977,313.5455,13158.0
2025-05-29 12:30:00,314.01,314.49,313.94,314.37,27742.0,313.5554,314.0347,313.4855,313.9149,27742.0
2025-05-29 13:00:00,314.28,314.52,313.94,314.0,34669.0,313.825,314.0647,313.4855,313.5455,34669.0
2025-05-29 13:30:00,314.0,314.53,313.8,314.46,13005.0,313.5455,314.0747,313.3457,314.0048,13005.0
2025-05-29 14:00:00,314.49,314.53,313.69,313.93,13990.0,314.0347,314.0747,313.2359,313.4756,13990.0
2025-05-29 14:30:00,314.04,314.16,313.58,313.72,15294.0,313.5854,313.7052,313.1261,313.2659,15294.0
2025-05-29 15:00:00,313.67,314.11,313.57,313.99,30188.0,313.2159,313.6553,313.1161,313.5355,30188.0
2025-05-29 15:30:00,314.0,314.86,313.62,314.3,77191.0,313.5455,314.4042,313.166,313.845,77191.0
2025-05-30 09:30:00,315.61,316.03,313.79,315.56,15559.0,315.1531,315.5725,313.3358,315.1032,15559.0
2025-05-30 10:00:00,315.56,316.37,315.3,315.34,6699.0,315.1032,315.912,314.8436,314.8835,6699.0
2025-05-30 10:30:00,315.37,315.45,314.54,314.54,8867.0,314.9135,314.9934,314.0847,314.0847,8867.0
2025-05-30 11:00:00,314.59,315.35,314.58,315.21,4762.0,314.1346,314.8935,314.1246,314.7537,4762.0
2025-05-30 11:30:00,315.22,315.37,314.82,315.06,5446.0,314.7637,314.9135,314.3643,314.6039,5446.0
2025-05-30 12:00:00,315.04,315.74,314.21,314.21,3902.0,314.5839,315.2829,313.7552,313.7552,3902.0
2025-05-30 12:30:00,314.38,314.8,314.05,314.72,5125.0,313.9249,314.3443,313.5954,314.2644,5125.0
2025-05-30 13:00:00,314.69,314.86,314.44,314.59,4168.0,314.2345,314.4042,313.9848,314.1346,4168.0
2025-05-30 13:30:00,314.74,314.74,314.18,314.19,7501.0,314.2844,314.2844,313.7252,313.7352,7501.0
2025-05-30 14:00:00,314.41,315.0,314.31,314.61,8054.0,313.9549,314.544,313.855,314.1546,8054.0
2025-05-30 14:30:00,314.66,314.73,314.34,314.68,6660.0,314.2045,314.2744,313.885,314.2245,6660.0
2025-05-30 15:00:00,314.67,315.31,314.55,315.06,14245.0,314.2145,314.8536,314.0947,314.6039,14245.0
2025-05-30 15:30:00,315.09,315.5,313.68,314.2,88566.0,314.6339,315.0433,313.2259,313.7452,88566.0
2025-06-02 09:30:00,312.69,314.42,310.86,312.1,24523.0,312.2374,313.9648,310.41,311.6482,24523.0
2025-06-02 10:00:00,312.01,314.19,311.9,313.99,17525.0,311.5583,313.7352,311.4485,313.5355,17525.0
2025-06-02 10:30:00,314.14,315.25,314.14,315.0,5497.0,313.6853,314.7936,313.6853,314.544,5497.0
2025-06-02 11:00:00,315.06,315.4,314.66,314.7,9679.0,314.6039,314.9434,314.2045,314.2444,9679.0
2025-06-02 11:30:00,314.55,315.54,314.4,315.45,7725.0,314.0947,315.0832,313.9449,314.9934,7725.0
2025-06-02 12:00:00,315.54,315.64,314.54,314.64,4949.0,315.0832,315.1831,314.0847,314.1845,4949.0
2025-06-02 12:30:00,314.65,315.07,314.55,314.94,7510.0,314.1945,314.6139,314.0947,314.4841,7510.0
2025-06-02 13:00:00,315.01,315.4,314.53,314.66,5593.0,314.554,314.9434,314.0747,314.2045,5593.0
2025-06-02 13:30:00,314.66,315.27,314.32,315.16,6334.0,314.2045,314.8136,313.865,314.7038,6334.0
2025-06-02 14:00:00,315.24,316.32,315.24,316.17,5486.0,314.7837,315.8621,314.7837,315.7123,5486.0
2025-06-02 14:30:00,316.09,316.38,315.85,316.38,7934.0,315.6324,315.922,315.3928,315.922,7934.0
2025-06-02 15:00:00,316.31,316.52,316.1,316.47,9909.0,315.8521,316.0618,315.6424,316.0119,9909.0
2025-06-02 15:30:00,316.52,317.05,316.27,316.95,40502.0,316.0618,316.591,315.8122,316.4912,40502.0
2025-06-03 09:30:00,314.55,318.03,313.93,313.94,29325.0,314.0947,317.5696,313.4756,313.4855,29325.0
2025-06-03 10:00:00,314.01,314.36,312.84,313.87,18954.0,313.5554,313.9049,312.3871,313.4156,18954.0
2025-06-03 10:30:00,313.82,315.0,312.95,314.83,17027.0,313.3657,314.544,312.497,314.3743,17027.0
2025-06-03 11:00:00,314.98,315.24,313.75,315.05,10836.0,314.524,314.7837,313.2958,314.5939,10836.0
2025-06-03 11:30:00,315.37,316.01,315.16,315.57,4707.0,314.9135,315.5525,314.7038,315.1132,4707.0
2025-06-03 12:00:00,315.81,316.37,315.57,316.37,6241.0,315.3528,315.912,315.1132,315.912,6241.0
2025-06-03 12:30:00,316.24,316.6,316.11,316.52,6666.0,315.7822,316.1417,315.6524,316.0618,6666.0
2025-06-03 13:00:00,316.52,317.51,316.32,317.24,10964.0,316.0618,317.0504,315.8621,316.7808,10964.0
2025-06-03 13:30:00,317.18,317.37,316.73,316.83,5748.0,316.7209,316.9106,316.2715,316.3714,5748.0
2025-06-03 14:00:00,316.69,317.19,316.56,317.12,13134.0,316.2316,316.7308,316.1017,316.6609,13134.0
2025-06-03 14:30:00,317.12,317.12,316.76,316.77,7905.0,316.6609,316.6609,316.3015,316.3114,7905.0
2025-06-03 15:00:00,316.82,317.17,316.76,317.03,13081.0,316.3614,316.7109,316.3015,316.5711,13081.0
2025-06-03 15:30:00,317.07,318.23,317.01,317.51,62510.0,316.611,317.7693,316.5511,317.0504,62510.0
2025-06-04 09:30:00,318.1,318.1,316.8,317.65,20998.0,317.6395,317.6395,316.3414,317.1902,20998.0
2025-06-04 10:00:00,317.43,319.8,317.4,317.98,29722.0,316.9705,319.3371,316.9405,317.5197,29722.0
2025-06-04 10:30:00,317.98,319.07,317.66,318.74,41375.0,317.5197,318.6081,317.2002,318.2786,41375.0
2025-06-04 11:00:00,318.72,318.85,318.48,318.7,32653.0,318.2586,318.3884,318.019,318.2387,32653.0
2025-06-04 11:30:00,318.56,320.25,318.39,320.04,24553.0,318.0989,319.7864,317.9291,319.5767,24553.0
2025-06-04 12:00:00,319.8,319.86,319.11,319.51,10714.0,319.3371,319.397,318.6481,319.0475,10714.0
2025-06-04 12:30:00,319.71,320.08,319.7,320.02,14608.0,319.2472,319.6167,319.2372,319.5567,14608.0
2025-06-04 13:00:00,320.18,320.65,319.96,320.39,21633.0,319.7165,320.1858,319.4968,319.9262,21633.0
2025-06-04 13:30:00,320.48,321.03,320.48,320.99,9898.0,320.0161,320.5653,320.0161,320.5253,9898.0
2025-06-04 14:00:00,320.98,321.47,320.81,321.38,18432.0,320.5154,321.0046,320.3456,320.9148,18432.0
2025-06-04 14:30:00,321.24,321.56,321.1,321.33,12777.0,320.775,321.0945,320.6352,320.8648,12777.0
2025-06-04 15:00:00,321.31,321.43,320.91,321.21,12825.0,320.8449,320.9647,320.4455,320.745,12825.0
2025-06-04 15:30:00,321.31,321.58,320.8,321.33,99371.0,320.8449,321.1145,320.3356,320.8648,99371.0
2025-06-05 09:30:00,322.83,322.83,320.81,322.11,59840.0,322.3627,322.3627,320.3456,321.6437,59840.0
2025-06-05 10:00:00,322.1,322.77,321.49,321.9,25742.0,321.6337,322.3028,321.0246,321.434,25742.0
2025-06-05 10:30:00,322.16,322.65,321.11,322.54,20482.0,321.6936,322.1829,320.6452,322.0731,20482.0
2025-06-05 11:00:00,322.54,322.79,322.25,322.35,12179.0,322.0731,322.3227,321.7835,321.8834,12179.0
2025-06-05 11:30:00,322.45,322.92,322.09,322.31,11558.0,321.9832,322.4525,321.6237,321.8434,11558.0
2025-06-05 12:00:00,322.44,322.87,321.93,322.12,12971.0,321.9732,322.4026,321.464,321.6537,12971.0
2025-06-05 12:30:00,322.12,322.35,321.36,321.81,22582.0,321.6537,321.8834,320.8948,321.3441,22582.0
2025-06-05 13:00:00,321.81,322.29,321.61,322.29,7357.0,321.3441,321.8235,321.1444,321.8235,7357.0
2025-06-05 13:30:00,322.25,322.75,321.4,321.64,11450.0,321.7835,322.2828,320.9347,321.1744,11450.0
2025-06-05 14:00:00,321.56,321.66,320.72,321.59,8323.0,321.0945,321.1944,320.2557,321.1245,8323.0
2025-06-05 14:30:00,321.73,322.13,320.47,320.5,14288.0,321.2643,321.6637,320.0061,320.036,14288.0
2025-06-05 15:00:00,320.5,321.24,320.13,320.32,19408.0,320.036,320.775,319.6666,319.8563,19408.0
2025-06-05 15:30:00,320.39,321.36,320.16,320.51,60064.0,319.9262,320.8948,319.6965,320.046,60064.0
2025-06-06 09:30:00,320.87,321.83,317.81,320.66,33508.0,320.4055,321.3641,317.3499,320.1958,33508.0
2025-06-06 10:00:00,320.66,320.9,318.82,319.88,13416.0,320.1958,320.4355,318.3585,319.4169,13416.0
2025-06-06 10:30:00,319.87,319.87,318.6,318.61,6299.0,319.407,319.407,318.1388,318.1488,6299.0
2025-06-06 11:00:00,318.38,319.64,317.98,319.46,9460.0,317.9191,319.1773,317.5197,318.9976,9460.0
2025-06-06 11:30:00,319.25,319.66,318.57,319.46,12489.0,318.7879,319.1973,318.1088,318.9976,12489.0
2025-06-06 12:00:00,319.55,319.82,319.35,319.69,10411.0,319.0874,319.357,318.8877,319.2272,10411.0
2025-06-06 12:30:00,319.88,319.89,318.36,318.77,16951.0,319.4169,319.4269,317.8991,318.3085,16951.0
2025-06-06 13:00:00,318.75,319.09,318.32,318.87,4732.0,318.2886,318.6281,317.8592,318.4084,4732.0
2025-06-06 13:30:00,318.89,319.19,318.61,319.1,9773.0,318.4284,318.7279,318.1488,318.6381,9773.0
2025-06-06 14:00:00,319.1,319.95,319.1,319.65,6865.0,318.6381,319.4868,318.6381,319.1873,6865.0
2025-06-06 14:30:00,319.69,320.2,319.67,319.93,4441.0,319.2272,319.7365,319.2072,319.4669,4441.0
2025-06-06 15:00:00,319.84,319.97,319.62,319.79,8825.0,319.377,319.5068,319.1573,319.3271,8825.0
2025-06-06 15:30:00,319.73,319.88,319.11,319.48,29135.0,319.2672,319.4169,318.6481,319.0175,29135.0
2025-06-09 09:30:00,318.42,318.42,313.5,313.92,22004.0,317.9591,317.9591,313.0462,313.4656,22004.0
2025-06-09 10:00:00,314.2,314.2,310.85,312.87,28177.0,313.7452,313.7452,310.4,312.4171,28177.0
2025-06-09 10:30:00,313.02,313.7,311.71,313.7,11529.0,312.5669,313.2459,311.2588,313.2459,11529.0
2025-06-09 11:00:00,313.93,314.35,313.43,313.56,11786.0,313.4756,313.8949,312.9763,313.1061,11786.0
2025-06-09 11:30:00,313.52,314.13,313.52,313.83,14075.0,313.0661,313.6753,313.0661,313.3757,14075.0
2025-06-09 12:00:00,313.84,314.63,313.48,314.21,11987.0,313.3857,314.1745,313.0262,313.7552,11987.0
2025-06-09 12:30:00,314.03,314.12,313.56,313.73,8070.0,313.5754,313.6653,313.1061,313.2758,8070.0
2025-06-09 13:00:00,313.86,314.2,313.59,314.2,8501.0,313.4057,313.7452,313.136,313.7452,8501.0
2025-06-09 13:30:00,314.26,314.51,314.04,314.28,5692.0,313.8051,314.0547,313.5854,313.825,5692.0
2025-06-09 14:00:00,314.38,314.62,314.18,314.19,3730.0,313.9249,314.1646,313.7252,313.7352,3730.0
2025-06-09 14:30:00,314.14,314.59,314.0,314.48,6351.0,313.6853,314.1346,313.5455,314.0248,6351.0
2025-06-09 15:00:00,314.47,314.88,313.92,314.16,11202.0,314.0148,314.4242,313.4656,313.7052,11202.0
2025-06-09 15:30:00,314.18,314.43,313.2,313.2,33867.0,313.7252,313.9748,312.7466,312.7466,33867.0
2025-06-10 09:30:00,312.16,313.41,310.29,310.48,19562.0,311.7081,312.9563,309.8408,310.0306,19562.0
2025-06-10 10:00:00,310.57,311.96,309.08,311.54,13303.0,310.1204,311.5084,308.6326,311.089,13303.0
2025-06-10 10:30:00,311.99,311.99,310.73,311.16,7661.0,311.5384,311.5384,310.2802,310.7096,7661.0
2025-06-10 11:00:00,311.25,311.73,311.1,311.51,9118.0,310.7994,311.2787,310.6497,311.0591,9118.0
2025-06-10 11:30:00,311.44,311.85,311.19,311.78,5803.0,310.9892,311.3986,310.7395,311.3287,5803.0
2025-06-10 12:00:00,311.74,312.55,311.63,312.1,5759.0,311.2887,312.0976,311.1789,311.6482,5759.0
2025-06-10 12:30:00,312.02,312.45,311.66,312.04,6422.0,311.5683,311.9977,311.2088,311.5883,6422.0
2025-06-10 13:00:00,312.06,312.34,311.5,312.16,10836.0,311.6083,311.8879,311.0491,311.7081,10836.0
2025-06-10 13:30:00,312.27,312.44,311.92,312.03,5524.0,311.818,311.9877,311.4685,311.5783,5524.0
2025-06-10 14:00:00,311.9,311.95,311.54,311.61,4735.0,311.4485,311.4984,311.089,311.1589,4735.0
2025-06-10 14:30:00,311.8,311.89,311.48,311.54,10454.0,311.3486,311.4385,311.0291,311.089,10454.0
2025-06-10 15:00:00,311.57,312.16,311.43,311.97,14549.0,311.119,311.7081,310.9792,311.5184,14549.0
2025-06-10 15:30:00,312.0,312.39,311.31,312.29,22664.0,311.5483,311.9378,310.8593,311.8379,22664.0
2025-06-11 09:30:00,312.28,312.28,309.33,310.31,22409.0,311.8279,311.8279,308.8822,309.8608,22409.0
2025-06-11 10:00:00,310.29,311.51,310.08,311.28,21999.0,309.8408,311.0591,309.6311,310.8294,21999.0
2025-06-11 10:30:00,311.47,311.79,310.81,311.74,7652.0,311.0191,311.3387,310.3601,311.2887,7652.0
2025-06-11 11:00:00,311.65,312.53,311.65,312.03,3670.0,311.1989,312.0776,311.1989,311.5783,3670.0
2025-06-11 11:30:00,312.04,312.77,311.98,312.59,4086.0,311.5883,312.3172,311.5284,312.1375,4086.0
2025-06-11 12:00:00,312.67,312.87,312.17,312.8,7944.0,312.2174,312.4171,311.7181,312.3472,7944.0
2025-06-11 12:30:00,312.89,312.89,312.27,312.41,9230.0,312.4371,312.4371,311.818,311.9578,9230.0
2025-06-11 13:00:00,312.17,312.29,311.86,311.96,2497.0,311.7181,311.8379,311.4086,311.5084,2497.0
2025-06-11 13:30:00,312.03,312.03,311.31,311.33,4086.0,311.5783,311.5783,310.8593,310.8793,4086.0
2025-06-11 14:00:00,311.47,311.47,310.64,310.87,4741.0,311.0191,311.0191,310.1903,310.42,4741.0
2025-06-11 14:30:00,311.0,311.35,310.56,310.56,3749.0,310.5498,310.8993,310.1104,310.1104,3749.0
2025-06-11 15:00:00,310.58,310.92,310.37,310.57,8864.0,310.1304,310.4699,309.9207,310.1204,8864.0
2025-06-11 15:30:00,310.61,311.58,310.13,311.48,38565.0,310.1604,311.129,309.6811,311.0291,38565.0
2025-06-12 09:30:00,312.34,312.53,310.54,310.55,30540.0,311.8879,312.0776,310.0905,310.1004,30540.0
2025-06-12 10:00:00,310.55,311.0,309.95,310.79,7968.0,310.1004,310.5498,309.5013,310.3401,7968.0
2025-06-12 10:30:00,310.84,311.35,310.42,310.75,8378.0,310.39,310.8993,309.9706,310.3002,8378.0
2025-06-12 11:00:00,310.75,310.92,310.29,310.65,6882.0,310.3002,310.4699,309.8408,310.2003,6882.0
2025-06-12 11:30:00,310.82,310.94,310.62,310.79,3064.0,310.3701,310.4899,310.1703,310.3401,3064.0
2025-06-12 12:00:00,310.88,311.28,310.67,311.04,5693.0,310.43,310.8294,310.2203,310.5897,5693.0
2025-06-12 12:30:00,311.06,311.36,310.79,310.8,4289.0,310.6097,310.9093,310.3401,310.3501,4289.0
2025-06-12 13:00:00,310.94,311.09,310.66,310.66,3761.0,310.4899,310.6397,310.2103,310.2103,3761.0
2025-06-12 13:30:00,310.53,310.94,310.5,310.82,5350.0,310.0805,310.4899,310.0505,310.3701,5350.0
2025-06-12 14:00:00,310.87,311.3,310.77,311.29,8570.0,310.42,310.8494,310.3201,310.8394,8570.0
2025-06-12 14:30:00,311.24,311.63,311.12,311.59,5541.0,310.7894,311.1789,310.6696,311.1389,5541.0
2025-06-12 15:00:00,311.5,311.95,311.5,311.92,8435.0,311.0491,311.4984,311.0491,311.4685,8435.0
2025-06-12 15:30:00,311.78,314.04,311.77,313.99,70044.0,311.3287,313.5854,311.3187,313.5355,70044.0
2025-06-13 09:30:00,312.07,313.65,310.12,312.27,32154.0,312.07,313.65,310.12,312.27,32154.0
2025-06-13 10:00:00,312.21,314.58,312.13,313.83,14830.0,312.21,314.58,312.13,313.83,14830.0
2025-06-13 10:30:00,314.0,314.26,312.65,313.36,19275.0,314.0,314.26,312.65,313.36,19275.0
2025-06-13 11:00:00,313.37,313.56,312.44,312.95,11614.0,313.37,313.56,312.44,312.95,11614.0
2025-06-13 11:30:00,313.02,313.43,312.4,313.11,7718.0,313.02,313.43,312.4,313.11,7718.0
2025-06-13 12:00:00,313.11,313.11,312.49,312.49,5042.0,313.11,313.11,312.49,312.49,5042.0
2025-06-13 12:30:00,312.53,312.54,311.5,311.58,6108.0,312.53,312.54,311.5,311.58,6108.0
2025-06-13 13:00:00,311.69,311.72,310.9,311.17,7016.0,311.69,311.72,310.9,311.17,7016.0
2025-06-13 13:30:00,311.04,311.34,310.83,311.32,4589.0,311.04,311.34,310.83,311.32,4589.0
2025-06-13 14:00:00,311.35,311.5,310.19,310.41,6534.0,311.35,311.5,310.19,310.41,6534.0
2025-06-13 14:30:00,310.38,310.54,309.98,310.29,10734.0,310.38,310.54,309.98,310.29,10734.0
2025-06-13 15:00:00,310.4,310.5,309.87,310.14,10902.0,310.4,310.5,309.87,310.14,10902.0
2025-06-13 15:30:00,310.23,310.5,309.64,310.34,32831.0,310.23,310.5,309.64,310.34,32831.0
2025-06-16 09:30:00,310.58,311.55,310.02,310.97,15541.0,310.58,311.55,310.02,310.97,15541.0
2025-06-16 10:00:00,311.2,311.73,310.9,311.06,7807.0,311.2,311.73,310.9,311.06,7807.0
2025-06-16 10:30:00,311.19,311.61,310.86,310.86,2900.0,311.19,311.61,310.86,310.86,2900.0
2025-06-16 11:00:00,310.99,310.99,310.42,310.67,5368.0,310.99,310.99,310.42,310.67,5368.0
2025-06-16 11:30:00,310.51,310.56,309.61,309.73,9756.0,310.51,310.56,309.61,309.73,9756.0
2025-06-16 12:00:00,309.8,309.84,309.49,309.62,3658.0,309.8,309.84,309.49,309.62,3658.0
2025-06-16 12:30:00,309.68,309.9,309.52,309.56,2533.0,309.68,309.9,309.52,309.56,2533.0
2025-06-16 13:00:00,309.29,309.44,309.01,309.4,4239.0,309.29,309.44,309.01,309.4,4239.0
2025-06-16 13:30:00,309.65,309.66,308.79,308.81,3122.0,309.65,309.66,308.79,308.81,3122.0
2025-06-16 14:00:00,308.79,309.28,308.68,309.26,4823.0,308.79,309.28,308.68,309.26,4823.0
2025-06-16 14:30:00,309.31,309.31,309.04,309.29,3999.0,309.31,309.31,309.04,309.29,3999.0
2025-06-16 15:00:00,309.2,309.37,308.83,309.04,11867.0,309.2,309.37,308.83,309.04,11867.0
2025-06-16 15:30:00,309.05,309.75,308.53,309.48,61448.0,309.05,309.75,308.53,309.48,61448.0
2025-06-17 09:30:00,308.9,309.28,306.46,306.88,14892.0,308.9,309.28,306.46,306.88,14892.0
2025-06-17 10:00:00,306.97,307.31,306.17,306.85,6603.0,306.97,307.31,306.17,306.85,6603.0
2025-06-17 10:30:00,306.86,307.44,306.84,307.35,7157.0,306.86,307.44,306.84,307.35,7157.0
2025-06-17 11:00:00,307.23,307.92,307.19,307.61,9178.0,307.23,307.92,307.19,307.61,9178.0
2025-06-17 11:30:00,307.75,308.1,307.55,307.76,5648.0,307.75,308.1,307.55,307.76,5648.0
2025-06-17 12:00:00,308.04,308.4,307.54,308.28,3840.0,308.04,308.4,307.54,308.28,3840.0
2025-06-17 12:30:00,308.38,308.62,308.03,308.04,3640.0,308.38,308.62,308.03,308.04,3640.0
2025-06-17 13:00:00,308.18,308.35,306.86,306.94,6096.0,308.18,308.35,306.86,306.94,6096.0
2025-06-17 13:30:00,306.76,307.3,306.36,307.08,6483.0,306.76,307.3,306.36,307.08,6483.0
2025-06-17 14:00:00,306.97,307.52,306.87,307.52,8345.0,306.97,307.52,306.87,307.52,8345.0
2025-06-17 14:30:00,307.48,307.58,306.84,307.26,6657.0,307.48,307.58,306.84,307.26,6657.0
2025-06-17 15:00:00,307.22,307.86,306.93,307.79,7759.0,307.22,307.86,306.93,307.79,7759.0
2025-06-17 15:30:00,307.78,308.09,306.74,307.23,35055.0,307.78,308.09,306.74,307.23,35055.0
2025-06-18 09:30:00,307.64,307.64,305.28,306.22,16407.0,307.64,307.64,305.28,306.22,16407.0
2025-06-18 10:00:00,306.51,306.71,305.97,306.54,14347.0,306.51,306.71,305.97,306.54,14347.0
2025-06-18 10:30:00,306.62,306.64,306.05,306.6,8113.0,306.62,306.64,306.05,306.6,8113.0
2025-06-18 11:00:00,306.54,306.87,306.23,306.29,8879.0,306.54,306.87,306.23,306.29,8879.0
2025-06-18 11:30:00,306.27,306.71,306.07,306.46,6810.0,306.27,306.71,306.07,306.46,6810.0
2025-06-18 12:00:00,306.42,306.89,306.41,306.42,3968.0,306.42,306.89,306.41,306.42,3968.0
2025-06-18 12:30:00,306.33,306.66,306.05,306.51,4155.0,306.33,306.66,306.05,306.51,4155.0
2025-06-18 13:00:00,306.35,306.4,305.97,306.27,6087.0,306.35,306.4,305.97,306.27,6087.0
2025-06-18 13:30:00,306.1,306.86,305.84,306.55,5583.0,306.1,306.86,305.84,306.55,5583.0
2025-06-18 14:00:00,306.64,306.66,305.47,305.95,8495.0,306.64,306.66,305.47,305.95,8495.0
2025-06-18 14:30:00,305.93,306.6,305.34,306.22,10870.0,305.93,306.6,305.34,306.22,10870.0
2025-06-18 15:00:00,305.97,306.77,305.84,305.89,36102.0,305.97,306.77,305.84,305.89,36102.0
2025-06-18 15:30:00,305.88,306.3,305.51,306.23,75078.0,305.88,306.3,305.51,306.23,75078.0
2025-06-20 09:30:00,308.68,308.68,305.54,306.23,153975.0,308.68,308.68,305.54,306.23,153975.0
2025-06-20 10:00:00,306.3,307.01,305.77,306.34,10827.0,306.3,307.01,305.77,306.34,10827.0
2025-06-20 10:30:00,306.49,306.76,305.61,306.54,11221.0,306.49,306.76,305.61,306.54,11221.0
2025-06-20 11:00:00,306.7,306.94,306.17,306.17,7139.0,306.7,306.94,306.17,306.17,7139.0
2025-06-20 11:30:00,306.27,306.68,305.24,305.24,8372.0,306.27,306.68,305.24,305.24,8372.0
2025-06-20 12:00:00,304.94,305.57,304.7,305.11,9148.0,304.94,305.57,304.7,305.11,9148.0
2025-06-20 12:30:00,305.16,305.18,304.68,304.68,4500.0,305.16,305.18,304.68,304.68,4500.0
2025-06-20 13:00:00,305.23,305.23,304.3,304.47,7080.0,305.23,305.23,304.3,304.47,7080.0
2025-06-20 13:30:00,304.45,304.56,303.76,303.89,13822.0,304.45,304.56,303.76,303.89,13822.0
2025-06-20 14:00:00,303.9,304.92,303.78,304.49,11203.0,303.9,304.92,303.78,304.49,11203.0
2025-06-20 14:30:00,304.43,304.68,303.79,304.13,9477.0,304.43,304.68,303.79,304.13,9477.0
2025-06-20 15:00:00,304.0,304.34,303.81,303.93,14286.0,304.0,304.34,303.81,303.93,14286.0
2025-06-20 15:30:00,304.04,306.27,303.42,306.07,233341.0,304.04,306.27,303.42,306.07,233341.0